Connect Biopharma Holdings Ltd (CNTB) Exchange: NASDAQ
Data as of May 2, 2025
$0.83 ($0.01) 0.62%
Connect Biopharma Holdings Ltd - Daily Information
Click for more stock information on Connect Biopharma Holdings Ltd.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $0.84 |
| Previous Close | $0.83 |
| High | $0.84 |
| Low | $0.82 |
| Adjusted Open | $0.84 |
| Previous Adjusted Close | $0.83 |
| Adjusted High | $0.84 |
| Adjusted Low | $0.82 |
About Connect Biopharma Holdings Ltd (CNTB)
Connect Biopharma Holdings Limited is a global clinical-stage biopharmaceutical company dedicated to improving the lives of patients living with chronic inflammatory diseases through the development of therapies derived from our T cell-driven research. Our lead product candidate, CBP-201, an antibody designed to target interleukin-4 receptor alpha (IL-4Rα), has been in clinical trials for the treatment of atopic dermatitis (AD), asthma, and chronic rhinosinusitis with nasal polyps (CRSwNP). Our second lead product candidate, CBP-307, a modulator of a T cell receptor known as sphingosine 1-phosphate receptor 1 (S1P1), has been in clinical trials for the treatment of ulcerative colitis (UC) and Crohn’s disease (CD). Furthermore, we have started the clinical development of an additional product candidate, CBP-174, a peripherally acting antagonist of histamine receptor 3, for the treatment of pruritus associated with AD. With headquarters in China, additional operations in the United States and Australia, and clinical development activities in those geographies as well as Europe, Connect Biopharma is building a rich global pipeline of internally designed, wholly owned small molecules and antibodies targeting several aspects of T cell biology.
Invest in Connect Biopharma Holdings Ltd (CNTB)
Historical Stock Data for Connect Biopharma Holdings Ltd (CNTB)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $0.84 | $0.84 | $0.82 | $0.83 | $0.83 | 47,220 |
| 2025-05-01 | $0.85 | $0.85 | $0.80 | $0.82 | $0.82 | 39,619 |
| 2025-04-30 | $0.82 | $0.85 | $0.75 | $0.82 | $0.82 | 103,575 |
| 2025-04-29 | $0.82 | $0.85 | $0.81 | $0.81 | $0.81 | 45,834 |
| 2025-04-28 | $0.79 | $0.84 | $0.78 | $0.81 | $0.81 | 46,142 |
| 2025-04-25 | $0.77 | $0.81 | $0.77 | $0.78 | $0.78 | 90,236 |
| 2025-04-24 | $0.73 | $0.78 | $0.69 | $0.77 | $0.77 | 72,881 |
| 2025-04-23 | $0.72 | $0.75 | $0.65 | $0.68 | $0.68 | 47,661 |
| 2025-04-22 | $0.73 | $0.76 | $0.65 | $0.70 | $0.70 | 180,997 |
| 2025-04-21 | $0.80 | $0.80 | $0.71 | $0.75 | $0.75 | 96,405 |
| 2025-04-17 | $0.85 | $0.88 | $0.73 | $0.74 | $0.74 | 103,779 |
| 2025-04-16 | $0.77 | $0.90 | $0.75 | $0.83 | $0.83 | 206,326 |
| 2025-04-15 | $0.69 | $1.00 | $0.68 | $0.83 | $0.83 | 2,588,728 |
| 2025-04-14 | $0.67 | $0.70 | $0.63 | $0.65 | $0.65 | 98,745 |
| 2025-04-11 | $0.64 | $0.67 | $0.61 | $0.63 | $0.63 | 146,758 |
| 2025-04-10 | $0.66 | $0.67 | $0.60 | $0.64 | $0.64 | 82,128 |
| 2025-04-09 | $0.68 | $0.68 | $0.60 | $0.66 | $0.66 | 52,726 |
| 2025-04-08 | $0.60 | $0.66 | $0.60 | $0.60 | $0.60 | 64,498 |
| 2025-04-07 | $0.61 | $0.65 | $0.54 | $0.60 | $0.60 | 136,448 |
| 2025-04-04 | $0.60 | $0.63 | $0.51 | $0.63 | $0.63 | 227,075 |
| 2025-04-03 | $0.65 | $0.67 | $0.58 | $0.59 | $0.59 | 113,391 |
| 2025-04-02 | $0.60 | $0.68 | $0.56 | $0.63 | $0.63 | 316,658 |
| 2025-04-01 | $0.63 | $0.77 | $0.55 | $0.57 | $0.57 | 686,142 |
| 2025-03-31 | $0.68 | $0.74 | $0.55 | $0.55 | $0.55 | 200,981 |
| 2025-03-28 | $0.81 | $0.83 | $0.68 | $0.68 | $0.68 | 72,868 |
| 2025-03-27 | $0.82 | $0.84 | $0.76 | $0.76 | $0.76 | 17,072 |
| 2025-03-26 | $0.80 | $0.81 | $0.78 | $0.78 | $0.78 | 17,235 |
| 2025-03-25 | $0.83 | $0.83 | $0.80 | $0.81 | $0.81 | 6,958 |
| 2025-03-24 | $0.80 | $0.85 | $0.80 | $0.80 | $0.80 | 22,877 |
| 2025-03-21 | $0.80 | $0.82 | $0.80 | $0.82 | $0.82 | 457 |
| 2025-03-20 | $0.85 | $0.85 | $0.80 | $0.83 | $0.83 | 3,622 |
| 2025-03-19 | $0.83 | $0.85 | $0.80 | $0.80 | $0.80 | 4,467 |
| 2025-03-18 | $0.87 | $0.87 | $0.80 | $0.80 | $0.80 | 17,660 |
| 2025-03-17 | $0.82 | $0.89 | $0.82 | $0.82 | $0.82 | 11,525 |
| 2025-03-14 | $0.85 | $0.90 | $0.85 | $0.86 | $0.86 | 10,103 |
| 2025-03-13 | $0.78 | $0.85 | $0.78 | $0.85 | $0.85 | 7,466 |
| 2025-03-12 | $0.81 | $0.86 | $0.79 | $0.79 | $0.79 | 31,700 |
| 2025-03-11 | $0.85 | $0.85 | $0.78 | $0.81 | $0.81 | 30,212 |
| 2025-03-10 | $0.83 | $0.84 | $0.79 | $0.80 | $0.80 | 15,840 |
| 2025-03-07 | $0.90 | $0.90 | $0.80 | $0.85 | $0.85 | 2,341 |
| 2025-03-06 | $0.86 | $0.90 | $0.79 | $0.83 | $0.83 | 17,049 |
| 2025-03-05 | $0.82 | $0.91 | $0.82 | $0.88 | $0.88 | 19,388 |
| 2025-03-04 | $0.80 | $0.87 | $0.80 | $0.82 | $0.82 | 3,997 |
| 2025-03-03 | $0.94 | $0.94 | $0.79 | $0.87 | $0.87 | 50,778 |
| 2025-02-28 | $0.88 | $0.91 | $0.84 | $0.91 | $0.91 | 10,236 |
| 2025-02-27 | $0.93 | $0.93 | $0.88 | $0.90 | $0.90 | 6,394 |
| 2025-02-26 | $0.85 | $0.86 | $0.83 | $0.84 | $0.84 | 9,773 |
| 2025-02-25 | $0.87 | $0.87 | $0.83 | $0.86 | $0.86 | 5,245 |
| 2025-02-24 | $0.84 | $0.88 | $0.83 | $0.85 | $0.85 | 8,447 |
| 2025-02-21 | $0.87 | $0.91 | $0.77 | $0.87 | $0.87 | 90,434 |
| 2025-02-20 | $0.92 | $0.95 | $0.86 | $0.86 | $0.86 | 54,865 |
| 2025-02-19 | $0.93 | $0.94 | $0.92 | $0.92 | $0.92 | 3,909 |
| 2025-02-18 | $0.91 | $0.97 | $0.91 | $0.91 | $0.91 | 21,662 |
| 2025-02-14 | $0.92 | $0.98 | $0.92 | $0.92 | $0.92 | 7,199 |
| 2025-02-13 | $0.92 | $0.97 | $0.92 | $0.97 | $0.97 | 1,431 |
| 2025-02-12 | $0.94 | $0.98 | $0.91 | $0.92 | $0.92 | 8,087 |
| 2025-02-11 | $1.04 | $1.04 | $0.93 | $0.95 | $0.95 | 3,608 |
| 2025-02-10 | $0.97 | $0.97 | $0.92 | $0.92 | $0.92 | 23,716 |
| 2025-02-07 | $1.04 | $1.04 | $0.98 | $0.99 | $0.99 | 8,835 |
| 2025-02-06 | $1.07 | $1.07 | $0.98 | $1.05 | $1.05 | 23,355 |
| 2025-02-05 | $1.02 | $1.14 | $0.97 | $1.05 | $1.05 | 20,068 |
| 2025-02-04 | $1.00 | $1.00 | $0.96 | $0.98 | $0.98 | 3,738 |
| 2025-02-03 | $1.00 | $1.12 | $0.96 | $0.96 | $0.96 | 94,375 |
| 2025-01-31 | $0.99 | $1.02 | $0.97 | $0.97 | $0.97 | 11,391 |
| 2025-01-30 | $1.06 | $1.06 | $0.97 | $0.97 | $0.97 | 11,561 |
| 2025-01-29 | $0.98 | $1.02 | $0.97 | $0.97 | $0.97 | 4,747 |
| 2025-01-28 | $0.97 | $1.02 | $0.97 | $0.98 | $0.98 | 13,290 |
| 2025-01-27 | $0.98 | $1.01 | $0.98 | $1.00 | $1.00 | 10,618 |
| 2025-01-24 | $1.04 | $1.07 | $0.97 | $0.99 | $0.99 | 42,207 |
| 2025-01-23 | $1.09 | $1.09 | $1.07 | $1.07 | $1.07 | 2,593 |
| 2025-01-22 | $1.03 | $1.06 | $1.02 | $1.02 | $1.02 | 3,822 |
| 2025-01-21 | $1.05 | $1.09 | $1.05 | $1.05 | $1.05 | 5,609 |
| 2025-01-17 | $1.03 | $1.10 | $1.02 | $1.05 | $1.05 | 36,122 |
| 2025-01-16 | $1.04 | $1.09 | $1.03 | $1.04 | $1.04 | 5,906 |
| 2025-01-15 | $1.03 | $1.05 | $1.01 | $1.05 | $1.05 | 9,074 |
| 2025-01-14 | $1.07 | $1.09 | $1.05 | $1.06 | $1.06 | 9,085 |
| 2025-01-13 | $1.09 | $1.10 | $1.04 | $1.09 | $1.09 | 46,648 |
| 2025-01-10 | $1.04 | $1.14 | $1.04 | $1.08 | $1.08 | 1,729 |
| 2025-01-08 | $1.12 | $1.16 | $1.09 | $1.12 | $1.12 | 5,669 |
| 2025-01-07 | $1.18 | $1.18 | $1.12 | $1.12 | $1.12 | 15,148 |
| 2025-01-06 | $1.18 | $1.24 | $1.16 | $1.16 | $1.16 | 17,215 |
| 2025-01-03 | $1.12 | $1.24 | $1.12 | $1.18 | $1.18 | 8,072 |
| 2025-01-02 | $1.31 | $1.38 | $1.18 | $1.21 | $1.21 | 38,245 |
| 2024-12-31 | $1.34 | $1.40 | $1.14 | $1.38 | $1.38 | 130,259 |
| 2024-12-30 | $1.10 | $1.37 | $1.05 | $1.27 | $1.27 | 68,951 |
| 2024-12-27 | $0.97 | $1.20 | $0.93 | $1.14 | $1.14 | 81,475 |
| 2024-12-26 | $1.05 | $1.05 | $0.97 | $0.97 | $0.97 | 8,043 |
| 2024-12-24 | $1.02 | $1.02 | $0.97 | $1.00 | $1.00 | 9,927 |
| 2024-12-23 | $1.02 | $1.10 | $1.00 | $1.01 | $1.01 | 4,217 |
| 2024-12-20 | $0.96 | $0.96 | $0.95 | $0.95 | $0.95 | 10,220 |
| 2024-12-19 | $0.95 | $1.00 | $0.95 | $0.99 | $0.99 | 10,872 |
| 2024-12-18 | $1.08 | $1.10 | $0.96 | $0.98 | $0.98 | 42,727 |
| 2024-12-17 | $1.04 | $1.09 | $0.98 | $1.06 | $1.06 | 21,903 |
| 2024-12-16 | $1.04 | $1.12 | $1.04 | $1.09 | $1.09 | 37,595 |
| 2024-12-13 | $1.23 | $1.23 | $1.10 | $1.12 | $1.12 | 11,845 |
| 2024-12-12 | $1.12 | $1.18 | $1.12 | $1.15 | $1.15 | 36,984 |
| 2024-12-11 | $1.14 | $1.23 | $1.09 | $1.23 | $1.23 | 23,131 |
| 2024-12-10 | $1.08 | $1.15 | $1.08 | $1.14 | $1.14 | 32,394 |
| 2024-12-09 | $1.12 | $1.15 | $1.04 | $1.12 | $1.12 | 33,715 |
| 2024-12-06 | $1.04 | $1.14 | $1.01 | $1.08 | $1.08 | 41,504 |
| 2024-12-05 | $1.14 | $1.14 | $1.00 | $1.00 | $1.00 | 111,885 |
| 2024-12-04 | $1.10 | $1.15 | $1.05 | $1.12 | $1.12 | 19,140 |
| 2024-12-03 | $1.07 | $1.12 | $0.98 | $1.11 | $1.11 | 37,117 |
| 2024-12-02 | $1.02 | $1.09 | $1.02 | $1.08 | $1.08 | 29,957 |
| 2024-11-29 | $0.99 | $1.08 | $0.99 | $1.06 | $1.06 | 13,523 |
| 2024-11-27 | $0.98 | $1.05 | $0.94 | $1.03 | $1.03 | 39,163 |
| 2024-11-26 | $0.97 | $1.01 | $0.92 | $0.97 | $0.97 | 49,836 |
| 2024-11-25 | $0.96 | $0.99 | $0.96 | $0.98 | $0.98 | 22,082 |
| 2024-11-22 | $1.04 | $1.04 | $0.99 | $1.00 | $1.00 | 7,818 |
| 2024-11-21 | $0.95 | $1.05 | $0.95 | $0.99 | $0.99 | 14,214 |
| 2024-11-20 | $0.92 | $1.05 | $0.91 | $1.05 | $1.05 | 12,744 |
| 2024-11-19 | $1.02 | $1.02 | $0.95 | $0.98 | $0.98 | 27,440 |
| 2024-11-18 | $1.11 | $1.11 | $0.98 | $1.01 | $1.01 | 21,259 |
| 2024-11-15 | $1.05 | $1.11 | $0.98 | $1.11 | $1.11 | 34,063 |
| 2024-11-14 | $1.01 | $1.01 | $0.98 | $0.99 | $0.99 | 17,599 |
| 2024-11-13 | $1.03 | $1.09 | $1.00 | $1.01 | $1.01 | 23,208 |
| 2024-11-12 | $1.08 | $1.08 | $1.01 | $1.04 | $1.04 | 15,920 |
| 2024-11-11 | $1.16 | $1.16 | $0.99 | $1.05 | $1.05 | 31,476 |
| 2024-11-08 | $1.08 | $1.18 | $1.08 | $1.12 | $1.12 | 3,241 |
| 2024-11-07 | $1.13 | $1.17 | $1.11 | $1.13 | $1.13 | 3,136 |
| 2024-11-06 | $1.20 | $1.22 | $1.01 | $1.19 | $1.19 | 168,510 |
| 2024-11-05 | $1.25 | $1.28 | $1.20 | $1.24 | $1.24 | 16,071 |
| 2024-11-04 | $1.22 | $1.40 | $1.18 | $1.20 | $1.20 | 99,432 |
| 2024-11-01 | $1.22 | $1.24 | $1.15 | $1.18 | $1.18 | 26,875 |
| 2024-10-31 | $1.17 | $1.18 | $1.16 | $1.16 | $1.16 | 8,842 |
| 2024-10-30 | $1.18 | $1.18 | $1.16 | $1.17 | $1.17 | 15,686 |
| 2024-10-29 | $1.23 | $1.23 | $1.18 | $1.20 | $1.20 | 8,039 |
| 2024-10-28 | $1.20 | $1.26 | $1.20 | $1.26 | $1.26 | 20,171 |
| 2024-10-25 | $1.16 | $1.21 | $1.16 | $1.19 | $1.19 | 26,550 |
| 2024-10-24 | $1.22 | $1.22 | $1.21 | $1.22 | $1.22 | 5,731 |
| 2024-10-23 | $1.22 | $1.22 | $1.16 | $1.22 | $1.22 | 2,734 |
| 2024-10-22 | $1.21 | $1.22 | $1.18 | $1.22 | $1.22 | 16,075 |
| 2024-10-21 | $1.20 | $1.23 | $1.14 | $1.21 | $1.21 | 33,281 |
| 2024-10-18 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 1,521 |
| 2024-10-17 | $1.23 | $1.30 | $1.22 | $1.24 | $1.24 | 9,442 |
| 2024-10-16 | $1.35 | $1.35 | $1.22 | $1.25 | $1.25 | 9,259 |
| 2024-10-15 | $1.38 | $1.38 | $1.26 | $1.26 | $1.26 | 17,389 |
| 2024-10-14 | $1.22 | $1.44 | $1.22 | $1.40 | $1.40 | 13,577 |
| 2024-10-11 | $1.33 | $1.36 | $1.24 | $1.24 | $1.24 | 36,575 |
| 2024-10-10 | $1.28 | $1.38 | $1.26 | $1.26 | $1.26 | 10,139 |
| 2024-10-09 | $1.28 | $1.36 | $1.21 | $1.35 | $1.35 | 36,217 |
| 2024-10-08 | $1.26 | $1.31 | $1.22 | $1.28 | $1.28 | 33,572 |
| 2024-10-07 | $1.31 | $1.47 | $1.24 | $1.26 | $1.26 | 113,998 |
| 2024-10-04 | $1.52 | $1.52 | $1.39 | $1.41 | $1.41 | 38,614 |
| 2024-10-03 | $1.45 | $1.48 | $1.38 | $1.47 | $1.47 | 36,100 |
| 2024-10-02 | $1.44 | $1.51 | $1.43 | $1.45 | $1.45 | 24,463 |
| 2024-10-01 | $1.39 | $1.44 | $1.38 | $1.41 | $1.41 | 4,258 |
| 2024-09-30 | $1.35 | $1.51 | $1.35 | $1.44 | $1.44 | 49,546 |
| 2024-09-27 | $1.40 | $1.45 | $1.35 | $1.35 | $1.35 | 10,455 |
| 2024-09-26 | $1.38 | $1.50 | $1.29 | $1.41 | $1.41 | 61,975 |
| 2024-09-25 | $1.23 | $1.30 | $1.23 | $1.28 | $1.28 | 14,089 |
| 2024-09-24 | $1.22 | $1.23 | $1.21 | $1.23 | $1.23 | 8,770 |
| 2024-09-23 | $1.20 | $1.23 | $1.20 | $1.22 | $1.22 | 5,064 |
| 2024-09-20 | $1.23 | $1.23 | $1.22 | $1.23 | $1.23 | 1,615 |
| 2024-09-19 | $1.25 | $1.25 | $1.20 | $1.24 | $1.24 | 5,428 |
| 2024-09-18 | $1.29 | $1.30 | $1.16 | $1.18 | $1.18 | 23,438 |
| 2024-09-17 | $1.20 | $1.33 | $1.18 | $1.28 | $1.28 | 11,103 |
| 2024-09-16 | $1.18 | $1.27 | $1.12 | $1.18 | $1.18 | 15,535 |
| 2024-09-13 | $1.25 | $1.25 | $1.20 | $1.23 | $1.23 | 8,772 |
| 2024-09-12 | $1.15 | $1.26 | $1.15 | $1.20 | $1.20 | 7,076 |
| 2024-09-11 | $1.23 | $1.27 | $1.23 | $1.26 | $1.26 | 5,271 |
| 2024-09-10 | $1.25 | $1.30 | $1.13 | $1.27 | $1.27 | 24,027 |
| 2024-09-09 | $1.30 | $1.30 | $1.15 | $1.26 | $1.26 | 24,382 |
| 2024-09-06 | $1.09 | $1.25 | $1.09 | $1.25 | $1.25 | 36,527 |
| 2024-09-05 | $1.27 | $1.34 | $1.13 | $1.19 | $1.19 | 37,594 |
| 2024-09-04 | $1.24 | $1.30 | $1.24 | $1.29 | $1.29 | 32,506 |
| 2024-09-03 | $1.60 | $1.60 | $1.29 | $1.29 | $1.29 | 41,264 |
| 2024-08-30 | $1.38 | $1.60 | $1.20 | $1.60 | $1.60 | 217,202 |
| 2024-08-29 | $1.01 | $1.38 | $1.00 | $1.28 | $1.28 | 166,554 |
| 2024-08-28 | $1.00 | $1.09 | $0.99 | $0.99 | $0.99 | 5,012 |
| 2024-08-27 | $1.08 | $1.10 | $1.00 | $1.00 | $1.00 | 7,116 |
| 2024-08-26 | $1.00 | $1.03 | $1.00 | $1.02 | $1.02 | 3,886 |
| 2024-08-23 | $1.02 | $1.04 | $1.00 | $1.02 | $1.02 | 16,616 |
| 2024-08-22 | $1.04 | $1.05 | $1.01 | $1.01 | $1.01 | 30,423 |
| 2024-08-21 | $1.12 | $1.12 | $1.03 | $1.05 | $1.05 | 68,788 |
| 2024-08-20 | $1.11 | $1.13 | $1.05 | $1.05 | $1.05 | 32,491 |
| 2024-08-19 | $1.13 | $1.14 | $1.13 | $1.14 | $1.14 | 4,511 |
| 2024-08-16 | $1.19 | $1.19 | $1.10 | $1.11 | $1.11 | 35,280 |
| 2024-08-15 | $1.18 | $1.21 | $1.14 | $1.18 | $1.18 | 3,276 |
| 2024-08-14 | $1.19 | $1.19 | $1.09 | $1.17 | $1.17 | 13,004 |
| 2024-08-13 | $1.18 | $1.24 | $1.13 | $1.19 | $1.19 | 4,452 |
| 2024-08-12 | $1.19 | $1.24 | $1.09 | $1.15 | $1.15 | 14,889 |
| 2024-08-09 | $1.04 | $1.16 | $1.04 | $1.07 | $1.07 | 9,848 |
| 2024-08-08 | $1.04 | $1.12 | $1.04 | $1.06 | $1.06 | 26,566 |
| 2024-08-07 | $1.04 | $1.12 | $1.04 | $1.07 | $1.07 | 13,646 |
| 2024-08-06 | $1.10 | $1.14 | $1.04 | $1.05 | $1.05 | 55,326 |
| 2024-08-05 | $1.11 | $1.12 | $1.04 | $1.04 | $1.04 | 7,853 |
| 2024-08-02 | $1.15 | $1.16 | $1.11 | $1.12 | $1.12 | 9,384 |
| 2024-08-01 | $1.18 | $1.19 | $1.15 | $1.18 | $1.18 | 12,439 |
| 2024-07-31 | $1.17 | $1.21 | $1.13 | $1.17 | $1.17 | 36,931 |
| 2024-07-30 | $1.22 | $1.25 | $1.19 | $1.19 | $1.19 | 34,689 |
| 2024-07-29 | $1.25 | $1.39 | $1.24 | $1.28 | $1.28 | 34,272 |
| 2024-07-26 | $1.28 | $1.40 | $1.25 | $1.25 | $1.25 | 20,539 |
| 2024-07-25 | $1.37 | $1.39 | $1.29 | $1.31 | $1.31 | 20,465 |
| 2024-07-24 | $1.35 | $1.37 | $1.30 | $1.35 | $1.35 | 23,765 |
| 2024-07-23 | $1.24 | $1.36 | $1.24 | $1.32 | $1.32 | 23,054 |
| 2024-07-22 | $1.24 | $1.28 | $1.22 | $1.28 | $1.28 | 2,942 |
| 2024-07-19 | $1.33 | $1.33 | $1.22 | $1.27 | $1.27 | 20,527 |
| 2024-07-18 | $1.28 | $1.34 | $1.27 | $1.28 | $1.28 | 20,346 |
| 2024-07-17 | $1.27 | $1.34 | $1.25 | $1.25 | $1.25 | 24,624 |
| 2024-07-16 | $1.25 | $1.36 | $1.25 | $1.27 | $1.27 | 72,788 |
| 2024-07-15 | $1.32 | $1.32 | $1.26 | $1.26 | $1.26 | 20,666 |
| 2024-07-12 | $1.29 | $1.31 | $1.24 | $1.25 | $1.25 | 9,527 |
| 2024-07-11 | $1.22 | $1.28 | $1.20 | $1.27 | $1.27 | 31,262 |
| 2024-07-10 | $1.28 | $1.30 | $1.22 | $1.25 | $1.25 | 32,194 |
| 2024-07-09 | $1.29 | $1.30 | $1.26 | $1.26 | $1.26 | 6,230 |
| 2024-07-08 | $1.33 | $1.33 | $1.25 | $1.26 | $1.26 | 13,773 |
| 2024-07-05 | $1.35 | $1.41 | $1.28 | $1.33 | $1.33 | 43,786 |
| 2024-07-03 | $1.36 | $1.39 | $1.30 | $1.34 | $1.34 | 27,638 |
| 2024-07-02 | $1.55 | $1.55 | $1.35 | $1.38 | $1.38 | 18,861 |
| 2024-07-01 | $1.63 | $1.63 | $1.41 | $1.44 | $1.44 | 27,978 |
| 2024-06-28 | $1.28 | $1.73 | $1.25 | $1.52 | $1.52 | 842,159 |
| 2024-06-27 | $1.36 | $1.36 | $1.28 | $1.28 | $1.28 | 208,466 |
| 2024-06-26 | $1.36 | $1.36 | $1.30 | $1.33 | $1.33 | 30,700 |
| 2024-06-25 | $1.44 | $1.53 | $1.33 | $1.33 | $1.33 | 38,824 |
| 2024-06-24 | $1.46 | $1.46 | $1.35 | $1.35 | $1.35 | 36,050 |
| 2024-06-21 | $1.39 | $1.56 | $1.35 | $1.39 | $1.39 | 58,752 |
| 2024-06-20 | $1.48 | $1.60 | $1.44 | $1.45 | $1.45 | 56,552 |
| 2024-06-18 | $1.61 | $1.69 | $1.42 | $1.49 | $1.49 | 105,665 |
| 2024-06-17 | $1.60 | $1.73 | $1.60 | $1.65 | $1.65 | 31,532 |
| 2024-06-14 | $1.79 | $1.79 | $1.53 | $1.60 | $1.60 | 26,214 |
| 2024-06-13 | $1.76 | $1.76 | $1.60 | $1.68 | $1.68 | 39,984 |
| 2024-06-12 | $1.95 | $1.95 | $1.70 | $1.77 | $1.77 | 31,893 |
| 2024-06-11 | $2.02 | $2.02 | $1.80 | $1.83 | $1.83 | 185,392 |
| 2024-06-10 | $1.92 | $2.07 | $1.79 | $2.04 | $2.04 | 67,893 |
| 2024-06-07 | $1.62 | $1.96 | $1.56 | $1.96 | $1.96 | 119,765 |
| 2024-06-06 | $1.76 | $1.76 | $1.61 | $1.64 | $1.64 | 21,521 |
| 2024-06-05 | $1.60 | $1.68 | $1.60 | $1.68 | $1.68 | 5,318 |
| 2024-06-04 | $1.55 | $1.76 | $1.45 | $1.64 | $1.64 | 31,140 |
| 2024-06-03 | $1.78 | $1.78 | $1.64 | $1.70 | $1.70 | 10,535 |
| 2024-05-31 | $1.55 | $1.80 | $1.53 | $1.79 | $1.79 | 63,705 |
| 2024-05-30 | $1.57 | $1.61 | $1.52 | $1.57 | $1.57 | 24,706 |
| 2024-05-29 | $1.61 | $1.69 | $1.56 | $1.60 | $1.60 | 9,960 |
| 2024-05-28 | $1.69 | $1.74 | $1.49 | $1.71 | $1.71 | 86,638 |
| 2024-05-24 | $1.62 | $1.80 | $1.62 | $1.76 | $1.76 | 65,207 |
| 2024-05-23 | $1.79 | $1.80 | $1.59 | $1.80 | $1.80 | 52,970 |
| 2024-05-22 | $1.79 | $1.79 | $1.58 | $1.68 | $1.68 | 26,279 |
| 2024-05-21 | $1.68 | $1.80 | $1.67 | $1.77 | $1.77 | 60,396 |
| 2024-05-20 | $1.75 | $1.81 | $1.57 | $1.67 | $1.67 | 115,763 |
| 2024-05-17 | $1.73 | $1.88 | $1.72 | $1.78 | $1.78 | 52,553 |
| 2024-05-16 | $1.80 | $1.87 | $1.69 | $1.72 | $1.72 | 102,246 |
| 2024-05-15 | $2.00 | $2.04 | $1.64 | $1.82 | $1.82 | 120,863 |
| 2024-05-14 | $1.43 | $2.08 | $1.43 | $1.95 | $1.95 | 331,729 |
| 2024-05-13 | $1.50 | $1.50 | $1.40 | $1.45 | $1.45 | 79,448 |
| 2024-05-10 | $1.46 | $1.54 | $1.42 | $1.50 | $1.50 | 88,791 |
| 2024-05-09 | $1.43 | $1.48 | $1.40 | $1.43 | $1.43 | 12,409 |
| 2024-05-08 | $1.49 | $1.49 | $1.45 | $1.45 | $1.45 | 15,516 |
| 2024-05-07 | $1.56 | $1.57 | $1.48 | $1.52 | $1.52 | 65,076 |
| 2024-05-06 | $1.67 | $1.67 | $1.44 | $1.57 | $1.57 | 66,931 |
| 2024-05-03 | $1.61 | $1.64 | $1.51 | $1.59 | $1.59 | 58,596 |
| 2024-05-02 | $1.47 | $1.60 | $1.40 | $1.55 | $1.55 | 114,368 |
| 2024-05-01 | $1.45 | $1.49 | $1.33 | $1.43 | $1.43 | 75,338 |
| 2024-04-30 | $1.34 | $1.40 | $1.32 | $1.39 | $1.39 | 76,326 |
| 2024-04-29 | $1.31 | $1.40 | $1.31 | $1.37 | $1.37 | 83,200 |
| 2024-04-26 | $1.30 | $1.40 | $1.30 | $1.34 | $1.34 | 58,379 |
| 2024-04-25 | $1.32 | $1.40 | $1.31 | $1.36 | $1.36 | 33,937 |
| 2024-04-24 | $1.45 | $1.45 | $1.33 | $1.37 | $1.37 | 41,055 |
| 2024-04-23 | $1.34 | $1.46 | $1.32 | $1.39 | $1.39 | 73,418 |
| 2024-04-22 | $1.54 | $1.54 | $1.28 | $1.35 | $1.35 | 51,033 |
| 2024-04-19 | $1.46 | $1.58 | $1.45 | $1.54 | $1.54 | 32,224 |
| 2024-04-18 | $1.62 | $1.73 | $1.44 | $1.52 | $1.52 | 61,909 |
| 2024-04-17 | $1.65 | $1.78 | $1.55 | $1.55 | $1.55 | 78,714 |
| 2024-04-16 | $1.64 | $1.78 | $1.60 | $1.73 | $1.73 | 106,100 |
| 2024-04-15 | $1.68 | $1.85 | $1.63 | $1.67 | $1.67 | 78,477 |
| 2024-04-12 | $1.81 | $1.91 | $1.72 | $1.72 | $1.72 | 194,952 |
| 2024-04-11 | $1.81 | $1.95 | $1.80 | $1.92 | $1.92 | 92,294 |
| 2024-04-10 | $1.87 | $1.98 | $1.80 | $1.86 | $1.86 | 74,588 |
| 2024-04-09 | $1.82 | $1.96 | $1.64 | $1.87 | $1.87 | 134,089 |
| 2024-04-08 | $2.16 | $2.29 | $1.70 | $1.80 | $1.80 | 372,409 |
| 2024-04-05 | $1.81 | $2.15 | $1.81 | $2.14 | $2.14 | 203,893 |
| 2024-04-04 | $2.10 | $2.10 | $1.80 | $1.80 | $1.80 | 274,166 |
| 2024-04-03 | $2.13 | $2.31 | $1.97 | $2.13 | $2.13 | 378,105 |
| 2024-04-02 | $2.28 | $2.66 | $1.84 | $2.08 | $2.08 | 623,053 |
| 2024-04-01 | $1.82 | $2.46 | $1.74 | $2.20 | $2.20 | 609,810 |
| 2024-03-28 | $1.69 | $1.97 | $1.66 | $1.74 | $1.74 | 470,059 |
| 2024-03-27 | $1.35 | $1.65 | $1.34 | $1.61 | $1.61 | 367,829 |
| 2024-03-26 | $1.25 | $1.33 | $1.20 | $1.33 | $1.33 | 134,388 |
| 2024-03-25 | $1.22 | $1.27 | $1.18 | $1.27 | $1.27 | 111,161 |
| 2024-03-22 | $1.21 | $1.28 | $1.21 | $1.28 | $1.28 | 68,139 |
| 2024-03-21 | $1.18 | $1.25 | $1.17 | $1.24 | $1.24 | 23,222 |
| 2024-03-20 | $1.20 | $1.27 | $1.17 | $1.25 | $1.25 | 83,424 |
| 2024-03-19 | $1.27 | $1.27 | $1.20 | $1.20 | $1.20 | 19,631 |
| 2024-03-18 | $1.32 | $1.32 | $1.16 | $1.24 | $1.24 | 94,165 |
| 2024-03-15 | $1.11 | $1.30 | $1.11 | $1.30 | $1.30 | 161,959 |
| 2024-03-14 | $1.25 | $1.29 | $1.10 | $1.12 | $1.12 | 132,083 |
| 2024-03-13 | $1.30 | $1.30 | $1.19 | $1.20 | $1.20 | 47,716 |
| 2024-03-12 | $1.21 | $1.28 | $1.16 | $1.28 | $1.28 | 50,682 |
| 2024-03-11 | $1.24 | $1.30 | $1.15 | $1.16 | $1.16 | 84,377 |
| 2024-03-08 | $1.20 | $1.32 | $1.20 | $1.24 | $1.24 | 47,657 |
| 2024-03-07 | $1.33 | $1.34 | $1.20 | $1.20 | $1.20 | 33,266 |
| 2024-03-06 | $1.39 | $1.39 | $1.23 | $1.33 | $1.33 | 58,125 |
| 2024-03-05 | $1.43 | $1.43 | $1.25 | $1.33 | $1.33 | 53,266 |
| 2024-03-04 | $1.28 | $1.40 | $1.24 | $1.36 | $1.36 | 200,974 |
| 2024-03-01 | $1.16 | $1.20 | $1.10 | $1.18 | $1.18 | 17,144 |
| 2024-02-29 | $1.20 | $1.21 | $1.12 | $1.18 | $1.18 | 12,958 |
| 2024-02-28 | $1.24 | $1.25 | $1.18 | $1.18 | $1.18 | 26,018 |
| 2024-02-27 | $1.21 | $1.30 | $1.18 | $1.26 | $1.26 | 18,477 |
| 2024-02-26 | $1.24 | $1.27 | $1.20 | $1.23 | $1.23 | 20,754 |
| 2024-02-23 | $1.17 | $1.29 | $0.98 | $1.24 | $1.24 | 3,139,408 |
| 2024-02-22 | $1.14 | $1.18 | $1.08 | $1.08 | $1.08 | 16,404 |
| 2024-02-21 | $1.18 | $1.18 | $1.11 | $1.12 | $1.12 | 30,145 |
| 2024-02-20 | $1.28 | $1.31 | $1.15 | $1.15 | $1.15 | 35,224 |
| 2024-02-16 | $1.22 | $1.30 | $1.21 | $1.30 | $1.30 | 24,605 |
| 2024-02-15 | $1.19 | $1.34 | $1.19 | $1.21 | $1.21 | 20,292 |
| 2024-02-14 | $1.25 | $1.29 | $1.20 | $1.20 | $1.20 | 27,199 |
| 2024-02-13 | $1.26 | $1.33 | $1.21 | $1.23 | $1.23 | 88,106 |
| 2024-02-12 | $1.40 | $1.41 | $1.26 | $1.28 | $1.28 | 55,462 |
| 2024-02-09 | $1.10 | $1.49 | $1.10 | $1.40 | $1.40 | 336,531 |
| 2024-02-08 | $1.20 | $1.20 | $1.04 | $1.11 | $1.11 | 21,840 |
| 2024-02-07 | $1.06 | $1.30 | $1.03 | $1.16 | $1.16 | 103,665 |
| 2024-02-06 | $1.15 | $1.19 | $1.05 | $1.08 | $1.08 | 66,008 |
| 2024-02-05 | $1.02 | $1.20 | $0.99 | $1.14 | $1.14 | 68,737 |
| 2024-02-02 | $1.00 | $1.06 | $1.00 | $1.05 | $1.05 | 19,183 |
| 2024-02-01 | $1.12 | $1.16 | $0.90 | $1.01 | $1.01 | 138,748 |
| 2024-01-31 | $1.11 | $1.26 | $1.11 | $1.17 | $1.17 | 18,160 |
| 2024-01-30 | $1.29 | $1.29 | $1.10 | $1.12 | $1.12 | 75,682 |
| 2024-01-29 | $1.19 | $1.26 | $1.17 | $1.23 | $1.23 | 21,166 |
| 2024-01-26 | $1.30 | $1.30 | $1.23 | $1.27 | $1.27 | 14,840 |
| 2024-01-25 | $1.26 | $1.31 | $1.15 | $1.30 | $1.30 | 107,300 |
| 2024-01-24 | $1.27 | $1.33 | $1.14 | $1.26 | $1.26 | 127,373 |
| 2024-01-23 | $1.16 | $1.24 | $1.15 | $1.24 | $1.24 | 106,662 |
| 2024-01-22 | $1.07 | $1.25 | $1.05 | $1.16 | $1.16 | 62,867 |
| 2024-01-19 | $1.13 | $1.13 | $1.04 | $1.05 | $1.05 | 10,306 |
| 2024-01-18 | $1.06 | $1.13 | $1.04 | $1.07 | $1.07 | 19,034 |
| 2024-01-17 | $1.03 | $1.17 | $1.00 | $1.08 | $1.08 | 77,813 |
| 2024-01-16 | $1.11 | $1.11 | $0.98 | $1.03 | $1.03 | 58,322 |
| 2024-01-12 | $1.14 | $1.17 | $1.10 | $1.10 | $1.10 | 14,380 |
| 2024-01-11 | $1.20 | $1.22 | $1.13 | $1.14 | $1.14 | 29,574 |
| 2024-01-10 | $1.22 | $1.26 | $1.04 | $1.20 | $1.20 | 239,940 |
| 2024-01-09 | $1.23 | $1.23 | $1.16 | $1.20 | $1.20 | 51,111 |
| 2024-01-08 | $1.14 | $1.25 | $1.05 | $1.20 | $1.20 | 102,020 |
| 2024-01-05 | $1.17 | $1.22 | $1.17 | $1.18 | $1.18 | 38,974 |
| 2024-01-04 | $1.25 | $1.25 | $1.16 | $1.22 | $1.22 | 103,726 |
| 2024-01-03 | $1.23 | $1.27 | $1.15 | $1.23 | $1.23 | 103,968 |
| 2024-01-02 | $1.19 | $1.24 | $1.15 | $1.23 | $1.23 | 98,309 |
| 2023-12-29 | $1.12 | $1.37 | $1.03 | $1.18 | $1.18 | 506,790 |
| 2023-12-28 | $1.03 | $1.18 | $0.94 | $1.10 | $1.10 | 356,462 |
| 2023-12-27 | $0.89 | $1.02 | $0.89 | $1.00 | $1.00 | 155,791 |
| 2023-12-26 | $0.88 | $0.96 | $0.87 | $0.94 | $0.94 | 212,760 |
| 2023-12-22 | $0.82 | $0.88 | $0.82 | $0.84 | $0.84 | 68,491 |
| 2023-12-21 | $0.85 | $0.86 | $0.77 | $0.83 | $0.83 | 188,885 |
| 2023-12-20 | $0.89 | $0.89 | $0.83 | $0.85 | $0.85 | 203,984 |
| 2023-12-19 | $0.84 | $0.91 | $0.84 | $0.86 | $0.86 | 102,463 |
| 2023-12-18 | $0.93 | $0.93 | $0.83 | $0.87 | $0.87 | 2,261,403 |
| 2023-12-15 | $0.80 | $1.05 | $0.80 | $0.94 | $0.94 | 930,105 |
| 2023-12-14 | $0.69 | $0.80 | $0.68 | $0.77 | $0.77 | 697,594 |
| 2023-12-13 | $0.78 | $0.83 | $0.68 | $0.70 | $0.70 | 896,799 |
| 2023-12-12 | $0.82 | $0.87 | $0.74 | $0.82 | $0.82 | 5,081,531 |
| 2023-12-11 | $0.92 | $0.95 | $0.90 | $0.90 | $0.90 | 1,869,989 |
| 2023-12-08 | $0.91 | $0.93 | $0.90 | $0.92 | $0.92 | 81,462 |
| 2023-12-07 | $1.01 | $1.01 | $0.92 | $0.93 | $0.93 | 205,496 |
| 2023-12-06 | $1.02 | $1.02 | $0.96 | $1.00 | $1.00 | 362,272 |
| 2023-12-05 | $0.98 | $1.01 | $0.95 | $0.97 | $0.97 | 244,420 |
| 2023-12-04 | $1.08 | $1.08 | $0.97 | $0.99 | $0.99 | 64,700 |
| 2023-12-01 | $1.16 | $1.16 | $1.03 | $1.05 | $1.05 | 145,730 |
| 2023-11-30 | $1.01 | $1.16 | $0.95 | $1.15 | $1.15 | 453,516 |
| 2023-11-29 | $0.98 | $1.03 | $0.95 | $1.01 | $1.01 | 135,914 |
| 2023-11-28 | $1.07 | $1.10 | $1.00 | $1.02 | $1.02 | 331,845 |
| 2023-11-27 | $1.19 | $1.27 | $1.10 | $1.12 | $1.12 | 400,680 |
| 2023-11-24 | $1.20 | $1.35 | $1.20 | $1.29 | $1.29 | 193,054 |
| 2023-11-22 | $1.30 | $1.44 | $1.21 | $1.24 | $1.24 | 1,154,220 |
| 2023-11-21 | $2.19 | $2.24 | $1.26 | $1.26 | $1.26 | 4,188,450 |
| 2023-11-20 | $2.49 | $2.59 | $2.06 | $2.06 | $2.06 | 140,018 |
| 2023-11-17 | $1.97 | $2.84 | $1.80 | $2.05 | $2.05 | 515,229 |
| 2023-11-16 | $1.78 | $2.00 | $1.67 | $1.99 | $1.99 | 40,890 |
| 2023-11-15 | $1.77 | $1.79 | $1.66 | $1.78 | $1.78 | 9,882 |
| 2023-11-14 | $1.77 | $1.80 | $1.58 | $1.79 | $1.79 | 18,088 |
| 2023-11-13 | $1.66 | $1.76 | $1.66 | $1.75 | $1.75 | 27,342 |
| 2023-11-10 | $1.60 | $1.82 | $1.58 | $1.66 | $1.66 | 13,405 |
| 2023-11-09 | $1.93 | $1.93 | $1.60 | $1.60 | $1.60 | 36,707 |
| 2023-11-08 | $1.87 | $2.05 | $1.70 | $1.81 | $1.81 | 61,926 |
| 2023-11-07 | $1.63 | $2.17 | $1.63 | $1.87 | $1.87 | 137,708 |
| 2023-11-06 | $1.56 | $1.70 | $1.33 | $1.61 | $1.61 | 44,135 |
| 2023-11-03 | $1.40 | $1.56 | $1.40 | $1.51 | $1.51 | 23,050 |
| 2023-11-02 | $1.61 | $1.66 | $1.33 | $1.40 | $1.40 | 69,551 |
| 2023-11-01 | $1.45 | $1.87 | $1.32 | $1.77 | $1.77 | 198,437 |
| 2023-10-31 | $1.31 | $1.50 | $1.20 | $1.45 | $1.45 | 105,596 |
| 2023-10-30 | $1.02 | $1.38 | $1.02 | $1.33 | $1.33 | 9,016 |
| 2023-10-27 | $1.25 | $1.42 | $1.20 | $1.29 | $1.29 | 142,660 |
| 2023-10-26 | $1.21 | $1.22 | $1.09 | $1.14 | $1.14 | 4,577 |
| 2023-10-25 | $1.26 | $1.30 | $1.17 | $1.25 | $1.25 | 25,180 |
| 2023-10-24 | $1.06 | $1.33 | $1.04 | $1.29 | $1.29 | 184,228 |
| 2023-10-23 | $1.04 | $1.07 | $1.03 | $1.03 | $1.03 | 12,438 |
| 2023-10-20 | $1.11 | $1.20 | $1.02 | $1.09 | $1.09 | 9,536 |
| 2023-10-19 | $1.11 | $1.30 | $1.02 | $1.18 | $1.18 | 63,120 |
| 2023-10-18 | $0.96 | $1.26 | $0.96 | $1.16 | $1.16 | 97,190 |
| 2023-10-17 | $0.98 | $1.02 | $0.89 | $0.92 | $0.92 | 5,316 |
| 2023-10-16 | $0.88 | $1.02 | $0.86 | $1.02 | $1.02 | 34,734 |
| 2023-10-13 | $0.93 | $0.93 | $0.84 | $0.87 | $0.87 | 9,229 |
| 2023-10-12 | $0.83 | $1.00 | $0.83 | $0.88 | $0.88 | 26,627 |
| 2023-10-11 | $1.17 | $1.17 | $0.79 | $0.79 | $0.79 | 29,175 |
| 2023-10-10 | $1.16 | $1.23 | $1.06 | $1.07 | $1.07 | 108,398 |
| 2023-10-09 | $1.01 | $1.20 | $0.95 | $1.02 | $1.02 | 215,899 |
| 2023-10-06 | $0.99 | $1.05 | $0.95 | $0.99 | $0.99 | 109,549 |
| 2023-10-05 | $0.92 | $1.03 | $0.92 | $0.94 | $0.94 | 50,320 |
| 2023-10-04 | $0.76 | $1.05 | $0.76 | $0.90 | $0.90 | 26,131 |
| 2023-10-03 | $0.97 | $1.07 | $0.85 | $0.95 | $0.95 | 102,487 |
| 2023-10-02 | $0.82 | $1.01 | $0.81 | $1.00 | $1.00 | 637,568 |
| 2023-09-29 | $0.79 | $0.82 | $0.74 | $0.82 | $0.82 | 32,737 |
| 2023-09-28 | $0.70 | $0.82 | $0.63 | $0.75 | $0.75 | 209,353 |
| 2023-09-27 | $0.73 | $0.73 | $0.64 | $0.73 | $0.73 | 43,786 |
| 2023-09-26 | $0.69 | $0.80 | $0.62 | $0.73 | $0.73 | 65,570 |
| 2023-09-25 | $0.72 | $0.77 | $0.67 | $0.73 | $0.73 | 54,430 |
| 2023-09-22 | $0.64 | $0.82 | $0.55 | $0.73 | $0.73 | 182,349 |
| 2023-09-21 | $0.69 | $0.69 | $0.53 | $0.65 | $0.65 | 105,976 |
| 2023-09-20 | $0.72 | $0.75 | $0.69 | $0.71 | $0.71 | 41,497 |
| 2023-09-19 | $0.71 | $0.79 | $0.71 | $0.72 | $0.72 | 7,228 |
| 2023-09-18 | $0.80 | $0.80 | $0.68 | $0.68 | $0.68 | 38,949 |
| 2023-09-15 | $0.75 | $0.79 | $0.75 | $0.76 | $0.76 | 4,193 |
| 2023-09-14 | $0.82 | $0.84 | $0.78 | $0.84 | $0.84 | 20,574 |
| 2023-09-13 | $0.75 | $0.78 | $0.75 | $0.78 | $0.78 | 2,535 |
| 2023-09-12 | $0.77 | $0.77 | $0.76 | $0.76 | $0.76 | 10,418 |
| 2023-09-11 | $0.76 | $0.78 | $0.76 | $0.78 | $0.78 | 792 |
| 2023-09-08 | $0.78 | $0.79 | $0.78 | $0.78 | $0.78 | 4,478 |
| 2023-09-07 | $0.75 | $0.84 | $0.75 | $0.78 | $0.78 | 26,638 |
| 2023-09-06 | $0.83 | $0.83 | $0.78 | $0.80 | $0.80 | 1,709 |
| 2023-09-05 | $0.83 | $0.84 | $0.78 | $0.78 | $0.78 | 19,506 |
| 2023-09-01 | $0.81 | $0.82 | $0.80 | $0.80 | $0.80 | 5,271 |
| 2023-08-31 | $0.80 | $0.83 | $0.80 | $0.83 | $0.83 | 5,485 |
| 2023-08-30 | $0.83 | $0.84 | $0.81 | $0.81 | $0.81 | 7,217 |
| 2023-08-29 | $0.84 | $0.84 | $0.81 | $0.82 | $0.82 | 14,628 |
| 2023-08-28 | $0.80 | $0.85 | $0.80 | $0.80 | $0.80 | 6,327 |
| 2023-08-25 | $0.82 | $0.85 | $0.82 | $0.82 | $0.82 | 7,936 |
| 2023-08-24 | $0.82 | $0.84 | $0.80 | $0.82 | $0.82 | 11,539 |
| 2023-08-23 | $0.90 | $0.98 | $0.80 | $0.82 | $0.82 | 15,632 |
| 2023-08-22 | $0.98 | $0.98 | $0.82 | $0.89 | $0.89 | 33,449 |
| 2023-08-21 | $0.85 | $0.98 | $0.75 | $0.88 | $0.88 | 27,570 |
| 2023-08-18 | $0.90 | $0.90 | $0.88 | $0.89 | $0.89 | 22,024 |
| 2023-08-17 | $0.89 | $0.91 | $0.89 | $0.90 | $0.90 | 6,710 |
| 2023-08-16 | $0.88 | $0.95 | $0.88 | $0.89 | $0.89 | 43,474 |
| 2023-08-15 | $0.93 | $0.97 | $0.90 | $0.90 | $0.90 | 32,578 |
| 2023-08-14 | $0.93 | $0.94 | $0.92 | $0.92 | $0.92 | 2,067 |
| 2023-08-11 | $0.89 | $0.95 | $0.89 | $0.92 | $0.92 | 4,112 |
| 2023-08-10 | $0.91 | $0.97 | $0.90 | $0.93 | $0.93 | 25,870 |
| 2023-08-09 | $0.94 | $0.98 | $0.91 | $0.93 | $0.93 | 8,631 |
| 2023-08-08 | $0.90 | $1.03 | $0.90 | $0.98 | $0.98 | 12,537 |
| 2023-08-07 | $0.97 | $1.00 | $0.90 | $0.93 | $0.93 | 26,324 |
| 2023-08-04 | $0.97 | $1.01 | $0.95 | $0.99 | $0.99 | 13,965 |
| 2023-08-03 | $0.90 | $1.01 | $0.90 | $0.96 | $0.96 | 106,272 |
| 2023-08-02 | $0.97 | $0.98 | $0.89 | $0.95 | $0.95 | 37,406 |
| 2023-08-01 | $0.99 | $0.99 | $0.94 | $0.94 | $0.94 | 34,325 |
| 2023-07-31 | $0.95 | $1.04 | $0.95 | $0.97 | $0.97 | 45,946 |
| 2023-07-28 | $1.01 | $1.05 | $0.99 | $1.00 | $1.00 | 27,941 |
| 2023-07-27 | $1.02 | $1.05 | $0.99 | $1.00 | $1.00 | 16,770 |
| 2023-07-26 | $1.02 | $1.09 | $0.98 | $1.03 | $1.03 | 43,700 |
| 2023-07-25 | $1.07 | $1.08 | $1.03 | $1.03 | $1.03 | 28,300 |
| 2023-07-24 | $1.03 | $1.15 | $1.03 | $1.07 | $1.07 | 29,136 |
| 2023-07-21 | $1.08 | $1.11 | $1.03 | $1.08 | $1.08 | 53,596 |
| 2023-07-20 | $1.08 | $1.12 | $1.05 | $1.08 | $1.08 | 19,780 |
| 2023-07-19 | $1.18 | $1.18 | $1.07 | $1.13 | $1.13 | 14,202 |
| 2023-07-18 | $1.09 | $1.15 | $1.07 | $1.09 | $1.09 | 13,207 |
| 2023-07-17 | $1.09 | $1.10 | $1.08 | $1.08 | $1.08 | 13,195 |
| 2023-07-14 | $1.11 | $1.12 | $1.08 | $1.08 | $1.08 | 44,668 |
| 2023-07-13 | $1.18 | $1.20 | $1.12 | $1.13 | $1.13 | 16,580 |
| 2023-07-12 | $1.14 | $1.21 | $1.10 | $1.16 | $1.16 | 59,615 |
| 2023-07-11 | $1.18 | $1.18 | $1.08 | $1.08 | $1.08 | 21,519 |
| 2023-07-10 | $1.12 | $1.16 | $1.12 | $1.14 | $1.14 | 29,938 |
| 2023-07-07 | $1.17 | $1.18 | $1.10 | $1.14 | $1.14 | 24,305 |
| 2023-07-06 | $1.11 | $1.20 | $1.10 | $1.18 | $1.18 | 37,531 |
| 2023-07-05 | $1.13 | $1.16 | $1.12 | $1.15 | $1.15 | 30,550 |
| 2023-07-03 | $1.12 | $1.16 | $1.11 | $1.13 | $1.13 | 17,439 |
| 2023-06-30 | $1.10 | $1.15 | $1.10 | $1.13 | $1.13 | 28,415 |
| 2023-06-29 | $1.08 | $1.18 | $1.08 | $1.11 | $1.11 | 56,592 |
| 2023-06-28 | $1.06 | $1.16 | $1.06 | $1.13 | $1.13 | 170,096 |
| 2023-06-27 | $1.16 | $1.16 | $1.08 | $1.10 | $1.10 | 81,679 |
| 2023-06-26 | $1.13 | $1.22 | $1.12 | $1.17 | $1.17 | 115,643 |
| 2023-06-23 | $1.17 | $1.30 | $1.16 | $1.22 | $1.22 | 91,649 |
| 2023-06-22 | $1.22 | $1.28 | $1.16 | $1.24 | $1.24 | 252,547 |
| 2023-06-21 | $1.08 | $1.20 | $1.07 | $1.19 | $1.19 | 107,722 |
| 2023-06-20 | $1.16 | $1.16 | $1.09 | $1.11 | $1.11 | 59,777 |
| 2023-06-16 | $1.04 | $1.21 | $0.98 | $1.20 | $1.20 | 169,203 |
| 2023-06-15 | $1.03 | $1.03 | $0.95 | $1.01 | $1.01 | 84,067 |
| 2023-06-14 | $1.04 | $1.06 | $1.00 | $1.01 | $1.01 | 44,895 |
| 2023-06-13 | $1.10 | $1.10 | $1.04 | $1.05 | $1.05 | 121,544 |
| 2023-06-12 | $1.07 | $1.14 | $1.04 | $1.11 | $1.11 | 96,564 |
| 2023-06-09 | $1.07 | $1.12 | $1.07 | $1.09 | $1.09 | 93,733 |
| 2023-06-08 | $1.18 | $1.18 | $1.09 | $1.11 | $1.11 | 93,039 |
| 2023-06-07 | $1.13 | $1.20 | $1.09 | $1.13 | $1.13 | 148,510 |
| 2023-06-06 | $1.12 | $1.22 | $1.10 | $1.13 | $1.13 | 294,255 |
| 2023-06-05 | $1.13 | $1.23 | $1.09 | $1.11 | $1.11 | 598,187 |
| 2023-06-02 | $1.44 | $1.58 | $1.11 | $1.22 | $1.22 | 18,981,579 |
| 2023-06-01 | $1.10 | $1.12 | $1.08 | $1.11 | $1.11 | 241,530 |
| 2023-05-31 | $1.15 | $1.15 | $1.03 | $1.08 | $1.08 | 4,672 |
| 2023-05-30 | $1.16 | $1.16 | $1.06 | $1.11 | $1.11 | 3,819 |
| 2023-05-26 | $1.14 | $1.23 | $1.01 | $1.16 | $1.16 | 42,605 |
| 2023-05-25 | $1.12 | $1.23 | $0.95 | $1.16 | $1.16 | 73,397 |
| 2023-05-24 | $1.17 | $1.21 | $1.05 | $1.09 | $1.09 | 23,998 |
| 2023-05-23 | $1.10 | $1.24 | $1.10 | $1.17 | $1.17 | 207,980 |
| 2023-05-22 | $1.17 | $1.20 | $1.02 | $1.17 | $1.17 | 22,175 |
| 2023-05-19 | $1.23 | $1.23 | $1.10 | $1.10 | $1.10 | 16,337 |
| 2023-05-18 | $1.16 | $1.21 | $1.16 | $1.21 | $1.21 | 4,781 |
| 2023-05-17 | $1.19 | $1.20 | $1.14 | $1.17 | $1.17 | 7,693 |
| 2023-05-16 | $1.21 | $1.23 | $1.16 | $1.20 | $1.20 | 22,564 |
| 2023-05-15 | $1.18 | $1.24 | $1.18 | $1.24 | $1.24 | 2,582 |
| 2023-05-12 | $1.16 | $1.25 | $1.09 | $1.25 | $1.25 | 35,272 |
| 2023-05-11 | $1.11 | $1.18 | $1.11 | $1.17 | $1.17 | 7,088 |
| 2023-05-10 | $1.26 | $1.26 | $1.16 | $1.16 | $1.16 | 17,499 |
| 2023-05-09 | $1.15 | $1.20 | $1.15 | $1.20 | $1.20 | 18,265 |
| 2023-05-08 | $1.17 | $1.20 | $1.15 | $1.18 | $1.18 | 4,929 |
| 2023-05-05 | $1.22 | $1.22 | $1.12 | $1.14 | $1.14 | 6,213 |
| 2023-05-04 | $1.15 | $1.26 | $1.12 | $1.14 | $1.14 | 244,212 |
| 2023-05-03 | $0.99 | $1.20 | $0.99 | $1.14 | $1.14 | 46,106 |
| 2023-05-02 | $1.02 | $1.07 | $1.01 | $1.01 | $1.01 | 5,149 |
| 2023-05-01 | $1.13 | $1.13 | $1.01 | $1.05 | $1.05 | 10,560 |
| 2023-04-28 | $1.03 | $1.09 | $1.03 | $1.07 | $1.07 | 6,315 |
| 2023-04-27 | $1.08 | $1.08 | $1.04 | $1.04 | $1.04 | 2,573 |
| 2023-04-26 | $1.02 | $1.04 | $1.02 | $1.04 | $1.04 | 1,972 |
| 2023-04-25 | $1.03 | $1.08 | $1.00 | $1.03 | $1.03 | 22,407 |
| 2023-04-24 | $1.14 | $1.15 | $1.08 | $1.09 | $1.09 | 30,774 |
| 2023-04-21 | $1.05 | $1.08 | $1.05 | $1.07 | $1.07 | 5,391 |
| 2023-04-20 | $1.15 | $1.15 | $1.00 | $1.05 | $1.05 | 14,325 |
| 2023-04-19 | $1.08 | $1.10 | $1.05 | $1.07 | $1.07 | 10,428 |
| 2023-04-18 | $1.10 | $1.15 | $1.09 | $1.14 | $1.14 | 10,349 |
| 2023-04-17 | $1.05 | $1.15 | $1.01 | $1.09 | $1.09 | 18,424 |
| 2023-04-14 | $1.08 | $1.14 | $1.05 | $1.05 | $1.05 | 22,083 |
| 2023-04-13 | $1.08 | $1.15 | $1.08 | $1.13 | $1.13 | 20,924 |
| 2023-04-12 | $1.17 | $1.17 | $1.04 | $1.12 | $1.12 | 22,634 |
| 2023-04-11 | $1.17 | $1.17 | $1.08 | $1.14 | $1.14 | 13,871 |
| 2023-04-10 | $1.14 | $1.14 | $1.03 | $1.08 | $1.08 | 33,167 |
| 2023-04-06 | $1.08 | $1.12 | $1.00 | $1.09 | $1.09 | 109,788 |
| 2023-04-05 | $1.08 | $1.08 | $0.93 | $1.07 | $1.07 | 33,025 |
| 2023-04-04 | $1.07 | $1.08 | $0.95 | $1.08 | $1.08 | 20,568 |
| 2023-04-03 | $1.00 | $1.12 | $1.00 | $1.08 | $1.08 | 86,459 |
| 2023-03-31 | $0.99 | $1.01 | $0.93 | $1.00 | $1.00 | 118,399 |
| 2023-03-30 | $0.85 | $1.00 | $0.82 | $0.91 | $0.91 | 26,682 |
| 2023-03-29 | $0.80 | $0.87 | $0.78 | $0.85 | $0.85 | 208,629 |
| 2023-03-28 | $0.80 | $0.86 | $0.78 | $0.82 | $0.82 | 203,861 |
| 2023-03-27 | $1.01 | $1.01 | $0.81 | $0.85 | $0.85 | 185,550 |
| 2023-03-24 | $1.06 | $1.07 | $0.96 | $0.96 | $0.96 | 122,672 |
| 2023-03-23 | $1.09 | $1.15 | $1.02 | $1.03 | $1.03 | 210,517 |
| 2023-03-22 | $1.15 | $1.25 | $1.05 | $1.16 | $1.16 | 484,312 |
| 2023-03-21 | $1.08 | $1.26 | $1.03 | $1.18 | $1.18 | 1,218,489 |
| 2023-03-20 | $1.27 | $1.58 | $1.23 | $1.32 | $1.32 | 14,823,848 |
| 2023-03-17 | $1.11 | $1.17 | $1.10 | $1.10 | $1.10 | 1,336,334 |
| 2023-03-16 | $1.08 | $1.17 | $1.00 | $1.14 | $1.14 | 29,168 |
| 2023-03-15 | $1.05 | $1.13 | $1.05 | $1.12 | $1.12 | 27,837 |
| 2023-03-14 | $1.12 | $1.19 | $1.01 | $1.08 | $1.08 | 38,840 |
| 2023-03-13 | $1.03 | $1.12 | $1.00 | $1.10 | $1.10 | 27,693 |
| 2023-03-10 | $1.20 | $1.27 | $0.95 | $1.06 | $1.06 | 48,467 |
| 2023-03-09 | $1.15 | $1.25 | $1.15 | $1.25 | $1.25 | 12,678 |
| 2023-03-08 | $1.16 | $1.21 | $1.10 | $1.21 | $1.21 | 10,870 |
| 2023-03-07 | $1.19 | $1.25 | $1.17 | $1.18 | $1.18 | 5,446 |
| 2023-03-06 | $1.12 | $1.21 | $1.12 | $1.20 | $1.20 | 28,697 |
| 2023-03-03 | $1.19 | $1.23 | $1.12 | $1.23 | $1.23 | 13,943 |
| 2023-03-02 | $1.17 | $1.22 | $1.12 | $1.17 | $1.17 | 25,971 |
| 2023-03-01 | $1.30 | $1.39 | $1.22 | $1.27 | $1.27 | 34,001 |
| 2023-02-28 | $1.11 | $1.29 | $1.11 | $1.29 | $1.29 | 194,127 |
| 2023-02-27 | $1.10 | $1.18 | $1.10 | $1.15 | $1.15 | 19,682 |
| 2023-02-24 | $1.10 | $1.15 | $1.06 | $1.14 | $1.14 | 28,866 |
| 2023-02-23 | $1.10 | $1.15 | $1.08 | $1.15 | $1.15 | 22,808 |
| 2023-02-22 | $1.05 | $1.13 | $1.05 | $1.11 | $1.11 | 30,836 |
| 2023-02-21 | $1.06 | $1.08 | $1.04 | $1.08 | $1.08 | 35,584 |
| 2023-02-17 | $1.08 | $1.12 | $0.98 | $1.07 | $1.07 | 79,238 |
| 2023-02-16 | $0.97 | $1.13 | $0.97 | $1.10 | $1.10 | 78,932 |
| 2023-02-15 | $0.99 | $1.03 | $0.95 | $1.03 | $1.03 | 45,326 |
| 2023-02-14 | $1.06 | $1.10 | $0.91 | $0.99 | $0.99 | 55,993 |
| 2023-02-13 | $1.08 | $1.11 | $1.05 | $1.10 | $1.10 | 22,285 |
| 2023-02-10 | $1.09 | $1.18 | $1.01 | $1.11 | $1.11 | 20,885 |
| 2023-02-09 | $1.17 | $1.19 | $1.10 | $1.13 | $1.13 | 17,682 |
| 2023-02-08 | $1.14 | $1.20 | $1.14 | $1.17 | $1.17 | 6,102 |
| 2023-02-07 | $1.13 | $1.20 | $1.11 | $1.19 | $1.19 | 26,877 |
| 2023-02-06 | $1.15 | $1.19 | $1.14 | $1.15 | $1.15 | 16,310 |
| 2023-02-03 | $1.17 | $1.21 | $1.14 | $1.15 | $1.15 | 32,050 |
| 2023-02-02 | $1.26 | $1.29 | $1.19 | $1.22 | $1.22 | 22,751 |
| 2023-02-01 | $1.31 | $1.31 | $1.23 | $1.29 | $1.29 | 83,766 |
| 2023-01-31 | $1.16 | $1.27 | $1.16 | $1.23 | $1.23 | 25,999 |
| 2023-01-30 | $1.25 | $1.28 | $1.18 | $1.23 | $1.23 | 53,013 |
| 2023-01-27 | $1.28 | $1.30 | $1.22 | $1.28 | $1.28 | 54,324 |
| 2023-01-26 | $1.20 | $1.40 | $1.20 | $1.29 | $1.29 | 183,438 |
| 2023-01-25 | $1.25 | $1.28 | $1.11 | $1.20 | $1.20 | 79,359 |
| 2023-01-24 | $1.09 | $1.29 | $1.09 | $1.25 | $1.25 | 149,366 |
| 2023-01-23 | $1.12 | $1.16 | $1.08 | $1.12 | $1.12 | 25,147 |
| 2023-01-20 | $1.01 | $1.16 | $1.01 | $1.08 | $1.08 | 87,822 |
| 2023-01-19 | $1.06 | $1.11 | $1.00 | $1.04 | $1.04 | 61,163 |
| 2023-01-18 | $1.03 | $1.18 | $0.93 | $1.10 | $1.10 | 111,904 |
| 2023-01-17 | $0.98 | $1.00 | $0.94 | $1.00 | $1.00 | 23,087 |
| 2023-01-13 | $0.88 | $0.99 | $0.88 | $0.99 | $0.99 | 20,270 |
| 2023-01-12 | $0.94 | $0.95 | $0.90 | $0.90 | $0.90 | 82,061 |
| 2023-01-11 | $0.92 | $0.94 | $0.90 | $0.93 | $0.93 | 42,278 |
| 2023-01-10 | $0.89 | $0.93 | $0.86 | $0.92 | $0.92 | 28,544 |
| 2023-01-09 | $0.85 | $0.86 | $0.79 | $0.85 | $0.85 | 33,327 |
| 2023-01-06 | $0.82 | $0.85 | $0.76 | $0.85 | $0.85 | 23,750 |
| 2023-01-05 | $0.81 | $0.85 | $0.81 | $0.84 | $0.84 | 12,500 |
| 2023-01-04 | $0.86 | $0.86 | $0.78 | $0.86 | $0.86 | 15,006 |
| 2023-01-03 | $0.87 | $0.87 | $0.77 | $0.86 | $0.86 | 30,304 |
| 2022-12-30 | $0.72 | $0.87 | $0.72 | $0.87 | $0.87 | 82,504 |
| 2022-12-29 | $0.74 | $0.79 | $0.72 | $0.78 | $0.78 | 41,803 |
| 2022-12-28 | $0.74 | $0.75 | $0.71 | $0.74 | $0.74 | 55,412 |
| 2022-12-27 | $0.74 | $0.76 | $0.71 | $0.74 | $0.74 | 9,711 |
| 2022-12-23 | $0.75 | $0.77 | $0.74 | $0.76 | $0.76 | 17,780 |
| 2022-12-22 | $0.77 | $0.79 | $0.75 | $0.77 | $0.77 | 13,905 |
| 2022-12-21 | $0.72 | $0.79 | $0.72 | $0.78 | $0.78 | 83,989 |
| 2022-12-20 | $0.71 | $0.75 | $0.71 | $0.75 | $0.75 | 64,633 |
| 2022-12-19 | $0.75 | $0.77 | $0.71 | $0.71 | $0.71 | 73,068 |
| 2022-12-16 | $0.82 | $0.90 | $0.70 | $0.70 | $0.70 | 359,588 |
| 2022-12-15 | $0.81 | $0.89 | $0.81 | $0.87 | $0.87 | 58,846 |
| 2022-12-14 | $0.81 | $0.87 | $0.81 | $0.87 | $0.87 | 47,657 |
| 2022-12-13 | $0.77 | $0.93 | $0.77 | $0.86 | $0.86 | 50,606 |
| 2022-12-12 | $0.75 | $0.80 | $0.72 | $0.76 | $0.76 | 65,336 |
| 2022-12-09 | $0.74 | $0.75 | $0.70 | $0.72 | $0.72 | 31,745 |
| 2022-12-08 | $0.70 | $0.74 | $0.70 | $0.72 | $0.72 | 14,093 |
| 2022-12-07 | $0.75 | $0.75 | $0.69 | $0.71 | $0.71 | 69,056 |
| 2022-12-06 | $0.75 | $0.75 | $0.71 | $0.71 | $0.71 | 40,308 |
| 2022-12-05 | $0.70 | $0.75 | $0.70 | $0.71 | $0.71 | 32,525 |
| 2022-12-02 | $0.76 | $0.76 | $0.70 | $0.72 | $0.72 | 37,243 |
| 2022-12-01 | $0.75 | $0.78 | $0.75 | $0.76 | $0.76 | 27,922 |
| 2022-11-30 | $0.72 | $0.77 | $0.72 | $0.73 | $0.73 | 49,466 |
| 2022-11-29 | $0.80 | $0.81 | $0.72 | $0.73 | $0.73 | 20,850 |
| 2022-11-28 | $0.80 | $0.80 | $0.71 | $0.72 | $0.72 | 24,896 |
| 2022-11-25 | $0.70 | $0.75 | $0.70 | $0.74 | $0.74 | 2,068 |
| 2022-11-23 | $0.71 | $0.77 | $0.70 | $0.73 | $0.73 | 12,642 |
| 2022-11-22 | $0.72 | $0.78 | $0.69 | $0.74 | $0.74 | 36,454 |
| 2022-11-21 | $0.79 | $0.79 | $0.73 | $0.74 | $0.74 | 8,717 |
| 2022-11-18 | $0.73 | $0.78 | $0.73 | $0.74 | $0.74 | 11,359 |
| 2022-11-17 | $0.76 | $0.77 | $0.71 | $0.73 | $0.73 | 44,392 |
| 2022-11-16 | $0.77 | $0.81 | $0.75 | $0.75 | $0.75 | 27,467 |
| 2022-11-15 | $0.79 | $0.79 | $0.74 | $0.75 | $0.75 | 15,215 |
| 2022-11-14 | $0.69 | $0.81 | $0.69 | $0.72 | $0.72 | 86,102 |
| 2022-11-11 | $0.71 | $0.74 | $0.69 | $0.69 | $0.69 | 24,811 |
| 2022-11-10 | $0.65 | $0.72 | $0.64 | $0.68 | $0.68 | 23,544 |
| 2022-11-09 | $0.64 | $0.68 | $0.64 | $0.64 | $0.64 | 48,514 |
| 2022-11-08 | $0.71 | $0.75 | $0.62 | $0.65 | $0.65 | 145,233 |
| 2022-11-07 | $0.72 | $0.78 | $0.71 | $0.71 | $0.71 | 38,230 |
| 2022-11-04 | $0.88 | $0.88 | $0.71 | $0.72 | $0.72 | 67,733 |
| 2022-11-03 | $0.83 | $0.86 | $0.80 | $0.81 | $0.81 | 25,098 |
| 2022-11-02 | $0.85 | $0.86 | $0.81 | $0.83 | $0.83 | 25,467 |
| 2022-11-01 | $0.85 | $0.88 | $0.85 | $0.86 | $0.86 | 15,783 |
| 2022-10-31 | $0.85 | $0.88 | $0.85 | $0.87 | $0.87 | 19,076 |
| 2022-10-28 | $0.84 | $0.88 | $0.84 | $0.87 | $0.87 | 19,942 |
| 2022-10-27 | $0.84 | $0.92 | $0.84 | $0.87 | $0.87 | 30,239 |
| 2022-10-26 | $0.85 | $0.91 | $0.85 | $0.88 | $0.88 | 28,486 |
| 2022-10-25 | $0.84 | $0.90 | $0.83 | $0.85 | $0.85 | 49,461 |
| 2022-10-24 | $0.89 | $0.94 | $0.80 | $0.85 | $0.85 | 199,758 |
| 2022-10-21 | $0.95 | $0.96 | $0.86 | $0.91 | $0.91 | 120,253 |
| 2022-10-20 | $0.94 | $0.95 | $0.90 | $0.93 | $0.93 | 41,158 |
| 2022-10-19 | $0.93 | $0.99 | $0.90 | $0.91 | $0.91 | 52,299 |
| 2022-10-18 | $0.91 | $1.00 | $0.91 | $0.98 | $0.98 | 66,491 |
| 2022-10-17 | $0.91 | $1.00 | $0.90 | $0.92 | $0.92 | 111,577 |
| 2022-10-14 | $0.95 | $1.00 | $0.93 | $0.95 | $0.95 | 31,991 |
| 2022-10-13 | $0.95 | $0.99 | $0.85 | $0.97 | $0.97 | 160,141 |
| 2022-10-12 | $0.96 | $1.02 | $0.90 | $0.95 | $0.95 | 166,577 |
| 2022-10-11 | $1.06 | $1.06 | $0.99 | $1.02 | $1.02 | 67,160 |
| 2022-10-10 | $1.05 | $1.10 | $0.98 | $1.06 | $1.06 | 199,941 |
| 2022-10-07 | $1.09 | $1.11 | $1.06 | $1.08 | $1.08 | 74,696 |
| 2022-10-06 | $1.05 | $1.17 | $1.04 | $1.11 | $1.11 | 237,238 |
| 2022-10-05 | $1.10 | $1.13 | $1.06 | $1.08 | $1.08 | 337,006 |
| 2022-10-04 | $1.38 | $1.42 | $1.02 | $1.11 | $1.11 | 3,086,878 |
| 2022-10-03 | $1.32 | $1.33 | $1.24 | $1.31 | $1.31 | 71,463 |
| 2022-09-30 | $1.25 | $1.38 | $1.24 | $1.29 | $1.29 | 156,903 |
| 2022-09-29 | $1.21 | $1.29 | $1.16 | $1.22 | $1.22 | 75,972 |
| 2022-09-28 | $1.22 | $1.25 | $1.17 | $1.21 | $1.21 | 47,869 |
| 2022-09-27 | $1.22 | $1.26 | $1.17 | $1.21 | $1.21 | 58,410 |
| 2022-09-26 | $1.18 | $1.22 | $1.18 | $1.21 | $1.21 | 50,779 |
| 2022-09-23 | $1.32 | $1.32 | $1.17 | $1.18 | $1.18 | 85,094 |
| 2022-09-22 | $1.33 | $1.36 | $1.25 | $1.26 | $1.26 | 94,055 |
| 2022-09-21 | $1.40 | $1.40 | $1.34 | $1.34 | $1.34 | 94,546 |
| 2022-09-20 | $1.40 | $1.40 | $1.37 | $1.39 | $1.39 | 50,804 |
| 2022-09-19 | $1.40 | $1.42 | $1.33 | $1.40 | $1.40 | 64,322 |
| 2022-09-16 | $1.45 | $1.46 | $1.40 | $1.44 | $1.44 | 76,787 |
| 2022-09-15 | $1.39 | $1.47 | $1.38 | $1.46 | $1.46 | 103,834 |
| 2022-09-14 | $1.40 | $1.40 | $1.31 | $1.38 | $1.38 | 27,664 |
| 2022-09-13 | $1.41 | $1.44 | $1.36 | $1.40 | $1.40 | 71,335 |
| 2022-09-12 | $1.40 | $1.44 | $1.37 | $1.41 | $1.41 | 75,187 |
| 2022-09-09 | $1.34 | $1.43 | $1.31 | $1.40 | $1.40 | 58,856 |
| 2022-09-08 | $1.29 | $1.38 | $1.29 | $1.31 | $1.31 | 22,505 |
| 2022-09-07 | $1.32 | $1.32 | $1.26 | $1.28 | $1.28 | 15,354 |
| 2022-09-06 | $1.31 | $1.36 | $1.25 | $1.29 | $1.29 | 118,276 |
| 2022-09-02 | $1.45 | $1.45 | $1.26 | $1.34 | $1.34 | 348,083 |
| 2022-09-01 | $1.47 | $1.47 | $1.36 | $1.43 | $1.43 | 82,206 |
| 2022-08-31 | $1.41 | $1.42 | $1.35 | $1.40 | $1.40 | 90,383 |
| 2022-08-30 | $1.44 | $1.46 | $1.39 | $1.41 | $1.41 | 85,006 |
| 2022-08-29 | $1.46 | $1.46 | $1.30 | $1.44 | $1.44 | 97,130 |
| 2022-08-26 | $1.53 | $1.53 | $1.46 | $1.48 | $1.48 | 179,372 |
| 2022-08-25 | $1.53 | $1.53 | $1.47 | $1.48 | $1.48 | 174,912 |
| 2022-08-24 | $1.40 | $1.69 | $1.37 | $1.49 | $1.49 | 337,254 |
| 2022-08-23 | $1.35 | $1.44 | $1.35 | $1.40 | $1.40 | 66,097 |
| 2022-08-22 | $1.37 | $1.46 | $1.34 | $1.39 | $1.39 | 141,303 |
| 2022-08-19 | $1.33 | $1.40 | $1.33 | $1.37 | $1.37 | 103,109 |
| 2022-08-18 | $1.40 | $1.42 | $1.37 | $1.39 | $1.39 | 66,034 |
| 2022-08-17 | $1.42 | $1.44 | $1.40 | $1.41 | $1.41 | 27,850 |
| 2022-08-16 | $1.54 | $1.54 | $1.36 | $1.43 | $1.43 | 138,782 |
| 2022-08-15 | $1.45 | $1.45 | $1.39 | $1.45 | $1.45 | 155,370 |
| 2022-08-12 | $1.53 | $1.58 | $1.27 | $1.40 | $1.40 | 510,278 |
| 2022-08-11 | $1.72 | $1.73 | $1.53 | $1.59 | $1.59 | 146,693 |
| 2022-08-10 | $1.46 | $1.67 | $1.41 | $1.65 | $1.65 | 631,142 |
| 2022-08-09 | $1.59 | $1.59 | $1.20 | $1.42 | $1.42 | 825,971 |
| 2022-08-08 | $1.34 | $2.08 | $1.31 | $1.63 | $1.63 | 6,923,294 |
| 2022-08-05 | $1.10 | $1.36 | $1.08 | $1.32 | $1.32 | 709,649 |
| 2022-08-04 | $1.05 | $1.14 | $1.04 | $1.12 | $1.12 | 186,968 |
| 2022-08-03 | $0.92 | $1.05 | $0.89 | $1.03 | $1.03 | 190,029 |
| 2022-08-02 | $0.86 | $0.99 | $0.81 | $0.98 | $0.98 | 155,638 |
| 2022-08-01 | $0.87 | $0.87 | $0.80 | $0.84 | $0.84 | 67,786 |
| 2022-07-29 | $0.84 | $0.84 | $0.80 | $0.82 | $0.82 | 52,484 |
| 2022-07-28 | $0.81 | $0.87 | $0.80 | $0.87 | $0.87 | 826,112 |
| 2022-07-27 | $0.82 | $0.82 | $0.80 | $0.82 | $0.82 | 32,195 |
| 2022-07-26 | $0.83 | $0.83 | $0.80 | $0.80 | $0.80 | 117,749 |
| 2022-07-25 | $0.82 | $0.85 | $0.81 | $0.82 | $0.82 | 18,557 |
| 2022-07-22 | $0.88 | $0.88 | $0.81 | $0.83 | $0.83 | 122,342 |
| 2022-07-21 | $0.88 | $0.88 | $0.86 | $0.86 | $0.86 | 67,564 |
| 2022-07-20 | $0.92 | $0.93 | $0.86 | $0.87 | $0.87 | 219,267 |
| 2022-07-19 | $0.92 | $0.93 | $0.89 | $0.92 | $0.92 | 43,773 |
| 2022-07-18 | $0.93 | $0.94 | $0.93 | $0.93 | $0.93 | 124,315 |
| 2022-07-15 | $0.95 | $0.95 | $0.88 | $0.91 | $0.91 | 77,223 |
| 2022-07-14 | $0.92 | $0.94 | $0.90 | $0.91 | $0.91 | 62,532 |
| 2022-07-13 | $0.93 | $0.95 | $0.90 | $0.92 | $0.92 | 154,293 |
| 2022-07-12 | $0.91 | $0.95 | $0.89 | $0.94 | $0.94 | 243,670 |
| 2022-07-11 | $0.88 | $0.90 | $0.87 | $0.89 | $0.89 | 153,348 |
| 2022-07-08 | $0.89 | $0.91 | $0.86 | $0.87 | $0.87 | 238,478 |
| 2022-07-07 | $0.87 | $0.90 | $0.85 | $0.87 | $0.87 | 437,576 |
| 2022-07-06 | $0.92 | $0.93 | $0.88 | $0.88 | $0.88 | 161,517 |
| 2022-07-05 | $0.89 | $0.95 | $0.86 | $0.90 | $0.90 | 207,953 |
| 2022-07-01 | $0.88 | $0.91 | $0.85 | $0.90 | $0.90 | 176,388 |
| 2022-06-30 | $0.91 | $0.91 | $0.84 | $0.87 | $0.87 | 461,219 |
| 2022-06-29 | $0.99 | $1.06 | $0.84 | $0.99 | $0.99 | 6,214,006 |
| 2022-06-28 | $0.91 | $0.95 | $0.91 | $0.91 | $0.91 | 85,158 |
| 2022-06-27 | $0.95 | $0.99 | $0.88 | $0.91 | $0.91 | 708,334 |
| 2022-06-24 | $0.92 | $0.92 | $0.87 | $0.90 | $0.90 | 75,051 |
| 2022-06-23 | $0.91 | $0.91 | $0.82 | $0.86 | $0.86 | 41,865 |
| 2022-06-22 | $0.78 | $0.89 | $0.77 | $0.87 | $0.87 | 177,225 |
| 2022-06-21 | $0.79 | $0.83 | $0.78 | $0.82 | $0.82 | 99,905 |
| 2022-06-17 | $0.71 | $0.80 | $0.71 | $0.76 | $0.76 | 280,392 |
| 2022-06-16 | $0.73 | $0.76 | $0.70 | $0.70 | $0.70 | 119,737 |
| 2022-06-15 | $0.75 | $0.75 | $0.70 | $0.72 | $0.72 | 37,185 |
| 2022-06-14 | $0.77 | $0.81 | $0.70 | $0.73 | $0.73 | 61,429 |
| 2022-06-13 | $0.83 | $0.83 | $0.72 | $0.77 | $0.77 | 139,041 |
| 2022-06-10 | $0.84 | $0.96 | $0.82 | $0.83 | $0.83 | 69,966 |
| 2022-06-09 | $0.84 | $0.94 | $0.81 | $0.88 | $0.88 | 233,956 |
| 2022-06-08 | $0.81 | $0.85 | $0.81 | $0.84 | $0.84 | 304,297 |
| 2022-06-07 | $0.82 | $0.85 | $0.78 | $0.84 | $0.84 | 128,533 |
| 2022-06-06 | $0.82 | $0.84 | $0.75 | $0.79 | $0.79 | 265,793 |
| 2022-06-03 | $0.79 | $0.85 | $0.77 | $0.79 | $0.79 | 117,263 |
| 2022-06-02 | $0.78 | $0.85 | $0.78 | $0.79 | $0.79 | 247,164 |
| 2022-06-01 | $0.83 | $0.83 | $0.75 | $0.75 | $0.75 | 100,007 |
| 2022-05-31 | $0.87 | $0.88 | $0.80 | $0.80 | $0.80 | 146,600 |
| 2022-05-27 | $0.87 | $0.88 | $0.83 | $0.85 | $0.85 | 90,995 |
| 2022-05-26 | $0.78 | $0.86 | $0.76 | $0.81 | $0.81 | 151,965 |
| 2022-05-25 | $0.80 | $0.86 | $0.75 | $0.77 | $0.77 | 340,193 |
| 2022-05-24 | $0.89 | $0.89 | $0.80 | $0.83 | $0.83 | 194,161 |
| 2022-05-23 | $0.90 | $0.97 | $0.86 | $0.89 | $0.89 | 276,836 |
| 2022-05-20 | $0.83 | $1.02 | $0.83 | $0.91 | $0.91 | 498,964 |
| 2022-05-19 | $0.88 | $0.96 | $0.81 | $0.88 | $0.88 | 264,249 |
| 2022-05-18 | $0.84 | $0.90 | $0.80 | $0.85 | $0.85 | 421,678 |
| 2022-05-17 | $0.79 | $0.85 | $0.79 | $0.83 | $0.83 | 204,890 |
| 2022-05-16 | $0.79 | $0.85 | $0.75 | $0.81 | $0.81 | 451,599 |
| 2022-05-13 | $0.67 | $0.78 | $0.66 | $0.75 | $0.75 | 550,563 |
| 2022-05-12 | $0.58 | $0.69 | $0.58 | $0.66 | $0.66 | 769,007 |
| 2022-05-11 | $0.61 | $0.66 | $0.56 | $0.62 | $0.62 | 709,497 |
| 2022-05-10 | $0.60 | $0.61 | $0.56 | $0.59 | $0.59 | 397,870 |
| 2022-05-09 | $0.62 | $0.67 | $0.56 | $0.56 | $0.56 | 736,958 |
| 2022-05-06 | $0.70 | $0.70 | $0.61 | $0.62 | $0.62 | 708,733 |
| 2022-05-05 | $0.80 | $0.82 | $0.68 | $0.70 | $0.70 | 1,371,300 |
| 2022-05-04 | $1.38 | $1.38 | $0.78 | $0.82 | $0.82 | 4,648,324 |
| 2022-05-03 | $1.93 | $1.98 | $1.87 | $1.94 | $1.94 | 102,554 |
| 2022-05-02 | $2.00 | $2.02 | $1.81 | $1.86 | $1.86 | 30,632 |
| 2022-04-29 | $2.02 | $2.05 | $1.98 | $2.03 | $2.03 | 261,819 |
| 2022-04-28 | $2.22 | $2.29 | $1.94 | $2.00 | $2.00 | 111,321 |
| 2022-04-27 | $2.37 | $2.39 | $2.27 | $2.27 | $2.27 | 10,115 |
| 2022-04-26 | $2.64 | $2.64 | $2.37 | $2.37 | $2.37 | 16,224 |
| 2022-04-25 | $2.73 | $2.73 | $2.63 | $2.64 | $2.64 | 7,110 |
| 2022-04-22 | $2.75 | $2.93 | $2.56 | $2.70 | $2.70 | 40,774 |
| 2022-04-21 | $2.93 | $2.99 | $2.87 | $2.91 | $2.91 | 27,801 |
| 2022-04-20 | $2.90 | $2.99 | $2.90 | $2.99 | $2.99 | 4,909 |
| 2022-04-19 | $3.00 | $3.03 | $2.87 | $2.95 | $2.95 | 229,760 |
| 2022-04-18 | $2.73 | $3.00 | $2.66 | $3.00 | $3.00 | 61,630 |
| 2022-04-14 | $2.88 | $2.95 | $2.82 | $2.86 | $2.86 | 13,832 |
| 2022-04-13 | $2.93 | $2.93 | $2.82 | $2.90 | $2.90 | 19,790 |
| 2022-04-12 | $2.90 | $2.99 | $2.85 | $2.85 | $2.85 | 14,951 |
| 2022-04-11 | $2.96 | $2.96 | $2.78 | $2.90 | $2.90 | 7,501 |
| 2022-04-08 | $2.92 | $3.00 | $2.87 | $2.87 | $2.87 | 11,829 |
| 2022-04-07 | $2.99 | $3.05 | $2.95 | $3.04 | $3.04 | 19,920 |
| 2022-04-06 | $2.99 | $3.07 | $2.87 | $3.05 | $3.05 | 32,481 |
| 2022-04-05 | $3.34 | $3.48 | $2.99 | $2.99 | $2.99 | 23,849 |
| 2022-04-04 | $3.05 | $3.32 | $3.05 | $3.25 | $3.25 | 70,857 |
| 2022-04-01 | $3.03 | $3.17 | $3.01 | $3.05 | $3.05 | 28,686 |
| 2022-03-31 | $3.15 | $3.15 | $2.82 | $3.02 | $3.02 | 85,385 |
| 2022-03-30 | $3.20 | $3.36 | $3.14 | $3.16 | $3.16 | 66,149 |
| 2022-03-29 | $3.08 | $3.34 | $3.06 | $3.30 | $3.30 | 36,424 |
| 2022-03-28 | $3.08 | $3.12 | $3.03 | $3.06 | $3.06 | 16,388 |
| 2022-03-25 | $3.16 | $3.20 | $3.01 | $3.09 | $3.09 | 33,581 |
| 2022-03-24 | $3.30 | $3.30 | $3.15 | $3.22 | $3.22 | 51,822 |
| 2022-03-23 | $3.41 | $3.49 | $3.30 | $3.34 | $3.34 | 77,599 |
| 2022-03-22 | $3.85 | $3.89 | $3.34 | $3.46 | $3.46 | 125,042 |
| 2022-03-21 | $4.07 | $4.18 | $3.65 | $3.79 | $3.79 | 200,750 |
| 2022-03-18 | $3.21 | $4.95 | $2.96 | $4.95 | $4.95 | 278,703 |
| 2022-03-17 | $2.82 | $3.25 | $2.81 | $3.21 | $3.21 | 57,270 |
| 2022-03-16 | $2.47 | $2.84 | $2.34 | $2.80 | $2.80 | 159,692 |
| 2022-03-15 | $2.46 | $2.63 | $2.40 | $2.46 | $2.46 | 109,571 |
| 2022-03-14 | $3.25 | $3.25 | $2.49 | $2.56 | $2.56 | 168,007 |
| 2022-03-11 | $3.36 | $3.48 | $3.10 | $3.11 | $3.11 | 52,339 |
| 2022-03-10 | $3.65 | $3.65 | $3.35 | $3.36 | $3.36 | 35,301 |
| 2022-03-09 | $3.67 | $3.85 | $3.65 | $3.68 | $3.68 | 47,284 |
| 2022-03-08 | $4.23 | $4.25 | $3.60 | $3.68 | $3.68 | 98,467 |
| 2022-03-07 | $4.04 | $4.44 | $3.99 | $4.22 | $4.22 | 138,629 |
| 2022-03-04 | $4.05 | $4.15 | $3.95 | $4.06 | $4.06 | 79,870 |
| 2022-03-03 | $4.21 | $4.29 | $4.11 | $4.20 | $4.20 | 85,818 |
| 2022-03-02 | $4.13 | $4.20 | $3.98 | $4.17 | $4.17 | 40,140 |
| 2022-03-01 | $3.81 | $4.18 | $3.81 | $4.12 | $4.12 | 74,498 |
| 2022-02-28 | $3.75 | $3.94 | $3.74 | $3.92 | $3.92 | 117,646 |
| 2022-02-25 | $3.69 | $3.78 | $3.62 | $3.76 | $3.76 | 19,199 |
| 2022-02-24 | $3.62 | $3.76 | $3.31 | $3.73 | $3.73 | 146,501 |
| 2022-02-23 | $4.08 | $4.18 | $3.77 | $3.78 | $3.78 | 57,866 |
| 2022-02-22 | $4.48 | $4.48 | $4.04 | $4.07 | $4.07 | 69,844 |
| 2022-02-18 | $4.47 | $4.57 | $4.35 | $4.51 | $4.51 | 97,995 |
| 2022-02-17 | $4.50 | $4.59 | $4.27 | $4.49 | $4.49 | 145,167 |
| 2022-02-16 | $4.52 | $4.60 | $4.42 | $4.50 | $4.50 | 80,626 |
| 2022-02-15 | $4.23 | $4.63 | $4.23 | $4.50 | $4.50 | 85,644 |
| 2022-02-14 | $4.49 | $4.54 | $4.33 | $4.43 | $4.43 | 113,990 |
| 2022-02-11 | $4.67 | $4.81 | $4.40 | $4.47 | $4.47 | 55,160 |
| 2022-02-10 | $4.61 | $4.86 | $4.47 | $4.59 | $4.59 | 141,857 |
| 2022-02-09 | $4.74 | $4.77 | $4.39 | $4.52 | $4.52 | 53,194 |
| 2022-02-08 | $4.76 | $4.89 | $4.59 | $4.67 | $4.67 | 60,893 |
| 2022-02-07 | $4.94 | $5.10 | $4.86 | $4.95 | $4.95 | 131,894 |
| 2022-02-04 | $4.81 | $4.99 | $4.79 | $4.94 | $4.94 | 72,134 |
| 2022-02-03 | $4.51 | $4.88 | $4.49 | $4.80 | $4.80 | 75,239 |
| 2022-02-02 | $4.91 | $4.91 | $4.66 | $4.77 | $4.77 | 58,681 |
| 2022-02-01 | $4.59 | $4.96 | $4.56 | $4.91 | $4.91 | 186,328 |
| 2022-01-31 | $4.28 | $4.68 | $4.25 | $4.60 | $4.60 | 166,542 |
| 2022-01-28 | $4.12 | $4.33 | $3.92 | $4.29 | $4.29 | 86,490 |
| 2022-01-27 | $4.37 | $4.41 | $4.06 | $4.11 | $4.11 | 106,671 |
| 2022-01-26 | $4.56 | $4.77 | $4.30 | $4.35 | $4.35 | 97,497 |
| 2022-01-25 | $4.48 | $4.59 | $4.34 | $4.53 | $4.53 | 271,862 |
| 2022-01-24 | $4.81 | $4.90 | $4.23 | $4.59 | $4.59 | 167,672 |
| 2022-01-21 | $5.06 | $5.15 | $4.67 | $4.90 | $4.90 | 190,300 |
| 2022-01-20 | $4.99 | $5.33 | $4.99 | $5.03 | $5.03 | 88,817 |
| 2022-01-19 | $5.20 | $5.20 | $4.89 | $4.96 | $4.96 | 98,810 |
| 2022-01-18 | $4.99 | $5.41 | $4.80 | $5.14 | $5.14 | 190,983 |
| 2022-01-14 | $4.92 | $5.21 | $4.87 | $5.14 | $5.14 | 175,106 |
| 2022-01-13 | $5.11 | $5.23 | $4.95 | $5.11 | $5.11 | 199,126 |
| 2022-01-12 | $4.90 | $5.15 | $4.81 | $5.12 | $5.12 | 274,211 |
| 2022-01-11 | $4.66 | $5.05 | $4.64 | $4.93 | $4.93 | 363,338 |
| 2022-01-10 | $4.47 | $4.73 | $4.34 | $4.70 | $4.70 | 278,982 |
| 2022-01-07 | $4.59 | $4.68 | $4.40 | $4.61 | $4.61 | 449,213 |
| 2022-01-06 | $4.50 | $4.80 | $4.33 | $4.65 | $4.65 | 632,269 |
| 2022-01-05 | $4.87 | $5.65 | $4.56 | $5.00 | $5.00 | 5,809,252 |
| 2022-01-04 | $5.92 | $5.99 | $5.55 | $5.70 | $5.70 | 167,424 |
| 2022-01-03 | $5.15 | $5.92 | $5.03 | $5.92 | $5.92 | 504,273 |
| 2021-12-31 | $4.80 | $5.58 | $4.80 | $5.15 | $5.15 | 327,355 |
| 2021-12-30 | $4.64 | $5.12 | $4.51 | $5.04 | $5.04 | 741,206 |
| 2021-12-29 | $4.33 | $4.83 | $4.17 | $4.72 | $4.72 | 240,546 |
| 2021-12-28 | $4.44 | $4.50 | $4.06 | $4.27 | $4.27 | 279,984 |
| 2021-12-27 | $4.67 | $4.67 | $4.40 | $4.41 | $4.41 | 104,165 |
| 2021-12-23 | $4.42 | $4.68 | $4.33 | $4.60 | $4.60 | 63,458 |
| 2021-12-22 | $4.57 | $4.71 | $4.43 | $4.43 | $4.43 | 109,685 |
| 2021-12-21 | $4.49 | $4.78 | $4.46 | $4.65 | $4.65 | 91,864 |
| 2021-12-20 | $4.50 | $4.53 | $4.21 | $4.52 | $4.52 | 166,687 |
| 2021-12-17 | $4.65 | $4.90 | $4.45 | $4.54 | $4.54 | 618,162 |
| 2021-12-16 | $4.43 | $4.89 | $4.43 | $4.72 | $4.72 | 275,326 |
| 2021-12-15 | $4.53 | $4.73 | $4.33 | $4.64 | $4.64 | 713,609 |
| 2021-12-14 | $4.40 | $4.84 | $4.40 | $4.55 | $4.55 | 310,403 |
| 2021-12-13 | $4.71 | $4.72 | $4.28 | $4.54 | $4.54 | 505,906 |
| 2021-12-10 | $4.25 | $4.49 | $4.25 | $4.34 | $4.34 | 209,499 |
| 2021-12-09 | $4.78 | $4.93 | $4.18 | $4.31 | $4.31 | 326,176 |
| 2021-12-08 | $4.75 | $5.05 | $4.52 | $4.84 | $4.84 | 339,590 |
| 2021-12-07 | $4.75 | $5.05 | $4.56 | $4.65 | $4.65 | 689,345 |
| 2021-12-06 | $4.50 | $4.85 | $4.38 | $4.62 | $4.62 | 459,902 |
| 2021-12-03 | $4.36 | $4.52 | $4.30 | $4.46 | $4.46 | 230,346 |
| 2021-12-02 | $4.21 | $4.57 | $4.21 | $4.45 | $4.45 | 153,465 |
| 2021-12-01 | $4.25 | $4.70 | $4.24 | $4.26 | $4.26 | 330,640 |
| 2021-11-30 | $4.28 | $4.45 | $4.11 | $4.35 | $4.35 | 427,001 |
| 2021-11-29 | $4.46 | $4.65 | $4.10 | $4.35 | $4.35 | 505,547 |
| 2021-11-26 | $4.53 | $4.83 | $4.36 | $4.50 | $4.50 | 214,685 |
| 2021-11-24 | $4.30 | $4.62 | $4.10 | $4.55 | $4.55 | 447,792 |
| 2021-11-23 | $4.69 | $4.97 | $4.30 | $4.33 | $4.33 | 708,354 |
| 2021-11-22 | $5.21 | $5.58 | $4.36 | $4.69 | $4.69 | 1,936,708 |
| 2021-11-19 | $7.40 | $7.57 | $4.93 | $5.12 | $5.12 | 6,218,399 |
| 2021-11-18 | $12.00 | $12.37 | $12.00 | $12.11 | $12.11 | 763,313 |
| 2021-11-17 | $12.95 | $13.55 | $11.90 | $12.26 | $12.26 | 93,587 |
| 2021-11-16 | $13.35 | $13.90 | $12.97 | $13.10 | $13.10 | 154,467 |
| 2021-11-15 | $14.44 | $14.82 | $13.01 | $13.02 | $13.02 | 41,567 |
| 2021-11-12 | $14.50 | $14.60 | $14.30 | $14.44 | $14.44 | 9,057 |
| 2021-11-11 | $14.49 | $15.00 | $14.25 | $14.37 | $14.37 | 29,999 |
| 2021-11-10 | $14.18 | $14.70 | $14.14 | $14.14 | $14.14 | 45,670 |
| 2021-11-09 | $15.15 | $15.16 | $14.10 | $14.30 | $14.30 | 21,964 |
| 2021-11-08 | $16.03 | $16.37 | $14.90 | $15.00 | $15.00 | 136,852 |
| 2021-11-05 | $15.72 | $16.15 | $15.66 | $15.79 | $15.79 | 186,992 |
| 2021-11-04 | $15.17 | $16.43 | $15.17 | $16.00 | $16.00 | 364,660 |
| 2021-11-03 | $15.58 | $16.45 | $15.12 | $15.31 | $15.31 | 115,862 |
| 2021-11-02 | $16.39 | $16.41 | $15.54 | $15.80 | $15.80 | 28,720 |
| 2021-11-01 | $16.39 | $16.97 | $15.59 | $15.74 | $15.74 | 58,324 |
| 2021-10-29 | $16.78 | $16.80 | $15.69 | $15.84 | $15.84 | 44,077 |
| 2021-10-28 | $16.77 | $17.34 | $16.00 | $17.00 | $17.00 | 435,045 |
| 2021-10-27 | $15.92 | $17.28 | $15.92 | $16.68 | $16.68 | 479,403 |
| 2021-10-26 | $15.90 | $17.35 | $15.90 | $16.89 | $16.89 | 129,879 |
| 2021-10-25 | $16.24 | $16.35 | $15.49 | $15.72 | $15.72 | 125,293 |
| 2021-10-22 | $16.85 | $17.16 | $15.29 | $16.32 | $16.32 | 224,847 |
| 2021-10-21 | $17.15 | $17.99 | $17.10 | $17.67 | $17.67 | 112,627 |
| 2021-10-20 | $16.42 | $17.43 | $16.31 | $16.81 | $16.81 | 62,506 |
| 2021-10-19 | $15.68 | $16.81 | $15.60 | $16.60 | $16.60 | 42,610 |
| 2021-10-18 | $17.38 | $17.48 | $15.28 | $15.41 | $15.41 | 79,168 |
| 2021-10-15 | $16.76 | $17.99 | $16.00 | $17.17 | $17.17 | 75,030 |
| 2021-10-14 | $15.70 | $20.13 | $15.35 | $16.76 | $16.76 | 712,187 |
| 2021-10-13 | $16.89 | $17.20 | $14.68 | $15.33 | $15.33 | 166,156 |
| 2021-10-12 | $18.51 | $18.51 | $16.73 | $16.89 | $16.89 | 87,259 |
| 2021-10-11 | $18.17 | $18.96 | $17.67 | $17.67 | $17.67 | 146,575 |
| 2021-10-08 | $20.10 | $20.80 | $18.26 | $18.35 | $18.35 | 37,266 |
| 2021-10-07 | $22.40 | $22.42 | $20.71 | $21.00 | $21.00 | 16,210 |
| 2021-10-06 | $22.14 | $23.48 | $21.30 | $21.56 | $21.56 | 48,770 |
| 2021-10-05 | $22.55 | $24.06 | $21.70 | $21.91 | $21.91 | 40,737 |
| 2021-10-04 | $22.94 | $23.33 | $22.30 | $22.49 | $22.49 | 37,330 |
| 2021-10-01 | $24.40 | $24.70 | $23.11 | $23.33 | $23.33 | 40,873 |
| 2021-09-30 | $23.00 | $24.40 | $22.89 | $24.23 | $24.23 | 20,655 |
| 2021-09-29 | $24.16 | $25.25 | $23.04 | $23.09 | $23.09 | 64,258 |
| 2021-09-28 | $22.81 | $24.06 | $22.22 | $24.06 | $24.06 | 36,560 |
| 2021-09-27 | $21.69 | $22.98 | $21.69 | $22.84 | $22.84 | 9,450 |
| 2021-09-24 | $21.30 | $22.30 | $20.89 | $21.56 | $21.56 | 5,169 |
| 2021-09-23 | $19.80 | $22.31 | $19.80 | $21.12 | $21.12 | 80,043 |
| 2021-09-22 | $19.99 | $20.80 | $19.33 | $20.60 | $20.60 | 44,554 |
| 2021-09-21 | $20.16 | $21.19 | $19.70 | $20.09 | $20.09 | 58,702 |
| 2021-09-20 | $22.29 | $22.29 | $19.75 | $20.02 | $20.02 | 49,922 |
| 2021-09-17 | $20.10 | $23.29 | $19.81 | $23.06 | $23.06 | 101,405 |
| 2021-09-16 | $21.65 | $21.65 | $18.91 | $20.55 | $20.55 | 92,006 |
| 2021-09-15 | $21.64 | $23.00 | $21.33 | $21.33 | $21.33 | 37,228 |
| 2021-09-14 | $22.97 | $23.50 | $21.55 | $22.00 | $22.00 | 72,525 |
| 2021-09-13 | $21.79 | $23.30 | $21.64 | $22.14 | $22.14 | 36,238 |
| 2021-09-10 | $23.21 | $24.00 | $22.27 | $22.27 | $22.27 | 43,900 |
| 2021-09-09 | $24.30 | $25.12 | $22.97 | $23.16 | $23.16 | 27,996 |
| 2021-09-08 | $23.68 | $24.50 | $23.36 | $24.01 | $24.01 | 22,429 |
| 2021-09-07 | $24.77 | $24.86 | $24.20 | $24.29 | $24.29 | 27,748 |
| 2021-09-03 | $21.72 | $25.23 | $21.60 | $24.95 | $24.95 | 47,459 |
| 2021-09-02 | $22.95 | $23.10 | $21.55 | $22.04 | $22.04 | 8,446 |
| 2021-09-01 | $22.31 | $24.00 | $20.51 | $23.17 | $23.17 | 53,978 |
| 2021-08-31 | $19.47 | $24.69 | $18.43 | $23.47 | $23.47 | 93,864 |
| 2021-08-30 | $18.12 | $20.86 | $18.12 | $20.65 | $20.65 | 34,389 |
| 2021-08-27 | $20.15 | $21.00 | $18.12 | $18.12 | $18.12 | 97,945 |
| 2021-08-26 | $20.40 | $21.82 | $20.21 | $20.38 | $20.38 | 92,655 |
| 2021-08-25 | $21.61 | $22.95 | $20.06 | $20.07 | $20.07 | 53,613 |
| 2021-08-24 | $22.33 | $23.05 | $21.24 | $21.89 | $21.89 | 90,465 |
| 2021-08-23 | $21.71 | $24.68 | $20.81 | $22.21 | $22.21 | 114,373 |
| 2021-08-20 | $22.75 | $24.81 | $22.13 | $22.29 | $22.29 | 30,435 |
| 2021-08-19 | $23.03 | $23.60 | $22.00 | $22.75 | $22.75 | 23,566 |
| 2021-08-18 | $22.96 | $25.78 | $22.70 | $23.84 | $23.84 | 43,462 |
| 2021-08-17 | $21.74 | $26.41 | $21.33 | $23.55 | $23.55 | 100,843 |
| 2021-08-16 | $23.51 | $24.23 | $21.22 | $21.74 | $21.74 | 32,656 |
| 2021-08-13 | $24.66 | $25.14 | $23.29 | $23.51 | $23.51 | 21,717 |
| 2021-08-12 | $26.39 | $28.50 | $24.32 | $25.25 | $25.25 | 29,062 |
| 2021-08-11 | $28.61 | $29.00 | $26.06 | $26.30 | $26.30 | 17,274 |
| 2021-08-10 | $26.15 | $29.27 | $25.01 | $28.50 | $28.50 | 41,890 |
| 2021-08-09 | $22.40 | $26.96 | $20.54 | $26.14 | $26.14 | 63,406 |
| 2021-08-06 | $23.39 | $23.93 | $20.11 | $21.70 | $21.70 | 39,765 |
| 2021-08-05 | $23.14 | $23.30 | $22.26 | $22.79 | $22.79 | 13,675 |
| 2021-08-04 | $23.50 | $23.50 | $22.16 | $22.75 | $22.75 | 17,629 |
| 2021-08-03 | $22.37 | $22.54 | $20.80 | $22.00 | $22.00 | 29,937 |
| 2021-08-02 | $22.38 | $24.28 | $21.45 | $21.47 | $21.47 | 23,241 |
| 2021-07-30 | $21.95 | $23.69 | $21.95 | $22.01 | $22.01 | 24,690 |
| 2021-07-29 | $22.04 | $22.61 | $21.17 | $21.61 | $21.61 | 97,006 |
| 2021-07-28 | $22.03 | $23.90 | $21.97 | $22.10 | $22.10 | 39,618 |
| 2021-07-27 | $24.80 | $25.89 | $21.98 | $21.98 | $21.98 | 383,218 |
| 2021-07-26 | $25.49 | $25.85 | $24.57 | $24.88 | $24.88 | 79,196 |
| 2021-07-23 | $24.64 | $27.14 | $24.63 | $26.00 | $26.00 | 33,309 |
| 2021-07-22 | $25.00 | $25.00 | $24.18 | $25.00 | $25.00 | 59,546 |
| 2021-07-21 | $23.52 | $24.81 | $23.50 | $24.56 | $24.56 | 8,794 |
| 2021-07-20 | $24.00 | $24.93 | $24.00 | $24.83 | $24.83 | 19,370 |
| 2021-07-19 | $22.00 | $24.95 | $22.00 | $24.77 | $24.77 | 35,293 |
| 2021-07-16 | $22.83 | $23.86 | $21.40 | $22.00 | $22.00 | 14,296 |
| 2021-07-15 | $24.10 | $24.10 | $21.78 | $22.97 | $22.97 | 116,256 |
| 2021-07-14 | $23.29 | $24.07 | $21.19 | $24.07 | $24.07 | 77,748 |
| 2021-07-13 | $21.93 | $23.00 | $21.93 | $23.00 | $23.00 | 79,058 |
| 2021-07-12 | $21.19 | $23.20 | $20.40 | $21.74 | $21.74 | 73,959 |
| 2021-07-09 | $21.25 | $22.00 | $19.68 | $20.63 | $20.63 | 26,196 |
| 2021-07-08 | $20.25 | $21.59 | $20.25 | $21.30 | $21.30 | 26,442 |
| 2021-07-07 | $21.54 | $22.22 | $19.89 | $21.39 | $21.39 | 204,461 |
| 2021-07-06 | $19.49 | $25.00 | $19.47 | $21.98 | $21.98 | 223,142 |
| 2021-07-02 | $20.26 | $20.45 | $18.80 | $19.71 | $19.71 | 103,659 |
| 2021-07-01 | $19.25 | $19.81 | $18.79 | $19.80 | $19.80 | 92,572 |
| 2021-06-30 | $19.19 | $19.73 | $19.03 | $19.53 | $19.53 | 11,042 |
| 2021-06-29 | $19.43 | $19.48 | $18.58 | $19.48 | $19.48 | 73,168 |
| 2021-06-28 | $19.29 | $19.78 | $19.29 | $19.29 | $19.29 | 55,308 |
| 2021-06-25 | $18.55 | $19.43 | $18.51 | $19.02 | $19.02 | 32,250 |
| 2021-06-24 | $18.13 | $18.89 | $17.58 | $18.43 | $18.43 | 11,706 |
| 2021-06-23 | $17.90 | $18.89 | $17.90 | $18.48 | $18.48 | 211,581 |
| 2021-06-22 | $18.34 | $18.42 | $17.75 | $17.76 | $17.76 | 7,475 |
| 2021-06-21 | $17.95 | $18.85 | $17.88 | $18.01 | $18.01 | 20,278 |
| 2021-06-18 | $17.45 | $17.94 | $17.25 | $17.60 | $17.60 | 178,144 |
| 2021-06-17 | $18.35 | $18.35 | $17.42 | $17.63 | $17.63 | 52,438 |
| 2021-06-16 | $19.21 | $19.27 | $17.34 | $17.37 | $17.37 | 89,092 |
| 2021-06-15 | $19.67 | $19.67 | $18.29 | $19.00 | $19.00 | 49,498 |
| 2021-06-14 | $18.00 | $19.85 | $17.90 | $19.00 | $19.00 | 69,614 |
| 2021-06-11 | $17.87 | $18.36 | $17.75 | $18.00 | $18.00 | 15,849 |
| 2021-06-10 | $16.71 | $18.38 | $16.71 | $18.04 | $18.04 | 35,671 |
| 2021-06-09 | $15.83 | $18.44 | $15.78 | $18.00 | $18.00 | 58,896 |
| 2021-06-08 | $15.00 | $15.91 | $15.00 | $15.81 | $15.81 | 28,771 |
| 2021-06-07 | $14.73 | $15.28 | $14.73 | $14.73 | $14.73 | 47,014 |
| 2021-06-04 | $14.61 | $15.34 | $14.21 | $14.81 | $14.81 | 215,739 |
| 2021-06-03 | $14.55 | $14.76 | $14.16 | $14.16 | $14.16 | 5,055 |
| 2021-06-02 | $15.16 | $15.16 | $14.02 | $14.49 | $14.49 | 18,140 |
| 2021-06-01 | $14.75 | $15.08 | $14.40 | $14.42 | $14.42 | 15,630 |
| 2021-05-28 | $14.61 | $15.50 | $14.61 | $14.88 | $14.88 | 32,418 |
| 2021-05-27 | $14.72 | $15.35 | $14.50 | $15.03 | $15.03 | 43,710 |
| 2021-05-26 | $15.00 | $15.33 | $14.70 | $15.00 | $15.00 | 18,165 |
| 2021-05-25 | $16.92 | $16.92 | $14.58 | $14.65 | $14.65 | 30,141 |
| 2021-05-24 | $15.68 | $15.89 | $15.23 | $15.61 | $15.61 | 11,670 |
| 2021-05-21 | $15.83 | $16.54 | $15.54 | $15.54 | $15.54 | 38,033 |
| 2021-05-20 | $15.53 | $16.50 | $15.50 | $16.21 | $16.21 | 58,775 |
| 2021-05-19 | $15.90 | $16.44 | $15.50 | $15.75 | $15.75 | 63,840 |
| 2021-05-18 | $15.86 | $16.99 | $15.71 | $16.25 | $16.25 | 17,171 |
| 2021-05-17 | $15.50 | $17.00 | $15.50 | $16.22 | $16.22 | 163,362 |
| 2021-05-14 | $15.46 | $16.70 | $15.14 | $16.41 | $16.41 | 64,490 |
| 2021-05-13 | $15.52 | $16.37 | $15.50 | $15.50 | $15.50 | 23,625 |
| 2021-05-12 | $14.45 | $15.85 | $14.27 | $15.40 | $15.40 | 121,012 |
| 2021-05-11 | $14.82 | $15.37 | $14.43 | $14.43 | $14.43 | 16,959 |
| 2021-05-10 | $15.77 | $16.65 | $15.27 | $15.27 | $15.27 | 10,138 |
| 2021-05-07 | $16.45 | $16.80 | $15.52 | $15.53 | $15.53 | 41,103 |
| 2021-05-06 | $16.80 | $16.80 | $15.94 | $16.10 | $16.10 | 8,955 |
| 2021-05-05 | $16.19 | $16.97 | $15.57 | $16.82 | $16.82 | 38,934 |
| 2021-05-04 | $15.80 | $16.30 | $15.80 | $16.16 | $16.16 | 23,699 |
| 2021-05-03 | $16.53 | $16.62 | $16.04 | $16.31 | $16.31 | 8,468 |
| 2021-04-30 | $15.51 | $16.76 | $15.51 | $16.27 | $16.27 | 37,060 |
| 2021-04-29 | $15.76 | $16.71 | $15.54 | $15.54 | $15.54 | 53,428 |
| 2021-04-28 | $16.35 | $16.35 | $15.52 | $16.05 | $16.05 | 32,626 |
| 2021-04-27 | $15.81 | $16.81 | $15.55 | $16.07 | $16.07 | 90,100 |
| 2021-04-26 | $16.74 | $17.00 | $15.51 | $16.53 | $16.53 | 78,638 |
| 2021-04-23 | $16.80 | $17.03 | $16.01 | $16.12 | $16.12 | 208,704 |
| 2021-04-22 | $17.36 | $17.36 | $16.91 | $17.11 | $17.11 | 6,662 |
| 2021-04-21 | $16.96 | $17.87 | $16.83 | $17.09 | $17.09 | 79,090 |
| 2021-04-20 | $17.03 | $17.61 | $16.80 | $17.08 | $17.08 | 152,142 |
| 2021-04-19 | $16.80 | $17.88 | $16.80 | $17.24 | $17.24 | 388,675 |
| 2021-04-16 | $16.54 | $17.40 | $16.53 | $17.27 | $17.27 | 46,300 |
| 2021-04-15 | $17.45 | $17.58 | $16.50 | $17.30 | $17.30 | 130,085 |
| 2021-04-14 | $16.89 | $18.73 | $16.34 | $17.45 | $17.45 | 247,998 |
| 2021-04-13 | $17.09 | $17.75 | $16.32 | $16.95 | $16.95 | 150,668 |
| 2021-04-12 | $16.52 | $17.15 | $16.23 | $17.05 | $17.05 | 56,758 |
| 2021-04-09 | $16.52 | $17.15 | $16.22 | $17.00 | $17.00 | 12,718 |
| 2021-04-08 | $17.30 | $17.40 | $16.18 | $16.40 | $16.40 | 72,103 |
| 2021-04-07 | $17.49 | $17.99 | $16.67 | $17.07 | $17.07 | 74,412 |
| 2021-04-06 | $17.75 | $19.69 | $16.77 | $17.51 | $17.51 | 362,012 |
| 2021-04-05 | $17.69 | $18.50 | $17.13 | $17.90 | $17.90 | 141,589 |
| 2021-04-01 | $18.38 | $18.95 | $17.77 | $17.85 | $17.85 | 153,618 |
| 2021-03-31 | $16.40 | $18.50 | $16.40 | $18.50 | $18.50 | 144,203 |
| 2021-03-30 | $16.49 | $16.95 | $15.81 | $16.32 | $16.32 | 73,173 |
| 2021-03-29 | $15.75 | $16.99 | $15.60 | $16.66 | $16.66 | 229,144 |
| 2021-03-26 | $15.85 | $16.70 | $15.33 | $15.90 | $15.90 | 78,354 |
| 2021-03-25 | $15.64 | $16.59 | $15.29 | $15.96 | $15.96 | 419,387 |
| 2021-03-24 | $16.74 | $16.89 | $15.43 | $15.93 | $15.93 | 439,091 |
| 2021-03-23 | $17.86 | $17.91 | $16.26 | $16.77 | $16.77 | 566,835 |
| 2021-03-22 | $18.25 | $19.88 | $18.14 | $18.61 | $18.61 | 680,332 |
| 2021-03-19 | $19.55 | $23.29 | $18.00 | $18.49 | $18.49 | 3,201,185 |
Connect Biopharma Holdings Ltd (CNTB) News Headlines
Recent Connect Biopharma Holdings Ltd (CNTB) News
Similar Companies to Connect Biopharma Holdings Ltd (CNTB) 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 |