Compass Therapeutics Inc (CMPX) Exchange: NASDAQ
Data as of May 2, 2025
$1.99 ($-0.11) -5.24%
Compass Therapeutics Inc - Daily Information
Click for more stock information on Compass Therapeutics Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $2.15 |
| Previous Close | $1.99 |
| High | $2.17 |
| Low | $1.97 |
| Adjusted Open | $2.15 |
| Previous Adjusted Close | $1.99 |
| Adjusted High | $2.17 |
| Adjusted Low | $1.97 |
About Compass Therapeutics Inc (CMPX)
Compass Therapeutics Inc
Invest in Compass Therapeutics Inc (CMPX)
Historical Stock Data for Compass Therapeutics Inc (CMPX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-28 | $2.15 | $2.17 | $1.97 | $1.99 | $1.99 | 691,498 |
| 2025-03-27 | $2.02 | $2.15 | $1.99 | $2.10 | $2.10 | 1,201,448 |
| 2025-03-26 | $2.16 | $2.16 | $2.03 | $2.04 | $2.04 | 865,276 |
| 2025-03-25 | $2.36 | $2.40 | $2.13 | $2.17 | $2.17 | 901,075 |
| 2025-03-24 | $2.36 | $2.41 | $2.30 | $2.37 | $2.37 | 777,427 |
| 2025-03-21 | $2.21 | $2.34 | $2.21 | $2.31 | $2.31 | 1,021,094 |
| 2025-03-20 | $2.24 | $2.31 | $2.20 | $2.24 | $2.24 | 582,293 |
| 2025-03-19 | $2.30 | $2.30 | $2.18 | $2.26 | $2.26 | 680,506 |
| 2025-03-18 | $2.33 | $2.38 | $2.25 | $2.31 | $2.31 | 834,685 |
| 2025-03-17 | $2.52 | $2.61 | $2.34 | $2.35 | $2.35 | 1,356,459 |
| 2025-03-14 | $2.56 | $2.67 | $2.45 | $2.46 | $2.46 | 1,401,451 |
| 2025-03-13 | $2.55 | $2.56 | $2.46 | $2.47 | $2.47 | 458,935 |
| 2025-03-12 | $2.60 | $2.67 | $2.50 | $2.51 | $2.51 | 1,163,714 |
| 2025-03-11 | $2.46 | $2.59 | $2.36 | $2.53 | $2.53 | 913,990 |
| 2025-03-10 | $2.60 | $2.62 | $2.30 | $2.37 | $2.37 | 580,155 |
| 2025-03-07 | $2.61 | $2.79 | $2.60 | $2.69 | $2.69 | 573,746 |
| 2025-03-06 | $2.70 | $2.74 | $2.60 | $2.62 | $2.62 | 511,125 |
| 2025-03-05 | $2.83 | $2.98 | $2.68 | $2.77 | $2.77 | 700,724 |
| 2025-03-04 | $2.67 | $2.80 | $2.64 | $2.78 | $2.78 | 597,880 |
| 2025-03-03 | $2.90 | $3.02 | $2.60 | $2.73 | $2.73 | 1,058,398 |
| 2025-02-28 | $2.99 | $3.08 | $2.86 | $2.90 | $2.90 | 676,054 |
| 2025-02-27 | $3.00 | $3.08 | $2.91 | $2.92 | $2.92 | 720,928 |
| 2025-02-26 | $2.95 | $3.11 | $2.95 | $2.97 | $2.97 | 543,518 |
| 2025-02-25 | $3.10 | $3.19 | $2.85 | $2.97 | $2.97 | 815,109 |
| 2025-02-24 | $3.02 | $3.33 | $3.02 | $3.11 | $3.11 | 1,100,529 |
| 2025-02-21 | $3.10 | $3.20 | $2.85 | $2.92 | $2.92 | 1,125,343 |
| 2025-02-20 | $3.34 | $3.37 | $3.06 | $3.08 | $3.08 | 1,078,647 |
| 2025-02-19 | $3.27 | $3.46 | $3.25 | $3.38 | $3.38 | 1,066,954 |
| 2025-02-18 | $3.50 | $3.59 | $3.14 | $3.17 | $3.17 | 1,273,052 |
| 2025-02-14 | $3.51 | $3.66 | $3.37 | $3.38 | $3.38 | 608,627 |
| 2025-02-13 | $3.72 | $3.85 | $3.37 | $3.45 | $3.45 | 1,271,580 |
| 2025-02-12 | $3.66 | $3.77 | $3.48 | $3.75 | $3.75 | 892,555 |
| 2025-02-11 | $3.91 | $4.08 | $3.59 | $3.65 | $3.65 | 1,556,135 |
| 2025-02-10 | $3.59 | $4.07 | $3.57 | $3.90 | $3.90 | 1,692,958 |
| 2025-02-07 | $3.62 | $3.64 | $3.47 | $3.50 | $3.50 | 1,142,882 |
| 2025-02-06 | $3.49 | $3.65 | $3.28 | $3.50 | $3.50 | 1,586,166 |
| 2025-02-05 | $3.17 | $3.42 | $3.01 | $3.38 | $3.38 | 1,113,557 |
| 2025-02-04 | $3.08 | $3.14 | $2.97 | $3.12 | $3.12 | 578,255 |
| 2025-02-03 | $3.11 | $3.17 | $3.00 | $3.08 | $3.08 | 909,949 |
| 2025-01-31 | $3.05 | $3.29 | $3.04 | $3.22 | $3.22 | 1,133,464 |
| 2025-01-30 | $3.10 | $3.14 | $2.87 | $3.02 | $3.02 | 751,623 |
| 2025-01-29 | $3.20 | $3.63 | $3.08 | $3.11 | $3.11 | 2,168,134 |
| 2025-01-28 | $2.91 | $3.40 | $2.87 | $3.22 | $3.22 | 4,060,613 |
| 2025-01-27 | $2.55 | $2.90 | $2.53 | $2.82 | $2.82 | 1,590,744 |
| 2025-01-24 | $3.08 | $3.12 | $2.53 | $2.65 | $2.65 | 1,785,045 |
| 2025-01-23 | $2.60 | $3.13 | $2.60 | $3.10 | $3.10 | 2,979,299 |
| 2025-01-22 | $2.60 | $2.69 | $2.57 | $2.58 | $2.58 | 813,338 |
| 2025-01-21 | $2.68 | $2.73 | $2.59 | $2.61 | $2.61 | 848,949 |
| 2025-01-17 | $2.49 | $2.64 | $2.34 | $2.60 | $2.60 | 1,403,182 |
| 2025-01-16 | $2.50 | $2.70 | $2.42 | $2.50 | $2.50 | 2,413,011 |
| 2025-01-15 | $2.04 | $2.47 | $2.02 | $2.47 | $2.47 | 2,528,249 |
| 2025-01-14 | $1.98 | $2.15 | $1.86 | $2.00 | $2.00 | 2,453,548 |
| 2025-01-13 | $1.79 | $2.10 | $1.75 | $1.95 | $1.95 | 2,701,807 |
| 2025-01-10 | $1.91 | $2.02 | $1.75 | $1.77 | $1.77 | 2,607,496 |
| 2025-01-08 | $1.60 | $2.68 | $1.52 | $1.86 | $1.86 | 24,209,403 |
| 2025-01-07 | $1.58 | $1.60 | $1.43 | $1.43 | $1.43 | 280,280 |
| 2025-01-06 | $1.54 | $1.61 | $1.53 | $1.58 | $1.58 | 698,226 |
| 2025-01-03 | $1.44 | $1.69 | $1.44 | $1.56 | $1.56 | 678,170 |
| 2025-01-02 | $1.50 | $1.52 | $1.40 | $1.40 | $1.40 | 351,413 |
| 2024-12-31 | $1.50 | $1.53 | $1.45 | $1.45 | $1.45 | 190,413 |
| 2024-12-30 | $1.49 | $1.52 | $1.42 | $1.48 | $1.48 | 287,725 |
| 2024-12-27 | $1.51 | $1.57 | $1.45 | $1.46 | $1.46 | 339,675 |
| 2024-12-26 | $1.50 | $1.56 | $1.44 | $1.52 | $1.52 | 337,029 |
| 2024-12-24 | $1.52 | $1.52 | $1.47 | $1.50 | $1.50 | 134,472 |
| 2024-12-23 | $1.42 | $1.55 | $1.40 | $1.51 | $1.51 | 361,650 |
| 2024-12-20 | $1.34 | $1.47 | $1.34 | $1.38 | $1.38 | 725,902 |
| 2024-12-19 | $1.40 | $1.46 | $1.33 | $1.37 | $1.37 | 337,508 |
| 2024-12-18 | $1.53 | $1.55 | $1.37 | $1.42 | $1.42 | 424,529 |
| 2024-12-17 | $1.49 | $1.58 | $1.47 | $1.53 | $1.53 | 234,946 |
| 2024-12-16 | $1.47 | $1.53 | $1.45 | $1.49 | $1.49 | 330,309 |
| 2024-12-13 | $1.55 | $1.55 | $1.44 | $1.46 | $1.46 | 214,821 |
| 2024-12-12 | $1.67 | $1.67 | $1.49 | $1.51 | $1.51 | 572,164 |
| 2024-12-11 | $1.80 | $1.80 | $1.65 | $1.67 | $1.67 | 414,898 |
| 2024-12-10 | $1.65 | $1.79 | $1.65 | $1.78 | $1.78 | 302,155 |
| 2024-12-09 | $1.70 | $1.72 | $1.63 | $1.65 | $1.65 | 231,998 |
| 2024-12-06 | $1.55 | $1.66 | $1.51 | $1.66 | $1.66 | 328,736 |
| 2024-12-05 | $1.50 | $1.54 | $1.47 | $1.53 | $1.53 | 397,828 |
| 2024-12-04 | $1.61 | $1.63 | $1.49 | $1.51 | $1.51 | 1,011,860 |
| 2024-12-03 | $1.65 | $1.66 | $1.57 | $1.62 | $1.62 | 323,067 |
| 2024-12-02 | $1.64 | $1.70 | $1.62 | $1.66 | $1.66 | 432,075 |
| 2024-11-29 | $1.60 | $1.64 | $1.55 | $1.63 | $1.63 | 470,224 |
| 2024-11-27 | $1.54 | $1.64 | $1.53 | $1.56 | $1.56 | 685,835 |
| 2024-11-26 | $1.55 | $1.58 | $1.48 | $1.51 | $1.51 | 508,925 |
| 2024-11-25 | $1.55 | $1.62 | $1.50 | $1.50 | $1.50 | 527,796 |
| 2024-11-22 | $1.40 | $1.53 | $1.36 | $1.49 | $1.49 | 540,044 |
| 2024-11-21 | $1.37 | $1.41 | $1.34 | $1.38 | $1.38 | 348,947 |
| 2024-11-20 | $1.41 | $1.46 | $1.36 | $1.37 | $1.37 | 303,795 |
| 2024-11-19 | $1.37 | $1.42 | $1.31 | $1.42 | $1.42 | 419,025 |
| 2024-11-18 | $1.37 | $1.38 | $1.27 | $1.35 | $1.35 | 665,963 |
| 2024-11-15 | $1.62 | $1.62 | $1.34 | $1.38 | $1.38 | 1,348,934 |
| 2024-11-14 | $1.72 | $1.75 | $1.58 | $1.59 | $1.59 | 669,087 |
| 2024-11-13 | $1.83 | $1.85 | $1.67 | $1.69 | $1.69 | 455,750 |
| 2024-11-12 | $1.90 | $1.94 | $1.77 | $1.79 | $1.79 | 359,475 |
| 2024-11-11 | $1.87 | $2.00 | $1.81 | $1.90 | $1.90 | 541,440 |
| 2024-11-08 | $1.87 | $1.87 | $1.79 | $1.80 | $1.80 | 561,046 |
| 2024-11-07 | $1.85 | $1.91 | $1.74 | $1.84 | $1.84 | 520,037 |
| 2024-11-06 | $1.85 | $1.90 | $1.81 | $1.83 | $1.83 | 1,238,892 |
| 2024-11-05 | $1.70 | $1.80 | $1.68 | $1.75 | $1.75 | 313,274 |
| 2024-11-04 | $1.72 | $1.78 | $1.65 | $1.70 | $1.70 | 413,572 |
| 2024-11-01 | $1.67 | $1.76 | $1.66 | $1.70 | $1.70 | 359,137 |
| 2024-10-31 | $1.71 | $1.71 | $1.58 | $1.64 | $1.64 | 516,018 |
| 2024-10-30 | $1.73 | $1.83 | $1.69 | $1.71 | $1.71 | 377,620 |
| 2024-10-29 | $1.66 | $1.73 | $1.65 | $1.70 | $1.70 | 400,332 |
| 2024-10-28 | $1.69 | $1.80 | $1.65 | $1.68 | $1.68 | 283,853 |
| 2024-10-25 | $1.78 | $1.79 | $1.71 | $1.72 | $1.72 | 269,345 |
| 2024-10-24 | $1.84 | $1.85 | $1.73 | $1.76 | $1.76 | 321,945 |
| 2024-10-23 | $1.82 | $1.84 | $1.74 | $1.79 | $1.79 | 302,817 |
| 2024-10-22 | $1.83 | $1.87 | $1.80 | $1.83 | $1.83 | 747,018 |
| 2024-10-21 | $1.90 | $1.94 | $1.84 | $1.85 | $1.85 | 264,339 |
| 2024-10-18 | $1.91 | $1.92 | $1.85 | $1.86 | $1.86 | 198,250 |
| 2024-10-17 | $1.92 | $1.97 | $1.81 | $1.91 | $1.91 | 2,218,530 |
| 2024-10-16 | $1.92 | $1.99 | $1.91 | $1.98 | $1.98 | 249,735 |
| 2024-10-15 | $1.96 | $1.99 | $1.85 | $1.91 | $1.91 | 274,896 |
| 2024-10-14 | $2.01 | $2.08 | $1.83 | $1.97 | $1.97 | 700,422 |
| 2024-10-11 | $1.72 | $1.98 | $1.72 | $1.98 | $1.98 | 545,345 |
| 2024-10-10 | $1.62 | $1.76 | $1.62 | $1.73 | $1.73 | 411,444 |
| 2024-10-09 | $1.71 | $1.78 | $1.60 | $1.61 | $1.61 | 398,807 |
| 2024-10-08 | $1.99 | $1.99 | $1.72 | $1.73 | $1.73 | 393,161 |
| 2024-10-07 | $1.93 | $1.95 | $1.89 | $1.94 | $1.94 | 293,016 |
| 2024-10-04 | $1.95 | $1.96 | $1.82 | $1.93 | $1.93 | 297,550 |
| 2024-10-03 | $1.88 | $1.93 | $1.81 | $1.90 | $1.90 | 271,821 |
| 2024-10-02 | $1.89 | $1.93 | $1.77 | $1.92 | $1.92 | 626,918 |
| 2024-10-01 | $1.85 | $1.95 | $1.80 | $1.90 | $1.90 | 756,375 |
| 2024-09-30 | $1.99 | $1.99 | $1.72 | $1.84 | $1.84 | 433,794 |
| 2024-09-27 | $1.82 | $1.93 | $1.76 | $1.88 | $1.88 | 300,873 |
| 2024-09-26 | $1.70 | $1.82 | $1.67 | $1.81 | $1.81 | 337,909 |
| 2024-09-25 | $1.69 | $1.75 | $1.61 | $1.73 | $1.73 | 432,299 |
| 2024-09-24 | $1.65 | $1.73 | $1.58 | $1.71 | $1.71 | 625,351 |
| 2024-09-23 | $1.70 | $1.72 | $1.58 | $1.59 | $1.59 | 331,061 |
| 2024-09-20 | $1.71 | $1.72 | $1.61 | $1.66 | $1.66 | 1,123,660 |
| 2024-09-19 | $1.71 | $1.79 | $1.70 | $1.73 | $1.73 | 312,367 |
| 2024-09-18 | $1.75 | $1.75 | $1.63 | $1.63 | $1.63 | 326,435 |
| 2024-09-17 | $1.75 | $1.78 | $1.62 | $1.66 | $1.66 | 630,583 |
| 2024-09-16 | $1.75 | $1.86 | $1.61 | $1.71 | $1.71 | 558,778 |
| 2024-09-13 | $1.59 | $1.65 | $1.52 | $1.65 | $1.65 | 254,163 |
| 2024-09-12 | $1.50 | $1.56 | $1.50 | $1.54 | $1.54 | 167,002 |
| 2024-09-11 | $1.57 | $1.58 | $1.50 | $1.50 | $1.50 | 204,337 |
| 2024-09-10 | $1.64 | $1.65 | $1.52 | $1.58 | $1.58 | 273,287 |
| 2024-09-09 | $1.42 | $1.64 | $1.42 | $1.59 | $1.59 | 387,822 |
| 2024-09-06 | $1.50 | $1.50 | $1.43 | $1.43 | $1.43 | 265,583 |
| 2024-09-05 | $1.54 | $1.61 | $1.48 | $1.49 | $1.49 | 728,259 |
| 2024-09-04 | $1.51 | $1.59 | $1.50 | $1.54 | $1.54 | 372,931 |
| 2024-09-03 | $1.59 | $1.80 | $1.49 | $1.51 | $1.51 | 1,100,845 |
| 2024-08-30 | $1.44 | $1.63 | $1.44 | $1.58 | $1.58 | 1,007,894 |
| 2024-08-29 | $1.28 | $1.40 | $1.25 | $1.36 | $1.36 | 582,535 |
| 2024-08-28 | $1.25 | $1.29 | $1.19 | $1.19 | $1.19 | 162,990 |
| 2024-08-27 | $1.30 | $1.33 | $1.26 | $1.26 | $1.26 | 98,393 |
| 2024-08-26 | $1.28 | $1.33 | $1.20 | $1.32 | $1.32 | 654,142 |
| 2024-08-23 | $1.24 | $1.26 | $1.20 | $1.26 | $1.26 | 327,639 |
| 2024-08-22 | $1.21 | $1.21 | $1.18 | $1.19 | $1.19 | 111,383 |
| 2024-08-21 | $1.19 | $1.19 | $1.15 | $1.19 | $1.19 | 111,320 |
| 2024-08-20 | $1.19 | $1.20 | $1.15 | $1.17 | $1.17 | 217,619 |
| 2024-08-19 | $1.17 | $1.21 | $1.17 | $1.19 | $1.19 | 206,147 |
| 2024-08-16 | $1.20 | $1.21 | $1.15 | $1.16 | $1.16 | 174,793 |
| 2024-08-15 | $1.18 | $1.22 | $1.16 | $1.16 | $1.16 | 283,974 |
| 2024-08-14 | $1.22 | $1.23 | $1.14 | $1.14 | $1.14 | 459,948 |
| 2024-08-13 | $1.17 | $1.24 | $1.15 | $1.20 | $1.20 | 603,377 |
| 2024-08-12 | $1.12 | $1.20 | $1.12 | $1.13 | $1.13 | 549,743 |
| 2024-08-09 | $1.07 | $1.18 | $1.07 | $1.09 | $1.09 | 578,307 |
| 2024-08-08 | $1.05 | $1.05 | $0.98 | $1.01 | $1.01 | 517,971 |
| 2024-08-07 | $1.06 | $1.07 | $0.89 | $0.90 | $0.90 | 373,956 |
| 2024-08-06 | $0.94 | $0.98 | $0.88 | $0.96 | $0.96 | 146,831 |
| 2024-08-05 | $0.87 | $1.03 | $0.87 | $0.93 | $0.93 | 676,610 |
| 2024-08-02 | $1.02 | $1.08 | $0.99 | $1.00 | $1.00 | 260,751 |
| 2024-08-01 | $1.04 | $1.06 | $0.97 | $1.00 | $1.00 | 1,450,550 |
| 2024-07-31 | $1.14 | $1.14 | $1.00 | $1.03 | $1.03 | 296,569 |
| 2024-07-30 | $1.11 | $1.19 | $1.08 | $1.14 | $1.14 | 298,130 |
| 2024-07-29 | $1.07 | $1.14 | $1.00 | $1.09 | $1.09 | 945,153 |
| 2024-07-26 | $1.08 | $1.10 | $1.00 | $1.08 | $1.08 | 640,438 |
| 2024-07-25 | $0.97 | $1.07 | $0.93 | $1.05 | $1.05 | 252,458 |
| 2024-07-24 | $1.02 | $1.04 | $0.92 | $0.95 | $0.95 | 242,391 |
| 2024-07-23 | $1.00 | $1.03 | $0.95 | $1.03 | $1.03 | 340,424 |
| 2024-07-22 | $0.96 | $1.06 | $0.96 | $1.00 | $1.00 | 264,070 |
| 2024-07-19 | $0.97 | $1.04 | $0.93 | $0.94 | $0.94 | 176,081 |
| 2024-07-18 | $1.02 | $1.05 | $0.95 | $0.96 | $0.96 | 103,177 |
| 2024-07-17 | $1.05 | $1.10 | $0.99 | $1.03 | $1.03 | 254,195 |
| 2024-07-16 | $1.04 | $1.12 | $1.03 | $1.05 | $1.05 | 368,253 |
| 2024-07-15 | $1.06 | $1.11 | $0.96 | $1.01 | $1.01 | 907,697 |
| 2024-07-12 | $1.05 | $1.12 | $1.02 | $1.08 | $1.08 | 311,872 |
| 2024-07-11 | $0.97 | $1.05 | $0.94 | $1.04 | $1.04 | 280,483 |
| 2024-07-10 | $0.90 | $0.98 | $0.90 | $0.95 | $0.95 | 107,266 |
| 2024-07-09 | $0.84 | $0.90 | $0.83 | $0.87 | $0.87 | 142,180 |
| 2024-07-08 | $0.82 | $0.86 | $0.82 | $0.86 | $0.86 | 268,314 |
| 2024-07-05 | $0.82 | $0.87 | $0.77 | $0.80 | $0.80 | 475,017 |
| 2024-07-03 | $0.91 | $0.93 | $0.80 | $0.82 | $0.82 | 324,309 |
| 2024-07-02 | $0.95 | $1.00 | $0.87 | $0.88 | $0.88 | 291,081 |
| 2024-07-01 | $1.04 | $1.06 | $0.94 | $0.95 | $0.95 | 437,971 |
| 2024-06-28 | $1.20 | $1.20 | $1.00 | $1.00 | $1.00 | 2,464,427 |
| 2024-06-27 | $1.08 | $1.24 | $1.06 | $1.20 | $1.20 | 479,796 |
| 2024-06-26 | $1.05 | $1.08 | $0.92 | $1.06 | $1.06 | 286,437 |
| 2024-06-25 | $1.10 | $1.13 | $1.05 | $1.06 | $1.06 | 109,839 |
| 2024-06-24 | $1.14 | $1.16 | $1.10 | $1.11 | $1.11 | 159,885 |
| 2024-06-21 | $1.11 | $1.15 | $1.09 | $1.10 | $1.10 | 503,265 |
| 2024-06-20 | $1.12 | $1.14 | $1.09 | $1.11 | $1.11 | 381,411 |
| 2024-06-18 | $1.19 | $1.19 | $1.12 | $1.12 | $1.12 | 683,092 |
| 2024-06-17 | $1.11 | $1.20 | $1.08 | $1.17 | $1.17 | 904,209 |
| 2024-06-14 | $1.14 | $1.20 | $1.06 | $1.11 | $1.11 | 310,615 |
| 2024-06-13 | $1.20 | $1.25 | $1.10 | $1.16 | $1.16 | 341,729 |
| 2024-06-12 | $1.23 | $1.29 | $1.19 | $1.20 | $1.20 | 596,230 |
| 2024-06-11 | $1.21 | $1.25 | $1.18 | $1.22 | $1.22 | 443,429 |
| 2024-06-10 | $1.35 | $1.35 | $1.21 | $1.21 | $1.21 | 268,688 |
| 2024-06-07 | $1.30 | $1.34 | $1.28 | $1.31 | $1.31 | 78,486 |
| 2024-06-06 | $1.30 | $1.40 | $1.30 | $1.31 | $1.31 | 164,568 |
| 2024-06-05 | $1.36 | $1.38 | $1.26 | $1.29 | $1.29 | 459,569 |
| 2024-06-04 | $1.35 | $1.38 | $1.34 | $1.34 | $1.34 | 233,743 |
| 2024-06-03 | $1.43 | $1.46 | $1.33 | $1.36 | $1.36 | 533,040 |
| 2024-05-31 | $1.39 | $1.49 | $1.38 | $1.41 | $1.41 | 160,171 |
| 2024-05-30 | $1.49 | $1.52 | $1.35 | $1.36 | $1.36 | 209,873 |
| 2024-05-29 | $1.44 | $1.53 | $1.43 | $1.47 | $1.47 | 215,941 |
| 2024-05-28 | $1.47 | $1.57 | $1.47 | $1.53 | $1.53 | 143,089 |
| 2024-05-24 | $1.52 | $1.52 | $1.46 | $1.47 | $1.47 | 108,506 |
| 2024-05-23 | $1.54 | $1.60 | $1.48 | $1.50 | $1.50 | 170,719 |
| 2024-05-22 | $1.60 | $1.60 | $1.53 | $1.56 | $1.56 | 100,823 |
| 2024-05-21 | $1.60 | $1.62 | $1.52 | $1.60 | $1.60 | 137,213 |
| 2024-05-20 | $1.59 | $1.63 | $1.56 | $1.60 | $1.60 | 99,406 |
| 2024-05-17 | $1.65 | $1.65 | $1.59 | $1.60 | $1.60 | 181,395 |
| 2024-05-16 | $1.56 | $1.61 | $1.56 | $1.60 | $1.60 | 301,574 |
| 2024-05-15 | $1.65 | $1.69 | $1.54 | $1.54 | $1.54 | 684,177 |
| 2024-05-14 | $1.52 | $1.64 | $1.52 | $1.62 | $1.62 | 371,572 |
| 2024-05-13 | $1.71 | $1.71 | $1.41 | $1.56 | $1.56 | 258,143 |
| 2024-05-10 | $1.59 | $1.64 | $1.49 | $1.60 | $1.60 | 254,288 |
| 2024-05-09 | $1.56 | $1.61 | $1.52 | $1.59 | $1.59 | 138,523 |
| 2024-05-08 | $1.66 | $1.68 | $1.57 | $1.58 | $1.58 | 114,380 |
| 2024-05-07 | $1.70 | $1.73 | $1.65 | $1.68 | $1.68 | 257,689 |
| 2024-05-06 | $1.70 | $1.75 | $1.68 | $1.70 | $1.70 | 289,335 |
| 2024-05-03 | $1.77 | $1.79 | $1.68 | $1.70 | $1.70 | 465,125 |
| 2024-05-02 | $1.67 | $1.69 | $1.62 | $1.65 | $1.65 | 475,536 |
| 2024-05-01 | $1.46 | $1.61 | $1.44 | $1.57 | $1.57 | 273,114 |
| 2024-04-30 | $1.45 | $1.47 | $1.41 | $1.44 | $1.44 | 102,956 |
| 2024-04-29 | $1.47 | $1.50 | $1.40 | $1.46 | $1.46 | 82,457 |
| 2024-04-26 | $1.51 | $1.51 | $1.40 | $1.45 | $1.45 | 65,666 |
| 2024-04-25 | $1.42 | $1.48 | $1.33 | $1.48 | $1.48 | 468,630 |
| 2024-04-24 | $1.56 | $1.59 | $1.44 | $1.48 | $1.48 | 147,907 |
| 2024-04-23 | $1.49 | $1.56 | $1.48 | $1.52 | $1.52 | 72,067 |
| 2024-04-22 | $1.51 | $1.54 | $1.44 | $1.49 | $1.49 | 106,512 |
| 2024-04-19 | $1.47 | $1.58 | $1.41 | $1.47 | $1.47 | 232,975 |
| 2024-04-18 | $1.60 | $1.79 | $1.48 | $1.49 | $1.49 | 237,451 |
| 2024-04-17 | $1.59 | $1.68 | $1.50 | $1.53 | $1.53 | 120,088 |
| 2024-04-16 | $1.58 | $1.64 | $1.50 | $1.57 | $1.57 | 718,709 |
| 2024-04-15 | $1.62 | $1.65 | $1.52 | $1.58 | $1.58 | 127,996 |
| 2024-04-12 | $1.60 | $1.75 | $1.50 | $1.62 | $1.62 | 596,002 |
| 2024-04-11 | $1.55 | $1.73 | $1.51 | $1.60 | $1.60 | 817,488 |
| 2024-04-10 | $1.58 | $1.77 | $1.54 | $1.60 | $1.60 | 1,074,438 |
| 2024-04-09 | $1.69 | $1.79 | $1.65 | $1.67 | $1.67 | 243,110 |
| 2024-04-08 | $1.71 | $1.80 | $1.65 | $1.70 | $1.70 | 975,986 |
| 2024-04-05 | $1.78 | $1.79 | $1.70 | $1.70 | $1.70 | 67,227 |
| 2024-04-04 | $1.82 | $1.93 | $1.71 | $1.74 | $1.74 | 150,312 |
| 2024-04-03 | $1.78 | $1.88 | $1.72 | $1.85 | $1.85 | 157,664 |
| 2024-04-02 | $1.78 | $1.87 | $1.74 | $1.80 | $1.80 | 131,847 |
| 2024-04-01 | $1.98 | $1.98 | $1.75 | $1.84 | $1.84 | 591,819 |
| 2024-03-28 | $2.00 | $2.04 | $1.95 | $1.98 | $1.98 | 176,678 |
| 2024-03-27 | $2.02 | $2.05 | $1.95 | $2.05 | $2.05 | 145,929 |
| 2024-03-26 | $2.12 | $2.21 | $1.97 | $1.98 | $1.98 | 137,958 |
| 2024-03-25 | $2.19 | $2.24 | $2.03 | $2.05 | $2.05 | 185,541 |
| 2024-03-22 | $2.28 | $2.28 | $2.08 | $2.13 | $2.13 | 217,905 |
| 2024-03-21 | $2.18 | $2.25 | $2.11 | $2.24 | $2.24 | 336,349 |
| 2024-03-20 | $2.12 | $2.16 | $1.96 | $2.12 | $2.12 | 741,718 |
| 2024-03-19 | $2.22 | $2.28 | $2.11 | $2.14 | $2.14 | 617,995 |
| 2024-03-18 | $2.25 | $2.28 | $2.12 | $2.25 | $2.25 | 396,259 |
| 2024-03-15 | $1.92 | $2.34 | $1.92 | $2.29 | $2.29 | 696,166 |
| 2024-03-14 | $2.16 | $2.16 | $1.91 | $1.94 | $1.94 | 350,512 |
| 2024-03-13 | $2.23 | $2.24 | $2.05 | $2.19 | $2.19 | 496,924 |
| 2024-03-12 | $2.00 | $2.14 | $1.99 | $2.07 | $2.07 | 224,763 |
| 2024-03-11 | $1.94 | $2.14 | $1.94 | $2.00 | $2.00 | 440,054 |
| 2024-03-08 | $1.98 | $2.00 | $1.93 | $1.96 | $1.96 | 189,283 |
| 2024-03-07 | $1.99 | $2.00 | $1.81 | $1.92 | $1.92 | 404,373 |
| 2024-03-06 | $1.84 | $1.99 | $1.84 | $1.96 | $1.96 | 208,771 |
| 2024-03-05 | $1.98 | $1.98 | $1.76 | $1.83 | $1.83 | 141,511 |
| 2024-03-04 | $1.92 | $2.05 | $1.85 | $1.98 | $1.98 | 285,044 |
| 2024-03-01 | $1.82 | $1.94 | $1.77 | $1.90 | $1.90 | 234,056 |
| 2024-02-29 | $1.83 | $1.85 | $1.68 | $1.78 | $1.78 | 215,969 |
| 2024-02-28 | $1.76 | $1.85 | $1.74 | $1.74 | $1.74 | 162,854 |
| 2024-02-27 | $1.94 | $1.98 | $1.73 | $1.76 | $1.76 | 3,028,535 |
| 2024-02-26 | $1.82 | $1.95 | $1.82 | $1.90 | $1.90 | 125,875 |
| 2024-02-23 | $1.71 | $1.81 | $1.67 | $1.79 | $1.79 | 95,701 |
| 2024-02-22 | $1.78 | $1.84 | $1.67 | $1.70 | $1.70 | 132,171 |
| 2024-02-21 | $1.83 | $1.86 | $1.71 | $1.80 | $1.80 | 149,965 |
| 2024-02-20 | $1.89 | $1.92 | $1.84 | $1.85 | $1.85 | 355,082 |
| 2024-02-16 | $1.76 | $1.94 | $1.68 | $1.89 | $1.89 | 423,020 |
| 2024-02-15 | $1.60 | $1.76 | $1.58 | $1.76 | $1.76 | 323,820 |
| 2024-02-14 | $1.56 | $1.61 | $1.46 | $1.58 | $1.58 | 250,016 |
| 2024-02-13 | $1.49 | $1.57 | $1.42 | $1.46 | $1.46 | 284,227 |
| 2024-02-12 | $1.60 | $1.85 | $1.59 | $1.62 | $1.62 | 664,785 |
| 2024-02-09 | $1.47 | $1.62 | $1.44 | $1.57 | $1.57 | 355,452 |
| 2024-02-08 | $1.39 | $1.51 | $1.32 | $1.45 | $1.45 | 325,545 |
| 2024-02-07 | $1.44 | $1.44 | $1.33 | $1.34 | $1.34 | 310,474 |
| 2024-02-06 | $1.19 | $1.38 | $1.16 | $1.36 | $1.36 | 678,171 |
| 2024-02-05 | $1.20 | $1.26 | $1.15 | $1.20 | $1.20 | 461,468 |
| 2024-02-02 | $1.23 | $1.28 | $1.18 | $1.22 | $1.22 | 245,006 |
| 2024-02-01 | $1.31 | $1.33 | $1.22 | $1.25 | $1.25 | 414,268 |
| 2024-01-31 | $1.39 | $1.41 | $1.29 | $1.30 | $1.30 | 267,441 |
| 2024-01-30 | $1.41 | $1.44 | $1.36 | $1.40 | $1.40 | 256,644 |
| 2024-01-29 | $1.41 | $1.45 | $1.33 | $1.44 | $1.44 | 383,629 |
| 2024-01-26 | $1.45 | $1.45 | $1.38 | $1.39 | $1.39 | 206,735 |
| 2024-01-25 | $1.42 | $1.45 | $1.39 | $1.45 | $1.45 | 130,350 |
| 2024-01-24 | $1.44 | $1.45 | $1.36 | $1.39 | $1.39 | 112,384 |
| 2024-01-23 | $1.49 | $1.49 | $1.38 | $1.44 | $1.44 | 165,756 |
| 2024-01-22 | $1.49 | $1.49 | $1.36 | $1.45 | $1.45 | 1,238,752 |
| 2024-01-19 | $1.46 | $1.46 | $1.33 | $1.39 | $1.39 | 409,633 |
| 2024-01-18 | $1.54 | $1.54 | $1.42 | $1.44 | $1.44 | 169,336 |
| 2024-01-17 | $1.54 | $1.54 | $1.43 | $1.50 | $1.50 | 652,448 |
| 2024-01-16 | $1.80 | $1.85 | $1.56 | $1.58 | $1.58 | 276,505 |
| 2024-01-12 | $1.82 | $1.93 | $1.80 | $1.81 | $1.81 | 268,705 |
| 2024-01-11 | $1.79 | $1.82 | $1.76 | $1.77 | $1.77 | 235,764 |
| 2024-01-10 | $1.92 | $1.96 | $1.77 | $1.82 | $1.82 | 7,396,680 |
| 2024-01-09 | $1.88 | $2.01 | $1.74 | $1.93 | $1.93 | 568,753 |
| 2024-01-08 | $1.69 | $1.88 | $1.64 | $1.81 | $1.81 | 415,697 |
| 2024-01-05 | $1.55 | $1.71 | $1.47 | $1.63 | $1.63 | 448,373 |
| 2024-01-04 | $1.44 | $1.60 | $1.44 | $1.55 | $1.55 | 323,109 |
| 2024-01-03 | $1.47 | $1.53 | $1.39 | $1.45 | $1.45 | 700,352 |
| 2024-01-02 | $1.56 | $1.60 | $1.46 | $1.48 | $1.48 | 586,460 |
| 2023-12-29 | $1.50 | $1.60 | $1.47 | $1.56 | $1.56 | 335,946 |
| 2023-12-28 | $1.50 | $1.56 | $1.35 | $1.49 | $1.49 | 1,076,157 |
| 2023-12-27 | $1.62 | $1.62 | $1.44 | $1.50 | $1.50 | 437,047 |
| 2023-12-26 | $1.64 | $1.71 | $1.58 | $1.59 | $1.59 | 335,209 |
| 2023-12-22 | $1.64 | $1.72 | $1.58 | $1.61 | $1.61 | 738,528 |
| 2023-12-21 | $1.62 | $1.66 | $1.59 | $1.63 | $1.63 | 709,204 |
| 2023-12-20 | $1.60 | $1.65 | $1.57 | $1.59 | $1.59 | 251,171 |
| 2023-12-19 | $1.59 | $1.66 | $1.59 | $1.60 | $1.60 | 234,493 |
| 2023-12-18 | $1.61 | $1.63 | $1.53 | $1.58 | $1.58 | 195,422 |
| 2023-12-15 | $1.75 | $1.78 | $1.58 | $1.59 | $1.59 | 954,616 |
| 2023-12-14 | $1.70 | $1.75 | $1.64 | $1.75 | $1.75 | 1,053,520 |
| 2023-12-13 | $1.57 | $1.66 | $1.52 | $1.63 | $1.63 | 579,638 |
| 2023-12-12 | $1.58 | $1.62 | $1.54 | $1.57 | $1.57 | 154,151 |
| 2023-12-11 | $1.75 | $1.77 | $1.50 | $1.59 | $1.59 | 297,620 |
| 2023-12-08 | $1.72 | $1.76 | $1.71 | $1.74 | $1.74 | 226,861 |
| 2023-12-07 | $1.70 | $1.74 | $1.67 | $1.73 | $1.73 | 292,786 |
| 2023-12-06 | $1.72 | $1.72 | $1.69 | $1.70 | $1.70 | 267,452 |
| 2023-12-05 | $1.72 | $1.75 | $1.66 | $1.69 | $1.69 | 257,350 |
| 2023-12-04 | $1.72 | $1.75 | $1.69 | $1.74 | $1.74 | 245,186 |
| 2023-12-01 | $1.66 | $1.69 | $1.55 | $1.69 | $1.69 | 347,839 |
| 2023-11-30 | $1.72 | $1.73 | $1.64 | $1.65 | $1.65 | 1,577,749 |
| 2023-11-29 | $1.68 | $1.74 | $1.68 | $1.72 | $1.72 | 236,738 |
| 2023-11-28 | $1.67 | $1.69 | $1.63 | $1.68 | $1.68 | 182,966 |
| 2023-11-27 | $1.70 | $1.70 | $1.61 | $1.64 | $1.64 | 342,812 |
| 2023-11-24 | $1.72 | $1.72 | $1.68 | $1.72 | $1.72 | 108,946 |
| 2023-11-22 | $1.71 | $1.73 | $1.67 | $1.72 | $1.72 | 175,400 |
| 2023-11-21 | $1.66 | $1.73 | $1.62 | $1.69 | $1.69 | 301,143 |
| 2023-11-20 | $1.63 | $1.74 | $1.57 | $1.69 | $1.69 | 242,434 |
| 2023-11-17 | $1.51 | $1.74 | $1.51 | $1.59 | $1.59 | 871,267 |
| 2023-11-16 | $1.50 | $1.58 | $1.48 | $1.50 | $1.50 | 1,133,035 |
| 2023-11-15 | $1.54 | $1.59 | $1.46 | $1.48 | $1.48 | 343,295 |
| 2023-11-14 | $1.50 | $1.72 | $1.50 | $1.53 | $1.53 | 1,463,706 |
| 2023-11-13 | $1.55 | $1.60 | $1.39 | $1.40 | $1.40 | 322,072 |
| 2023-11-10 | $1.66 | $1.66 | $1.50 | $1.55 | $1.55 | 231,564 |
| 2023-11-09 | $1.76 | $1.77 | $1.61 | $1.61 | $1.61 | 203,326 |
| 2023-11-08 | $1.74 | $1.75 | $1.64 | $1.72 | $1.72 | 131,827 |
| 2023-11-07 | $1.76 | $1.78 | $1.71 | $1.76 | $1.76 | 95,477 |
| 2023-11-06 | $1.84 | $1.85 | $1.74 | $1.76 | $1.76 | 114,467 |
| 2023-11-03 | $1.84 | $1.93 | $1.82 | $1.86 | $1.86 | 315,988 |
| 2023-11-02 | $1.77 | $1.86 | $1.77 | $1.84 | $1.84 | 209,530 |
| 2023-11-01 | $1.78 | $1.82 | $1.72 | $1.77 | $1.77 | 125,547 |
| 2023-10-31 | $1.77 | $1.85 | $1.74 | $1.80 | $1.80 | 166,721 |
| 2023-10-30 | $1.67 | $1.80 | $1.67 | $1.77 | $1.77 | 138,909 |
| 2023-10-27 | $1.79 | $1.79 | $1.66 | $1.69 | $1.69 | 251,400 |
| 2023-10-26 | $1.79 | $1.82 | $1.74 | $1.79 | $1.79 | 156,984 |
| 2023-10-25 | $1.77 | $1.85 | $1.74 | $1.77 | $1.77 | 234,497 |
| 2023-10-24 | $1.88 | $1.89 | $1.76 | $1.79 | $1.79 | 119,820 |
| 2023-10-23 | $1.99 | $2.00 | $1.84 | $1.85 | $1.85 | 204,118 |
| 2023-10-20 | $1.95 | $2.00 | $1.92 | $1.98 | $1.98 | 264,176 |
| 2023-10-19 | $1.91 | $2.00 | $1.90 | $1.93 | $1.93 | 179,006 |
| 2023-10-18 | $1.97 | $1.97 | $1.85 | $1.93 | $1.93 | 1,302,386 |
| 2023-10-17 | $1.97 | $2.01 | $1.93 | $1.98 | $1.98 | 213,368 |
| 2023-10-16 | $1.94 | $2.00 | $1.86 | $1.96 | $1.96 | 179,812 |
| 2023-10-13 | $1.86 | $1.95 | $1.82 | $1.91 | $1.91 | 149,374 |
| 2023-10-12 | $1.97 | $2.02 | $1.85 | $1.87 | $1.87 | 179,705 |
| 2023-10-11 | $1.95 | $2.03 | $1.95 | $1.98 | $1.98 | 190,810 |
| 2023-10-10 | $1.85 | $2.02 | $1.84 | $1.98 | $1.98 | 1,191,547 |
| 2023-10-09 | $1.92 | $1.93 | $1.81 | $1.83 | $1.83 | 150,968 |
| 2023-10-06 | $1.96 | $1.96 | $1.89 | $1.95 | $1.95 | 187,634 |
| 2023-10-05 | $1.95 | $1.99 | $1.90 | $1.98 | $1.98 | 144,939 |
| 2023-10-04 | $1.93 | $2.01 | $1.91 | $1.98 | $1.98 | 164,417 |
| 2023-10-03 | $1.93 | $1.93 | $1.87 | $1.91 | $1.91 | 129,551 |
| 2023-10-02 | $1.95 | $1.96 | $1.86 | $1.93 | $1.93 | 182,225 |
| 2023-09-29 | $2.00 | $2.00 | $1.90 | $1.97 | $1.97 | 187,459 |
| 2023-09-28 | $2.04 | $2.04 | $1.97 | $1.99 | $1.99 | 144,847 |
| 2023-09-27 | $2.01 | $2.04 | $1.92 | $2.00 | $2.00 | 170,712 |
| 2023-09-26 | $1.98 | $2.07 | $1.98 | $1.99 | $1.99 | 251,504 |
| 2023-09-25 | $1.96 | $2.07 | $1.94 | $2.02 | $2.02 | 317,925 |
| 2023-09-22 | $1.88 | $1.98 | $1.86 | $1.96 | $1.96 | 340,830 |
| 2023-09-21 | $1.91 | $1.92 | $1.83 | $1.87 | $1.87 | 295,496 |
| 2023-09-20 | $2.00 | $2.12 | $1.90 | $1.92 | $1.92 | 207,243 |
| 2023-09-19 | $2.06 | $2.07 | $2.00 | $2.01 | $2.01 | 152,056 |
| 2023-09-18 | $2.13 | $2.13 | $2.04 | $2.06 | $2.06 | 215,638 |
| 2023-09-15 | $2.19 | $2.19 | $2.08 | $2.13 | $2.13 | 551,069 |
| 2023-09-14 | $2.17 | $2.22 | $2.12 | $2.19 | $2.19 | 197,644 |
| 2023-09-13 | $2.24 | $2.28 | $2.15 | $2.17 | $2.17 | 192,997 |
| 2023-09-12 | $2.27 | $2.30 | $2.24 | $2.27 | $2.27 | 120,002 |
| 2023-09-11 | $2.28 | $2.33 | $2.24 | $2.26 | $2.26 | 198,152 |
| 2023-09-08 | $2.31 | $2.34 | $2.26 | $2.29 | $2.29 | 155,355 |
| 2023-09-07 | $2.31 | $2.32 | $2.23 | $2.30 | $2.30 | 202,843 |
| 2023-09-06 | $2.34 | $2.34 | $2.23 | $2.31 | $2.31 | 149,121 |
| 2023-09-05 | $2.38 | $2.43 | $2.29 | $2.33 | $2.33 | 233,433 |
| 2023-09-01 | $2.35 | $2.40 | $2.32 | $2.38 | $2.38 | 106,155 |
| 2023-08-31 | $2.44 | $2.45 | $2.30 | $2.33 | $2.33 | 212,568 |
| 2023-08-30 | $2.36 | $2.57 | $2.36 | $2.43 | $2.43 | 87,377 |
| 2023-08-29 | $2.38 | $2.45 | $2.37 | $2.44 | $2.44 | 147,961 |
| 2023-08-28 | $2.39 | $2.45 | $2.36 | $2.39 | $2.39 | 87,204 |
| 2023-08-25 | $2.44 | $2.46 | $2.34 | $2.37 | $2.37 | 199,449 |
| 2023-08-24 | $2.49 | $2.50 | $2.40 | $2.42 | $2.42 | 148,953 |
| 2023-08-23 | $2.43 | $2.52 | $2.40 | $2.51 | $2.51 | 109,462 |
| 2023-08-22 | $2.38 | $2.46 | $2.33 | $2.45 | $2.45 | 139,898 |
| 2023-08-21 | $2.42 | $2.42 | $2.31 | $2.36 | $2.36 | 99,516 |
| 2023-08-18 | $2.41 | $2.44 | $2.35 | $2.38 | $2.38 | 194,694 |
| 2023-08-17 | $2.40 | $2.47 | $2.37 | $2.38 | $2.38 | 194,633 |
| 2023-08-16 | $2.49 | $2.51 | $2.38 | $2.41 | $2.41 | 163,203 |
| 2023-08-15 | $2.55 | $2.56 | $2.46 | $2.47 | $2.47 | 182,675 |
| 2023-08-14 | $2.56 | $2.58 | $2.44 | $2.57 | $2.57 | 209,300 |
| 2023-08-11 | $2.58 | $2.65 | $2.58 | $2.60 | $2.60 | 216,696 |
| 2023-08-10 | $2.64 | $2.66 | $2.56 | $2.57 | $2.57 | 215,149 |
| 2023-08-09 | $2.49 | $2.66 | $2.48 | $2.63 | $2.63 | 338,249 |
| 2023-08-08 | $2.44 | $2.58 | $2.43 | $2.48 | $2.48 | 254,894 |
| 2023-08-07 | $2.64 | $2.64 | $2.38 | $2.43 | $2.43 | 337,899 |
| 2023-08-04 | $2.68 | $2.70 | $2.52 | $2.52 | $2.52 | 221,243 |
| 2023-08-03 | $2.57 | $2.72 | $2.57 | $2.66 | $2.66 | 215,860 |
| 2023-08-02 | $2.63 | $2.63 | $2.51 | $2.62 | $2.62 | 288,895 |
| 2023-08-01 | $2.84 | $2.85 | $2.66 | $2.68 | $2.68 | 197,862 |
| 2023-07-31 | $2.80 | $3.01 | $2.80 | $2.87 | $2.87 | 575,461 |
| 2023-07-28 | $2.50 | $2.69 | $2.50 | $2.67 | $2.67 | 343,777 |
| 2023-07-27 | $2.57 | $2.57 | $2.47 | $2.49 | $2.49 | 247,055 |
| 2023-07-26 | $2.52 | $2.59 | $2.51 | $2.56 | $2.56 | 204,784 |
| 2023-07-25 | $2.51 | $2.63 | $2.49 | $2.52 | $2.52 | 362,278 |
| 2023-07-24 | $2.64 | $2.69 | $2.47 | $2.51 | $2.51 | 546,405 |
| 2023-07-21 | $2.72 | $2.78 | $2.60 | $2.64 | $2.64 | 425,576 |
| 2023-07-20 | $2.69 | $2.75 | $2.61 | $2.69 | $2.69 | 597,033 |
| 2023-07-19 | $2.82 | $2.85 | $2.66 | $2.68 | $2.68 | 487,482 |
| 2023-07-18 | $2.92 | $2.92 | $2.78 | $2.82 | $2.82 | 255,076 |
| 2023-07-17 | $2.87 | $2.99 | $2.86 | $2.93 | $2.93 | 242,069 |
| 2023-07-14 | $2.85 | $2.89 | $2.78 | $2.87 | $2.87 | 200,569 |
| 2023-07-13 | $2.82 | $2.89 | $2.79 | $2.85 | $2.85 | 364,302 |
| 2023-07-12 | $2.97 | $2.98 | $2.80 | $2.84 | $2.84 | 415,632 |
| 2023-07-11 | $2.93 | $2.99 | $2.74 | $2.85 | $2.85 | 526,272 |
| 2023-07-10 | $2.95 | $3.04 | $2.89 | $2.97 | $2.97 | 335,886 |
| 2023-07-07 | $3.20 | $3.25 | $2.91 | $2.92 | $2.92 | 332,084 |
| 2023-07-06 | $3.23 | $3.31 | $3.12 | $3.20 | $3.20 | 798,878 |
| 2023-07-05 | $3.15 | $3.28 | $3.08 | $3.25 | $3.25 | 495,774 |
| 2023-07-03 | $3.18 | $3.18 | $3.01 | $3.12 | $3.12 | 305,938 |
| 2023-06-30 | $2.98 | $3.22 | $2.97 | $3.18 | $3.18 | 893,858 |
| 2023-06-29 | $2.97 | $3.07 | $2.95 | $2.98 | $2.98 | 478,047 |
| 2023-06-28 | $2.98 | $3.03 | $2.92 | $3.01 | $3.01 | 791,561 |
| 2023-06-27 | $3.23 | $3.23 | $2.95 | $3.00 | $3.00 | 716,211 |
| 2023-06-26 | $3.11 | $3.18 | $2.83 | $3.18 | $3.18 | 717,010 |
| 2023-06-23 | $3.22 | $3.28 | $3.08 | $3.15 | $3.15 | 11,802,918 |
| 2023-06-22 | $3.39 | $3.40 | $3.20 | $3.28 | $3.28 | 535,387 |
| 2023-06-21 | $3.20 | $3.42 | $3.14 | $3.40 | $3.40 | 1,545,965 |
| 2023-06-20 | $3.04 | $3.45 | $3.04 | $3.36 | $3.36 | 557,877 |
| 2023-06-16 | $3.28 | $3.28 | $2.95 | $3.09 | $3.09 | 782,370 |
| 2023-06-15 | $3.20 | $3.30 | $3.20 | $3.28 | $3.28 | 284,168 |
| 2023-06-14 | $3.26 | $3.34 | $3.21 | $3.22 | $3.22 | 313,147 |
| 2023-06-13 | $3.24 | $3.38 | $3.24 | $3.29 | $3.29 | 300,352 |
| 2023-06-12 | $3.20 | $3.26 | $3.12 | $3.24 | $3.24 | 384,260 |
| 2023-06-09 | $3.05 | $3.19 | $3.00 | $3.14 | $3.14 | 360,551 |
| 2023-06-08 | $3.19 | $3.29 | $3.00 | $3.03 | $3.03 | 437,430 |
| 2023-06-07 | $3.11 | $3.24 | $3.05 | $3.22 | $3.22 | 176,410 |
| 2023-06-06 | $3.03 | $3.14 | $2.96 | $3.11 | $3.11 | 197,372 |
| 2023-06-05 | $2.93 | $3.07 | $2.88 | $3.03 | $3.03 | 211,141 |
| 2023-06-02 | $3.00 | $3.00 | $2.90 | $2.95 | $2.95 | 392,098 |
| 2023-06-01 | $2.87 | $3.05 | $2.85 | $2.96 | $2.96 | 317,936 |
| 2023-05-31 | $2.79 | $2.91 | $2.77 | $2.90 | $2.90 | 663,836 |
| 2023-05-30 | $3.02 | $3.06 | $2.70 | $2.81 | $2.81 | 259,273 |
| 2023-05-26 | $3.13 | $3.21 | $3.03 | $3.05 | $3.05 | 256,632 |
| 2023-05-25 | $3.26 | $3.30 | $3.04 | $3.09 | $3.09 | 215,224 |
| 2023-05-24 | $3.44 | $3.44 | $3.21 | $3.24 | $3.24 | 178,907 |
| 2023-05-23 | $3.45 | $3.62 | $3.35 | $3.36 | $3.36 | 496,302 |
| 2023-05-22 | $3.21 | $3.48 | $3.19 | $3.46 | $3.46 | 947,173 |
| 2023-05-19 | $3.09 | $3.23 | $3.07 | $3.17 | $3.17 | 294,744 |
| 2023-05-18 | $3.23 | $3.25 | $2.99 | $3.06 | $3.06 | 272,599 |
| 2023-05-17 | $3.30 | $3.31 | $3.22 | $3.24 | $3.24 | 132,250 |
| 2023-05-16 | $3.27 | $3.36 | $3.23 | $3.27 | $3.27 | 148,554 |
| 2023-05-15 | $3.31 | $3.35 | $3.28 | $3.32 | $3.32 | 174,809 |
| 2023-05-12 | $3.30 | $3.31 | $3.13 | $3.26 | $3.26 | 270,114 |
| 2023-05-11 | $3.40 | $3.44 | $3.25 | $3.30 | $3.30 | 200,652 |
| 2023-05-10 | $3.38 | $3.41 | $3.30 | $3.37 | $3.37 | 179,422 |
| 2023-05-09 | $3.46 | $3.56 | $3.24 | $3.40 | $3.40 | 320,282 |
| 2023-05-08 | $3.34 | $3.49 | $3.32 | $3.48 | $3.48 | 296,466 |
| 2023-05-05 | $3.01 | $3.33 | $3.00 | $3.31 | $3.31 | 366,336 |
| 2023-05-04 | $3.01 | $3.05 | $2.87 | $2.96 | $2.96 | 187,687 |
| 2023-05-03 | $2.97 | $3.08 | $2.83 | $3.00 | $3.00 | 332,189 |
| 2023-05-02 | $3.15 | $3.18 | $2.93 | $2.94 | $2.94 | 211,403 |
| 2023-05-01 | $3.00 | $3.15 | $2.97 | $3.12 | $3.12 | 198,057 |
| 2023-04-28 | $2.81 | $3.08 | $2.79 | $3.01 | $3.01 | 240,701 |
| 2023-04-27 | $2.72 | $2.81 | $2.62 | $2.81 | $2.81 | 266,987 |
| 2023-04-26 | $2.61 | $2.74 | $2.59 | $2.71 | $2.71 | 354,363 |
| 2023-04-25 | $2.83 | $2.88 | $2.63 | $2.64 | $2.64 | 314,649 |
| 2023-04-24 | $2.88 | $2.93 | $2.81 | $2.91 | $2.91 | 226,159 |
| 2023-04-21 | $2.81 | $2.97 | $2.72 | $2.91 | $2.91 | 234,919 |
| 2023-04-20 | $3.00 | $3.05 | $2.73 | $2.78 | $2.78 | 352,286 |
| 2023-04-19 | $3.19 | $3.22 | $3.02 | $3.04 | $3.04 | 208,224 |
| 2023-04-18 | $3.22 | $3.27 | $3.15 | $3.20 | $3.20 | 198,531 |
| 2023-04-17 | $3.15 | $3.27 | $3.09 | $3.21 | $3.21 | 386,240 |
| 2023-04-14 | $3.13 | $3.17 | $3.01 | $3.10 | $3.10 | 271,463 |
| 2023-04-13 | $3.19 | $3.28 | $3.09 | $3.14 | $3.14 | 390,394 |
| 2023-04-12 | $3.47 | $3.48 | $3.15 | $3.18 | $3.18 | 377,239 |
| 2023-04-11 | $3.42 | $3.51 | $3.33 | $3.45 | $3.45 | 361,593 |
| 2023-04-10 | $3.35 | $3.54 | $3.32 | $3.44 | $3.44 | 1,592,415 |
| 2023-04-06 | $3.26 | $3.46 | $3.25 | $3.36 | $3.36 | 1,435,210 |
| 2023-04-05 | $3.09 | $3.27 | $3.08 | $3.26 | $3.26 | 345,057 |
| 2023-04-04 | $3.22 | $3.22 | $3.08 | $3.11 | $3.11 | 452,591 |
| 2023-04-03 | $3.33 | $3.40 | $3.17 | $3.20 | $3.20 | 785,471 |
| 2023-03-31 | $3.24 | $3.29 | $3.20 | $3.27 | $3.27 | 199,708 |
| 2023-03-30 | $3.23 | $3.30 | $3.13 | $3.19 | $3.19 | 135,231 |
| 2023-03-29 | $3.18 | $3.24 | $3.15 | $3.20 | $3.20 | 219,687 |
| 2023-03-28 | $3.14 | $3.29 | $3.13 | $3.15 | $3.15 | 196,802 |
| 2023-03-27 | $3.17 | $3.21 | $3.10 | $3.14 | $3.14 | 325,388 |
| 2023-03-24 | $3.12 | $3.29 | $2.99 | $3.18 | $3.18 | 263,697 |
| 2023-03-23 | $3.17 | $3.23 | $3.10 | $3.16 | $3.16 | 167,848 |
| 2023-03-22 | $3.25 | $3.25 | $3.12 | $3.14 | $3.14 | 226,938 |
| 2023-03-21 | $3.23 | $3.29 | $3.11 | $3.24 | $3.24 | 331,271 |
| 2023-03-20 | $3.40 | $3.42 | $3.11 | $3.21 | $3.21 | 327,639 |
| 2023-03-17 | $3.40 | $3.41 | $3.27 | $3.40 | $3.40 | 587,230 |
| 2023-03-16 | $3.52 | $3.52 | $3.27 | $3.42 | $3.42 | 329,447 |
| 2023-03-15 | $3.57 | $3.66 | $3.41 | $3.56 | $3.56 | 274,073 |
| 2023-03-14 | $3.65 | $3.68 | $3.52 | $3.60 | $3.60 | 321,542 |
| 2023-03-13 | $3.26 | $3.55 | $3.23 | $3.50 | $3.50 | 166,384 |
| 2023-03-10 | $3.59 | $3.59 | $3.16 | $3.32 | $3.32 | 614,795 |
| 2023-03-09 | $3.68 | $3.69 | $3.53 | $3.57 | $3.57 | 271,548 |
| 2023-03-08 | $3.68 | $3.79 | $3.52 | $3.67 | $3.67 | 258,421 |
| 2023-03-07 | $3.63 | $3.81 | $3.59 | $3.67 | $3.67 | 209,888 |
| 2023-03-06 | $3.70 | $3.82 | $3.58 | $3.64 | $3.64 | 218,205 |
| 2023-03-03 | $3.65 | $3.80 | $3.65 | $3.76 | $3.76 | 139,509 |
| 2023-03-02 | $3.70 | $3.74 | $3.59 | $3.64 | $3.64 | 146,827 |
| 2023-03-01 | $3.80 | $3.89 | $3.73 | $3.73 | $3.73 | 181,709 |
| 2023-02-28 | $3.92 | $3.96 | $3.77 | $3.79 | $3.79 | 1,303,627 |
| 2023-02-27 | $3.97 | $3.98 | $3.81 | $3.93 | $3.93 | 227,637 |
| 2023-02-24 | $3.86 | $4.00 | $3.76 | $3.81 | $3.81 | 242,321 |
| 2023-02-23 | $3.89 | $3.97 | $3.85 | $3.94 | $3.94 | 456,673 |
| 2023-02-22 | $3.81 | $3.95 | $3.72 | $3.88 | $3.88 | 315,038 |
| 2023-02-21 | $3.96 | $3.97 | $3.79 | $3.80 | $3.80 | 240,445 |
| 2023-02-17 | $3.93 | $4.01 | $3.80 | $3.95 | $3.95 | 375,681 |
| 2023-02-16 | $3.95 | $4.03 | $3.81 | $3.84 | $3.84 | 232,709 |
| 2023-02-15 | $3.71 | $4.02 | $3.71 | $3.98 | $3.98 | 498,373 |
| 2023-02-14 | $3.78 | $3.88 | $3.63 | $3.75 | $3.75 | 602,504 |
| 2023-02-13 | $3.83 | $3.87 | $3.72 | $3.80 | $3.80 | 403,943 |
| 2023-02-10 | $3.88 | $3.88 | $3.74 | $3.82 | $3.82 | 360,697 |
| 2023-02-09 | $3.93 | $3.98 | $3.77 | $3.83 | $3.83 | 471,998 |
| 2023-02-08 | $3.96 | $3.98 | $3.89 | $3.93 | $3.93 | 356,903 |
| 2023-02-07 | $3.89 | $3.98 | $3.89 | $3.95 | $3.95 | 450,172 |
| 2023-02-06 | $3.97 | $4.01 | $3.81 | $3.94 | $3.94 | 353,494 |
| 2023-02-03 | $4.06 | $4.10 | $3.89 | $3.95 | $3.95 | 1,307,890 |
| 2023-02-02 | $4.18 | $4.24 | $3.89 | $3.97 | $3.97 | 651,285 |
| 2023-02-01 | $3.98 | $4.01 | $3.88 | $3.99 | $3.99 | 390,024 |
| 2023-01-31 | $4.05 | $4.13 | $3.88 | $4.00 | $4.00 | 523,682 |
| 2023-01-30 | $3.77 | $3.95 | $3.68 | $3.85 | $3.85 | 340,618 |
| 2023-01-27 | $4.06 | $4.17 | $3.92 | $3.94 | $3.94 | 367,036 |
| 2023-01-26 | $4.21 | $4.35 | $3.89 | $3.95 | $3.95 | 269,622 |
| 2023-01-25 | $4.14 | $4.50 | $4.04 | $4.21 | $4.21 | 290,269 |
| 2023-01-24 | $3.97 | $4.61 | $3.97 | $4.21 | $4.21 | 728,830 |
| 2023-01-23 | $3.76 | $3.98 | $3.55 | $3.81 | $3.81 | 1,376,686 |
| 2023-01-20 | $3.88 | $3.88 | $3.20 | $3.70 | $3.70 | 1,213,208 |
| 2023-01-19 | $4.17 | $4.31 | $3.72 | $3.75 | $3.75 | 270,164 |
| 2023-01-18 | $5.03 | $5.03 | $4.20 | $4.21 | $4.21 | 335,098 |
| 2023-01-17 | $5.27 | $5.27 | $4.99 | $5.00 | $5.00 | 236,129 |
| 2023-01-13 | $5.00 | $5.28 | $4.80 | $5.19 | $5.19 | 139,487 |
| 2023-01-12 | $5.32 | $5.41 | $5.01 | $5.01 | $5.01 | 131,074 |
| 2023-01-11 | $5.50 | $5.55 | $5.24 | $5.26 | $5.26 | 229,680 |
| 2023-01-10 | $5.20 | $5.50 | $5.03 | $5.48 | $5.48 | 177,799 |
| 2023-01-09 | $5.20 | $5.25 | $5.09 | $5.15 | $5.15 | 168,806 |
| 2023-01-06 | $5.17 | $5.43 | $5.04 | $5.16 | $5.16 | 179,228 |
| 2023-01-05 | $5.08 | $5.24 | $5.02 | $5.11 | $5.11 | 103,795 |
| 2023-01-04 | $5.33 | $5.37 | $4.97 | $5.07 | $5.07 | 120,560 |
| 2023-01-03 | $5.09 | $5.36 | $5.09 | $5.15 | $5.15 | 231,265 |
| 2022-12-30 | $4.95 | $5.15 | $4.90 | $5.03 | $5.03 | 130,693 |
| 2022-12-29 | $4.91 | $5.20 | $4.85 | $5.00 | $5.00 | 193,079 |
| 2022-12-28 | $5.25 | $5.35 | $4.82 | $4.88 | $4.88 | 256,599 |
| 2022-12-27 | $5.40 | $5.61 | $5.15 | $5.32 | $5.32 | 380,015 |
| 2022-12-23 | $5.30 | $5.65 | $5.18 | $5.41 | $5.41 | 468,238 |
| 2022-12-22 | $5.15 | $5.55 | $5.09 | $5.26 | $5.26 | 172,761 |
| 2022-12-21 | $4.77 | $5.40 | $4.40 | $5.14 | $5.14 | 497,239 |
| 2022-12-20 | $4.65 | $4.87 | $4.34 | $4.79 | $4.79 | 672,751 |
| 2022-12-19 | $4.57 | $4.70 | $4.42 | $4.70 | $4.70 | 490,273 |
| 2022-12-16 | $4.66 | $4.66 | $4.35 | $4.61 | $4.61 | 1,365,713 |
| 2022-12-15 | $4.41 | $4.51 | $4.00 | $4.49 | $4.49 | 285,462 |
| 2022-12-14 | $4.45 | $4.53 | $4.26 | $4.48 | $4.48 | 205,377 |
| 2022-12-13 | $4.50 | $4.64 | $4.37 | $4.44 | $4.44 | 86,791 |
| 2022-12-12 | $4.46 | $4.50 | $4.30 | $4.36 | $4.36 | 112,588 |
| 2022-12-09 | $4.67 | $4.80 | $4.26 | $4.31 | $4.31 | 81,016 |
| 2022-12-08 | $4.55 | $5.00 | $4.50 | $4.71 | $4.71 | 138,684 |
| 2022-12-07 | $4.65 | $4.70 | $4.39 | $4.50 | $4.50 | 138,397 |
| 2022-12-06 | $4.49 | $4.94 | $4.21 | $4.65 | $4.65 | 157,559 |
| 2022-12-05 | $4.76 | $5.00 | $4.27 | $4.53 | $4.53 | 202,067 |
| 2022-12-02 | $4.62 | $5.07 | $4.57 | $4.94 | $4.94 | 299,501 |
| 2022-12-01 | $4.11 | $4.70 | $4.05 | $4.60 | $4.60 | 84,175 |
| 2022-11-30 | $4.25 | $4.25 | $3.87 | $4.11 | $4.11 | 122,688 |
| 2022-11-29 | $4.06 | $4.36 | $4.04 | $4.25 | $4.25 | 74,590 |
| 2022-11-28 | $4.30 | $4.45 | $3.95 | $4.06 | $4.06 | 95,148 |
| 2022-11-25 | $4.38 | $4.45 | $4.32 | $4.37 | $4.37 | 28,004 |
| 2022-11-23 | $4.30 | $4.50 | $4.00 | $4.45 | $4.45 | 51,196 |
| 2022-11-22 | $4.30 | $4.30 | $4.09 | $4.29 | $4.29 | 72,751 |
| 2022-11-21 | $4.43 | $4.46 | $4.26 | $4.28 | $4.28 | 82,316 |
| 2022-11-18 | $4.48 | $4.57 | $4.26 | $4.42 | $4.42 | 51,879 |
| 2022-11-17 | $4.48 | $4.75 | $4.38 | $4.48 | $4.48 | 237,453 |
| 2022-11-16 | $4.75 | $4.80 | $4.40 | $4.50 | $4.50 | 157,839 |
| 2022-11-15 | $4.75 | $4.85 | $4.49 | $4.75 | $4.75 | 116,775 |
| 2022-11-14 | $4.50 | $4.80 | $4.39 | $4.69 | $4.69 | 284,430 |
| 2022-11-11 | $4.24 | $4.47 | $4.08 | $4.45 | $4.45 | 133,418 |
| 2022-11-10 | $4.37 | $4.37 | $4.00 | $4.08 | $4.08 | 79,002 |
| 2022-11-09 | $4.21 | $4.30 | $4.13 | $4.19 | $4.19 | 76,524 |
| 2022-11-08 | $3.88 | $4.35 | $3.72 | $4.25 | $4.25 | 270,550 |
| 2022-11-07 | $4.00 | $4.00 | $3.81 | $3.86 | $3.86 | 17,866 |
| 2022-11-04 | $4.00 | $4.00 | $3.82 | $4.00 | $4.00 | 135,239 |
| 2022-11-03 | $3.67 | $4.00 | $3.67 | $3.99 | $3.99 | 132,762 |
| 2022-11-02 | $3.50 | $4.00 | $3.45 | $3.78 | $3.78 | 176,342 |
| 2022-11-01 | $3.24 | $3.50 | $3.15 | $3.42 | $3.42 | 71,131 |
| 2022-10-31 | $3.15 | $3.36 | $3.12 | $3.16 | $3.16 | 37,673 |
| 2022-10-28 | $3.06 | $3.21 | $3.06 | $3.18 | $3.18 | 36,258 |
| 2022-10-27 | $3.27 | $3.27 | $3.01 | $3.09 | $3.09 | 48,790 |
| 2022-10-26 | $2.94 | $3.27 | $2.94 | $3.17 | $3.17 | 48,068 |
| 2022-10-25 | $3.02 | $3.09 | $2.96 | $3.00 | $3.00 | 36,905 |
| 2022-10-24 | $2.91 | $3.02 | $2.65 | $3.00 | $3.00 | 103,940 |
| 2022-10-21 | $3.02 | $3.03 | $2.92 | $3.01 | $3.01 | 30,115 |
| 2022-10-20 | $2.99 | $3.03 | $2.95 | $3.01 | $3.01 | 31,353 |
| 2022-10-19 | $3.03 | $3.05 | $2.84 | $2.97 | $2.97 | 49,284 |
| 2022-10-18 | $3.15 | $3.24 | $2.94 | $3.00 | $3.00 | 116,615 |
| 2022-10-17 | $3.22 | $3.22 | $2.88 | $3.13 | $3.13 | 101,655 |
| 2022-10-14 | $3.04 | $3.12 | $3.00 | $3.12 | $3.12 | 29,705 |
| 2022-10-13 | $2.96 | $3.09 | $2.77 | $3.04 | $3.04 | 53,680 |
| 2022-10-12 | $3.17 | $3.21 | $2.97 | $3.03 | $3.03 | 48,106 |
| 2022-10-11 | $2.86 | $3.25 | $2.79 | $3.09 | $3.09 | 155,858 |
| 2022-10-10 | $2.78 | $3.03 | $2.70 | $2.84 | $2.84 | 474,039 |
| 2022-10-07 | $2.68 | $2.85 | $2.58 | $2.83 | $2.83 | 40,300 |
| 2022-10-06 | $2.82 | $2.98 | $2.55 | $2.70 | $2.70 | 59,069 |
| 2022-10-05 | $2.73 | $2.84 | $2.68 | $2.80 | $2.80 | 52,808 |
| 2022-10-04 | $2.53 | $2.80 | $2.47 | $2.73 | $2.73 | 73,319 |
| 2022-10-03 | $2.36 | $2.67 | $2.29 | $2.55 | $2.55 | 153,811 |
| 2022-09-30 | $2.20 | $2.39 | $2.20 | $2.28 | $2.28 | 61,927 |
| 2022-09-29 | $2.40 | $2.41 | $2.07 | $2.22 | $2.22 | 191,536 |
| 2022-09-28 | $2.09 | $2.34 | $2.02 | $2.29 | $2.29 | 491,424 |
| 2022-09-27 | $1.90 | $2.14 | $1.90 | $2.10 | $2.10 | 143,977 |
| 2022-09-26 | $2.18 | $2.35 | $1.81 | $1.90 | $1.90 | 642,605 |
| 2022-09-23 | $2.28 | $2.31 | $2.18 | $2.24 | $2.24 | 87,460 |
| 2022-09-22 | $2.54 | $2.60 | $2.28 | $2.30 | $2.30 | 99,810 |
| 2022-09-21 | $2.89 | $2.95 | $2.37 | $2.59 | $2.59 | 149,598 |
| 2022-09-20 | $2.95 | $3.03 | $2.85 | $2.90 | $2.90 | 368,903 |
| 2022-09-19 | $3.00 | $3.18 | $2.93 | $2.99 | $2.99 | 77,559 |
| 2022-09-16 | $3.06 | $3.20 | $2.97 | $3.05 | $3.05 | 2,327,409 |
| 2022-09-15 | $3.35 | $3.53 | $2.94 | $3.12 | $3.12 | 425,794 |
| 2022-09-14 | $3.16 | $3.67 | $3.16 | $3.37 | $3.37 | 370,966 |
| 2022-09-13 | $2.98 | $3.25 | $2.92 | $3.16 | $3.16 | 504,368 |
| 2022-09-12 | $2.96 | $3.05 | $2.96 | $2.98 | $2.98 | 212,081 |
| 2022-09-09 | $3.05 | $3.06 | $2.93 | $2.99 | $2.99 | 405,830 |
| 2022-09-08 | $2.98 | $3.24 | $2.93 | $3.00 | $3.00 | 237,704 |
| 2022-09-07 | $3.16 | $3.49 | $2.99 | $3.05 | $3.05 | 484,454 |
| 2022-09-06 | $3.04 | $3.14 | $3.00 | $3.11 | $3.11 | 396,009 |
| 2022-09-02 | $2.87 | $2.96 | $2.81 | $2.90 | $2.90 | 62,364 |
| 2022-09-01 | $2.80 | $3.00 | $2.70 | $2.90 | $2.90 | 122,310 |
| 2022-08-31 | $2.98 | $3.04 | $2.69 | $2.75 | $2.75 | 94,419 |
| 2022-08-30 | $3.00 | $3.03 | $2.95 | $2.99 | $2.99 | 22,485 |
| 2022-08-29 | $3.00 | $3.05 | $2.94 | $2.94 | $2.94 | 21,057 |
| 2022-08-26 | $3.01 | $3.05 | $2.96 | $3.00 | $3.00 | 23,047 |
| 2022-08-25 | $3.05 | $3.05 | $2.95 | $3.01 | $3.01 | 67,474 |
| 2022-08-24 | $3.04 | $3.06 | $3.01 | $3.05 | $3.05 | 46,779 |
| 2022-08-23 | $3.00 | $3.07 | $3.00 | $3.04 | $3.04 | 106,060 |
| 2022-08-22 | $3.05 | $3.08 | $2.99 | $3.05 | $3.05 | 73,519 |
| 2022-08-19 | $2.99 | $3.00 | $2.92 | $2.99 | $2.99 | 33,795 |
| 2022-08-18 | $2.94 | $3.01 | $2.93 | $2.99 | $2.99 | 26,389 |
| 2022-08-17 | $2.93 | $3.07 | $2.93 | $3.00 | $3.00 | 46,868 |
| 2022-08-16 | $3.00 | $3.10 | $2.91 | $3.02 | $3.02 | 48,117 |
| 2022-08-15 | $3.00 | $3.10 | $2.90 | $2.90 | $2.90 | 105,825 |
| 2022-08-12 | $2.74 | $3.00 | $2.66 | $3.00 | $3.00 | 124,115 |
| 2022-08-11 | $2.65 | $2.75 | $2.63 | $2.75 | $2.75 | 100,422 |
| 2022-08-10 | $2.75 | $2.75 | $2.52 | $2.68 | $2.68 | 79,148 |
| 2022-08-09 | $2.56 | $2.75 | $2.53 | $2.67 | $2.67 | 62,505 |
| 2022-08-08 | $2.71 | $2.71 | $2.52 | $2.60 | $2.60 | 31,556 |
| 2022-08-05 | $2.64 | $2.78 | $2.61 | $2.66 | $2.66 | 31,040 |
| 2022-08-04 | $2.69 | $2.72 | $2.56 | $2.56 | $2.56 | 46,635 |
| 2022-08-03 | $2.65 | $2.76 | $2.54 | $2.59 | $2.59 | 30,391 |
| 2022-08-02 | $2.64 | $2.73 | $2.58 | $2.63 | $2.63 | 44,712 |
| 2022-08-01 | $2.45 | $2.69 | $2.45 | $2.64 | $2.64 | 57,969 |
| 2022-07-29 | $2.54 | $2.60 | $2.54 | $2.60 | $2.60 | 8,381 |
| 2022-07-28 | $2.54 | $2.56 | $2.45 | $2.54 | $2.54 | 40,927 |
| 2022-07-27 | $2.52 | $2.67 | $2.50 | $2.59 | $2.59 | 17,330 |
| 2022-07-26 | $2.59 | $2.66 | $2.45 | $2.48 | $2.48 | 38,586 |
| 2022-07-25 | $2.66 | $2.72 | $2.50 | $2.55 | $2.55 | 39,263 |
| 2022-07-22 | $2.78 | $2.78 | $2.68 | $2.75 | $2.75 | 7,313 |
| 2022-07-21 | $2.78 | $2.78 | $2.64 | $2.75 | $2.75 | 922,933 |
| 2022-07-20 | $2.66 | $2.76 | $2.66 | $2.75 | $2.75 | 40,800 |
| 2022-07-19 | $2.68 | $2.71 | $2.65 | $2.71 | $2.71 | 32,075 |
| 2022-07-18 | $2.73 | $2.79 | $2.69 | $2.72 | $2.72 | 45,435 |
| 2022-07-15 | $2.75 | $2.87 | $2.69 | $2.80 | $2.80 | 22,588 |
| 2022-07-14 | $2.74 | $2.75 | $2.69 | $2.75 | $2.75 | 157,382 |
| 2022-07-13 | $2.69 | $2.95 | $2.69 | $2.74 | $2.74 | 205,465 |
| 2022-07-12 | $2.68 | $2.95 | $2.68 | $2.82 | $2.82 | 9,382 |
| 2022-07-11 | $2.85 | $2.93 | $2.68 | $2.72 | $2.72 | 45,614 |
| 2022-07-08 | $2.86 | $2.94 | $2.73 | $2.85 | $2.85 | 60,823 |
| 2022-07-07 | $2.92 | $3.00 | $2.73 | $2.86 | $2.86 | 78,563 |
| 2022-07-06 | $2.70 | $2.90 | $2.60 | $2.88 | $2.88 | 111,244 |
| 2022-07-05 | $2.70 | $2.89 | $2.56 | $2.73 | $2.73 | 2,575,731 |
| 2022-07-01 | $2.61 | $2.73 | $2.51 | $2.65 | $2.65 | 12,124 |
| 2022-06-30 | $2.56 | $2.72 | $2.56 | $2.65 | $2.65 | 6,388 |
| 2022-06-29 | $2.64 | $2.75 | $2.55 | $2.67 | $2.67 | 11,850 |
| 2022-06-28 | $2.90 | $2.93 | $2.60 | $2.71 | $2.71 | 58,652 |
| 2022-06-27 | $2.75 | $2.85 | $2.70 | $2.74 | $2.74 | 105,639 |
| 2022-06-24 | $2.83 | $2.84 | $2.71 | $2.80 | $2.80 | 347,627 |
| 2022-06-23 | $2.67 | $2.86 | $2.60 | $2.70 | $2.70 | 55,645 |
| 2022-06-22 | $2.99 | $3.01 | $2.66 | $2.78 | $2.78 | 131,155 |
| 2022-06-21 | $2.55 | $3.00 | $2.55 | $2.92 | $2.92 | 114,949 |
| 2022-06-17 | $2.56 | $2.57 | $2.35 | $2.49 | $2.49 | 51,434 |
| 2022-06-16 | $2.32 | $2.47 | $2.29 | $2.47 | $2.47 | 46,194 |
| 2022-06-15 | $2.14 | $2.33 | $2.14 | $2.33 | $2.33 | 38,017 |
| 2022-06-14 | $1.92 | $2.17 | $1.91 | $2.13 | $2.13 | 49,063 |
| 2022-06-13 | $2.43 | $2.45 | $1.98 | $2.01 | $2.01 | 121,173 |
| 2022-06-10 | $2.41 | $2.52 | $2.41 | $2.43 | $2.43 | 40,844 |
| 2022-06-09 | $2.78 | $2.78 | $2.46 | $2.52 | $2.52 | 57,558 |
| 2022-06-08 | $2.71 | $2.79 | $2.57 | $2.77 | $2.77 | 59,198 |
| 2022-06-07 | $2.80 | $2.85 | $2.55 | $2.64 | $2.64 | 189,799 |
| 2022-06-06 | $3.08 | $3.10 | $2.50 | $2.77 | $2.77 | 219,445 |
| 2022-06-03 | $3.13 | $3.20 | $3.05 | $3.10 | $3.10 | 166,823 |
| 2022-06-02 | $3.00 | $3.09 | $2.91 | $3.09 | $3.09 | 60,837 |
| 2022-06-01 | $3.04 | $3.08 | $2.85 | $2.92 | $2.92 | 214,344 |
| 2022-05-31 | $3.08 | $3.08 | $2.85 | $3.05 | $3.05 | 178,837 |
| 2022-05-27 | $3.05 | $3.25 | $2.95 | $3.02 | $3.02 | 175,406 |
| 2022-05-26 | $3.16 | $3.16 | $2.92 | $3.00 | $3.00 | 328,922 |
| 2022-05-25 | $2.79 | $3.16 | $2.69 | $3.02 | $3.02 | 192,742 |
| 2022-05-24 | $2.58 | $2.94 | $2.58 | $2.76 | $2.76 | 143,060 |
| 2022-05-23 | $2.69 | $3.00 | $2.50 | $2.76 | $2.76 | 306,736 |
| 2022-05-20 | $2.45 | $2.60 | $2.30 | $2.59 | $2.59 | 106,663 |
| 2022-05-19 | $2.51 | $2.51 | $2.31 | $2.43 | $2.43 | 102,834 |
| 2022-05-18 | $2.32 | $2.50 | $2.32 | $2.47 | $2.47 | 63,662 |
| 2022-05-17 | $2.82 | $2.82 | $2.36 | $2.45 | $2.45 | 206,873 |
| 2022-05-16 | $2.76 | $2.85 | $2.55 | $2.67 | $2.67 | 148,698 |
| 2022-05-13 | $2.25 | $3.00 | $2.20 | $2.54 | $2.54 | 289,386 |
| 2022-05-12 | $1.86 | $2.50 | $1.86 | $2.30 | $2.30 | 691,846 |
| 2022-05-11 | $1.75 | $1.85 | $1.73 | $1.84 | $1.84 | 152,704 |
| 2022-05-10 | $1.55 | $1.85 | $1.36 | $1.64 | $1.64 | 117,452 |
| 2022-05-09 | $1.68 | $1.68 | $1.42 | $1.64 | $1.64 | 157,480 |
| 2022-05-06 | $1.46 | $1.71 | $1.41 | $1.69 | $1.69 | 92,398 |
| 2022-05-05 | $1.47 | $1.52 | $1.40 | $1.50 | $1.50 | 137,334 |
| 2022-05-04 | $1.42 | $1.52 | $1.30 | $1.45 | $1.45 | 2,842,019 |
| 2022-05-03 | $1.48 | $1.52 | $1.40 | $1.50 | $1.50 | 28,625 |
| 2022-05-02 | $1.46 | $1.63 | $1.37 | $1.46 | $1.46 | 190,610 |
| 2022-04-29 | $1.65 | $1.65 | $1.44 | $1.48 | $1.48 | 48,964 |
| 2022-04-28 | $1.39 | $1.44 | $1.39 | $1.43 | $1.43 | 29,588 |
| 2022-04-27 | $1.50 | $1.57 | $1.36 | $1.44 | $1.44 | 75,078 |
| 2022-04-26 | $1.46 | $1.66 | $1.45 | $1.51 | $1.51 | 29,935 |
| 2022-04-25 | $1.56 | $1.56 | $1.41 | $1.49 | $1.49 | 91,807 |
| 2022-04-22 | $1.51 | $1.63 | $1.50 | $1.55 | $1.55 | 120,598 |
| 2022-04-21 | $1.63 | $1.68 | $1.50 | $1.52 | $1.52 | 143,475 |
| 2022-04-20 | $1.52 | $1.60 | $1.46 | $1.57 | $1.57 | 30,064 |
| 2022-04-19 | $1.51 | $1.55 | $1.46 | $1.53 | $1.53 | 28,212 |
| 2022-04-18 | $1.53 | $1.55 | $1.47 | $1.51 | $1.51 | 55,241 |
| 2022-04-14 | $1.60 | $1.60 | $1.50 | $1.53 | $1.53 | 42,365 |
| 2022-04-13 | $1.54 | $1.68 | $1.53 | $1.61 | $1.61 | 52,897 |
| 2022-04-12 | $1.46 | $1.83 | $1.41 | $1.58 | $1.58 | 220,392 |
| 2022-04-11 | $1.48 | $1.52 | $1.44 | $1.46 | $1.46 | 55,904 |
| 2022-04-08 | $1.68 | $1.68 | $1.45 | $1.53 | $1.53 | 115,501 |
| 2022-04-07 | $1.79 | $1.92 | $1.56 | $1.64 | $1.64 | 153,849 |
| 2022-04-06 | $1.77 | $1.85 | $1.70 | $1.83 | $1.83 | 126,735 |
| 2022-04-05 | $1.54 | $2.08 | $1.54 | $1.86 | $1.86 | 381,341 |
| 2022-04-04 | $1.46 | $1.62 | $1.44 | $1.60 | $1.60 | 120,012 |
| 2022-04-01 | $1.35 | $1.49 | $1.35 | $1.48 | $1.48 | 175,511 |
| 2022-03-31 | $1.35 | $1.40 | $1.33 | $1.37 | $1.37 | 147,253 |
| 2022-03-30 | $1.27 | $1.40 | $1.27 | $1.33 | $1.33 | 1,094,471 |
| 2022-03-29 | $1.27 | $1.35 | $1.25 | $1.26 | $1.26 | 69,488 |
| 2022-03-28 | $1.37 | $1.37 | $1.25 | $1.25 | $1.25 | 245,922 |
| 2022-03-25 | $1.43 | $1.43 | $1.36 | $1.36 | $1.36 | 60,060 |
| 2022-03-24 | $1.46 | $1.46 | $1.36 | $1.36 | $1.36 | 75,847 |
| 2022-03-23 | $1.43 | $1.47 | $1.36 | $1.36 | $1.36 | 96,770 |
| 2022-03-22 | $1.32 | $1.44 | $1.32 | $1.38 | $1.38 | 133,005 |
| 2022-03-21 | $1.32 | $1.38 | $1.30 | $1.38 | $1.38 | 124,895 |
| 2022-03-18 | $1.42 | $1.53 | $1.25 | $1.30 | $1.30 | 808,745 |
| 2022-03-17 | $1.47 | $1.52 | $1.35 | $1.45 | $1.45 | 216,134 |
| 2022-03-16 | $1.68 | $1.68 | $1.38 | $1.47 | $1.47 | 112,016 |
| 2022-03-15 | $1.58 | $1.68 | $1.51 | $1.54 | $1.54 | 92,226 |
| 2022-03-14 | $1.55 | $1.60 | $1.36 | $1.44 | $1.44 | 18,047 |
| 2022-03-11 | $1.70 | $1.70 | $1.28 | $1.52 | $1.52 | 49,384 |
| 2022-03-10 | $1.45 | $1.54 | $1.41 | $1.43 | $1.43 | 45,570 |
| 2022-03-09 | $1.44 | $1.59 | $1.42 | $1.50 | $1.50 | 123,211 |
| 2022-03-08 | $1.51 | $1.51 | $1.25 | $1.38 | $1.38 | 487,777 |
| 2022-03-07 | $1.62 | $1.65 | $1.42 | $1.44 | $1.44 | 63,379 |
| 2022-03-04 | $1.77 | $1.86 | $1.59 | $1.63 | $1.63 | 47,337 |
| 2022-03-03 | $1.82 | $1.82 | $1.77 | $1.77 | $1.77 | 18,318 |
| 2022-03-02 | $1.94 | $2.16 | $1.79 | $1.86 | $1.86 | 306,288 |
| 2022-03-01 | $2.00 | $2.03 | $1.95 | $2.01 | $2.01 | 29,666 |
| 2022-02-28 | $2.06 | $2.08 | $1.98 | $2.03 | $2.03 | 335,493 |
| 2022-02-25 | $2.10 | $2.11 | $2.00 | $2.00 | $2.00 | 99,118 |
| 2022-02-24 | $2.21 | $2.23 | $2.03 | $2.13 | $2.13 | 160,712 |
| 2022-02-23 | $2.23 | $2.41 | $2.23 | $2.28 | $2.28 | 199,043 |
| 2022-02-22 | $2.31 | $2.43 | $2.22 | $2.32 | $2.32 | 123,414 |
| 2022-02-18 | $2.47 | $2.79 | $2.31 | $2.40 | $2.40 | 103,262 |
| 2022-02-17 | $2.64 | $2.75 | $2.33 | $2.52 | $2.52 | 175,120 |
| 2022-02-16 | $2.46 | $2.46 | $2.22 | $2.39 | $2.39 | 60,846 |
| 2022-02-15 | $2.55 | $2.75 | $2.34 | $2.42 | $2.42 | 124,804 |
| 2022-02-14 | $2.35 | $2.51 | $2.26 | $2.48 | $2.48 | 209,002 |
| 2022-02-11 | $2.19 | $2.38 | $2.18 | $2.35 | $2.35 | 82,360 |
| 2022-02-10 | $2.00 | $2.14 | $1.95 | $2.13 | $2.13 | 85,786 |
| 2022-02-09 | $2.10 | $2.10 | $1.94 | $1.98 | $1.98 | 99,970 |
| 2022-02-08 | $1.97 | $2.03 | $1.96 | $2.03 | $2.03 | 113,165 |
| 2022-02-07 | $1.85 | $2.17 | $1.82 | $1.98 | $1.98 | 153,083 |
| 2022-02-04 | $1.70 | $1.81 | $1.55 | $1.81 | $1.81 | 285,432 |
| 2022-02-03 | $1.54 | $1.65 | $1.54 | $1.58 | $1.58 | 628,030 |
| 2022-02-02 | $1.79 | $1.79 | $1.50 | $1.55 | $1.55 | 192,273 |
| 2022-02-01 | $1.84 | $1.84 | $1.66 | $1.68 | $1.68 | 159,431 |
| 2022-01-31 | $1.90 | $2.02 | $1.55 | $1.75 | $1.75 | 190,721 |
| 2022-01-28 | $1.91 | $1.96 | $1.80 | $1.87 | $1.87 | 120,530 |
| 2022-01-27 | $1.80 | $1.98 | $1.80 | $1.87 | $1.87 | 75,948 |
| 2022-01-26 | $2.21 | $2.21 | $1.90 | $1.92 | $1.92 | 173,733 |
| 2022-01-25 | $2.31 | $2.31 | $2.03 | $2.07 | $2.07 | 204,170 |
| 2022-01-24 | $2.42 | $2.52 | $2.21 | $2.30 | $2.30 | 139,827 |
| 2022-01-21 | $2.63 | $2.68 | $2.39 | $2.42 | $2.42 | 100,582 |
| 2022-01-20 | $2.91 | $2.91 | $2.62 | $2.68 | $2.68 | 97,323 |
| 2022-01-19 | $2.92 | $2.93 | $2.77 | $2.83 | $2.83 | 161,227 |
| 2022-01-18 | $2.67 | $2.83 | $2.67 | $2.70 | $2.70 | 104,839 |
| 2022-01-14 | $2.80 | $2.87 | $2.68 | $2.76 | $2.76 | 101,993 |
| 2022-01-13 | $3.02 | $3.05 | $2.68 | $2.74 | $2.74 | 106,953 |
| 2022-01-12 | $3.17 | $3.17 | $3.00 | $3.07 | $3.07 | 78,767 |
| 2022-01-11 | $3.10 | $3.21 | $3.06 | $3.10 | $3.10 | 80,970 |
| 2022-01-10 | $3.21 | $3.25 | $3.05 | $3.16 | $3.16 | 69,508 |
| 2022-01-07 | $3.38 | $3.38 | $3.06 | $3.26 | $3.26 | 84,167 |
| 2022-01-06 | $3.49 | $3.50 | $3.31 | $3.40 | $3.40 | 37,411 |
| 2022-01-05 | $3.38 | $3.50 | $3.31 | $3.43 | $3.43 | 62,018 |
| 2022-01-04 | $3.43 | $3.50 | $3.30 | $3.45 | $3.45 | 119,949 |
| 2022-01-03 | $3.27 | $3.50 | $3.25 | $3.50 | $3.50 | 93,527 |
| 2021-12-31 | $3.13 | $3.26 | $3.02 | $3.17 | $3.17 | 64,685 |
| 2021-12-30 | $2.95 | $3.12 | $2.89 | $3.00 | $3.00 | 161,038 |
| 2021-12-29 | $2.90 | $3.09 | $2.90 | $2.94 | $2.94 | 117,796 |
| 2021-12-28 | $3.03 | $3.03 | $2.90 | $2.92 | $2.92 | 121,086 |
| 2021-12-27 | $3.10 | $3.10 | $2.90 | $3.03 | $3.03 | 81,647 |
| 2021-12-23 | $3.03 | $3.07 | $2.95 | $3.05 | $3.05 | 66,209 |
| 2021-12-22 | $3.11 | $3.13 | $2.92 | $2.98 | $2.98 | 115,946 |
| 2021-12-21 | $3.03 | $3.17 | $3.00 | $3.03 | $3.03 | 444,499 |
| 2021-12-20 | $3.15 | $3.20 | $3.05 | $3.08 | $3.08 | 434,634 |
| 2021-12-17 | $3.11 | $3.24 | $3.03 | $3.05 | $3.05 | 506,816 |
| 2021-12-16 | $3.24 | $3.24 | $3.05 | $3.16 | $3.16 | 472,687 |
| 2021-12-15 | $3.26 | $3.41 | $3.03 | $3.18 | $3.18 | 575,795 |
| 2021-12-14 | $3.06 | $3.34 | $3.06 | $3.18 | $3.18 | 141,270 |
| 2021-12-13 | $3.01 | $3.28 | $3.01 | $3.09 | $3.09 | 102,447 |
| 2021-12-10 | $3.41 | $3.50 | $3.00 | $3.01 | $3.01 | 195,859 |
| 2021-12-09 | $2.99 | $3.60 | $2.99 | $3.32 | $3.32 | 158,254 |
| 2021-12-08 | $3.04 | $3.16 | $2.88 | $2.97 | $2.97 | 121,747 |
| 2021-12-07 | $2.91 | $3.25 | $2.91 | $3.00 | $3.00 | 70,007 |
| 2021-12-06 | $3.25 | $3.25 | $2.80 | $2.88 | $2.88 | 303,216 |
| 2021-12-03 | $3.75 | $3.80 | $3.08 | $3.24 | $3.24 | 291,034 |
| 2021-12-02 | $3.61 | $3.64 | $3.13 | $3.62 | $3.62 | 328,496 |
| 2021-12-01 | $3.31 | $3.59 | $3.15 | $3.59 | $3.59 | 186,318 |
| 2021-11-30 | $3.13 | $3.53 | $2.66 | $3.17 | $3.17 | 937,352 |
| 2021-11-29 | $3.74 | $3.75 | $2.97 | $3.05 | $3.05 | 854,598 |
| 2021-11-26 | $3.07 | $3.23 | $2.84 | $3.22 | $3.22 | 533,942 |
| 2021-11-24 | $3.20 | $3.25 | $3.07 | $3.20 | $3.20 | 237,591 |
| 2021-11-23 | $3.30 | $3.37 | $3.11 | $3.25 | $3.25 | 211,581 |
| 2021-11-22 | $3.43 | $3.50 | $3.27 | $3.34 | $3.34 | 183,889 |
| 2021-11-19 | $4.03 | $4.03 | $3.45 | $3.48 | $3.48 | 384,907 |
| 2021-11-18 | $3.84 | $3.94 | $3.65 | $3.87 | $3.87 | 268,865 |
| 2021-11-17 | $3.91 | $3.95 | $3.79 | $3.85 | $3.85 | 361,320 |
| 2021-11-16 | $3.62 | $3.83 | $3.59 | $3.83 | $3.83 | 247,971 |
| 2021-11-15 | $3.52 | $3.65 | $3.51 | $3.60 | $3.60 | 130,174 |
| 2021-11-12 | $3.62 | $3.69 | $3.50 | $3.55 | $3.55 | 97,796 |
| 2021-11-11 | $3.56 | $3.68 | $3.41 | $3.59 | $3.59 | 132,304 |
| 2021-11-10 | $3.70 | $3.87 | $3.55 | $3.61 | $3.61 | 202,222 |
| 2021-11-09 | $3.95 | $4.10 | $3.70 | $3.76 | $3.76 | 666,168 |
| 2021-11-08 | $3.61 | $4.05 | $3.50 | $3.74 | $3.74 | 199,407 |
| 2021-11-05 | $3.50 | $3.71 | $3.50 | $3.64 | $3.64 | 97,498 |
| 2021-11-04 | $3.50 | $3.90 | $3.26 | $3.50 | $3.50 | 201,599 |
| 2021-11-03 | $3.79 | $3.80 | $3.34 | $3.55 | $3.55 | 153,012 |
| 2021-11-02 | $3.21 | $4.38 | $3.15 | $3.98 | $3.98 | 1,494,605 |
| 2021-11-01 | $3.02 | $3.02 | $3.02 | $3.02 | $3.02 | 15 |
| 2021-10-29 | $3.00 | $3.02 | $3.00 | $3.02 | $3.02 | 1,875 |
| 2021-10-28 | $2.90 | $3.03 | $2.90 | $3.00 | $3.00 | 5,612 |
| 2021-10-27 | $3.00 | $3.01 | $2.90 | $2.90 | $2.90 | 2,970 |
| 2021-10-26 | $3.13 | $3.13 | $2.01 | $3.00 | $3.00 | 20,455 |
| 2021-10-25 | $3.25 | $3.25 | $3.08 | $3.15 | $3.15 | 6,627 |
| 2021-10-22 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 100 |
| 2021-10-21 | $3.16 | $3.25 | $3.16 | $3.25 | $3.25 | 6,804 |
| 2021-10-20 | $3.25 | $3.30 | $3.25 | $3.28 | $3.28 | 18,273 |
| 2021-10-19 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 2,028 |
| 2021-10-18 | $3.21 | $3.21 | $3.16 | $3.20 | $3.20 | 11,920 |
| 2021-10-15 | $3.21 | $3.21 | $3.21 | $3.21 | $3.21 | 4,200 |
| 2021-10-14 | $3.16 | $3.18 | $3.16 | $3.17 | $3.17 | 2,487 |
| 2021-10-13 | $3.20 | $3.20 | $3.16 | $3.16 | $3.16 | 1,092 |
| 2021-10-12 | $3.35 | $3.35 | $3.21 | $3.25 | $3.25 | 15,200 |
| 2021-10-11 | $3.40 | $3.40 | $3.40 | $3.40 | $3.40 | 0 |
| 2021-10-08 | $3.51 | $3.51 | $3.40 | $3.40 | $3.40 | 3,042 |
| 2021-10-07 | $3.35 | $3.51 | $3.35 | $3.51 | $3.51 | 13,909 |
| 2021-10-06 | $3.50 | $3.50 | $3.30 | $3.30 | $3.30 | 1,309 |
| 2021-10-05 | $3.51 | $3.51 | $3.50 | $3.50 | $3.50 | 1,962 |
| 2021-10-04 | $3.51 | $3.51 | $3.51 | $3.51 | $3.51 | 11 |
| 2021-10-01 | $3.50 | $3.51 | $3.50 | $3.51 | $3.51 | 10,387 |
| 2021-09-30 | $3.51 | $3.51 | $3.41 | $3.41 | $3.41 | 332 |
| 2021-09-29 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 0 |
| 2021-09-28 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 71 |
| 2021-09-27 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 0 |
| 2021-09-24 | $3.40 | $3.51 | $3.40 | $3.50 | $3.50 | 3,726 |
| 2021-09-23 | $3.55 | $3.55 | $3.50 | $3.50 | $3.50 | 335 |
| 2021-09-22 | $3.55 | $3.55 | $3.55 | $3.55 | $3.55 | 293 |
| 2021-09-21 | $3.55 | $3.55 | $3.55 | $3.55 | $3.55 | 3,000 |
| 2021-09-20 | $3.55 | $3.55 | $3.55 | $3.55 | $3.55 | 328 |
| 2021-09-17 | $3.55 | $3.55 | $3.55 | $3.55 | $3.55 | 300 |
| 2021-09-16 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 1,000 |
| 2021-09-15 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 0 |
| 2021-09-14 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 245 |
| 2021-09-13 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 100 |
| 2021-09-10 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 334 |
| 2021-09-09 | $3.48 | $3.48 | $3.48 | $3.48 | $3.48 | 600 |
| 2021-09-08 | $3.50 | $3.50 | $3.40 | $3.50 | $3.50 | 496 |
| 2021-09-07 | $3.21 | $3.50 | $3.21 | $3.50 | $3.50 | 6,056 |
| 2021-09-03 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 590 |
| 2021-09-02 | $3.50 | $3.50 | $3.04 | $3.50 | $3.50 | 5,106 |
| 2021-09-01 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 11,500 |
| 2021-08-31 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 56,596 |
| 2021-08-30 | $4.05 | $4.05 | $3.50 | $4.05 | $4.05 | 9,302 |
| 2021-08-27 | $3.87 | $4.47 | $3.50 | $3.50 | $3.50 | 8,616 |
| 2021-08-26 | $3.90 | $3.90 | $3.50 | $3.50 | $3.50 | 14,126 |
| 2021-08-25 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 0 |
| 2021-08-24 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 340 |
| 2021-08-23 | $4.00 | $4.05 | $4.00 | $4.00 | $4.00 | 5,939 |
| 2021-08-20 | $3.95 | $3.95 | $3.95 | $3.95 | $3.95 | 485 |
| 2021-08-19 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 30 |
| 2021-08-18 | $3.58 | $3.58 | $3.00 | $3.50 | $3.50 | 720 |
| 2021-08-17 | $3.89 | $3.89 | $3.70 | $3.70 | $3.70 | 5,163 |
| 2021-08-16 | $4.20 | $4.20 | $3.75 | $3.75 | $3.75 | 15,782 |
| 2021-08-13 | $4.10 | $4.20 | $4.08 | $4.20 | $4.20 | 1,201 |
| 2021-08-12 | $4.08 | $4.08 | $4.08 | $4.08 | $4.08 | 0 |
| 2021-08-11 | $4.55 | $4.55 | $4.08 | $4.08 | $4.08 | 970 |
| 2021-08-10 | $4.60 | $4.60 | $4.50 | $4.55 | $4.55 | 5,200 |
| 2021-08-09 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 1,035 |
| 2021-08-06 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 0 |
| 2021-08-05 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 2,391 |
| 2021-08-04 | $4.79 | $4.80 | $4.65 | $4.80 | $4.80 | 2,755 |
| 2021-08-03 | $4.65 | $4.79 | $4.65 | $4.79 | $4.79 | 2,400 |
| 2021-08-02 | $4.85 | $4.85 | $4.83 | $4.83 | $4.83 | 4,500 |
| 2021-07-30 | $4.93 | $4.93 | $4.90 | $4.90 | $4.90 | 30,903 |
| 2021-07-29 | $4.90 | $4.95 | $4.90 | $4.90 | $4.90 | 10,000 |
| 2021-07-28 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 150 |
| 2021-07-27 | $4.90 | $4.90 | $4.50 | $4.55 | $4.55 | 1,314 |
| 2021-07-26 | $4.98 | $4.98 | $4.90 | $4.90 | $4.90 | 2,546 |
| 2021-07-23 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | 0 |
| 2021-07-22 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | 2,250 |
| 2021-07-21 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 1,000 |
| 2021-07-20 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 5 |
| 2021-07-19 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 7,008 |
| 2021-07-16 | $4.90 | $5.00 | $4.90 | $5.00 | $5.00 | 3,025 |
| 2021-07-15 | $5.00 | $5.00 | $4.90 | $4.90 | $4.90 | 1,200 |
| 2021-07-14 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 25,302 |
| 2021-07-13 | $4.95 | $5.00 | $4.95 | $5.00 | $5.00 | 3,023 |
| 2021-07-12 | $5.00 | $5.40 | $5.00 | $5.00 | $5.00 | 65,713 |
| 2021-07-09 | $4.99 | $5.00 | $4.99 | $5.00 | $5.00 | 7,847 |
| 2021-07-08 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 250 |
| 2021-07-07 | $4.99 | $4.99 | $4.90 | $4.99 | $4.99 | 5,014 |
| 2021-07-06 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 200 |
| 2021-07-02 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 0 |
| 2021-07-01 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 1,161 |
| 2021-06-30 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 390 |
| 2021-06-29 | $4.98 | $5.00 | $4.30 | $5.00 | $5.00 | 12,222 |
| 2021-06-28 | $5.10 | $5.80 | $4.90 | $5.00 | $5.00 | 3,099 |
| 2021-06-25 | $5.40 | $5.40 | $4.90 | $4.90 | $4.90 | 10,591 |
| 2021-06-24 | $5.20 | $5.75 | $5.12 | $5.40 | $5.40 | 4,900 |
| 2021-06-23 | $5.34 | $5.45 | $5.00 | $5.00 | $5.00 | 6,882 |
| 2021-06-22 | $5.34 | $5.34 | $5.31 | $5.31 | $5.31 | 303 |
| 2021-06-21 | $5.41 | $5.45 | $5.37 | $5.45 | $5.45 | 925 |
| 2021-06-18 | $5.53 | $5.57 | $5.53 | $5.53 | $5.53 | 1,200 |
| 2021-06-17 | $5.38 | $5.40 | $5.38 | $5.40 | $5.40 | 2,000 |
| 2021-06-16 | $5.37 | $5.37 | $5.35 | $5.35 | $5.35 | 8,897 |
| 2021-06-15 | $5.36 | $5.38 | $5.35 | $5.35 | $5.35 | 4,128 |
| 2021-06-14 | $5.40 | $5.40 | $5.25 | $5.25 | $5.25 | 3,835 |
| 2021-06-11 | $5.35 | $5.50 | $5.15 | $5.45 | $5.45 | 33,340 |
| 2021-06-10 | $5.05 | $5.20 | $5.00 | $5.20 | $5.20 | 6,569 |
| 2021-06-09 | $5.10 | $5.10 | $4.75 | $5.00 | $5.00 | 30,413 |
| 2021-06-08 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2021-06-07 | $5.35 | $5.65 | $5.35 | $5.50 | $5.50 | 9,600 |
| 2021-06-04 | $5.10 | $5.92 | $4.55 | $5.40 | $5.40 | 20,914 |
| 2021-06-03 | $5.00 | $5.10 | $5.00 | $5.10 | $5.10 | 660 |
| 2021-06-02 | $4.60 | $5.10 | $4.60 | $5.00 | $5.00 | 21,621 |
| 2021-06-01 | $4.25 | $4.50 | $4.25 | $4.50 | $4.50 | 9,075 |
| 2021-05-28 | $4.25 | $4.25 | $4.20 | $4.20 | $4.20 | 41,905 |
| 2021-05-27 | $4.35 | $4.40 | $3.85 | $3.85 | $3.85 | 23,455 |
| 2021-05-26 | $4.35 | $4.40 | $4.35 | $4.40 | $4.40 | 10,030 |
| 2021-05-25 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 250 |
| 2021-05-24 | $4.25 | $4.51 | $4.25 | $4.50 | $4.50 | 10,666 |
| 2021-05-21 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 0 |
| 2021-05-20 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 0 |
| 2021-05-19 | $4.25 | $5.00 | $4.25 | $4.25 | $4.25 | 17,959 |
| 2021-05-18 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 25 |
| 2021-05-17 | $4.20 | $4.75 | $4.20 | $4.75 | $4.75 | 7,790 |
| 2021-05-14 | $4.00 | $4.25 | $4.00 | $4.25 | $4.25 | 3,225 |
| 2021-05-13 | $3.53 | $3.53 | $3.53 | $3.53 | $3.53 | 0 |
| 2021-05-12 | $4.00 | $4.00 | $3.53 | $3.53 | $3.53 | 1,190 |
| 2021-05-11 | $4.03 | $4.03 | $4.03 | $4.03 | $4.03 | 103 |
| 2021-05-10 | $4.25 | $4.50 | $4.25 | $4.50 | $4.50 | 208 |
| 2021-05-07 | $5.02 | $5.02 | $4.67 | $4.67 | $4.67 | 3,261 |
| 2021-05-06 | $6.22 | $6.22 | $5.25 | $5.25 | $5.25 | 2,528 |
| 2021-05-05 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2021-05-04 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 64 |
| 2021-05-03 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2021-04-30 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 150 |
| 2021-04-29 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 10 |
| 2021-04-28 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 15 |
| 2021-04-27 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2021-04-26 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2021-04-23 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2021-04-22 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2021-04-21 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2021-04-20 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 100 |
| 2021-04-19 | $8.80 | $8.80 | $8.50 | $8.50 | $8.50 | 10,900 |
| 2021-04-16 | $8.50 | $11.00 | $8.50 | $8.80 | $8.80 | 2,300 |
| 2021-04-15 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 100 |
| 2021-04-14 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2021-04-13 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2021-04-12 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2021-04-09 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2021-04-08 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2021-04-07 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2021-04-06 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 1,000 |
| 2021-04-05 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 1,000 |
Compass Therapeutics Inc (CMPX) News Headlines
Recent Compass Therapeutics Inc (CMPX) News
Similar Companies to Compass Therapeutics Inc (CMPX) in the Biotechnology Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Novo Nordisk | NVO | Biotechnology | Healthcare | 43,000 |
| Regeneron Pharmaceuticals Inc | REGN | Biotechnology | Healthcare | 7,000 |
| Osmotica Pharmaceuticals Plc | OSMT | Biotechnology | Healthcare | 4,000 |
| Vertex Pharmaceuticals Inc | VRTX | Biotechnology | Healthcare | 3,400 |
| Alexion Pharmaceuticals Inc | ALXN | Biotechnology | Healthcare | 3,400 |
| Bio-Techne Corp | TECH | Biotechnology | Healthcare | 2,700 |
| Ionis Pharmaceuticals Inc | IONS | Biotechnology | Healthcare | 2,196 |
| Genmab | GMAB | Biotechnology | Healthcare | 2,000 |
| Neurocrine Biosciences Inc | NBIX | Biotechnology | Healthcare | 1,800 |
| Incyte Corp | INCY | Biotechnology | Healthcare | 1,800 |