Cipher Mining Inc (CIFR) Exchange: NASDAQ
Data as of Aug. 22, 2025
$5.90 ($-0.05) -0.84%
Cipher Mining Inc - Daily Information
Click for more stock information on Cipher Mining Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $5.74 |
| Previous Close | $5.90 |
| High | $5.96 |
| Low | $5.68 |
| Adjusted Open | $5.74 |
| Previous Adjusted Close | $5.90 |
| Adjusted High | $5.96 |
| Adjusted Low | $5.68 |
About Cipher Mining Inc (CIFR)
Invest in Cipher Mining Inc (CIFR)
Historical Stock Data for Cipher Mining Inc (CIFR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-21 | $5.74 | $5.96 | $5.68 | $5.90 | $5.90 | 20,509,543 |
| 2025-08-20 | $5.76 | $5.97 | $5.32 | $5.95 | $5.95 | 25,525,074 |
| 2025-08-19 | $6.07 | $6.16 | $5.60 | $5.76 | $5.76 | 26,049,163 |
| 2025-08-18 | $5.30 | $6.30 | $5.29 | $6.05 | $6.05 | 36,317,303 |
| 2025-08-15 | $5.25 | $5.36 | $5.00 | $5.21 | $5.21 | 27,210,676 |
| 2025-08-14 | $4.99 | $5.33 | $4.91 | $5.32 | $5.32 | 34,715,130 |
| 2025-08-13 | $4.84 | $4.95 | $4.71 | $4.90 | $4.90 | 17,296,597 |
| 2025-08-12 | $4.75 | $4.84 | $4.67 | $4.72 | $4.72 | 16,548,183 |
| 2025-08-11 | $4.94 | $5.10 | $4.74 | $4.76 | $4.76 | 18,901,015 |
| 2025-08-08 | $4.96 | $4.98 | $4.55 | $4.75 | $4.75 | 18,448,351 |
| 2025-08-07 | $5.18 | $5.29 | $4.82 | $4.87 | $4.87 | 20,704,692 |
| 2025-08-06 | $5.04 | $5.21 | $4.95 | $5.21 | $5.21 | 17,438,232 |
| 2025-08-05 | $5.12 | $5.15 | $4.91 | $5.01 | $5.01 | 15,854,789 |
| 2025-08-04 | $5.00 | $5.21 | $4.93 | $5.19 | $5.19 | 17,303,268 |
| 2025-08-01 | $5.03 | $5.25 | $4.92 | $4.93 | $4.93 | 18,975,194 |
| 2025-07-31 | $5.61 | $5.74 | $5.42 | $5.46 | $5.46 | 18,624,875 |
| 2025-07-30 | $5.80 | $5.86 | $5.30 | $5.45 | $5.45 | 16,052,861 |
| 2025-07-29 | $6.16 | $6.19 | $5.64 | $5.68 | $5.68 | 21,843,858 |
| 2025-07-28 | $6.59 | $6.64 | $6.08 | $6.16 | $6.16 | 17,435,806 |
| 2025-07-25 | $6.55 | $6.57 | $6.31 | $6.47 | $6.47 | 16,774,537 |
| 2025-07-24 | $6.68 | $6.87 | $6.48 | $6.65 | $6.65 | 40,318,440 |
| 2025-07-23 | $6.76 | $6.77 | $6.28 | $6.68 | $6.68 | 39,045,745 |
| 2025-07-22 | $6.28 | $7.10 | $5.95 | $6.94 | $6.94 | 73,607,703 |
| 2025-07-21 | $6.42 | $6.84 | $6.22 | $6.25 | $6.25 | 26,757,502 |
| 2025-07-18 | $6.48 | $6.74 | $6.04 | $6.36 | $6.36 | 27,747,047 |
| 2025-07-17 | $6.20 | $6.54 | $6.06 | $6.42 | $6.42 | 31,767,046 |
| 2025-07-16 | $6.15 | $6.57 | $6.13 | $6.27 | $6.27 | 43,959,583 |
| 2025-07-15 | $5.96 | $6.20 | $5.81 | $5.97 | $5.97 | 37,418,275 |
| 2025-07-14 | $6.00 | $6.39 | $5.93 | $6.03 | $6.03 | 39,181,970 |
| 2025-07-11 | $6.41 | $6.47 | $5.86 | $5.87 | $5.87 | 35,125,384 |
| 2025-07-10 | $6.17 | $6.51 | $6.03 | $6.24 | $6.24 | 44,983,335 |
| 2025-07-09 | $6.14 | $6.38 | $5.98 | $6.26 | $6.26 | 46,014,799 |
| 2025-07-08 | $5.94 | $6.22 | $5.84 | $6.03 | $6.03 | 39,862,727 |
| 2025-07-07 | $5.81 | $5.89 | $5.27 | $5.79 | $5.79 | 56,133,423 |
| 2025-07-03 | $5.84 | $6.45 | $5.76 | $6.05 | $6.05 | 49,906,013 |
| 2025-07-02 | $5.36 | $5.70 | $4.99 | $5.68 | $5.68 | 94,946,261 |
| 2025-07-01 | $4.70 | $5.00 | $4.55 | $4.90 | $4.90 | 69,022,054 |
| 2025-06-30 | $4.35 | $4.86 | $4.29 | $4.78 | $4.78 | 69,565,625 |
| 2025-06-27 | $4.24 | $4.54 | $4.08 | $4.26 | $4.26 | 73,713,309 |
| 2025-06-26 | $3.79 | $4.24 | $3.65 | $4.19 | $4.19 | 69,426,891 |
| 2025-06-25 | $3.94 | $3.95 | $3.76 | $3.85 | $3.85 | 25,796,517 |
| 2025-06-24 | $3.65 | $3.87 | $3.63 | $3.85 | $3.85 | 28,098,242 |
| 2025-06-23 | $3.67 | $3.68 | $3.29 | $3.53 | $3.53 | 36,263,624 |
| 2025-06-20 | $3.96 | $4.03 | $3.75 | $3.79 | $3.79 | 31,893,543 |
| 2025-06-18 | $3.65 | $3.93 | $3.59 | $3.81 | $3.81 | 28,901,408 |
| 2025-06-17 | $3.80 | $3.85 | $3.59 | $3.68 | $3.68 | 21,038,522 |
| 2025-06-16 | $3.83 | $3.98 | $3.74 | $3.93 | $3.93 | 23,776,614 |
| 2025-06-13 | $3.69 | $3.88 | $3.63 | $3.72 | $3.72 | 21,618,534 |
| 2025-06-12 | $3.91 | $4.04 | $3.83 | $3.84 | $3.84 | 19,441,130 |
| 2025-06-11 | $4.07 | $4.22 | $3.99 | $4.08 | $4.08 | 24,082,526 |
| 2025-06-10 | $4.20 | $4.21 | $3.98 | $4.06 | $4.06 | 24,466,724 |
| 2025-06-09 | $4.05 | $4.22 | $3.87 | $4.14 | $4.14 | 26,030,866 |
| 2025-06-06 | $3.64 | $3.96 | $3.63 | $3.90 | $3.90 | 22,774,160 |
| 2025-06-05 | $3.88 | $3.96 | $3.44 | $3.53 | $3.53 | 27,714,461 |
| 2025-06-04 | $3.41 | $3.82 | $3.35 | $3.74 | $3.74 | 33,723,579 |
| 2025-06-03 | $3.26 | $3.48 | $3.26 | $3.44 | $3.44 | 25,419,438 |
| 2025-06-02 | $3.08 | $3.30 | $3.08 | $3.25 | $3.25 | 17,153,669 |
| 2025-05-30 | $3.17 | $3.23 | $3.09 | $3.12 | $3.12 | 22,974,539 |
| 2025-05-29 | $3.39 | $3.42 | $3.24 | $3.25 | $3.25 | 17,989,782 |
| 2025-05-28 | $3.52 | $3.53 | $3.27 | $3.35 | $3.35 | 21,629,783 |
| 2025-05-27 | $3.58 | $3.65 | $3.48 | $3.57 | $3.57 | 23,640,342 |
| 2025-05-23 | $3.42 | $3.58 | $3.34 | $3.47 | $3.47 | 15,879,722 |
| 2025-05-22 | $3.65 | $3.70 | $3.50 | $3.57 | $3.57 | 20,717,472 |
| 2025-05-21 | $3.49 | $3.78 | $3.34 | $3.51 | $3.51 | 57,678,708 |
| 2025-05-20 | $3.78 | $3.81 | $3.59 | $3.78 | $3.78 | 20,196,653 |
| 2025-05-19 | $3.65 | $3.86 | $3.61 | $3.81 | $3.81 | 17,247,414 |
| 2025-05-16 | $3.20 | $3.91 | $3.17 | $3.86 | $3.86 | 24,140,594 |
| 2025-05-15 | $3.21 | $3.27 | $3.02 | $3.17 | $3.17 | 22,265,811 |
| 2025-05-14 | $3.41 | $3.46 | $3.25 | $3.31 | $3.31 | 14,741,182 |
| 2025-05-13 | $3.26 | $3.45 | $3.22 | $3.43 | $3.43 | 15,916,699 |
| 2025-05-12 | $3.18 | $3.33 | $3.10 | $3.15 | $3.15 | 25,578,191 |
| 2025-05-09 | $3.10 | $3.22 | $2.95 | $2.98 | $2.98 | 20,604,350 |
| 2025-05-08 | $3.17 | $3.28 | $3.06 | $3.12 | $3.12 | 19,329,612 |
| 2025-05-07 | $3.05 | $3.10 | $2.95 | $3.02 | $3.02 | 17,897,370 |
| 2025-05-06 | $2.94 | $3.18 | $2.88 | $3.04 | $3.04 | 12,478,877 |
| 2025-05-05 | $3.06 | $3.07 | $2.91 | $2.98 | $2.98 | 11,213,636 |
| 2025-05-02 | $3.20 | $3.30 | $3.12 | $3.16 | $3.16 | 13,030,801 |
| 2025-05-01 | $2.98 | $3.16 | $2.91 | $3.12 | $3.12 | 9,013,734 |
| 2025-04-30 | $2.95 | $2.97 | $2.77 | $2.85 | $2.85 | 8,009,165 |
| 2025-04-29 | $3.03 | $3.16 | $2.96 | $3.08 | $3.08 | 11,783,668 |
| 2025-04-28 | $3.09 | $3.12 | $2.93 | $3.06 | $3.06 | 13,905,850 |
| 2025-04-25 | $3.02 | $3.18 | $2.98 | $3.08 | $3.08 | 11,962,946 |
| 2025-04-24 | $2.87 | $3.06 | $2.81 | $3.00 | $3.00 | 16,355,949 |
| 2025-04-23 | $2.92 | $2.99 | $2.81 | $2.86 | $2.86 | 17,254,181 |
| 2025-04-22 | $2.45 | $2.80 | $2.44 | $2.74 | $2.74 | 22,104,191 |
| 2025-04-21 | $2.37 | $2.46 | $2.32 | $2.34 | $2.34 | 8,681,581 |
| 2025-04-17 | $2.34 | $2.38 | $2.25 | $2.37 | $2.37 | 5,680,917 |
| 2025-04-16 | $2.22 | $2.36 | $2.22 | $2.33 | $2.33 | 7,444,684 |
| 2025-04-15 | $2.46 | $2.51 | $2.20 | $2.32 | $2.32 | 7,576,485 |
| 2025-04-14 | $2.52 | $2.54 | $2.39 | $2.44 | $2.44 | 6,014,915 |
| 2025-04-11 | $2.21 | $2.46 | $2.20 | $2.42 | $2.42 | 7,381,235 |
| 2025-04-10 | $2.34 | $2.40 | $2.12 | $2.22 | $2.22 | 10,114,631 |
| 2025-04-09 | $2.05 | $2.58 | $2.03 | $2.46 | $2.46 | 16,734,244 |
| 2025-04-08 | $2.38 | $2.39 | $2.09 | $2.11 | $2.11 | 10,292,838 |
| 2025-04-07 | $1.89 | $2.40 | $1.86 | $2.23 | $2.23 | 24,656,933 |
| 2025-04-04 | $2.25 | $2.30 | $1.86 | $2.10 | $2.10 | 20,714,830 |
| 2025-04-03 | $2.33 | $2.44 | $2.27 | $2.31 | $2.31 | 9,602,313 |
| 2025-04-02 | $2.38 | $2.65 | $2.35 | $2.65 | $2.65 | 13,161,841 |
| 2025-04-01 | $2.31 | $2.49 | $2.21 | $2.46 | $2.46 | 9,701,537 |
| 2025-03-31 | $2.27 | $2.31 | $2.18 | $2.30 | $2.30 | 6,795,433 |
| 2025-03-28 | $2.55 | $2.55 | $2.28 | $2.32 | $2.32 | 9,909,463 |
| 2025-03-27 | $2.64 | $2.68 | $2.52 | $2.54 | $2.54 | 8,037,718 |
| 2025-03-26 | $3.02 | $3.03 | $2.58 | $2.68 | $2.68 | 13,285,007 |
| 2025-03-25 | $3.19 | $3.19 | $2.96 | $3.04 | $3.04 | 10,453,751 |
| 2025-03-24 | $3.04 | $3.22 | $3.02 | $3.20 | $3.20 | 16,218,291 |
| 2025-03-21 | $2.91 | $2.96 | $2.84 | $2.92 | $2.92 | 13,746,150 |
| 2025-03-20 | $2.97 | $3.11 | $2.92 | $3.00 | $3.00 | 13,446,620 |
| 2025-03-19 | $2.89 | $3.18 | $2.88 | $3.06 | $3.06 | 11,937,784 |
| 2025-03-18 | $3.02 | $3.07 | $2.86 | $2.87 | $2.87 | 11,283,888 |
| 2025-03-17 | $3.01 | $3.19 | $2.92 | $3.12 | $3.12 | 16,305,359 |
| 2025-03-14 | $3.08 | $3.15 | $2.94 | $3.04 | $3.04 | 15,940,614 |
| 2025-03-13 | $3.12 | $3.20 | $2.96 | $3.03 | $3.03 | 11,321,633 |
| 2025-03-12 | $3.33 | $3.43 | $3.07 | $3.20 | $3.20 | 11,224,891 |
| 2025-03-11 | $3.06 | $3.25 | $2.87 | $3.18 | $3.18 | 13,499,836 |
| 2025-03-10 | $3.64 | $3.69 | $2.99 | $3.08 | $3.08 | 15,040,334 |
| 2025-03-07 | $3.76 | $3.95 | $3.64 | $3.89 | $3.89 | 10,654,640 |
| 2025-03-06 | $3.88 | $4.03 | $3.73 | $3.79 | $3.79 | 12,531,456 |
| 2025-03-05 | $3.84 | $4.16 | $3.78 | $4.16 | $4.16 | 12,526,221 |
| 2025-03-04 | $3.65 | $3.96 | $3.31 | $3.75 | $3.75 | 16,561,867 |
| 2025-03-03 | $4.51 | $4.60 | $3.81 | $3.85 | $3.85 | 23,737,106 |
| 2025-02-28 | $3.97 | $4.12 | $3.87 | $4.08 | $4.08 | 39,086,850 |
| 2025-02-27 | $4.53 | $4.88 | $3.94 | $3.97 | $3.97 | 30,367,525 |
| 2025-02-26 | $4.04 | $4.33 | $3.97 | $4.18 | $4.18 | 20,917,968 |
| 2025-02-25 | $4.64 | $4.75 | $3.85 | $4.10 | $4.10 | 41,009,463 |
| 2025-02-24 | $5.61 | $5.62 | $4.75 | $4.97 | $4.97 | 18,956,171 |
| 2025-02-21 | $6.18 | $6.44 | $5.47 | $5.49 | $5.49 | 16,653,374 |
| 2025-02-20 | $6.05 | $6.17 | $5.81 | $6.08 | $6.08 | 8,575,643 |
| 2025-02-19 | $5.92 | $6.33 | $5.92 | $6.02 | $6.02 | 8,439,181 |
| 2025-02-18 | $6.09 | $6.22 | $5.85 | $5.90 | $5.90 | 9,133,038 |
| 2025-02-14 | $5.99 | $6.17 | $5.97 | $6.06 | $6.06 | 6,766,686 |
| 2025-02-13 | $5.78 | $6.00 | $5.56 | $5.98 | $5.98 | 6,628,950 |
| 2025-02-12 | $5.53 | $5.93 | $5.53 | $5.78 | $5.78 | 6,938,209 |
| 2025-02-11 | $5.90 | $6.18 | $5.67 | $5.70 | $5.70 | 8,375,094 |
| 2025-02-10 | $6.08 | $6.15 | $5.91 | $5.96 | $5.96 | 10,952,196 |
| 2025-02-07 | $6.08 | $6.45 | $5.87 | $5.97 | $5.97 | 10,873,489 |
| 2025-02-06 | $5.81 | $6.37 | $5.71 | $5.89 | $5.89 | 18,258,935 |
| 2025-02-05 | $5.89 | $6.05 | $5.65 | $5.71 | $5.71 | 8,839,113 |
| 2025-02-04 | $5.77 | $5.90 | $5.60 | $5.81 | $5.81 | 7,186,451 |
| 2025-02-03 | $5.23 | $6.04 | $5.12 | $5.82 | $5.82 | 15,682,586 |
| 2025-01-31 | $5.60 | $6.29 | $5.50 | $5.73 | $5.73 | 43,243,879 |
| 2025-01-30 | $4.60 | $4.88 | $4.60 | $4.70 | $4.70 | 12,990,332 |
| 2025-01-29 | $4.43 | $4.61 | $4.39 | $4.50 | $4.50 | 17,217,950 |
| 2025-01-28 | $4.70 | $4.75 | $4.26 | $4.49 | $4.49 | 13,441,725 |
| 2025-01-27 | $5.43 | $5.44 | $4.10 | $4.51 | $4.51 | 30,563,745 |
| 2025-01-24 | $5.68 | $6.41 | $5.61 | $5.90 | $5.90 | 17,478,646 |
| 2025-01-23 | $5.32 | $5.80 | $5.31 | $5.53 | $5.53 | 9,499,293 |
| 2025-01-22 | $5.38 | $5.62 | $5.15 | $5.51 | $5.51 | 9,685,525 |
| 2025-01-21 | $5.45 | $5.55 | $5.05 | $5.39 | $5.39 | 10,177,948 |
| 2025-01-17 | $5.50 | $5.71 | $5.35 | $5.43 | $5.43 | 8,574,208 |
| 2025-01-16 | $5.21 | $5.46 | $5.15 | $5.20 | $5.20 | 6,461,298 |
| 2025-01-15 | $5.25 | $5.41 | $5.07 | $5.24 | $5.24 | 6,319,954 |
| 2025-01-14 | $5.10 | $5.25 | $4.88 | $4.95 | $4.95 | 6,852,414 |
| 2025-01-13 | $4.71 | $4.83 | $4.59 | $4.81 | $4.81 | 9,508,442 |
| 2025-01-10 | $4.96 | $5.04 | $4.75 | $4.98 | $4.98 | 8,810,459 |
| 2025-01-08 | $5.25 | $5.30 | $4.95 | $5.05 | $5.05 | 5,836,006 |
| 2025-01-07 | $5.83 | $5.83 | $5.20 | $5.39 | $5.39 | 6,358,179 |
| 2025-01-06 | $5.74 | $5.97 | $5.50 | $5.85 | $5.85 | 8,576,522 |
| 2025-01-03 | $4.90 | $5.58 | $4.86 | $5.57 | $5.57 | 9,916,002 |
| 2025-01-02 | $4.84 | $5.04 | $4.67 | $4.83 | $4.83 | 7,396,308 |
| 2024-12-31 | $4.84 | $4.87 | $4.51 | $4.64 | $4.64 | 9,125,864 |
| 2024-12-30 | $4.69 | $4.82 | $4.51 | $4.66 | $4.66 | 10,026,894 |
| 2024-12-27 | $5.23 | $5.41 | $4.83 | $4.86 | $4.86 | 9,866,204 |
| 2024-12-26 | $5.38 | $5.45 | $5.25 | $5.26 | $5.26 | 5,921,087 |
| 2024-12-24 | $5.33 | $5.58 | $5.23 | $5.50 | $5.50 | 5,741,343 |
| 2024-12-23 | $5.71 | $5.72 | $5.19 | $5.21 | $5.21 | 10,155,330 |
| 2024-12-20 | $5.56 | $5.94 | $5.48 | $5.73 | $5.73 | 14,877,925 |
| 2024-12-19 | $6.54 | $6.63 | $5.70 | $5.74 | $5.74 | 10,619,932 |
| 2024-12-18 | $7.19 | $7.31 | $6.11 | $6.29 | $6.29 | 13,264,674 |
| 2024-12-17 | $7.46 | $7.56 | $7.08 | $7.23 | $7.23 | 12,538,057 |
| 2024-12-16 | $6.21 | $7.67 | $6.14 | $7.39 | $7.39 | 23,025,991 |
| 2024-12-13 | $6.41 | $6.50 | $6.06 | $6.13 | $6.13 | 8,377,487 |
| 2024-12-12 | $6.47 | $6.90 | $6.29 | $6.49 | $6.49 | 10,926,771 |
| 2024-12-11 | $6.30 | $6.53 | $6.18 | $6.46 | $6.46 | 8,094,495 |
| 2024-12-10 | $6.52 | $6.58 | $6.12 | $6.13 | $6.13 | 6,935,166 |
| 2024-12-09 | $7.05 | $7.10 | $6.35 | $6.38 | $6.38 | 9,980,527 |
| 2024-12-06 | $7.00 | $7.49 | $6.98 | $7.11 | $7.11 | 15,272,886 |
| 2024-12-05 | $7.22 | $7.54 | $6.86 | $6.89 | $6.89 | 13,270,459 |
| 2024-12-04 | $6.34 | $6.92 | $6.22 | $6.85 | $6.85 | 9,351,417 |
| 2024-12-03 | $6.05 | $6.45 | $5.96 | $6.19 | $6.19 | 7,324,140 |
| 2024-12-02 | $6.67 | $6.75 | $6.14 | $6.30 | $6.30 | 9,477,369 |
| 2024-11-29 | $6.56 | $7.29 | $6.56 | $6.70 | $6.70 | 9,483,482 |
| 2024-11-27 | $5.70 | $6.45 | $5.68 | $6.45 | $6.45 | 9,453,118 |
| 2024-11-26 | $6.17 | $6.23 | $5.61 | $5.63 | $5.63 | 9,376,635 |
| 2024-11-25 | $6.91 | $6.92 | $6.21 | $6.45 | $6.45 | 8,853,697 |
| 2024-11-22 | $6.03 | $6.99 | $5.85 | $6.78 | $6.78 | 9,446,202 |
| 2024-11-21 | $6.88 | $7.05 | $6.03 | $6.19 | $6.19 | 10,170,492 |
| 2024-11-20 | $6.86 | $7.00 | $6.32 | $6.51 | $6.51 | 10,560,818 |
| 2024-11-19 | $6.46 | $6.74 | $6.33 | $6.68 | $6.68 | 5,139,831 |
| 2024-11-18 | $6.52 | $7.05 | $6.44 | $6.53 | $6.53 | 5,776,187 |
| 2024-11-15 | $6.59 | $6.67 | $6.27 | $6.63 | $6.63 | 5,921,416 |
| 2024-11-14 | $6.73 | $7.03 | $6.33 | $6.42 | $6.42 | 8,557,492 |
| 2024-11-13 | $7.40 | $7.75 | $6.62 | $6.62 | $6.62 | 11,548,443 |
| 2024-11-12 | $6.84 | $7.57 | $6.78 | $7.35 | $7.35 | 11,107,431 |
| 2024-11-11 | $7.48 | $7.77 | $7.07 | $7.43 | $7.43 | 22,539,148 |
| 2024-11-08 | $6.92 | $7.20 | $6.50 | $7.16 | $7.16 | 13,830,078 |
| 2024-11-07 | $6.67 | $7.10 | $6.42 | $6.95 | $6.95 | 19,742,870 |
| 2024-11-06 | $6.10 | $7.00 | $5.97 | $6.97 | $6.97 | 28,357,642 |
| 2024-11-05 | $5.19 | $5.65 | $5.16 | $5.32 | $5.32 | 10,630,385 |
| 2024-11-04 | $5.11 | $5.34 | $4.99 | $5.04 | $5.04 | 11,378,540 |
| 2024-11-01 | $5.09 | $5.32 | $4.87 | $5.25 | $5.25 | 12,897,622 |
| 2024-10-31 | $5.01 | $5.07 | $4.77 | $4.93 | $4.93 | 10,687,741 |
| 2024-10-30 | $5.07 | $5.43 | $5.00 | $5.28 | $5.28 | 8,203,205 |
| 2024-10-29 | $5.81 | $5.85 | $5.33 | $5.39 | $5.39 | 11,562,016 |
| 2024-10-28 | $5.64 | $5.81 | $5.55 | $5.66 | $5.66 | 10,066,729 |
| 2024-10-25 | $5.59 | $5.60 | $5.35 | $5.46 | $5.46 | 9,565,267 |
| 2024-10-24 | $5.27 | $5.59 | $5.25 | $5.59 | $5.59 | 10,141,456 |
| 2024-10-23 | $5.28 | $5.41 | $4.95 | $5.15 | $5.15 | 10,674,505 |
| 2024-10-22 | $5.34 | $5.52 | $5.13 | $5.50 | $5.50 | 9,960,939 |
| 2024-10-21 | $4.85 | $5.39 | $4.62 | $5.38 | $5.38 | 14,119,671 |
| 2024-10-18 | $4.91 | $5.03 | $4.80 | $4.97 | $4.97 | 10,542,842 |
| 2024-10-17 | $4.94 | $4.99 | $4.72 | $4.82 | $4.82 | 8,599,186 |
| 2024-10-16 | $4.50 | $5.04 | $4.38 | $5.01 | $5.01 | 15,096,567 |
| 2024-10-15 | $4.45 | $4.60 | $4.16 | $4.38 | $4.38 | 11,938,681 |
| 2024-10-14 | $4.29 | $4.54 | $4.20 | $4.32 | $4.32 | 9,561,658 |
| 2024-10-11 | $3.71 | $4.20 | $3.71 | $4.19 | $4.19 | 7,403,755 |
| 2024-10-10 | $3.72 | $3.75 | $3.58 | $3.67 | $3.67 | 5,473,722 |
| 2024-10-09 | $3.96 | $3.99 | $3.74 | $3.77 | $3.77 | 5,983,454 |
| 2024-10-08 | $3.99 | $4.05 | $3.88 | $3.96 | $3.96 | 5,043,700 |
| 2024-10-07 | $4.08 | $4.15 | $3.91 | $4.02 | $4.02 | 7,271,746 |
| 2024-10-04 | $3.94 | $4.21 | $3.91 | $4.10 | $4.10 | 11,918,337 |
| 2024-10-03 | $3.72 | $3.86 | $3.66 | $3.82 | $3.82 | 5,164,904 |
| 2024-10-02 | $3.52 | $3.89 | $3.51 | $3.85 | $3.85 | 7,840,691 |
| 2024-10-01 | $3.85 | $3.88 | $3.48 | $3.58 | $3.58 | 11,217,219 |
| 2024-09-30 | $3.73 | $4.11 | $3.66 | $3.87 | $3.87 | 8,487,106 |
| 2024-09-27 | $4.18 | $4.27 | $3.93 | $4.11 | $4.11 | 10,103,045 |
| 2024-09-26 | $4.01 | $4.23 | $3.81 | $4.14 | $4.14 | 14,646,895 |
| 2024-09-25 | $3.65 | $4.18 | $3.63 | $3.86 | $3.86 | 22,690,832 |
| 2024-09-24 | $3.04 | $3.48 | $3.04 | $3.44 | $3.44 | 22,433,131 |
| 2024-09-23 | $2.93 | $3.03 | $2.92 | $2.99 | $2.99 | 10,638,597 |
| 2024-09-20 | $2.93 | $2.99 | $2.86 | $2.90 | $2.90 | 19,023,460 |
| 2024-09-19 | $3.10 | $3.11 | $2.91 | $2.93 | $2.93 | 8,638,725 |
| 2024-09-18 | $3.03 | $3.15 | $2.85 | $2.90 | $2.90 | 11,233,511 |
| 2024-09-17 | $3.13 | $3.14 | $2.97 | $2.98 | $2.98 | 9,376,999 |
| 2024-09-16 | $3.00 | $3.04 | $2.86 | $3.01 | $3.01 | 4,514,916 |
| 2024-09-13 | $3.10 | $3.22 | $3.04 | $3.09 | $3.09 | 5,362,863 |
| 2024-09-12 | $3.08 | $3.14 | $3.00 | $3.09 | $3.09 | 5,450,116 |
| 2024-09-11 | $3.00 | $3.19 | $2.87 | $3.10 | $3.10 | 7,741,704 |
| 2024-09-10 | $2.98 | $3.12 | $2.83 | $3.11 | $3.11 | 9,358,836 |
| 2024-09-09 | $2.79 | $2.96 | $2.74 | $2.95 | $2.95 | 7,772,566 |
| 2024-09-06 | $2.97 | $2.98 | $2.66 | $2.70 | $2.70 | 8,386,007 |
| 2024-09-05 | $2.99 | $3.05 | $2.86 | $2.89 | $2.89 | 5,911,733 |
| 2024-09-04 | $3.08 | $3.16 | $2.92 | $2.98 | $2.98 | 11,435,531 |
| 2024-09-03 | $3.40 | $3.46 | $3.15 | $3.20 | $3.20 | 8,055,863 |
| 2024-08-30 | $3.61 | $3.67 | $3.49 | $3.51 | $3.51 | 8,093,481 |
| 2024-08-29 | $3.64 | $3.84 | $3.56 | $3.59 | $3.59 | 7,474,280 |
| 2024-08-28 | $3.70 | $3.79 | $3.52 | $3.53 | $3.53 | 7,034,224 |
| 2024-08-27 | $3.90 | $3.95 | $3.67 | $3.74 | $3.74 | 7,918,140 |
| 2024-08-26 | $3.96 | $4.06 | $3.82 | $4.01 | $4.01 | 9,774,399 |
| 2024-08-23 | $3.88 | $4.00 | $3.81 | $4.00 | $4.00 | 10,858,766 |
| 2024-08-22 | $4.08 | $4.08 | $3.76 | $3.79 | $3.79 | 7,388,553 |
| 2024-08-21 | $4.02 | $4.12 | $3.96 | $4.05 | $4.05 | 9,066,236 |
| 2024-08-20 | $4.13 | $4.21 | $3.87 | $3.95 | $3.95 | 6,027,293 |
| 2024-08-19 | $3.90 | $4.05 | $3.88 | $3.99 | $3.99 | 7,208,822 |
| 2024-08-16 | $3.86 | $4.08 | $3.79 | $3.84 | $3.84 | 10,748,564 |
| 2024-08-15 | $3.80 | $4.11 | $3.80 | $3.86 | $3.86 | 13,776,559 |
| 2024-08-14 | $4.00 | $4.12 | $3.65 | $3.65 | $3.65 | 11,609,447 |
| 2024-08-13 | $3.95 | $4.15 | $3.86 | $3.92 | $3.92 | 6,414,849 |
| 2024-08-12 | $4.07 | $4.08 | $3.85 | $3.93 | $3.93 | 5,673,801 |
| 2024-08-09 | $4.28 | $4.39 | $4.05 | $4.07 | $4.07 | 5,244,708 |
| 2024-08-08 | $4.13 | $4.45 | $4.00 | $4.33 | $4.33 | 8,071,592 |
| 2024-08-07 | $4.18 | $4.42 | $3.85 | $3.88 | $3.88 | 10,290,336 |
| 2024-08-06 | $4.21 | $4.23 | $3.91 | $3.97 | $3.97 | 5,722,545 |
| 2024-08-05 | $3.59 | $4.14 | $3.35 | $4.05 | $4.05 | 11,452,899 |
| 2024-08-02 | $4.60 | $4.77 | $4.23 | $4.33 | $4.33 | 9,355,519 |
| 2024-08-01 | $5.21 | $5.36 | $4.80 | $4.83 | $4.83 | 7,920,554 |
| 2024-07-31 | $5.49 | $5.69 | $5.20 | $5.23 | $5.23 | 8,801,839 |
| 2024-07-30 | $5.59 | $5.67 | $5.23 | $5.31 | $5.31 | 5,021,367 |
| 2024-07-29 | $6.03 | $6.18 | $5.46 | $5.57 | $5.57 | 6,199,628 |
| 2024-07-26 | $5.88 | $6.01 | $5.61 | $5.82 | $5.82 | 7,465,808 |
| 2024-07-25 | $5.55 | $5.78 | $5.33 | $5.51 | $5.51 | 6,563,134 |
| 2024-07-24 | $6.25 | $6.31 | $5.69 | $5.72 | $5.72 | 7,952,536 |
| 2024-07-23 | $6.30 | $6.56 | $6.00 | $6.13 | $6.13 | 7,698,763 |
| 2024-07-22 | $6.30 | $6.52 | $5.96 | $6.46 | $6.46 | 9,396,575 |
| 2024-07-19 | $6.09 | $6.39 | $5.90 | $6.19 | $6.19 | 10,539,383 |
| 2024-07-18 | $7.08 | $7.10 | $5.89 | $6.00 | $6.00 | 15,697,267 |
| 2024-07-17 | $6.60 | $7.99 | $6.35 | $6.78 | $6.78 | 23,266,466 |
| 2024-07-16 | $6.07 | $6.84 | $5.98 | $6.78 | $6.78 | 19,403,626 |
| 2024-07-15 | $4.94 | $5.99 | $4.87 | $5.98 | $5.98 | 17,461,875 |
| 2024-07-12 | $4.40 | $4.71 | $4.32 | $4.68 | $4.68 | 6,905,944 |
| 2024-07-11 | $4.61 | $4.72 | $4.34 | $4.36 | $4.36 | 7,866,763 |
| 2024-07-10 | $4.46 | $4.50 | $4.32 | $4.43 | $4.43 | 5,842,485 |
| 2024-07-09 | $4.70 | $4.78 | $4.31 | $4.37 | $4.37 | 6,742,946 |
| 2024-07-08 | $4.75 | $4.86 | $4.59 | $4.62 | $4.62 | 5,797,489 |
| 2024-07-05 | $4.20 | $4.72 | $4.17 | $4.70 | $4.70 | 7,850,854 |
| 2024-07-03 | $4.47 | $4.82 | $4.40 | $4.65 | $4.65 | 5,812,928 |
| 2024-07-02 | $4.69 | $4.83 | $4.51 | $4.58 | $4.58 | 8,348,239 |
| 2024-07-01 | $4.23 | $4.75 | $4.23 | $4.72 | $4.72 | 14,007,858 |
| 2024-06-28 | $4.22 | $4.31 | $4.06 | $4.15 | $4.15 | 25,480,520 |
| 2024-06-27 | $4.25 | $4.39 | $4.05 | $4.19 | $4.19 | 11,227,019 |
| 2024-06-26 | $4.33 | $4.55 | $4.18 | $4.21 | $4.21 | 9,914,756 |
| 2024-06-25 | $4.39 | $4.46 | $4.18 | $4.24 | $4.24 | 13,190,249 |
| 2024-06-24 | $4.27 | $4.48 | $4.17 | $4.27 | $4.27 | 10,518,805 |
| 2024-06-21 | $4.98 | $5.00 | $4.37 | $4.56 | $4.56 | 20,542,417 |
| 2024-06-20 | $5.34 | $5.89 | $5.11 | $5.24 | $5.24 | 24,276,116 |
| 2024-06-18 | $4.80 | $5.07 | $4.65 | $5.01 | $5.01 | 8,984,819 |
| 2024-06-17 | $4.84 | $5.18 | $4.62 | $5.00 | $5.00 | 11,722,457 |
| 2024-06-14 | $5.10 | $5.23 | $4.84 | $4.95 | $4.95 | 10,617,064 |
| 2024-06-13 | $4.63 | $5.12 | $4.63 | $4.99 | $4.99 | 18,311,094 |
| 2024-06-12 | $4.32 | $4.74 | $4.32 | $4.57 | $4.57 | 15,644,869 |
| 2024-06-11 | $3.98 | $4.22 | $3.76 | $4.20 | $4.20 | 9,339,869 |
| 2024-06-10 | $3.99 | $4.42 | $3.97 | $4.18 | $4.18 | 9,631,026 |
| 2024-06-07 | $4.11 | $4.57 | $3.98 | $4.03 | $4.03 | 12,001,108 |
| 2024-06-06 | $4.11 | $4.36 | $4.04 | $4.11 | $4.11 | 11,937,205 |
| 2024-06-05 | $3.91 | $4.05 | $3.75 | $4.04 | $4.04 | 6,539,840 |
| 2024-06-04 | $3.60 | $3.96 | $3.58 | $3.85 | $3.85 | 6,584,707 |
| 2024-06-03 | $3.78 | $3.88 | $3.63 | $3.64 | $3.64 | 4,553,965 |
| 2024-05-31 | $3.82 | $3.86 | $3.57 | $3.71 | $3.71 | 9,145,957 |
| 2024-05-30 | $3.86 | $3.87 | $3.64 | $3.76 | $3.76 | 8,129,075 |
| 2024-05-29 | $3.92 | $3.95 | $3.76 | $3.80 | $3.80 | 5,076,050 |
| 2024-05-28 | $4.06 | $4.14 | $3.91 | $4.00 | $4.00 | 6,576,314 |
| 2024-05-24 | $3.95 | $4.23 | $3.83 | $4.09 | $4.09 | 6,700,438 |
| 2024-05-23 | $4.21 | $4.26 | $3.87 | $3.90 | $3.90 | 4,941,828 |
| 2024-05-22 | $4.09 | $4.48 | $4.05 | $4.13 | $4.13 | 10,428,901 |
| 2024-05-21 | $3.93 | $4.17 | $3.93 | $4.02 | $4.02 | 4,858,401 |
| 2024-05-20 | $3.79 | $4.07 | $3.73 | $3.99 | $3.99 | 6,790,472 |
| 2024-05-17 | $4.13 | $4.18 | $3.83 | $3.85 | $3.85 | 5,680,804 |
| 2024-05-16 | $4.15 | $4.33 | $4.01 | $4.07 | $4.07 | 4,755,310 |
| 2024-05-15 | $3.89 | $4.19 | $3.70 | $4.16 | $4.16 | 5,407,575 |
| 2024-05-14 | $3.70 | $3.94 | $3.65 | $3.71 | $3.71 | 4,225,912 |
| 2024-05-13 | $3.84 | $3.99 | $3.71 | $3.72 | $3.72 | 2,900,355 |
| 2024-05-10 | $4.05 | $4.09 | $3.67 | $3.72 | $3.72 | 5,484,802 |
| 2024-05-09 | $3.77 | $4.04 | $3.75 | $3.95 | $3.95 | 4,372,951 |
| 2024-05-08 | $3.73 | $3.84 | $3.53 | $3.78 | $3.78 | 4,320,039 |
| 2024-05-07 | $4.35 | $4.38 | $3.74 | $3.79 | $3.79 | 10,814,535 |
| 2024-05-06 | $4.30 | $4.52 | $4.27 | $4.47 | $4.47 | 5,271,131 |
| 2024-05-03 | $4.10 | $4.40 | $4.07 | $4.14 | $4.14 | 4,614,167 |
| 2024-05-02 | $3.90 | $3.99 | $3.71 | $3.93 | $3.93 | 4,450,143 |
| 2024-05-01 | $3.60 | $3.90 | $3.37 | $3.69 | $3.69 | 8,397,440 |
| 2024-04-30 | $3.95 | $4.05 | $3.68 | $3.72 | $3.72 | 7,759,414 |
| 2024-04-29 | $4.25 | $4.35 | $3.97 | $4.04 | $4.04 | 5,486,401 |
| 2024-04-26 | $4.48 | $4.62 | $4.39 | $4.50 | $4.50 | 3,506,857 |
| 2024-04-25 | $4.32 | $4.46 | $4.19 | $4.43 | $4.43 | 6,526,302 |
| 2024-04-24 | $4.77 | $5.00 | $4.55 | $4.64 | $4.64 | 4,933,432 |
| 2024-04-23 | $4.47 | $4.89 | $4.41 | $4.81 | $4.81 | 7,142,179 |
| 2024-04-22 | $4.03 | $4.57 | $3.86 | $4.56 | $4.56 | 8,317,455 |
| 2024-04-19 | $3.70 | $3.99 | $3.56 | $3.84 | $3.84 | 8,233,071 |
| 2024-04-18 | $3.49 | $3.84 | $3.41 | $3.68 | $3.68 | 5,565,365 |
| 2024-04-17 | $3.37 | $3.59 | $3.30 | $3.42 | $3.42 | 5,592,674 |
| 2024-04-16 | $3.54 | $3.57 | $3.30 | $3.36 | $3.36 | 6,140,253 |
| 2024-04-15 | $3.82 | $3.90 | $3.59 | $3.65 | $3.65 | 4,059,640 |
| 2024-04-12 | $4.06 | $4.15 | $3.74 | $3.83 | $3.83 | 5,772,871 |
| 2024-04-11 | $4.21 | $4.21 | $3.88 | $4.15 | $4.15 | 6,934,575 |
| 2024-04-10 | $3.97 | $4.42 | $3.94 | $4.21 | $4.21 | 5,946,077 |
| 2024-04-09 | $4.20 | $4.31 | $4.12 | $4.20 | $4.20 | 4,086,458 |
| 2024-04-08 | $4.32 | $4.55 | $3.91 | $4.29 | $4.29 | 8,033,679 |
| 2024-04-05 | $4.06 | $4.22 | $3.89 | $4.05 | $4.05 | 4,798,503 |
| 2024-04-04 | $4.44 | $4.59 | $4.15 | $4.16 | $4.16 | 6,272,642 |
| 2024-04-03 | $4.24 | $4.49 | $4.16 | $4.35 | $4.35 | 5,001,567 |
| 2024-04-02 | $4.34 | $4.37 | $4.00 | $4.29 | $4.29 | 10,687,943 |
| 2024-04-01 | $4.94 | $4.94 | $4.61 | $4.88 | $4.88 | 6,518,894 |
| 2024-03-28 | $5.35 | $5.75 | $5.03 | $5.15 | $5.15 | 14,473,601 |
| 2024-03-27 | $5.33 | $5.66 | $5.25 | $5.33 | $5.33 | 11,048,432 |
| 2024-03-26 | $5.37 | $5.48 | $5.16 | $5.22 | $5.22 | 12,534,022 |
| 2024-03-25 | $4.81 | $5.46 | $4.76 | $5.26 | $5.26 | 16,804,103 |
| 2024-03-22 | $4.69 | $4.81 | $4.51 | $4.62 | $4.62 | 8,155,801 |
| 2024-03-21 | $4.30 | $5.05 | $4.28 | $4.83 | $4.83 | 12,449,385 |
| 2024-03-20 | $4.30 | $4.71 | $4.12 | $4.55 | $4.55 | 15,720,920 |
| 2024-03-19 | $3.80 | $4.26 | $3.69 | $4.10 | $4.10 | 14,220,495 |
| 2024-03-18 | $3.62 | $4.07 | $3.40 | $3.95 | $3.95 | 14,272,032 |
| 2024-03-15 | $3.09 | $3.54 | $3.09 | $3.53 | $3.53 | 10,597,831 |
| 2024-03-14 | $3.33 | $3.38 | $3.04 | $3.17 | $3.17 | 6,607,879 |
| 2024-03-13 | $3.09 | $3.46 | $3.04 | $3.38 | $3.38 | 7,361,898 |
| 2024-03-12 | $3.20 | $3.24 | $3.05 | $3.14 | $3.14 | 4,773,434 |
| 2024-03-11 | $3.66 | $3.70 | $3.15 | $3.16 | $3.16 | 8,395,834 |
| 2024-03-08 | $3.55 | $3.80 | $3.28 | $3.51 | $3.51 | 12,839,267 |
| 2024-03-07 | $3.54 | $3.57 | $3.28 | $3.42 | $3.42 | 9,012,302 |
| 2024-03-06 | $2.92 | $3.83 | $2.91 | $3.63 | $3.63 | 19,048,475 |
| 2024-03-05 | $3.08 | $3.19 | $2.81 | $2.85 | $2.85 | 10,661,903 |
| 2024-03-04 | $3.09 | $3.20 | $2.85 | $2.87 | $2.87 | 10,622,532 |
| 2024-03-01 | $3.00 | $3.09 | $2.83 | $3.09 | $3.09 | 4,687,067 |
| 2024-02-29 | $3.30 | $3.31 | $2.92 | $2.96 | $2.96 | 8,585,185 |
| 2024-02-28 | $3.57 | $3.72 | $3.16 | $3.27 | $3.27 | 13,185,775 |
| 2024-02-27 | $3.60 | $3.68 | $3.24 | $3.45 | $3.45 | 9,536,722 |
| 2024-02-26 | $3.02 | $3.47 | $2.97 | $3.40 | $3.40 | 9,781,749 |
| 2024-02-23 | $3.14 | $3.15 | $2.96 | $3.03 | $3.03 | 5,082,247 |
| 2024-02-22 | $3.23 | $3.43 | $3.15 | $3.25 | $3.25 | 3,969,317 |
| 2024-02-21 | $3.33 | $3.43 | $3.11 | $3.13 | $3.13 | 4,544,481 |
| 2024-02-20 | $3.78 | $3.85 | $3.22 | $3.50 | $3.50 | 9,181,241 |
| 2024-02-16 | $4.20 | $4.25 | $3.76 | $3.78 | $3.78 | 13,275,147 |
| 2024-02-15 | $4.10 | $4.47 | $3.99 | $4.20 | $4.20 | 14,958,672 |
| 2024-02-14 | $3.96 | $4.06 | $3.68 | $4.02 | $4.02 | 11,455,933 |
| 2024-02-13 | $3.48 | $3.65 | $3.15 | $3.50 | $3.50 | 10,378,080 |
| 2024-02-12 | $3.40 | $3.96 | $3.36 | $3.90 | $3.90 | 10,702,971 |
| 2024-02-09 | $3.30 | $3.44 | $3.07 | $3.35 | $3.35 | 12,150,699 |
| 2024-02-08 | $2.62 | $2.91 | $2.61 | $2.90 | $2.90 | 6,626,359 |
| 2024-02-07 | $2.59 | $2.64 | $2.42 | $2.51 | $2.51 | 4,441,473 |
| 2024-02-06 | $2.41 | $2.60 | $2.40 | $2.59 | $2.59 | 3,703,181 |
| 2024-02-05 | $2.60 | $2.63 | $2.44 | $2.45 | $2.45 | 4,842,764 |
| 2024-02-02 | $2.87 | $2.87 | $2.63 | $2.68 | $2.68 | 5,224,173 |
| 2024-02-01 | $3.03 | $3.11 | $2.80 | $2.86 | $2.86 | 7,357,337 |
| 2024-01-31 | $2.91 | $3.29 | $2.86 | $3.04 | $3.04 | 15,425,670 |
| 2024-01-30 | $3.19 | $3.21 | $3.01 | $3.08 | $3.08 | 7,983,132 |
| 2024-01-29 | $2.84 | $3.21 | $2.71 | $3.11 | $3.11 | 12,916,577 |
| 2024-01-26 | $2.46 | $2.86 | $2.45 | $2.75 | $2.75 | 11,368,611 |
| 2024-01-25 | $2.26 | $2.39 | $2.16 | $2.36 | $2.36 | 6,340,620 |
| 2024-01-24 | $2.80 | $2.86 | $2.22 | $2.29 | $2.29 | 14,280,229 |
| 2024-01-23 | $2.82 | $2.85 | $2.70 | $2.74 | $2.74 | 3,238,172 |
| 2024-01-22 | $2.63 | $2.87 | $2.56 | $2.82 | $2.82 | 5,112,431 |
| 2024-01-19 | $2.61 | $2.69 | $2.46 | $2.68 | $2.68 | 6,364,923 |
| 2024-01-18 | $2.88 | $2.89 | $2.60 | $2.63 | $2.63 | 6,261,547 |
| 2024-01-17 | $2.83 | $2.88 | $2.76 | $2.80 | $2.80 | 4,366,230 |
| 2024-01-16 | $3.11 | $3.11 | $2.84 | $2.90 | $2.90 | 7,744,697 |
| 2024-01-12 | $3.34 | $3.51 | $3.22 | $3.26 | $3.26 | 7,413,398 |
| 2024-01-11 | $4.00 | $4.12 | $3.31 | $3.51 | $3.51 | 9,548,492 |
| 2024-01-10 | $3.68 | $3.97 | $3.60 | $3.79 | $3.79 | 8,362,781 |
| 2024-01-09 | $3.95 | $4.01 | $3.79 | $3.82 | $3.82 | 6,224,311 |
| 2024-01-08 | $4.00 | $4.07 | $3.52 | $4.04 | $4.04 | 12,200,261 |
| 2024-01-05 | $4.11 | $4.11 | $3.78 | $3.91 | $3.91 | 7,576,197 |
| 2024-01-04 | $4.10 | $4.33 | $3.96 | $4.19 | $4.19 | 8,359,036 |
| 2024-01-03 | $3.76 | $4.28 | $3.66 | $3.93 | $3.93 | 11,653,422 |
| 2024-01-02 | $4.69 | $4.77 | $4.09 | $4.13 | $4.13 | 10,280,891 |
| 2023-12-29 | $4.96 | $4.96 | $4.00 | $4.13 | $4.13 | 19,616,866 |
| 2023-12-28 | $5.00 | $5.16 | $4.67 | $4.81 | $4.81 | 18,895,716 |
| 2023-12-27 | $5.60 | $5.60 | $5.06 | $5.27 | $5.27 | 27,004,424 |
| 2023-12-26 | $4.12 | $5.31 | $3.93 | $4.98 | $4.98 | 30,471,556 |
| 2023-12-22 | $4.03 | $4.21 | $3.96 | $4.03 | $4.03 | 21,299,320 |
| 2023-12-21 | $4.19 | $4.31 | $3.98 | $4.05 | $4.05 | 16,330,192 |
| 2023-12-20 | $3.85 | $4.20 | $3.66 | $3.83 | $3.83 | 22,682,742 |
| 2023-12-19 | $3.38 | $3.86 | $3.32 | $3.59 | $3.59 | 20,004,567 |
| 2023-12-18 | $2.55 | $3.21 | $2.53 | $3.14 | $3.14 | 15,377,696 |
| 2023-12-15 | $2.60 | $2.62 | $2.53 | $2.60 | $2.60 | 5,951,905 |
| 2023-12-14 | $2.57 | $2.66 | $2.52 | $2.58 | $2.58 | 4,311,031 |
| 2023-12-13 | $2.36 | $2.49 | $2.29 | $2.46 | $2.46 | 4,898,317 |
| 2023-12-12 | $2.53 | $2.54 | $2.32 | $2.33 | $2.33 | 3,259,137 |
| 2023-12-11 | $2.85 | $2.85 | $2.43 | $2.45 | $2.45 | 3,398,709 |
| 2023-12-08 | $2.61 | $2.93 | $2.61 | $2.91 | $2.91 | 4,309,386 |
| 2023-12-07 | $2.66 | $2.71 | $2.55 | $2.62 | $2.62 | 2,872,252 |
| 2023-12-06 | $2.88 | $2.92 | $2.69 | $2.74 | $2.74 | 3,338,450 |
| 2023-12-05 | $3.01 | $3.13 | $2.77 | $2.79 | $2.79 | 6,601,812 |
| 2023-12-04 | $3.20 | $3.23 | $2.98 | $2.99 | $2.99 | 12,808,716 |
| 2023-12-01 | $2.80 | $3.01 | $2.74 | $2.94 | $2.94 | 7,398,599 |
| 2023-11-30 | $2.79 | $2.87 | $2.72 | $2.77 | $2.77 | 2,372,395 |
| 2023-11-29 | $2.80 | $2.80 | $2.65 | $2.74 | $2.74 | 2,145,784 |
| 2023-11-28 | $2.68 | $2.73 | $2.62 | $2.69 | $2.69 | 2,639,057 |
| 2023-11-27 | $2.60 | $2.71 | $2.58 | $2.62 | $2.62 | 1,972,665 |
| 2023-11-24 | $2.61 | $2.71 | $2.53 | $2.69 | $2.69 | 1,279,075 |
| 2023-11-22 | $2.45 | $2.56 | $2.41 | $2.55 | $2.55 | 1,460,978 |
| 2023-11-21 | $2.53 | $2.53 | $2.40 | $2.44 | $2.44 | 1,495,976 |
| 2023-11-20 | $2.45 | $2.63 | $2.44 | $2.49 | $2.49 | 4,773,933 |
| 2023-11-17 | $2.61 | $2.61 | $2.46 | $2.48 | $2.48 | 1,573,147 |
| 2023-11-16 | $2.82 | $2.83 | $2.50 | $2.50 | $2.50 | 2,677,759 |
| 2023-11-15 | $2.88 | $3.10 | $2.82 | $2.88 | $2.88 | 4,285,220 |
| 2023-11-14 | $2.85 | $2.94 | $2.76 | $2.85 | $2.85 | 2,112,543 |
| 2023-11-13 | $2.99 | $2.99 | $2.74 | $2.88 | $2.88 | 2,520,213 |
| 2023-11-10 | $3.01 | $3.19 | $2.95 | $2.98 | $2.98 | 1,702,179 |
| 2023-11-09 | $3.80 | $3.80 | $2.90 | $3.12 | $3.12 | 12,288,879 |
| 2023-11-08 | $4.04 | $4.04 | $3.54 | $3.57 | $3.57 | 2,185,965 |
| 2023-11-07 | $3.82 | $3.91 | $3.64 | $3.85 | $3.85 | 1,679,493 |
| 2023-11-06 | $4.23 | $4.23 | $3.79 | $3.88 | $3.88 | 2,194,897 |
| 2023-11-03 | $3.86 | $4.27 | $3.86 | $4.10 | $4.10 | 2,011,284 |
| 2023-11-02 | $3.69 | $4.04 | $3.67 | $3.95 | $3.95 | 2,566,803 |
| 2023-11-01 | $3.34 | $3.56 | $3.31 | $3.50 | $3.50 | 1,331,744 |
| 2023-10-31 | $3.40 | $3.42 | $3.14 | $3.33 | $3.33 | 1,246,649 |
| 2023-10-30 | $3.43 | $3.75 | $3.32 | $3.49 | $3.49 | 2,172,834 |
| 2023-10-27 | $3.53 | $3.64 | $3.23 | $3.32 | $3.32 | 1,819,089 |
| 2023-10-26 | $3.47 | $3.64 | $3.40 | $3.52 | $3.52 | 1,655,378 |
| 2023-10-25 | $3.09 | $3.57 | $3.01 | $3.54 | $3.54 | 2,604,657 |
| 2023-10-24 | $2.96 | $3.15 | $2.70 | $3.14 | $3.14 | 5,101,214 |
| 2023-10-23 | $2.69 | $2.72 | $2.56 | $2.67 | $2.67 | 2,481,708 |
| 2023-10-20 | $2.73 | $2.77 | $2.53 | $2.60 | $2.60 | 1,503,372 |
| 2023-10-19 | $2.62 | $2.64 | $2.50 | $2.57 | $2.57 | 1,270,060 |
| 2023-10-18 | $2.75 | $2.86 | $2.60 | $2.63 | $2.63 | 850,537 |
| 2023-10-17 | $2.57 | $2.83 | $2.57 | $2.79 | $2.79 | 1,243,518 |
| 2023-10-16 | $2.47 | $2.77 | $2.46 | $2.66 | $2.66 | 1,824,017 |
| 2023-10-13 | $2.42 | $2.44 | $2.36 | $2.40 | $2.40 | 409,386 |
| 2023-10-12 | $2.41 | $2.47 | $2.36 | $2.40 | $2.40 | 510,630 |
| 2023-10-11 | $2.58 | $2.63 | $2.40 | $2.47 | $2.47 | 643,936 |
| 2023-10-10 | $2.55 | $2.66 | $2.53 | $2.59 | $2.59 | 692,430 |
| 2023-10-09 | $2.55 | $2.67 | $2.46 | $2.55 | $2.55 | 1,345,753 |
| 2023-10-06 | $2.41 | $2.69 | $2.41 | $2.67 | $2.67 | 1,103,420 |
| 2023-10-05 | $2.47 | $2.52 | $2.41 | $2.45 | $2.45 | 666,007 |
| 2023-10-04 | $2.30 | $2.51 | $2.25 | $2.49 | $2.49 | 862,162 |
| 2023-10-03 | $2.47 | $2.51 | $2.28 | $2.32 | $2.32 | 964,054 |
| 2023-10-02 | $2.59 | $2.75 | $2.45 | $2.54 | $2.54 | 1,740,489 |
| 2023-09-29 | $2.40 | $2.42 | $2.29 | $2.33 | $2.33 | 702,749 |
| 2023-09-28 | $2.31 | $2.50 | $2.25 | $2.39 | $2.39 | 1,233,215 |
| 2023-09-27 | $2.45 | $2.48 | $2.28 | $2.31 | $2.31 | 535,256 |
| 2023-09-26 | $2.35 | $2.40 | $2.26 | $2.28 | $2.28 | 548,218 |
| 2023-09-25 | $2.41 | $2.43 | $2.33 | $2.34 | $2.34 | 721,218 |
| 2023-09-22 | $2.71 | $2.72 | $2.44 | $2.44 | $2.44 | 804,363 |
| 2023-09-21 | $2.71 | $2.82 | $2.64 | $2.66 | $2.66 | 1,459,267 |
| 2023-09-20 | $2.75 | $2.80 | $2.68 | $2.68 | $2.68 | 857,700 |
| 2023-09-19 | $2.82 | $2.89 | $2.70 | $2.75 | $2.75 | 1,569,649 |
| 2023-09-18 | $2.97 | $3.14 | $2.85 | $2.86 | $2.86 | 883,675 |
| 2023-09-15 | $2.85 | $2.90 | $2.76 | $2.87 | $2.87 | 1,536,055 |
| 2023-09-14 | $2.95 | $2.95 | $2.79 | $2.82 | $2.82 | 1,060,097 |
| 2023-09-13 | $2.83 | $2.84 | $2.71 | $2.77 | $2.77 | 542,617 |
| 2023-09-12 | $3.04 | $3.13 | $2.74 | $2.80 | $2.80 | 1,462,301 |
| 2023-09-11 | $2.98 | $2.99 | $2.77 | $2.79 | $2.79 | 969,386 |
| 2023-09-08 | $3.05 | $3.05 | $2.96 | $3.01 | $3.01 | 424,034 |
| 2023-09-07 | $2.91 | $3.08 | $2.78 | $3.03 | $3.03 | 715,325 |
| 2023-09-06 | $3.00 | $3.09 | $2.90 | $2.94 | $2.94 | 904,714 |
| 2023-09-05 | $2.93 | $3.06 | $2.91 | $3.02 | $3.02 | 1,077,289 |
| 2023-09-01 | $3.20 | $3.24 | $2.88 | $3.01 | $3.01 | 2,218,788 |
| 2023-08-31 | $3.34 | $3.42 | $3.12 | $3.19 | $3.19 | 1,821,551 |
| 2023-08-30 | $3.40 | $3.47 | $3.24 | $3.34 | $3.34 | 2,703,962 |
| 2023-08-29 | $3.00 | $3.57 | $2.98 | $3.45 | $3.45 | 3,174,048 |
| 2023-08-28 | $3.03 | $3.10 | $2.94 | $2.97 | $2.97 | 816,631 |
| 2023-08-25 | $3.00 | $3.16 | $2.91 | $2.97 | $2.97 | 1,320,295 |
| 2023-08-24 | $3.18 | $3.19 | $2.92 | $2.94 | $2.94 | 1,360,596 |
| 2023-08-23 | $2.79 | $3.13 | $2.78 | $3.10 | $3.10 | 1,304,050 |
| 2023-08-22 | $2.87 | $2.99 | $2.78 | $2.81 | $2.81 | 1,306,441 |
| 2023-08-21 | $3.01 | $3.13 | $2.82 | $2.86 | $2.86 | 1,563,104 |
| 2023-08-18 | $3.00 | $3.16 | $2.63 | $3.14 | $3.14 | 3,799,394 |
| 2023-08-17 | $3.18 | $3.37 | $3.00 | $3.17 | $3.17 | 2,340,891 |
| 2023-08-16 | $3.40 | $3.44 | $3.26 | $3.30 | $3.30 | 1,014,229 |
| 2023-08-15 | $3.60 | $3.71 | $3.31 | $3.43 | $3.43 | 1,679,025 |
| 2023-08-14 | $3.70 | $3.84 | $3.49 | $3.72 | $3.72 | 1,503,893 |
| 2023-08-11 | $3.50 | $3.89 | $3.48 | $3.67 | $3.67 | 1,188,716 |
| 2023-08-10 | $3.71 | $3.71 | $3.45 | $3.57 | $3.57 | 1,803,600 |
| 2023-08-09 | $3.80 | $3.85 | $3.52 | $3.68 | $3.68 | 1,436,739 |
| 2023-08-08 | $3.42 | $3.84 | $3.34 | $3.73 | $3.73 | 1,820,388 |
| 2023-08-07 | $3.40 | $3.45 | $3.16 | $3.34 | $3.34 | 1,796,446 |
| 2023-08-04 | $3.57 | $3.71 | $3.44 | $3.47 | $3.47 | 1,250,841 |
| 2023-08-03 | $3.63 | $3.67 | $3.49 | $3.58 | $3.58 | 1,246,500 |
| 2023-08-02 | $3.53 | $3.78 | $3.45 | $3.73 | $3.73 | 1,508,031 |
| 2023-08-01 | $3.73 | $3.73 | $3.39 | $3.53 | $3.53 | 1,501,796 |
| 2023-07-31 | $3.67 | $3.90 | $3.63 | $3.80 | $3.80 | 1,194,187 |
| 2023-07-28 | $3.58 | $3.66 | $3.43 | $3.50 | $3.50 | 1,706,654 |
| 2023-07-27 | $3.92 | $3.96 | $3.52 | $3.52 | $3.52 | 1,801,085 |
| 2023-07-26 | $3.80 | $3.91 | $3.68 | $3.78 | $3.78 | 1,570,864 |
| 2023-07-25 | $4.03 | $4.14 | $3.82 | $3.88 | $3.88 | 1,666,336 |
| 2023-07-24 | $4.12 | $4.16 | $3.80 | $4.01 | $4.01 | 1,581,495 |
| 2023-07-21 | $4.56 | $4.64 | $4.15 | $4.34 | $4.34 | 1,203,079 |
| 2023-07-20 | $4.84 | $5.03 | $4.43 | $4.47 | $4.47 | 1,116,786 |
| 2023-07-19 | $4.67 | $4.91 | $4.53 | $4.72 | $4.72 | 1,451,246 |
| 2023-07-18 | $4.70 | $4.75 | $4.34 | $4.64 | $4.64 | 1,600,052 |
| 2023-07-17 | $4.92 | $5.07 | $4.59 | $4.76 | $4.76 | 1,512,447 |
| 2023-07-14 | $5.05 | $5.26 | $4.66 | $4.91 | $4.91 | 2,303,205 |
| 2023-07-13 | $4.35 | $5.30 | $4.27 | $5.21 | $5.21 | 3,545,184 |
| 2023-07-12 | $4.14 | $4.45 | $4.01 | $4.24 | $4.24 | 2,243,283 |
| 2023-07-11 | $4.38 | $4.38 | $3.92 | $4.04 | $4.04 | 2,769,163 |
| 2023-07-10 | $3.89 | $4.37 | $3.64 | $4.32 | $4.32 | 2,398,876 |
| 2023-07-07 | $3.34 | $4.07 | $3.33 | $3.73 | $3.73 | 2,758,584 |
| 2023-07-06 | $3.59 | $3.59 | $3.13 | $3.37 | $3.37 | 1,314,352 |
| 2023-07-05 | $3.14 | $3.57 | $3.02 | $3.48 | $3.48 | 1,954,987 |
| 2023-07-03 | $2.92 | $3.29 | $2.89 | $3.22 | $3.22 | 1,818,463 |
| 2023-06-30 | $2.91 | $3.00 | $2.66 | $2.86 | $2.86 | 1,777,699 |
| 2023-06-29 | $2.89 | $3.00 | $2.77 | $2.90 | $2.90 | 2,031,053 |
| 2023-06-28 | $2.88 | $2.95 | $2.78 | $2.90 | $2.90 | 1,007,943 |
| 2023-06-27 | $2.90 | $2.95 | $2.83 | $2.90 | $2.90 | 1,360,891 |
| 2023-06-26 | $2.90 | $3.00 | $2.72 | $2.84 | $2.84 | 854,063 |
| 2023-06-23 | $2.83 | $2.92 | $2.71 | $2.90 | $2.90 | 2,872,429 |
| 2023-06-22 | $2.95 | $2.98 | $2.72 | $2.82 | $2.82 | 1,488,883 |
| 2023-06-21 | $3.07 | $3.15 | $2.85 | $2.96 | $2.96 | 2,471,501 |
| 2023-06-20 | $3.08 | $3.23 | $2.79 | $2.97 | $2.97 | 2,830,631 |
| 2023-06-16 | $2.57 | $3.15 | $2.49 | $3.05 | $3.05 | 4,215,879 |
| 2023-06-15 | $2.45 | $2.65 | $2.32 | $2.49 | $2.49 | 1,132,754 |
| 2023-06-14 | $2.54 | $2.68 | $2.52 | $2.60 | $2.60 | 1,130,741 |
| 2023-06-13 | $2.47 | $2.53 | $2.43 | $2.51 | $2.51 | 740,161 |
| 2023-06-12 | $2.27 | $2.54 | $2.27 | $2.42 | $2.42 | 1,277,434 |
| 2023-06-09 | $2.30 | $2.32 | $2.19 | $2.30 | $2.30 | 551,588 |
| 2023-06-08 | $2.32 | $2.35 | $2.23 | $2.29 | $2.29 | 539,765 |
| 2023-06-07 | $2.35 | $2.45 | $2.26 | $2.33 | $2.33 | 712,529 |
| 2023-06-06 | $2.25 | $2.39 | $2.15 | $2.38 | $2.38 | 900,695 |
| 2023-06-05 | $2.52 | $2.55 | $2.30 | $2.35 | $2.35 | 1,051,393 |
| 2023-06-02 | $2.53 | $2.60 | $2.45 | $2.58 | $2.58 | 985,480 |
| 2023-06-01 | $2.55 | $2.57 | $2.46 | $2.52 | $2.52 | 509,616 |
| 2023-05-31 | $2.36 | $2.55 | $2.29 | $2.54 | $2.54 | 1,061,180 |
| 2023-05-30 | $2.53 | $2.60 | $2.40 | $2.45 | $2.45 | 1,099,311 |
| 2023-05-26 | $2.29 | $2.40 | $2.25 | $2.39 | $2.39 | 603,661 |
| 2023-05-25 | $2.32 | $2.36 | $2.22 | $2.30 | $2.30 | 530,074 |
| 2023-05-24 | $2.42 | $2.44 | $2.21 | $2.29 | $2.29 | 647,856 |
| 2023-05-23 | $2.48 | $2.62 | $2.38 | $2.45 | $2.45 | 1,040,476 |
| 2023-05-22 | $2.48 | $2.51 | $2.36 | $2.49 | $2.49 | 511,016 |
| 2023-05-19 | $2.44 | $2.55 | $2.34 | $2.53 | $2.53 | 834,882 |
| 2023-05-18 | $2.42 | $2.51 | $2.35 | $2.38 | $2.38 | 549,252 |
| 2023-05-17 | $2.40 | $2.55 | $2.39 | $2.47 | $2.47 | 880,686 |
| 2023-05-16 | $2.40 | $2.45 | $2.30 | $2.44 | $2.44 | 865,723 |
| 2023-05-15 | $2.09 | $2.45 | $2.05 | $2.41 | $2.41 | 1,521,349 |
| 2023-05-12 | $1.98 | $2.12 | $1.87 | $2.10 | $2.10 | 1,372,600 |
| 2023-05-11 | $2.16 | $2.17 | $1.97 | $2.01 | $2.01 | 789,958 |
| 2023-05-10 | $2.08 | $2.30 | $2.00 | $2.19 | $2.19 | 1,329,760 |
| 2023-05-09 | $1.98 | $2.10 | $1.76 | $2.00 | $2.00 | 1,547,420 |
| 2023-05-08 | $2.16 | $2.21 | $1.91 | $1.95 | $1.95 | 1,250,193 |
| 2023-05-05 | $2.38 | $2.42 | $2.20 | $2.21 | $2.21 | 1,030,347 |
| 2023-05-04 | $2.42 | $2.49 | $2.26 | $2.38 | $2.38 | 755,380 |
| 2023-05-03 | $2.16 | $2.42 | $2.13 | $2.40 | $2.40 | 849,980 |
| 2023-05-02 | $2.09 | $2.30 | $2.08 | $2.26 | $2.26 | 635,904 |
| 2023-05-01 | $2.25 | $2.28 | $2.08 | $2.10 | $2.10 | 871,158 |
| 2023-04-28 | $2.29 | $2.36 | $2.22 | $2.31 | $2.31 | 658,616 |
| 2023-04-27 | $2.27 | $2.34 | $2.20 | $2.34 | $2.34 | 761,804 |
| 2023-04-26 | $2.47 | $2.55 | $2.26 | $2.29 | $2.29 | 1,850,892 |
| 2023-04-25 | $2.07 | $2.26 | $2.03 | $2.20 | $2.20 | 1,450,283 |
| 2023-04-24 | $2.27 | $2.27 | $2.04 | $2.08 | $2.08 | 987,106 |
| 2023-04-21 | $2.44 | $2.52 | $2.14 | $2.26 | $2.26 | 1,592,056 |
| 2023-04-20 | $2.45 | $2.50 | $2.25 | $2.34 | $2.34 | 869,982 |
| 2023-04-19 | $2.59 | $2.60 | $2.42 | $2.45 | $2.45 | 1,497,147 |
| 2023-04-18 | $2.76 | $2.94 | $2.70 | $2.78 | $2.78 | 1,261,566 |
| 2023-04-17 | $2.52 | $2.77 | $2.43 | $2.69 | $2.69 | 1,582,871 |
| 2023-04-14 | $2.83 | $3.32 | $2.73 | $2.91 | $2.91 | 3,294,198 |
| 2023-04-13 | $2.47 | $2.84 | $2.45 | $2.65 | $2.65 | 2,560,337 |
| 2023-04-12 | $2.67 | $2.73 | $2.32 | $2.36 | $2.36 | 2,052,851 |
| 2023-04-11 | $2.68 | $2.82 | $2.46 | $2.57 | $2.57 | 2,982,580 |
| 2023-04-10 | $2.33 | $2.64 | $2.24 | $2.54 | $2.54 | 2,020,410 |
| 2023-04-06 | $2.19 | $2.37 | $2.12 | $2.33 | $2.33 | 550,107 |
| 2023-04-05 | $2.31 | $2.36 | $2.18 | $2.24 | $2.24 | 488,927 |
| 2023-04-04 | $2.40 | $2.44 | $2.17 | $2.32 | $2.32 | 944,503 |
| 2023-04-03 | $2.33 | $2.47 | $2.24 | $2.40 | $2.40 | 1,253,122 |
| 2023-03-31 | $2.14 | $2.35 | $2.13 | $2.33 | $2.33 | 1,603,307 |
| 2023-03-30 | $2.27 | $2.37 | $2.05 | $2.09 | $2.09 | 1,609,305 |
| 2023-03-29 | $1.99 | $2.25 | $1.99 | $2.20 | $2.20 | 1,195,689 |
| 2023-03-28 | $1.83 | $1.91 | $1.76 | $1.90 | $1.90 | 712,760 |
| 2023-03-27 | $2.11 | $2.15 | $1.82 | $1.89 | $1.89 | 1,325,848 |
| 2023-03-24 | $2.27 | $2.28 | $2.10 | $2.14 | $2.14 | 774,116 |
| 2023-03-23 | $2.06 | $2.37 | $2.04 | $2.34 | $2.34 | 2,212,059 |
| 2023-03-22 | $2.40 | $2.46 | $1.96 | $2.05 | $2.05 | 2,913,895 |
| 2023-03-21 | $2.15 | $2.50 | $2.09 | $2.50 | $2.50 | 1,905,165 |
| 2023-03-20 | $2.33 | $2.33 | $2.02 | $2.13 | $2.13 | 2,320,648 |
| 2023-03-17 | $2.15 | $2.35 | $1.90 | $2.32 | $2.32 | 4,703,553 |
| 2023-03-16 | $1.80 | $2.06 | $1.76 | $1.96 | $1.96 | 1,776,313 |
| 2023-03-15 | $1.74 | $1.94 | $1.69 | $1.83 | $1.83 | 2,191,335 |
| 2023-03-14 | $2.05 | $2.60 | $1.57 | $1.68 | $1.68 | 8,195,391 |
| 2023-03-13 | $1.42 | $1.85 | $1.40 | $1.82 | $1.82 | 2,502,935 |
| 2023-03-10 | $1.41 | $1.42 | $1.26 | $1.32 | $1.32 | 1,604,596 |
| 2023-03-09 | $1.49 | $1.50 | $1.38 | $1.42 | $1.42 | 850,606 |
| 2023-03-08 | $1.49 | $1.54 | $1.41 | $1.50 | $1.50 | 459,841 |
| 2023-03-07 | $1.56 | $1.60 | $1.48 | $1.49 | $1.49 | 709,390 |
| 2023-03-06 | $1.61 | $1.63 | $1.52 | $1.58 | $1.58 | 553,135 |
| 2023-03-03 | $1.55 | $1.65 | $1.52 | $1.61 | $1.61 | 550,647 |
| 2023-03-02 | $1.43 | $1.62 | $1.39 | $1.59 | $1.59 | 1,207,330 |
| 2023-03-01 | $1.60 | $1.67 | $1.43 | $1.46 | $1.46 | 576,630 |
| 2023-02-28 | $1.48 | $1.60 | $1.43 | $1.52 | $1.52 | 748,881 |
| 2023-02-27 | $1.52 | $1.59 | $1.44 | $1.46 | $1.46 | 699,384 |
| 2023-02-24 | $1.60 | $1.63 | $1.50 | $1.51 | $1.51 | 555,709 |
| 2023-02-23 | $1.80 | $1.86 | $1.53 | $1.64 | $1.64 | 1,012,190 |
| 2023-02-22 | $1.72 | $1.77 | $1.61 | $1.73 | $1.73 | 644,889 |
| 2023-02-21 | $1.90 | $1.95 | $1.65 | $1.74 | $1.74 | 1,238,486 |
| 2023-02-17 | $1.86 | $1.93 | $1.70 | $1.90 | $1.90 | 1,143,935 |
| 2023-02-16 | $1.78 | $2.07 | $1.65 | $1.89 | $1.89 | 3,180,976 |
| 2023-02-15 | $1.62 | $1.90 | $1.54 | $1.83 | $1.83 | 1,917,687 |
| 2023-02-14 | $1.39 | $1.63 | $1.39 | $1.52 | $1.52 | 1,006,267 |
| 2023-02-13 | $1.48 | $1.48 | $1.36 | $1.39 | $1.39 | 661,256 |
| 2023-02-10 | $1.48 | $1.59 | $1.42 | $1.51 | $1.51 | 833,448 |
| 2023-02-09 | $1.70 | $1.71 | $1.44 | $1.52 | $1.52 | 1,642,504 |
| 2023-02-08 | $1.71 | $1.90 | $1.63 | $1.68 | $1.68 | 907,878 |
| 2023-02-07 | $1.95 | $1.97 | $1.63 | $1.70 | $1.70 | 1,892,023 |
| 2023-02-06 | $1.80 | $2.14 | $1.79 | $1.82 | $1.82 | 1,685,431 |
| 2023-02-03 | $2.06 | $2.08 | $1.80 | $1.84 | $1.84 | 2,105,464 |
| 2023-02-02 | $1.50 | $2.90 | $1.47 | $2.00 | $2.00 | 8,404,089 |
| 2023-02-01 | $1.20 | $1.46 | $1.20 | $1.38 | $1.38 | 1,291,102 |
| 2023-01-31 | $1.24 | $1.37 | $1.18 | $1.20 | $1.20 | 876,803 |
| 2023-01-30 | $1.48 | $1.52 | $1.21 | $1.22 | $1.22 | 1,374,630 |
| 2023-01-27 | $1.26 | $1.60 | $1.24 | $1.47 | $1.47 | 1,298,298 |
| 2023-01-26 | $1.18 | $1.29 | $1.18 | $1.26 | $1.26 | 781,185 |
| 2023-01-25 | $1.08 | $1.15 | $1.03 | $1.13 | $1.13 | 552,506 |
| 2023-01-24 | $1.11 | $1.19 | $1.03 | $1.08 | $1.08 | 555,745 |
| 2023-01-23 | $1.18 | $1.29 | $1.12 | $1.15 | $1.15 | 917,893 |
| 2023-01-20 | $1.00 | $1.15 | $0.97 | $1.10 | $1.10 | 681,366 |
| 2023-01-19 | $1.01 | $1.05 | $0.92 | $0.95 | $0.95 | 563,293 |
| 2023-01-18 | $1.19 | $1.24 | $1.00 | $1.02 | $1.02 | 716,299 |
| 2023-01-17 | $1.24 | $1.37 | $1.04 | $1.12 | $1.12 | 1,113,121 |
| 2023-01-13 | $1.05 | $1.30 | $1.05 | $1.11 | $1.11 | 1,165,115 |
| 2023-01-12 | $1.01 | $1.25 | $1.00 | $1.05 | $1.05 | 1,202,752 |
| 2023-01-11 | $0.99 | $1.08 | $0.95 | $1.00 | $1.00 | 977,800 |
| 2023-01-10 | $0.90 | $0.98 | $0.85 | $0.94 | $0.94 | 518,202 |
| 2023-01-09 | $0.86 | $1.00 | $0.84 | $0.92 | $0.92 | 821,616 |
| 2023-01-06 | $0.84 | $0.84 | $0.75 | $0.77 | $0.77 | 235,325 |
| 2023-01-05 | $0.67 | $0.83 | $0.64 | $0.80 | $0.80 | 610,172 |
| 2023-01-04 | $0.70 | $0.78 | $0.64 | $0.65 | $0.65 | 948,290 |
| 2023-01-03 | $0.58 | $0.68 | $0.58 | $0.64 | $0.64 | 825,884 |
| 2022-12-30 | $0.45 | $0.60 | $0.45 | $0.56 | $0.56 | 3,956,499 |
| 2022-12-29 | $0.41 | $0.53 | $0.38 | $0.45 | $0.45 | 5,219,619 |
| 2022-12-28 | $0.50 | $0.53 | $0.39 | $0.41 | $0.41 | 4,390,279 |
| 2022-12-27 | $0.54 | $0.55 | $0.49 | $0.51 | $0.51 | 749,962 |
| 2022-12-23 | $0.55 | $0.59 | $0.51 | $0.54 | $0.54 | 1,501,465 |
| 2022-12-22 | $0.60 | $0.62 | $0.53 | $0.55 | $0.55 | 326,545 |
| 2022-12-21 | $0.60 | $0.65 | $0.57 | $0.60 | $0.60 | 208,809 |
| 2022-12-20 | $0.62 | $0.65 | $0.57 | $0.60 | $0.60 | 378,545 |
| 2022-12-19 | $0.60 | $0.63 | $0.57 | $0.62 | $0.62 | 508,520 |
| 2022-12-16 | $0.66 | $0.73 | $0.60 | $0.60 | $0.60 | 1,884,980 |
| 2022-12-15 | $0.68 | $0.71 | $0.61 | $0.69 | $0.69 | 995,870 |
| 2022-12-14 | $0.70 | $0.74 | $0.67 | $0.68 | $0.68 | 157,410 |
| 2022-12-13 | $0.78 | $0.80 | $0.71 | $0.72 | $0.72 | 308,868 |
| 2022-12-12 | $0.76 | $0.81 | $0.73 | $0.74 | $0.74 | 759,537 |
| 2022-12-09 | $0.79 | $0.85 | $0.75 | $0.78 | $0.78 | 189,351 |
| 2022-12-08 | $0.77 | $0.89 | $0.77 | $0.81 | $0.81 | 149,236 |
| 2022-12-07 | $0.89 | $0.91 | $0.77 | $0.78 | $0.78 | 324,525 |
| 2022-12-06 | $0.93 | $0.95 | $0.88 | $0.89 | $0.89 | 563,549 |
| 2022-12-05 | $0.95 | $1.01 | $0.87 | $0.95 | $0.95 | 467,754 |
| 2022-12-02 | $0.81 | $1.04 | $0.80 | $0.95 | $0.95 | 374,910 |
| 2022-12-01 | $0.82 | $0.88 | $0.78 | $0.83 | $0.83 | 328,292 |
| 2022-11-30 | $0.95 | $0.98 | $0.78 | $0.78 | $0.78 | 1,050,372 |
| 2022-11-29 | $0.87 | $0.95 | $0.87 | $0.89 | $0.89 | 195,571 |
| 2022-11-28 | $0.86 | $0.90 | $0.78 | $0.88 | $0.88 | 362,483 |
| 2022-11-25 | $0.82 | $0.90 | $0.81 | $0.86 | $0.86 | 150,893 |
| 2022-11-23 | $0.76 | $0.84 | $0.75 | $0.82 | $0.82 | 313,117 |
| 2022-11-22 | $0.78 | $0.88 | $0.75 | $0.75 | $0.75 | 935,618 |
| 2022-11-21 | $0.89 | $0.99 | $0.75 | $0.79 | $0.79 | 472,595 |
| 2022-11-18 | $0.96 | $0.98 | $0.84 | $0.89 | $0.89 | 233,955 |
| 2022-11-17 | $0.95 | $1.04 | $0.88 | $0.93 | $0.93 | 509,435 |
| 2022-11-16 | $0.97 | $1.03 | $0.86 | $0.98 | $0.98 | 359,371 |
| 2022-11-15 | $0.96 | $1.09 | $0.90 | $0.99 | $0.99 | 742,715 |
| 2022-11-14 | $0.93 | $1.06 | $0.85 | $0.95 | $0.95 | 464,489 |
| 2022-11-11 | $0.85 | $0.99 | $0.80 | $0.96 | $0.96 | 501,608 |
| 2022-11-10 | $0.83 | $0.92 | $0.80 | $0.82 | $0.82 | 652,874 |
| 2022-11-09 | $0.85 | $0.86 | $0.75 | $0.77 | $0.77 | 1,694,187 |
| 2022-11-08 | $0.90 | $0.99 | $0.84 | $0.87 | $0.87 | 447,163 |
| 2022-11-07 | $0.92 | $0.95 | $0.88 | $0.90 | $0.90 | 205,962 |
| 2022-11-04 | $0.99 | $0.99 | $0.85 | $0.92 | $0.92 | 181,101 |
| 2022-11-03 | $0.95 | $0.98 | $0.92 | $0.92 | $0.92 | 91,586 |
| 2022-11-02 | $1.07 | $1.07 | $0.89 | $0.95 | $0.95 | 410,767 |
| 2022-11-01 | $1.02 | $1.07 | $0.98 | $1.01 | $1.01 | 459,245 |
| 2022-10-31 | $1.17 | $1.17 | $1.01 | $1.01 | $1.01 | 361,061 |
| 2022-10-28 | $1.09 | $1.15 | $1.05 | $1.15 | $1.15 | 183,889 |
| 2022-10-27 | $1.15 | $1.17 | $1.05 | $1.10 | $1.10 | 815,980 |
| 2022-10-26 | $0.86 | $1.23 | $0.86 | $1.18 | $1.18 | 2,524,128 |
| 2022-10-25 | $0.80 | $0.88 | $0.80 | $0.83 | $0.83 | 373,554 |
| 2022-10-24 | $0.80 | $0.86 | $0.76 | $0.81 | $0.81 | 421,042 |
| 2022-10-21 | $0.91 | $0.93 | $0.80 | $0.80 | $0.80 | 281,733 |
| 2022-10-20 | $0.88 | $0.95 | $0.87 | $0.89 | $0.89 | 237,226 |
| 2022-10-19 | $0.89 | $0.95 | $0.82 | $0.88 | $0.88 | 208,733 |
| 2022-10-18 | $0.99 | $1.00 | $0.86 | $0.89 | $0.89 | 302,577 |
| 2022-10-17 | $0.96 | $1.05 | $0.93 | $0.97 | $0.97 | 293,053 |
| 2022-10-14 | $1.01 | $1.03 | $0.95 | $0.95 | $0.95 | 315,375 |
| 2022-10-13 | $0.97 | $1.02 | $0.90 | $1.01 | $1.01 | 243,165 |
| 2022-10-12 | $1.02 | $1.04 | $1.00 | $1.01 | $1.01 | 160,193 |
| 2022-10-11 | $1.10 | $1.13 | $1.00 | $1.04 | $1.04 | 632,739 |
| 2022-10-10 | $1.13 | $1.14 | $1.09 | $1.12 | $1.12 | 405,494 |
| 2022-10-07 | $1.25 | $1.25 | $1.13 | $1.14 | $1.14 | 233,000 |
| 2022-10-06 | $1.28 | $1.33 | $1.22 | $1.27 | $1.27 | 296,413 |
| 2022-10-05 | $1.33 | $1.37 | $1.29 | $1.31 | $1.31 | 225,218 |
| 2022-10-04 | $1.23 | $1.48 | $1.21 | $1.40 | $1.40 | 466,670 |
| 2022-10-03 | $1.26 | $1.29 | $1.13 | $1.17 | $1.17 | 358,723 |
| 2022-09-30 | $1.21 | $1.39 | $1.20 | $1.26 | $1.26 | 218,731 |
| 2022-09-29 | $1.32 | $1.35 | $1.21 | $1.22 | $1.22 | 269,201 |
| 2022-09-28 | $1.33 | $1.36 | $1.29 | $1.34 | $1.34 | 346,126 |
| 2022-09-27 | $1.32 | $1.40 | $1.28 | $1.31 | $1.31 | 395,868 |
| 2022-09-26 | $1.29 | $1.37 | $1.27 | $1.30 | $1.30 | 685,355 |
| 2022-09-23 | $1.40 | $1.45 | $1.29 | $1.29 | $1.29 | 869,087 |
| 2022-09-22 | $1.49 | $1.49 | $1.35 | $1.41 | $1.41 | 297,334 |
| 2022-09-21 | $1.47 | $1.53 | $1.42 | $1.50 | $1.50 | 101,040 |
| 2022-09-20 | $1.58 | $1.59 | $1.45 | $1.47 | $1.47 | 145,423 |
| 2022-09-19 | $1.57 | $1.63 | $1.50 | $1.63 | $1.63 | 420,397 |
| 2022-09-16 | $1.61 | $1.63 | $1.52 | $1.60 | $1.60 | 398,293 |
| 2022-09-15 | $1.70 | $1.75 | $1.62 | $1.67 | $1.67 | 430,108 |
| 2022-09-14 | $1.74 | $1.74 | $1.62 | $1.70 | $1.70 | 129,421 |
| 2022-09-13 | $1.62 | $1.79 | $1.60 | $1.71 | $1.71 | 269,361 |
| 2022-09-12 | $1.72 | $1.84 | $1.67 | $1.81 | $1.81 | 229,299 |
| 2022-09-09 | $1.63 | $1.73 | $1.58 | $1.67 | $1.67 | 250,263 |
| 2022-09-08 | $1.38 | $1.57 | $1.34 | $1.57 | $1.57 | 469,176 |
| 2022-09-07 | $1.49 | $1.58 | $1.36 | $1.40 | $1.40 | 416,282 |
| 2022-09-06 | $1.71 | $1.73 | $1.48 | $1.49 | $1.49 | 337,393 |
| 2022-09-02 | $1.79 | $1.79 | $1.71 | $1.73 | $1.73 | 113,354 |
| 2022-09-01 | $1.98 | $1.98 | $1.78 | $1.79 | $1.79 | 132,771 |
| 2022-08-31 | $1.98 | $2.09 | $1.86 | $2.01 | $2.01 | 1,087,089 |
| 2022-08-30 | $1.85 | $1.99 | $1.85 | $1.96 | $1.96 | 217,586 |
| 2022-08-29 | $1.73 | $1.91 | $1.71 | $1.83 | $1.83 | 174,269 |
| 2022-08-26 | $1.86 | $1.90 | $1.75 | $1.79 | $1.79 | 205,340 |
| 2022-08-25 | $1.78 | $1.87 | $1.72 | $1.86 | $1.86 | 188,292 |
| 2022-08-24 | $1.73 | $1.85 | $1.69 | $1.73 | $1.73 | 252,015 |
| 2022-08-23 | $1.79 | $1.82 | $1.63 | $1.67 | $1.67 | 324,115 |
| 2022-08-22 | $1.75 | $1.78 | $1.66 | $1.73 | $1.73 | 192,087 |
| 2022-08-19 | $1.93 | $1.95 | $1.78 | $1.80 | $1.80 | 357,567 |
| 2022-08-18 | $2.21 | $2.26 | $2.00 | $2.03 | $2.03 | 163,435 |
| 2022-08-17 | $2.61 | $2.61 | $2.19 | $2.24 | $2.24 | 251,488 |
| 2022-08-16 | $2.50 | $2.67 | $2.39 | $2.60 | $2.60 | 387,718 |
| 2022-08-15 | $2.34 | $2.56 | $2.30 | $2.49 | $2.49 | 187,285 |
| 2022-08-12 | $2.32 | $2.38 | $2.22 | $2.34 | $2.34 | 201,492 |
| 2022-08-11 | $2.50 | $2.54 | $2.20 | $2.27 | $2.27 | 244,515 |
| 2022-08-10 | $2.26 | $2.34 | $2.15 | $2.32 | $2.32 | 151,093 |
| 2022-08-09 | $2.06 | $2.25 | $2.02 | $2.17 | $2.17 | 178,504 |
| 2022-08-08 | $2.21 | $2.38 | $2.07 | $2.12 | $2.12 | 275,951 |
| 2022-08-05 | $2.05 | $2.25 | $2.00 | $2.19 | $2.19 | 268,704 |
| 2022-08-04 | $2.06 | $2.13 | $1.96 | $2.10 | $2.10 | 199,294 |
| 2022-08-03 | $1.89 | $2.04 | $1.89 | $2.01 | $2.01 | 221,901 |
| 2022-08-02 | $1.61 | $1.92 | $1.61 | $1.85 | $1.85 | 226,053 |
| 2022-08-01 | $1.71 | $1.71 | $1.59 | $1.63 | $1.63 | 185,010 |
| 2022-07-29 | $1.68 | $1.74 | $1.65 | $1.72 | $1.72 | 156,467 |
| 2022-07-28 | $1.62 | $1.77 | $1.55 | $1.67 | $1.67 | 175,269 |
| 2022-07-27 | $1.60 | $1.67 | $1.51 | $1.59 | $1.59 | 239,511 |
| 2022-07-26 | $1.67 | $1.67 | $1.51 | $1.53 | $1.53 | 167,731 |
| 2022-07-25 | $1.77 | $1.79 | $1.68 | $1.69 | $1.69 | 87,242 |
| 2022-07-22 | $2.01 | $2.01 | $1.79 | $1.79 | $1.79 | 124,038 |
| 2022-07-21 | $1.95 | $2.00 | $1.90 | $2.00 | $2.00 | 80,389 |
| 2022-07-20 | $1.91 | $2.10 | $1.87 | $1.98 | $1.98 | 468,903 |
| 2022-07-19 | $1.81 | $1.96 | $1.80 | $1.88 | $1.88 | 396,589 |
| 2022-07-18 | $1.77 | $1.97 | $1.74 | $1.77 | $1.77 | 295,379 |
| 2022-07-15 | $1.64 | $1.80 | $1.57 | $1.74 | $1.74 | 306,653 |
| 2022-07-14 | $1.70 | $1.75 | $1.55 | $1.60 | $1.60 | 191,179 |
| 2022-07-13 | $1.61 | $1.74 | $1.56 | $1.72 | $1.72 | 117,646 |
| 2022-07-12 | $1.72 | $1.72 | $1.56 | $1.66 | $1.66 | 244,465 |
| 2022-07-11 | $1.78 | $1.85 | $1.66 | $1.67 | $1.67 | 473,943 |
| 2022-07-08 | $1.64 | $1.83 | $1.56 | $1.79 | $1.79 | 341,128 |
| 2022-07-07 | $1.53 | $1.67 | $1.53 | $1.64 | $1.64 | 271,220 |
| 2022-07-06 | $1.46 | $1.55 | $1.46 | $1.52 | $1.52 | 103,431 |
| 2022-07-05 | $1.37 | $1.54 | $1.29 | $1.52 | $1.52 | 288,841 |
| 2022-07-01 | $1.36 | $1.40 | $1.29 | $1.32 | $1.32 | 177,328 |
| 2022-06-30 | $1.31 | $1.41 | $1.26 | $1.37 | $1.37 | 265,729 |
| 2022-06-29 | $1.38 | $1.39 | $1.26 | $1.27 | $1.27 | 233,743 |
| 2022-06-28 | $1.58 | $1.61 | $1.39 | $1.40 | $1.40 | 207,985 |
| 2022-06-27 | $1.53 | $1.69 | $1.50 | $1.54 | $1.54 | 623,508 |
| 2022-06-24 | $1.59 | $1.69 | $1.48 | $1.57 | $1.57 | 4,174,661 |
| 2022-06-23 | $1.57 | $1.62 | $1.51 | $1.57 | $1.57 | 375,265 |
| 2022-06-22 | $1.69 | $1.73 | $1.52 | $1.55 | $1.55 | 354,140 |
| 2022-06-21 | $1.82 | $1.91 | $1.61 | $1.70 | $1.70 | 844,908 |
| 2022-06-17 | $1.45 | $1.82 | $1.38 | $1.82 | $1.82 | 903,213 |
| 2022-06-16 | $1.55 | $1.59 | $1.41 | $1.43 | $1.43 | 261,334 |
| 2022-06-15 | $1.52 | $1.66 | $1.47 | $1.61 | $1.61 | 320,379 |
| 2022-06-14 | $1.48 | $1.54 | $1.48 | $1.50 | $1.50 | 243,006 |
| 2022-06-13 | $1.60 | $1.60 | $1.46 | $1.48 | $1.48 | 369,053 |
| 2022-06-10 | $1.67 | $1.76 | $1.64 | $1.64 | $1.64 | 161,793 |
| 2022-06-09 | $1.85 | $1.91 | $1.71 | $1.71 | $1.71 | 326,892 |
| 2022-06-08 | $1.85 | $1.99 | $1.85 | $1.91 | $1.91 | 188,762 |
| 2022-06-07 | $2.00 | $2.03 | $1.70 | $1.89 | $1.89 | 588,422 |
| 2022-06-06 | $2.38 | $2.42 | $2.04 | $2.05 | $2.05 | 340,414 |
| 2022-06-03 | $2.46 | $2.47 | $2.25 | $2.30 | $2.30 | 285,613 |
| 2022-06-02 | $2.23 | $2.55 | $2.22 | $2.52 | $2.52 | 306,883 |
| 2022-06-01 | $2.44 | $2.57 | $2.20 | $2.25 | $2.25 | 398,194 |
| 2022-05-31 | $2.45 | $2.47 | $2.21 | $2.43 | $2.43 | 648,678 |
| 2022-05-27 | $2.18 | $2.29 | $2.13 | $2.26 | $2.26 | 254,025 |
| 2022-05-26 | $1.99 | $2.16 | $1.92 | $2.14 | $2.14 | 283,865 |
| 2022-05-25 | $1.88 | $2.04 | $1.85 | $1.98 | $1.98 | 235,576 |
| 2022-05-24 | $1.95 | $1.96 | $1.78 | $1.92 | $1.92 | 280,078 |
| 2022-05-23 | $2.02 | $2.03 | $1.86 | $1.97 | $1.97 | 222,832 |
| 2022-05-20 | $1.97 | $2.09 | $1.90 | $1.93 | $1.93 | 264,782 |
| 2022-05-19 | $1.81 | $2.02 | $1.81 | $1.97 | $1.97 | 345,065 |
| 2022-05-18 | $1.83 | $2.01 | $1.81 | $1.82 | $1.82 | 266,586 |
| 2022-05-17 | $1.86 | $1.93 | $1.75 | $1.89 | $1.89 | 283,775 |
| 2022-05-16 | $1.94 | $1.96 | $1.75 | $1.75 | $1.75 | 374,992 |
| 2022-05-13 | $1.71 | $1.99 | $1.71 | $1.94 | $1.94 | 640,923 |
| 2022-05-12 | $1.64 | $1.69 | $1.29 | $1.66 | $1.66 | 968,367 |
| 2022-05-11 | $1.59 | $1.78 | $1.55 | $1.63 | $1.63 | 673,504 |
| 2022-05-10 | $2.48 | $2.75 | $1.59 | $1.72 | $1.72 | 2,002,011 |
| 2022-05-09 | $2.79 | $3.32 | $2.19 | $3.23 | $3.23 | 1,331,081 |
| 2022-05-06 | $2.90 | $3.03 | $2.75 | $2.93 | $2.93 | 382,526 |
| 2022-05-05 | $3.15 | $3.23 | $2.85 | $2.92 | $2.92 | 270,104 |
| 2022-05-04 | $3.16 | $3.32 | $2.96 | $3.27 | $3.27 | 325,906 |
| 2022-05-03 | $3.15 | $3.26 | $3.07 | $3.18 | $3.18 | 290,962 |
| 2022-05-02 | $3.01 | $3.19 | $2.97 | $3.17 | $3.17 | 325,934 |
| 2022-04-29 | $2.97 | $3.12 | $2.97 | $3.03 | $3.03 | 272,462 |
| 2022-04-28 | $2.95 | $3.08 | $2.84 | $3.02 | $3.02 | 392,358 |
| 2022-04-27 | $2.92 | $3.02 | $2.88 | $2.97 | $2.97 | 450,072 |
| 2022-04-26 | $3.30 | $3.30 | $2.96 | $2.97 | $2.97 | 265,093 |
| 2022-04-25 | $3.20 | $3.35 | $3.08 | $3.35 | $3.35 | 335,985 |
| 2022-04-22 | $3.20 | $3.29 | $3.18 | $3.22 | $3.22 | 289,350 |
| 2022-04-21 | $3.38 | $3.42 | $3.18 | $3.22 | $3.22 | 179,127 |
| 2022-04-20 | $3.45 | $3.45 | $3.24 | $3.33 | $3.33 | 163,186 |
| 2022-04-19 | $3.30 | $3.45 | $3.25 | $3.43 | $3.43 | 221,089 |
| 2022-04-18 | $3.33 | $3.35 | $3.25 | $3.29 | $3.29 | 288,443 |
| 2022-04-14 | $3.62 | $3.62 | $3.36 | $3.39 | $3.39 | 202,390 |
| 2022-04-13 | $3.54 | $3.64 | $3.44 | $3.62 | $3.62 | 276,733 |
| 2022-04-12 | $3.48 | $3.56 | $3.41 | $3.47 | $3.47 | 232,762 |
| 2022-04-11 | $3.41 | $3.44 | $3.30 | $3.43 | $3.43 | 277,748 |
| 2022-04-08 | $3.55 | $3.55 | $3.43 | $3.46 | $3.46 | 179,230 |
| 2022-04-07 | $3.55 | $3.61 | $3.45 | $3.56 | $3.56 | 254,347 |
| 2022-04-06 | $3.62 | $3.62 | $3.43 | $3.54 | $3.54 | 275,280 |
| 2022-04-05 | $3.70 | $3.71 | $3.51 | $3.68 | $3.68 | 308,041 |
| 2022-04-04 | $3.65 | $3.78 | $3.61 | $3.71 | $3.71 | 321,428 |
| 2022-04-01 | $3.65 | $3.70 | $3.51 | $3.62 | $3.62 | 303,207 |
| 2022-03-31 | $3.69 | $3.72 | $3.58 | $3.64 | $3.64 | 254,222 |
| 2022-03-30 | $3.75 | $3.89 | $3.65 | $3.67 | $3.67 | 262,078 |
| 2022-03-29 | $3.88 | $3.94 | $3.75 | $3.76 | $3.76 | 239,230 |
| 2022-03-28 | $3.73 | $3.88 | $3.61 | $3.85 | $3.85 | 505,952 |
| 2022-03-25 | $3.72 | $3.80 | $3.57 | $3.62 | $3.62 | 421,834 |
| 2022-03-24 | $3.68 | $3.89 | $3.52 | $3.71 | $3.71 | 567,017 |
| 2022-03-23 | $3.56 | $3.81 | $3.55 | $3.66 | $3.66 | 438,147 |
| 2022-03-22 | $3.53 | $3.71 | $3.50 | $3.56 | $3.56 | 766,151 |
| 2022-03-21 | $3.37 | $3.53 | $3.29 | $3.50 | $3.50 | 755,883 |
| 2022-03-18 | $3.08 | $3.44 | $3.02 | $3.36 | $3.36 | 936,291 |
| 2022-03-17 | $2.96 | $3.11 | $2.87 | $3.11 | $3.11 | 539,456 |
| 2022-03-16 | $2.74 | $2.96 | $2.72 | $2.96 | $2.96 | 543,296 |
| 2022-03-15 | $2.69 | $2.75 | $2.62 | $2.71 | $2.71 | 170,859 |
| 2022-03-14 | $2.86 | $2.88 | $2.60 | $2.66 | $2.66 | 272,577 |
| 2022-03-11 | $3.06 | $3.08 | $2.87 | $2.89 | $2.89 | 196,749 |
| 2022-03-10 | $3.15 | $3.16 | $2.87 | $3.03 | $3.03 | 225,074 |
| 2022-03-09 | $3.21 | $3.25 | $3.03 | $3.20 | $3.20 | 821,372 |
| 2022-03-08 | $2.98 | $3.02 | $2.78 | $2.96 | $2.96 | 479,137 |
| 2022-03-07 | $2.65 | $2.96 | $2.64 | $2.93 | $2.93 | 904,735 |
| 2022-03-04 | $2.73 | $3.15 | $2.58 | $2.66 | $2.66 | 894,014 |
| 2022-03-03 | $2.96 | $2.97 | $2.63 | $2.64 | $2.64 | 554,668 |
| 2022-03-02 | $3.03 | $3.03 | $2.86 | $2.92 | $2.92 | 335,607 |
| 2022-03-01 | $3.16 | $3.30 | $3.00 | $3.02 | $3.02 | 471,024 |
| 2022-02-28 | $2.90 | $3.13 | $2.87 | $3.05 | $3.05 | 447,904 |
| 2022-02-25 | $2.91 | $2.93 | $2.73 | $2.89 | $2.89 | 509,701 |
| 2022-02-24 | $2.35 | $2.85 | $2.33 | $2.83 | $2.83 | 520,878 |
| 2022-02-23 | $2.68 | $2.69 | $2.54 | $2.55 | $2.55 | 434,820 |
| 2022-02-22 | $2.80 | $2.80 | $2.59 | $2.62 | $2.62 | 598,701 |
| 2022-02-18 | $3.06 | $3.06 | $2.80 | $2.81 | $2.81 | 519,393 |
| 2022-02-17 | $3.15 | $3.24 | $2.99 | $3.08 | $3.08 | 461,582 |
| 2022-02-16 | $3.15 | $3.23 | $3.01 | $3.19 | $3.19 | 829,779 |
| 2022-02-15 | $3.16 | $3.26 | $3.13 | $3.25 | $3.25 | 437,375 |
| 2022-02-14 | $3.14 | $3.25 | $2.99 | $3.07 | $3.07 | 458,109 |
| 2022-02-11 | $3.21 | $3.33 | $3.04 | $3.13 | $3.13 | 773,172 |
| 2022-02-10 | $3.03 | $3.44 | $3.03 | $3.23 | $3.23 | 1,033,282 |
| 2022-02-09 | $2.97 | $3.23 | $2.88 | $3.23 | $3.23 | 1,057,789 |
| 2022-02-08 | $2.89 | $2.92 | $2.79 | $2.87 | $2.87 | 504,992 |
| 2022-02-07 | $2.91 | $3.15 | $2.84 | $2.90 | $2.90 | 960,196 |
| 2022-02-04 | $2.69 | $2.89 | $2.62 | $2.77 | $2.77 | 986,642 |
| 2022-02-03 | $2.81 | $2.84 | $2.61 | $2.63 | $2.63 | 452,648 |
| 2022-02-02 | $3.07 | $3.19 | $2.80 | $2.85 | $2.85 | 570,303 |
| 2022-02-01 | $3.21 | $3.21 | $2.90 | $3.04 | $3.04 | 827,699 |
| 2022-01-31 | $2.77 | $3.07 | $2.77 | $3.04 | $3.04 | 757,307 |
| 2022-01-28 | $2.75 | $2.89 | $2.63 | $2.78 | $2.78 | 568,607 |
| 2022-01-27 | $3.13 | $3.22 | $2.72 | $2.75 | $2.75 | 547,084 |
| 2022-01-26 | $2.91 | $3.16 | $2.90 | $3.00 | $3.00 | 757,750 |
| 2022-01-25 | $2.84 | $2.89 | $2.61 | $2.75 | $2.75 | 480,728 |
| 2022-01-24 | $2.63 | $2.91 | $2.54 | $2.80 | $2.80 | 1,116,066 |
| 2022-01-21 | $3.09 | $3.13 | $2.73 | $2.77 | $2.77 | 1,146,438 |
| 2022-01-20 | $3.16 | $3.44 | $3.13 | $3.25 | $3.25 | 608,758 |
| 2022-01-19 | $3.36 | $3.43 | $3.06 | $3.08 | $3.08 | 479,658 |
| 2022-01-18 | $3.31 | $3.54 | $3.30 | $3.34 | $3.34 | 625,354 |
| 2022-01-14 | $3.41 | $3.46 | $3.25 | $3.37 | $3.37 | 533,056 |
| 2022-01-13 | $3.74 | $3.74 | $3.39 | $3.40 | $3.40 | 683,994 |
| 2022-01-12 | $3.96 | $3.96 | $3.63 | $3.69 | $3.69 | 867,994 |
| 2022-01-11 | $3.71 | $3.86 | $3.58 | $3.73 | $3.73 | 958,125 |
| 2022-01-10 | $3.91 | $3.96 | $3.70 | $3.79 | $3.79 | 617,556 |
| 2022-01-07 | $4.32 | $4.36 | $3.94 | $3.98 | $3.98 | 569,834 |
| 2022-01-06 | $4.03 | $4.54 | $3.90 | $4.33 | $4.33 | 869,837 |
| 2022-01-05 | $4.43 | $4.50 | $3.96 | $4.09 | $4.09 | 625,944 |
| 2022-01-04 | $4.60 | $4.69 | $4.33 | $4.43 | $4.43 | 549,499 |
| 2022-01-03 | $4.62 | $4.72 | $4.45 | $4.61 | $4.61 | 326,328 |
| 2021-12-31 | $4.68 | $4.89 | $4.60 | $4.63 | $4.63 | 344,570 |
| 2021-12-30 | $4.48 | $4.75 | $4.48 | $4.62 | $4.62 | 755,506 |
| 2021-12-29 | $4.73 | $4.75 | $4.45 | $4.48 | $4.48 | 558,535 |
| 2021-12-28 | $4.95 | $4.95 | $4.48 | $4.69 | $4.69 | 563,571 |
| 2021-12-27 | $5.26 | $5.39 | $4.96 | $4.98 | $4.98 | 529,826 |
| 2021-12-23 | $5.00 | $5.23 | $4.85 | $5.21 | $5.21 | 553,822 |
| 2021-12-22 | $4.90 | $4.99 | $4.71 | $4.98 | $4.98 | 322,252 |
| 2021-12-21 | $4.75 | $4.92 | $4.66 | $4.87 | $4.87 | 343,700 |
| 2021-12-20 | $4.45 | $4.72 | $4.35 | $4.66 | $4.66 | 611,029 |
| 2021-12-17 | $5.08 | $5.13 | $4.52 | $4.59 | $4.59 | 3,365,364 |
| 2021-12-16 | $5.23 | $5.62 | $4.97 | $4.97 | $4.97 | 682,611 |
| 2021-12-15 | $5.01 | $5.24 | $4.90 | $5.16 | $5.16 | 1,153,453 |
| 2021-12-14 | $5.01 | $5.12 | $4.57 | $4.78 | $4.78 | 744,470 |
| 2021-12-13 | $5.70 | $5.74 | $4.93 | $5.01 | $5.01 | 690,287 |
| 2021-12-10 | $6.02 | $6.05 | $5.43 | $5.49 | $5.49 | 815,703 |
| 2021-12-09 | $6.55 | $6.65 | $5.85 | $5.93 | $5.93 | 589,383 |
| 2021-12-08 | $6.32 | $6.63 | $6.13 | $6.52 | $6.52 | 957,074 |
| 2021-12-07 | $6.53 | $6.74 | $6.28 | $6.29 | $6.29 | 692,287 |
| 2021-12-06 | $6.88 | $7.00 | $6.21 | $6.34 | $6.34 | 1,144,110 |
| 2021-12-03 | $7.70 | $7.70 | $6.91 | $7.24 | $7.24 | 623,712 |
| 2021-12-02 | $7.60 | $7.90 | $7.26 | $7.59 | $7.59 | 469,159 |
| 2021-12-01 | $7.95 | $7.98 | $7.40 | $7.69 | $7.69 | 602,290 |
| 2021-11-30 | $7.54 | $7.99 | $7.18 | $7.89 | $7.89 | 1,848,718 |
| 2021-11-29 | $7.89 | $7.90 | $7.52 | $7.60 | $7.60 | 539,603 |
| 2021-11-26 | $7.71 | $7.85 | $7.22 | $7.50 | $7.50 | 534,148 |
| 2021-11-24 | $8.05 | $8.05 | $7.59 | $7.80 | $7.80 | 464,997 |
| 2021-11-23 | $8.16 | $8.32 | $7.83 | $8.01 | $8.01 | 574,948 |
| 2021-11-22 | $8.27 | $8.48 | $8.00 | $8.29 | $8.29 | 746,644 |
| 2021-11-19 | $7.83 | $8.70 | $7.69 | $8.23 | $8.23 | 949,165 |
| 2021-11-18 | $8.15 | $8.19 | $7.59 | $7.78 | $7.78 | 718,835 |
| 2021-11-17 | $8.22 | $8.34 | $7.80 | $8.15 | $8.15 | 649,100 |
| 2021-11-16 | $8.49 | $8.49 | $8.17 | $8.28 | $8.28 | 967,528 |
| 2021-11-15 | $8.85 | $8.87 | $8.31 | $8.68 | $8.68 | 811,342 |
| 2021-11-12 | $8.20 | $8.52 | $7.70 | $8.42 | $8.42 | 905,652 |
| 2021-11-11 | $8.76 | $8.96 | $8.13 | $8.17 | $8.17 | 970,099 |
| 2021-11-10 | $9.43 | $9.45 | $8.58 | $8.74 | $8.74 | 763,815 |
| 2021-11-09 | $9.49 | $9.69 | $8.91 | $9.31 | $9.31 | 773,148 |
| 2021-11-08 | $9.34 | $9.48 | $8.88 | $9.28 | $9.28 | 1,392,664 |
| 2021-11-05 | $8.66 | $8.95 | $8.47 | $8.87 | $8.87 | 713,733 |
| 2021-11-04 | $9.10 | $9.24 | $8.39 | $8.51 | $8.51 | 1,089,604 |
| 2021-11-03 | $8.71 | $9.00 | $8.32 | $8.93 | $8.93 | 989,508 |
| 2021-11-02 | $8.70 | $9.09 | $8.19 | $8.99 | $8.99 | 2,152,502 |
| 2021-11-01 | $7.90 | $9.98 | $7.71 | $9.85 | $9.85 | 7,440,079 |
| 2021-10-29 | $7.86 | $7.95 | $7.43 | $7.86 | $7.86 | 1,090,043 |
| 2021-10-28 | $8.25 | $8.34 | $7.58 | $7.69 | $7.69 | 820,706 |
| 2021-10-27 | $8.45 | $8.60 | $7.80 | $7.90 | $7.90 | 1,174,215 |
| 2021-10-26 | $9.25 | $9.25 | $8.14 | $8.76 | $8.76 | 1,017,325 |
| 2021-10-25 | $7.97 | $9.00 | $7.95 | $8.92 | $8.92 | 1,459,430 |
| 2021-10-22 | $8.18 | $8.26 | $7.65 | $8.00 | $8.00 | 1,503,007 |
| 2021-10-21 | $8.62 | $8.78 | $8.05 | $8.31 | $8.31 | 1,764,102 |
| 2021-10-20 | $7.50 | $9.52 | $7.46 | $8.73 | $8.73 | 7,376,299 |
| 2021-10-19 | $8.11 | $8.49 | $7.12 | $7.45 | $7.45 | 4,178,917 |
| 2021-10-18 | $6.78 | $8.10 | $6.50 | $7.90 | $7.90 | 6,855,930 |
| 2021-10-15 | $6.40 | $7.36 | $6.17 | $6.99 | $6.99 | 8,891,835 |
| 2021-10-14 | $5.78 | $6.15 | $5.56 | $6.07 | $6.07 | 3,033,242 |
| 2021-10-13 | $5.55 | $5.78 | $5.13 | $5.53 | $5.53 | 3,360,044 |
| 2021-10-12 | $6.33 | $6.44 | $5.32 | $5.41 | $5.41 | 3,444,720 |
| 2021-10-11 | $7.19 | $7.19 | $6.12 | $6.14 | $6.14 | 6,792,016 |
| 2021-10-08 | $9.07 | $9.07 | $7.69 | $7.89 | $7.89 | 917,687 |
| 2021-10-07 | $9.98 | $10.15 | $8.78 | $8.91 | $8.91 | 469,051 |
| 2021-10-06 | $10.47 | $10.95 | $9.62 | $9.86 | $9.86 | 288,585 |
| 2021-10-05 | $9.67 | $10.67 | $9.52 | $10.26 | $10.26 | 209,269 |
| 2021-10-04 | $9.86 | $9.86 | $8.66 | $9.67 | $9.67 | 319,256 |
| 2021-10-01 | $10.81 | $10.99 | $9.72 | $9.74 | $9.74 | 318,403 |
| 2021-09-30 | $11.31 | $11.83 | $10.10 | $10.34 | $10.34 | 271,688 |
| 2021-09-29 | $10.42 | $11.34 | $10.35 | $11.20 | $11.20 | 170,504 |
| 2021-09-28 | $10.19 | $10.39 | $9.81 | $10.33 | $10.33 | 161,031 |
| 2021-09-27 | $11.03 | $11.10 | $10.15 | $10.19 | $10.19 | 252,265 |
| 2021-09-24 | $10.99 | $11.48 | $10.90 | $11.25 | $11.25 | 257,084 |
| 2021-09-23 | $12.25 | $12.44 | $11.12 | $11.23 | $11.23 | 243,571 |
| 2021-09-22 | $13.19 | $13.19 | $12.05 | $12.13 | $12.13 | 242,965 |
| 2021-09-21 | $12.28 | $13.09 | $12.02 | $12.31 | $12.31 | 100,604 |
| 2021-09-20 | $12.99 | $13.15 | $11.47 | $12.31 | $12.31 | 286,025 |
| 2021-09-17 | $15.06 | $15.39 | $13.56 | $13.56 | $13.56 | 378,459 |
| 2021-09-16 | $13.04 | $14.99 | $13.04 | $14.52 | $14.52 | 454,509 |
| 2021-09-15 | $12.75 | $13.29 | $12.65 | $12.98 | $12.98 | 213,665 |
| 2021-09-14 | $13.49 | $13.50 | $12.54 | $12.55 | $12.55 | 114,436 |
| 2021-09-13 | $13.38 | $13.40 | $13.06 | $13.28 | $13.28 | 163,213 |
| 2021-09-10 | $13.10 | $13.33 | $12.50 | $13.20 | $13.20 | 754,135 |
| 2021-09-09 | $12.20 | $13.41 | $12.20 | $13.07 | $13.07 | 459,109 |
| 2021-09-08 | $11.60 | $12.24 | $11.33 | $12.17 | $12.17 | 429,579 |
| 2021-09-07 | $11.95 | $12.24 | $11.37 | $11.75 | $11.75 | 330,877 |
| 2021-09-03 | $11.14 | $11.56 | $10.95 | $11.49 | $11.49 | 265,562 |
| 2021-09-02 | $10.50 | $11.58 | $10.50 | $11.03 | $11.03 | 511,520 |
| 2021-09-01 | $10.84 | $10.95 | $10.22 | $10.40 | $10.40 | 392,004 |
| 2021-08-31 | $10.90 | $11.10 | $10.61 | $10.77 | $10.77 | 359,673 |
| 2021-08-30 | $10.21 | $10.35 | $10.00 | $10.27 | $10.27 | 368,600 |
| 2021-08-27 | $10.55 | $11.40 | $10.05 | $10.50 | $10.50 | 1,013,605 |
| 2021-08-26 | $9.97 | $12.80 | $9.20 | $11.34 | $11.34 | 5,060,364 |
| 2021-08-25 | $9.82 | $11.73 | $9.77 | $10.02 | $10.02 | 1,191,169 |
| 2021-08-24 | $9.87 | $9.88 | $9.75 | $9.76 | $9.76 | 43,150 |
| 2021-08-23 | $9.74 | $10.03 | $9.73 | $9.94 | $9.94 | 211,266 |
| 2021-08-20 | $9.73 | $9.98 | $9.65 | $9.69 | $9.69 | 194,922 |
| 2021-08-19 | $9.97 | $9.98 | $9.97 | $9.98 | $9.98 | 423,443 |
| 2021-08-18 | $9.97 | $9.98 | $9.97 | $9.98 | $9.98 | 512,565 |
| 2021-08-17 | $9.99 | $9.99 | $9.97 | $9.98 | $9.98 | 672,980 |
| 2021-08-16 | $9.97 | $10.00 | $9.97 | $9.98 | $9.98 | 373,025 |
| 2021-08-13 | $9.98 | $10.00 | $9.97 | $9.97 | $9.97 | 98,736 |
| 2021-08-12 | $9.98 | $10.00 | $9.97 | $9.97 | $9.97 | 288,503 |
| 2021-08-11 | $9.98 | $10.01 | $9.98 | $10.00 | $10.00 | 397,363 |
| 2021-08-10 | $10.00 | $10.00 | $9.96 | $9.98 | $9.98 | 262,432 |
| 2021-08-09 | $9.99 | $10.01 | $9.96 | $9.97 | $9.97 | 706,435 |
| 2021-08-06 | $9.95 | $10.01 | $9.95 | $9.97 | $9.97 | 376,534 |
| 2021-08-05 | $9.95 | $9.97 | $9.94 | $9.97 | $9.97 | 228,966 |
| 2021-08-04 | $9.94 | $9.96 | $9.94 | $9.96 | $9.96 | 44,326 |
| 2021-08-03 | $9.96 | $9.98 | $9.92 | $9.95 | $9.95 | 398,466 |
| 2021-08-02 | $9.93 | $9.95 | $9.91 | $9.94 | $9.94 | 25,506 |
| 2021-07-30 | $9.91 | $9.95 | $9.91 | $9.92 | $9.92 | 60,555 |
| 2021-07-29 | $9.92 | $9.93 | $9.92 | $9.92 | $9.92 | 27,236 |
| 2021-07-28 | $9.92 | $9.94 | $9.92 | $9.93 | $9.93 | 23,998 |
| 2021-07-27 | $9.96 | $9.96 | $9.92 | $9.94 | $9.94 | 35,180 |
| 2021-07-26 | $9.93 | $9.94 | $9.93 | $9.94 | $9.94 | 77,635 |
| 2021-07-23 | $9.92 | $9.94 | $9.92 | $9.93 | $9.93 | 64,035 |
| 2021-07-22 | $9.95 | $9.95 | $9.92 | $9.92 | $9.92 | 73,136 |
| 2021-07-21 | $9.91 | $9.94 | $9.91 | $9.92 | $9.92 | 32,569 |
| 2021-07-20 | $9.91 | $9.93 | $9.90 | $9.92 | $9.92 | 51,576 |
| 2021-07-19 | $9.90 | $9.92 | $9.90 | $9.92 | $9.92 | 106,331 |
| 2021-07-16 | $9.94 | $9.94 | $9.90 | $9.90 | $9.90 | 253,051 |
| 2021-07-15 | $9.92 | $9.94 | $9.92 | $9.93 | $9.93 | 168,898 |
| 2021-07-14 | $9.94 | $9.95 | $9.92 | $9.94 | $9.94 | 62,940 |
| 2021-07-13 | $9.95 | $9.95 | $9.93 | $9.94 | $9.94 | 58,569 |
| 2021-07-12 | $9.95 | $9.96 | $9.92 | $9.95 | $9.95 | 242,192 |
| 2021-07-09 | $9.94 | $9.95 | $9.93 | $9.94 | $9.94 | 11,260 |
| 2021-07-08 | $9.92 | $9.94 | $9.92 | $9.92 | $9.92 | 23,586 |
| 2021-07-07 | $9.93 | $9.95 | $9.92 | $9.92 | $9.92 | 46,673 |
| 2021-07-06 | $9.93 | $9.96 | $9.93 | $9.93 | $9.93 | 131,151 |
| 2021-07-02 | $9.94 | $9.98 | $9.93 | $9.95 | $9.95 | 103,641 |
| 2021-07-01 | $9.93 | $9.96 | $9.93 | $9.94 | $9.94 | 358,282 |
| 2021-06-30 | $9.93 | $9.97 | $9.93 | $9.95 | $9.95 | 497,050 |
| 2021-06-29 | $9.96 | $9.96 | $9.94 | $9.95 | $9.95 | 34,858 |
| 2021-06-28 | $9.93 | $9.96 | $9.93 | $9.94 | $9.94 | 38,309 |
| 2021-06-25 | $9.95 | $9.96 | $9.93 | $9.94 | $9.94 | 80,699 |
| 2021-06-24 | $9.93 | $9.95 | $9.93 | $9.95 | $9.95 | 82,819 |
| 2021-06-23 | $9.94 | $9.95 | $9.93 | $9.94 | $9.94 | 90,004 |
| 2021-06-22 | $9.92 | $9.95 | $9.91 | $9.94 | $9.94 | 62,889 |
| 2021-06-21 | $9.95 | $9.95 | $9.92 | $9.93 | $9.93 | 82,048 |
| 2021-06-18 | $9.95 | $10.00 | $9.92 | $9.99 | $9.99 | 41,885 |
| 2021-06-17 | $9.93 | $9.99 | $9.93 | $9.96 | $9.96 | 205,172 |
| 2021-06-16 | $9.92 | $10.00 | $9.92 | $9.95 | $9.95 | 74,448 |
| 2021-06-15 | $9.97 | $9.98 | $9.92 | $9.93 | $9.93 | 768,645 |
| 2021-06-14 | $10.01 | $10.07 | $9.92 | $9.98 | $9.98 | 181,560 |
| 2021-06-11 | $10.00 | $10.02 | $9.98 | $10.01 | $10.01 | 88,638 |
| 2021-06-10 | $9.99 | $10.00 | $9.96 | $10.00 | $10.00 | 90,594 |
| 2021-06-09 | $9.98 | $10.02 | $9.94 | $9.98 | $9.98 | 77,092 |
| 2021-06-08 | $9.90 | $9.96 | $9.90 | $9.94 | $9.94 | 86,862 |
| 2021-06-07 | $9.87 | $9.95 | $9.87 | $9.90 | $9.90 | 113,854 |
| 2021-06-04 | $9.93 | $9.95 | $9.92 | $9.93 | $9.93 | 87,051 |
| 2021-06-03 | $9.91 | $9.97 | $9.91 | $9.93 | $9.93 | 80,957 |
| 2021-06-02 | $9.95 | $9.96 | $9.89 | $9.91 | $9.91 | 133,754 |
| 2021-06-01 | $9.93 | $9.96 | $9.92 | $9.94 | $9.94 | 144,946 |
| 2021-05-28 | $9.90 | $9.97 | $9.89 | $9.93 | $9.93 | 44,031 |
| 2021-05-27 | $9.91 | $9.94 | $9.90 | $9.92 | $9.92 | 36,315 |
| 2021-05-26 | $9.95 | $9.95 | $9.88 | $9.91 | $9.91 | 43,602 |
| 2021-05-25 | $9.88 | $9.97 | $9.87 | $9.92 | $9.92 | 62,099 |
| 2021-05-24 | $9.89 | $9.90 | $9.86 | $9.87 | $9.87 | 37,865 |
| 2021-05-21 | $9.88 | $9.90 | $9.86 | $9.89 | $9.89 | 65,734 |
| 2021-05-20 | $9.94 | $9.94 | $9.85 | $9.85 | $9.85 | 34,900 |
| 2021-05-19 | $9.89 | $9.95 | $9.87 | $9.94 | $9.94 | 180,398 |
| 2021-05-18 | $9.91 | $9.97 | $9.90 | $9.92 | $9.92 | 59,225 |
| 2021-05-17 | $9.91 | $9.96 | $9.90 | $9.92 | $9.92 | 148,517 |
| 2021-05-14 | $9.92 | $9.98 | $9.90 | $9.95 | $9.95 | 135,053 |
| 2021-05-13 | $9.90 | $9.93 | $9.86 | $9.90 | $9.90 | 288,262 |
| 2021-05-12 | $9.90 | $9.97 | $9.88 | $9.96 | $9.96 | 123,030 |
| 2021-05-11 | $9.79 | $9.98 | $9.79 | $9.95 | $9.95 | 310,213 |
| 2021-05-10 | $9.94 | $9.97 | $9.88 | $9.88 | $9.88 | 228,161 |
| 2021-05-07 | $9.98 | $9.99 | $9.94 | $9.95 | $9.95 | 100,706 |
| 2021-05-06 | $10.00 | $10.07 | $9.93 | $9.95 | $9.95 | 259,387 |
| 2021-05-05 | $9.96 | $10.02 | $9.92 | $10.00 | $10.00 | 561,683 |
| 2021-05-04 | $10.00 | $10.02 | $9.91 | $9.97 | $9.97 | 476,437 |
| 2021-05-03 | $10.15 | $10.15 | $10.01 | $10.02 | $10.02 | 228,062 |
| 2021-04-30 | $10.03 | $10.11 | $10.02 | $10.10 | $10.10 | 248,627 |
| 2021-04-29 | $10.05 | $10.10 | $10.01 | $10.04 | $10.04 | 208,910 |
| 2021-04-28 | $10.08 | $10.10 | $10.02 | $10.07 | $10.07 | 58,891 |
| 2021-04-27 | $10.04 | $10.06 | $10.01 | $10.05 | $10.05 | 134,531 |
| 2021-04-26 | $10.02 | $10.19 | $10.00 | $10.03 | $10.03 | 468,915 |
| 2021-04-23 | $10.07 | $10.07 | $9.98 | $10.02 | $10.02 | 270,015 |
| 2021-04-22 | $10.10 | $10.13 | $10.06 | $10.09 | $10.09 | 252,137 |
| 2021-04-21 | $10.10 | $10.18 | $10.03 | $10.08 | $10.08 | 675,755 |
| 2021-04-20 | $10.23 | $10.24 | $10.10 | $10.10 | $10.10 | 188,739 |
| 2021-04-19 | $10.08 | $10.29 | $10.06 | $10.20 | $10.20 | 587,837 |
| 2021-04-16 | $10.21 | $10.27 | $10.04 | $10.12 | $10.12 | 239,206 |
| 2021-04-15 | $10.40 | $10.43 | $10.12 | $10.18 | $10.18 | 232,478 |
| 2021-04-14 | $11.05 | $11.05 | $10.31 | $10.40 | $10.40 | 399,080 |
| 2021-04-13 | $10.86 | $10.99 | $10.67 | $10.97 | $10.97 | 388,015 |
| 2021-04-12 | $10.62 | $10.91 | $10.47 | $10.83 | $10.83 | 306,272 |
| 2021-04-09 | $10.40 | $10.45 | $10.32 | $10.34 | $10.34 | 177,756 |
| 2021-04-08 | $10.40 | $10.55 | $10.40 | $10.40 | $10.40 | 101,214 |
| 2021-04-07 | $10.41 | $10.50 | $10.38 | $10.45 | $10.45 | 222,786 |
| 2021-04-06 | $10.45 | $10.52 | $10.36 | $10.41 | $10.41 | 376,185 |
| 2021-04-05 | $10.74 | $10.74 | $10.43 | $10.45 | $10.45 | 381,347 |
| 2021-04-01 | $10.78 | $10.95 | $10.49 | $10.58 | $10.58 | 420,940 |
| 2021-03-31 | $10.55 | $10.83 | $10.55 | $10.83 | $10.83 | 298,174 |
| 2021-03-30 | $10.90 | $10.96 | $10.41 | $10.55 | $10.55 | 369,670 |
| 2021-03-29 | $10.90 | $10.91 | $10.55 | $10.84 | $10.84 | 528,167 |
| 2021-03-26 | $10.49 | $10.82 | $10.42 | $10.64 | $10.64 | 304,709 |
| 2021-03-25 | $9.95 | $10.42 | $9.90 | $10.35 | $10.35 | 672,046 |
| 2021-03-24 | $10.55 | $10.63 | $10.11 | $10.19 | $10.19 | 446,460 |
| 2021-03-23 | $10.86 | $10.88 | $10.50 | $10.53 | $10.53 | 465,736 |
| 2021-03-22 | $11.05 | $11.23 | $10.80 | $10.88 | $10.88 | 525,719 |
| 2021-03-19 | $10.96 | $11.47 | $10.85 | $11.07 | $11.07 | 695,025 |
| 2021-03-18 | $11.01 | $11.25 | $10.88 | $10.90 | $10.90 | 528,062 |
| 2021-03-17 | $10.82 | $11.36 | $10.80 | $11.24 | $11.24 | 977,351 |
| 2021-03-16 | $11.36 | $11.49 | $10.79 | $10.94 | $10.94 | 1,462,537 |
| 2021-03-15 | $11.85 | $11.90 | $11.45 | $11.50 | $11.50 | 1,149,867 |
| 2021-03-12 | $11.96 | $12.13 | $11.61 | $11.93 | $11.93 | 1,753,405 |
| 2021-03-11 | $11.40 | $13.23 | $11.31 | $12.35 | $12.35 | 4,377,646 |
| 2021-03-10 | $11.96 | $12.00 | $11.22 | $11.39 | $11.39 | 1,673,561 |
| 2021-03-09 | $11.26 | $11.80 | $11.16 | $11.52 | $11.52 | 1,838,957 |
| 2021-03-08 | $11.42 | $11.99 | $10.92 | $11.00 | $11.00 | 2,267,961 |
| 2021-03-05 | $11.38 | $11.85 | $10.33 | $11.12 | $11.12 | 9,790,062 |
| 2021-03-04 | $10.02 | $10.10 | $9.90 | $10.00 | $10.00 | 450,128 |
| 2021-03-03 | $10.23 | $10.30 | $9.96 | $10.05 | $10.05 | 261,120 |
| 2021-03-02 | $10.38 | $10.40 | $10.03 | $10.13 | $10.13 | 255,809 |
| 2021-03-01 | $10.42 | $10.48 | $10.30 | $10.35 | $10.35 | 220,650 |
| 2021-02-26 | $10.33 | $10.44 | $10.29 | $10.40 | $10.40 | 95,806 |
| 2021-02-25 | $10.51 | $10.52 | $10.30 | $10.40 | $10.40 | 140,155 |
| 2021-02-24 | $10.15 | $10.50 | $10.15 | $10.42 | $10.42 | 138,188 |
| 2021-02-23 | $10.25 | $10.33 | $10.10 | $10.30 | $10.30 | 87,040 |
| 2021-02-22 | $10.46 | $10.48 | $10.29 | $10.39 | $10.39 | 26,277 |
| 2021-02-19 | $10.43 | $10.45 | $10.39 | $10.44 | $10.44 | 21,392 |
| 2021-02-18 | $10.35 | $10.35 | $10.30 | $10.35 | $10.35 | 12,788 |
| 2021-02-17 | $10.35 | $10.35 | $10.30 | $10.35 | $10.35 | 16,329 |
| 2021-02-16 | $10.33 | $10.35 | $10.30 | $10.32 | $10.32 | 33,916 |
| 2021-02-12 | $10.37 | $10.44 | $10.22 | $10.33 | $10.33 | 278,331 |
| 2021-02-11 | $10.39 | $10.40 | $10.21 | $10.32 | $10.32 | 20,574 |
| 2021-02-10 | $10.38 | $10.40 | $10.28 | $10.28 | $10.28 | 14,930 |
| 2021-02-09 | $10.35 | $10.39 | $10.32 | $10.35 | $10.35 | 37,388 |
| 2021-02-08 | $10.39 | $10.40 | $10.34 | $10.36 | $10.36 | 81,595 |
| 2021-02-05 | $10.32 | $10.46 | $10.30 | $10.34 | $10.34 | 8,731 |
| 2021-02-04 | $10.35 | $10.35 | $10.28 | $10.30 | $10.30 | 21,352 |
| 2021-02-03 | $10.35 | $10.35 | $10.28 | $10.33 | $10.33 | 34,230 |
| 2021-02-02 | $10.35 | $10.35 | $10.32 | $10.32 | $10.32 | 43,270 |
| 2021-02-01 | $10.30 | $10.35 | $10.26 | $10.35 | $10.35 | 4,724 |
| 2021-01-29 | $10.34 | $10.34 | $10.20 | $10.26 | $10.26 | 32,197 |
| 2021-01-28 | $10.31 | $10.38 | $10.25 | $10.34 | $10.34 | 62,324 |
| 2021-01-27 | $10.30 | $10.48 | $10.25 | $10.31 | $10.31 | 199,471 |
| 2021-01-26 | $10.40 | $10.45 | $10.37 | $10.37 | $10.37 | 334,828 |
| 2021-01-25 | $10.42 | $10.45 | $10.32 | $10.43 | $10.43 | 129,055 |
| 2021-01-22 | $10.22 | $10.45 | $10.22 | $10.37 | $10.37 | 167,931 |
| 2021-01-21 | $10.24 | $10.26 | $10.20 | $10.25 | $10.25 | 272,511 |
| 2021-01-20 | $10.20 | $10.25 | $10.13 | $10.24 | $10.24 | 77,723 |
| 2021-01-19 | $10.15 | $10.20 | $10.14 | $10.20 | $10.20 | 52,239 |
| 2021-01-15 | $10.19 | $10.21 | $10.14 | $10.15 | $10.15 | 26,139 |
| 2021-01-14 | $10.25 | $10.25 | $10.14 | $10.18 | $10.18 | 72,235 |
| 2021-01-13 | $10.20 | $10.20 | $10.18 | $10.18 | $10.18 | 24,842 |
| 2021-01-12 | $10.16 | $10.20 | $10.15 | $10.20 | $10.20 | 135,047 |
| 2021-01-11 | $10.13 | $10.19 | $10.10 | $10.14 | $10.14 | 111,853 |
| 2021-01-08 | $10.10 | $10.15 | $10.06 | $10.06 | $10.06 | 143,903 |
| 2021-01-07 | $10.06 | $10.09 | $10.02 | $10.05 | $10.05 | 274,178 |
| 2021-01-06 | $10.03 | $10.04 | $9.98 | $10.02 | $10.02 | 80,585 |
| 2021-01-05 | $9.99 | $9.99 | $9.94 | $9.96 | $9.96 | 128,036 |
| 2021-01-04 | $9.97 | $10.01 | $9.94 | $9.98 | $9.98 | 89,804 |
| 2020-12-31 | $9.98 | $9.98 | $9.93 | $9.95 | $9.95 | 16,520 |
| 2020-12-30 | $10.00 | $10.05 | $9.94 | $10.00 | $10.00 | 73,097 |
| 2020-12-29 | $10.00 | $10.05 | $9.90 | $9.99 | $9.99 | 274,192 |
| 2020-12-28 | $10.01 | $10.53 | $9.92 | $10.00 | $10.00 | 90,661 |
| 2020-12-24 | $10.00 | $10.00 | $9.93 | $9.95 | $9.95 | 38,067 |
| 2020-12-23 | $9.95 | $9.99 | $9.94 | $9.95 | $9.95 | 36,392 |
| 2020-12-22 | $9.91 | $9.95 | $9.91 | $9.93 | $9.93 | 21,409 |
| 2020-12-21 | $9.94 | $9.97 | $9.89 | $9.90 | $9.90 | 17,026 |
| 2020-12-18 | $9.92 | $9.95 | $9.92 | $9.93 | $9.93 | 11,490 |
| 2020-12-17 | $9.96 | $9.99 | $9.91 | $9.91 | $9.91 | 554,064 |
| 2020-12-16 | $9.91 | $9.95 | $9.91 | $9.91 | $9.91 | 11,925 |
| 2020-12-15 | $9.92 | $9.92 | $9.89 | $9.89 | $9.89 | 42,963 |
| 2020-12-14 | $9.94 | $9.94 | $9.88 | $9.89 | $9.89 | 40,379 |
| 2020-12-11 | $9.93 | $9.94 | $9.90 | $9.90 | $9.90 | 28,966 |
| 2020-12-10 | $9.91 | $9.91 | $9.86 | $9.88 | $9.88 | 44,811 |
| 2020-12-09 | $9.85 | $9.89 | $9.83 | $9.86 | $9.86 | 718,834 |
| 2020-12-08 | $9.80 | $9.85 | $9.80 | $9.84 | $9.84 | 46,387 |
| 2020-12-07 | $9.80 | $9.92 | $9.70 | $9.80 | $9.80 | 278,797 |
Cipher Mining Inc (CIFR) News Headlines
.jpg)
Jim Cramer wants to call attention to stocks popular with younger investors
CNBC's Jim Cramer reviewed stocks popular among younger investors that don't usually receive coverage from prominent analysts.
cnbc.com June 10, 2025.jpg)
Stocks making the biggest moves premarket: Nike, Core Scientific, Pony.ai and more
These are the stocks posting the largest moves in premarket trading.
cnbc.com June 27, 2025.jpg)
Stocks making the biggest moves midday: Nike, Uber, Newmont, Trade Desk and more
These are the stocks posting the largest moves in midday trading.
cnbc.com June 27, 2025Recent Cipher Mining Inc (CIFR) News
.jpg)
.jpg)
.jpg)
Similar Companies to Cipher Mining Inc (CIFR) 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 | -- | -- | -- |