Context Therapeutics Inc (CNTX) Exchange: NASDAQ
Data as of Aug. 22, 2025
$0.79 ($0.05) 6.79%
Context Therapeutics Inc - Daily Information
Click for more stock information on Context Therapeutics Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $0.77 |
| Previous Close | $0.79 |
| High | $0.80 |
| Low | $0.75 |
| Adjusted Open | $0.77 |
| Previous Adjusted Close | $0.79 |
| Adjusted High | $0.80 |
| Adjusted Low | $0.75 |
Invest in Context Therapeutics Inc (CNTX)
Historical Stock Data for Context Therapeutics Inc (CNTX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | $0.77 | $0.80 | $0.75 | $0.79 | $0.79 | 178,296 |
| 2025-08-14 | $0.71 | $0.74 | $0.70 | $0.74 | $0.74 | 94,960 |
| 2025-08-13 | $0.68 | $0.71 | $0.68 | $0.70 | $0.70 | 248,065 |
| 2025-08-12 | $0.70 | $0.71 | $0.68 | $0.68 | $0.68 | 77,918 |
| 2025-08-11 | $0.73 | $0.73 | $0.68 | $0.68 | $0.68 | 95,175 |
| 2025-08-08 | $0.69 | $0.72 | $0.68 | $0.72 | $0.72 | 116,146 |
| 2025-08-07 | $0.70 | $0.72 | $0.68 | $0.70 | $0.70 | 84,163 |
| 2025-08-06 | $0.70 | $0.72 | $0.69 | $0.70 | $0.70 | 47,393 |
| 2025-08-05 | $0.70 | $0.71 | $0.68 | $0.70 | $0.70 | 104,124 |
| 2025-08-04 | $0.73 | $0.73 | $0.68 | $0.68 | $0.68 | 184,951 |
| 2025-08-01 | $0.71 | $0.77 | $0.70 | $0.71 | $0.71 | 120,590 |
| 2025-07-31 | $0.83 | $0.84 | $0.72 | $0.73 | $0.73 | 251,785 |
| 2025-07-30 | $0.82 | $0.83 | $0.80 | $0.81 | $0.81 | 90,007 |
| 2025-07-29 | $0.86 | $0.88 | $0.82 | $0.83 | $0.83 | 144,916 |
| 2025-07-28 | $0.85 | $0.87 | $0.84 | $0.85 | $0.85 | 148,573 |
| 2025-07-25 | $0.85 | $0.87 | $0.83 | $0.84 | $0.84 | 54,755 |
| 2025-07-24 | $0.83 | $0.87 | $0.83 | $0.84 | $0.84 | 200,721 |
| 2025-07-23 | $0.84 | $0.85 | $0.82 | $0.83 | $0.83 | 108,321 |
| 2025-07-22 | $0.88 | $0.88 | $0.83 | $0.83 | $0.83 | 203,708 |
| 2025-07-21 | $0.93 | $0.94 | $0.80 | $0.87 | $0.87 | 356,545 |
| 2025-07-18 | $0.97 | $1.00 | $0.85 | $0.89 | $0.89 | 387,844 |
| 2025-07-17 | $0.83 | $0.95 | $0.83 | $0.91 | $0.91 | 324,647 |
| 2025-07-16 | $0.77 | $0.85 | $0.76 | $0.83 | $0.83 | 349,474 |
| 2025-07-15 | $0.73 | $0.81 | $0.70 | $0.74 | $0.74 | 262,699 |
| 2025-07-14 | $0.69 | $0.75 | $0.67 | $0.73 | $0.73 | 515,191 |
| 2025-07-11 | $0.67 | $0.69 | $0.67 | $0.67 | $0.67 | 57,073 |
| 2025-07-10 | $0.66 | $0.68 | $0.64 | $0.67 | $0.67 | 170,309 |
| 2025-07-09 | $0.65 | $0.67 | $0.63 | $0.63 | $0.63 | 113,076 |
| 2025-07-08 | $0.67 | $0.67 | $0.62 | $0.64 | $0.64 | 113,279 |
| 2025-07-07 | $0.66 | $0.67 | $0.64 | $0.65 | $0.65 | 70,619 |
| 2025-07-03 | $0.64 | $0.66 | $0.62 | $0.64 | $0.64 | 117,172 |
| 2025-07-02 | $0.63 | $0.66 | $0.62 | $0.63 | $0.63 | 96,003 |
| 2025-07-01 | $0.67 | $0.68 | $0.63 | $0.63 | $0.63 | 190,168 |
| 2025-06-30 | $0.65 | $0.70 | $0.62 | $0.66 | $0.66 | 161,470 |
| 2025-06-27 | $0.65 | $0.66 | $0.63 | $0.66 | $0.66 | 87,365 |
| 2025-06-26 | $0.64 | $0.65 | $0.62 | $0.65 | $0.65 | 134,517 |
| 2025-06-25 | $0.60 | $0.66 | $0.58 | $0.65 | $0.65 | 168,165 |
| 2025-06-24 | $0.56 | $0.61 | $0.56 | $0.58 | $0.58 | 191,520 |
| 2025-06-23 | $0.58 | $0.60 | $0.56 | $0.56 | $0.56 | 242,327 |
| 2025-06-20 | $0.59 | $0.62 | $0.57 | $0.57 | $0.57 | 151,262 |
| 2025-06-18 | $0.60 | $0.63 | $0.56 | $0.56 | $0.56 | 172,254 |
| 2025-06-17 | $0.60 | $0.60 | $0.57 | $0.58 | $0.58 | 188,116 |
| 2025-06-16 | $0.62 | $0.63 | $0.61 | $0.61 | $0.61 | 186,589 |
| 2025-06-13 | $0.63 | $0.64 | $0.61 | $0.63 | $0.63 | 171,138 |
| 2025-06-12 | $0.66 | $0.66 | $0.62 | $0.65 | $0.65 | 272,811 |
| 2025-06-11 | $0.72 | $0.72 | $0.60 | $0.62 | $0.62 | 1,498,414 |
| 2025-06-10 | $0.80 | $0.80 | $0.65 | $0.67 | $0.67 | 438,161 |
| 2025-06-09 | $0.84 | $0.84 | $0.66 | $0.70 | $0.70 | 1,111,218 |
| 2025-06-06 | $0.56 | $0.70 | $0.55 | $0.66 | $0.66 | 400,378 |
| 2025-06-05 | $0.58 | $0.60 | $0.54 | $0.55 | $0.55 | 291,219 |
| 2025-06-04 | $0.58 | $0.60 | $0.52 | $0.58 | $0.58 | 101,392 |
| 2025-06-03 | $0.60 | $0.63 | $0.53 | $0.58 | $0.58 | 404,634 |
| 2025-06-02 | $0.60 | $0.63 | $0.52 | $0.59 | $0.59 | 232,793 |
| 2025-05-30 | $0.62 | $0.66 | $0.49 | $0.58 | $0.58 | 1,039,173 |
| 2025-05-29 | $0.65 | $0.71 | $0.50 | $0.62 | $0.62 | 912,865 |
| 2025-05-28 | $0.67 | $0.70 | $0.64 | $0.64 | $0.64 | 63,791 |
| 2025-05-27 | $0.67 | $0.71 | $0.67 | $0.68 | $0.68 | 62,898 |
| 2025-05-23 | $0.71 | $0.71 | $0.66 | $0.69 | $0.69 | 79,369 |
| 2025-05-22 | $0.69 | $0.72 | $0.69 | $0.71 | $0.71 | 20,930 |
| 2025-05-21 | $0.67 | $0.72 | $0.67 | $0.69 | $0.69 | 45,434 |
| 2025-05-20 | $0.71 | $0.73 | $0.66 | $0.68 | $0.68 | 177,934 |
| 2025-05-19 | $0.72 | $0.75 | $0.70 | $0.71 | $0.71 | 75,530 |
| 2025-05-16 | $0.77 | $0.79 | $0.70 | $0.71 | $0.71 | 102,283 |
| 2025-05-15 | $0.78 | $0.79 | $0.72 | $0.75 | $0.75 | 66,449 |
| 2025-05-14 | $0.82 | $0.85 | $0.77 | $0.79 | $0.79 | 79,414 |
| 2025-05-13 | $0.80 | $0.85 | $0.77 | $0.82 | $0.82 | 143,109 |
| 2025-05-12 | $0.82 | $0.83 | $0.74 | $0.78 | $0.78 | 107,115 |
| 2025-05-09 | $0.77 | $0.80 | $0.75 | $0.78 | $0.78 | 42,375 |
| 2025-05-08 | $0.85 | $0.85 | $0.74 | $0.77 | $0.77 | 66,992 |
| 2025-05-07 | $0.80 | $0.83 | $0.74 | $0.77 | $0.77 | 62,817 |
| 2025-05-06 | $0.83 | $0.85 | $0.77 | $0.81 | $0.81 | 81,705 |
| 2025-05-05 | $0.86 | $0.90 | $0.84 | $0.84 | $0.84 | 32,120 |
| 2025-05-02 | $0.89 | $0.89 | $0.84 | $0.87 | $0.87 | 30,000 |
| 2025-05-01 | $0.87 | $0.89 | $0.82 | $0.86 | $0.86 | 77,184 |
| 2025-04-30 | $0.88 | $0.88 | $0.80 | $0.87 | $0.87 | 70,478 |
| 2025-04-29 | $0.94 | $0.94 | $0.87 | $0.88 | $0.88 | 53,227 |
| 2025-04-28 | $0.93 | $0.99 | $0.93 | $0.94 | $0.94 | 40,959 |
| 2025-04-25 | $0.97 | $1.00 | $0.92 | $0.94 | $0.94 | 56,388 |
| 2025-04-24 | $0.99 | $1.02 | $0.84 | $1.00 | $1.00 | 365,981 |
| 2025-04-23 | $0.99 | $1.04 | $0.93 | $0.94 | $0.94 | 235,439 |
| 2025-04-22 | $0.86 | $0.96 | $0.86 | $0.94 | $0.94 | 224,243 |
| 2025-04-21 | $0.87 | $0.87 | $0.79 | $0.83 | $0.83 | 95,047 |
| 2025-04-17 | $0.86 | $0.86 | $0.81 | $0.84 | $0.84 | 45,594 |
| 2025-04-16 | $0.85 | $0.87 | $0.80 | $0.87 | $0.87 | 81,066 |
| 2025-04-15 | $0.87 | $0.88 | $0.82 | $0.84 | $0.84 | 62,780 |
| 2025-04-14 | $0.78 | $0.89 | $0.76 | $0.85 | $0.85 | 87,072 |
| 2025-04-11 | $0.68 | $0.78 | $0.65 | $0.78 | $0.78 | 78,111 |
| 2025-04-10 | $0.67 | $0.71 | $0.67 | $0.68 | $0.68 | 94,248 |
| 2025-04-09 | $0.67 | $0.69 | $0.60 | $0.67 | $0.67 | 196,881 |
| 2025-04-08 | $0.62 | $0.68 | $0.58 | $0.67 | $0.67 | 364,171 |
| 2025-04-07 | $0.57 | $0.62 | $0.57 | $0.61 | $0.61 | 141,627 |
| 2025-04-04 | $0.70 | $0.72 | $0.59 | $0.60 | $0.60 | 478,832 |
| 2025-04-03 | $0.90 | $0.95 | $0.65 | $0.72 | $0.72 | 2,024,835 |
| 2025-04-02 | $0.57 | $0.73 | $0.56 | $0.68 | $0.68 | 440,430 |
| 2025-04-01 | $0.61 | $0.65 | $0.55 | $0.55 | $0.55 | 209,581 |
| 2025-03-31 | $0.65 | $0.73 | $0.60 | $0.61 | $0.61 | 194,197 |
| 2025-03-28 | $0.72 | $0.75 | $0.65 | $0.66 | $0.66 | 104,059 |
| 2025-03-27 | $0.79 | $0.81 | $0.74 | $0.74 | $0.74 | 101,125 |
| 2025-03-26 | $0.83 | $0.88 | $0.79 | $0.79 | $0.79 | 84,658 |
| 2025-03-25 | $0.82 | $0.99 | $0.79 | $0.87 | $0.87 | 217,133 |
| 2025-03-24 | $0.77 | $0.84 | $0.75 | $0.76 | $0.76 | 91,651 |
| 2025-03-21 | $0.77 | $0.85 | $0.75 | $0.77 | $0.77 | 60,567 |
| 2025-03-20 | $0.77 | $0.85 | $0.77 | $0.77 | $0.77 | 27,002 |
| 2025-03-19 | $0.80 | $0.86 | $0.80 | $0.82 | $0.82 | 46,359 |
| 2025-03-18 | $0.87 | $0.87 | $0.78 | $0.80 | $0.80 | 37,705 |
| 2025-03-17 | $0.73 | $0.86 | $0.73 | $0.84 | $0.84 | 77,545 |
| 2025-03-14 | $0.67 | $0.72 | $0.64 | $0.71 | $0.71 | 129,912 |
| 2025-03-13 | $0.76 | $0.76 | $0.65 | $0.65 | $0.65 | 41,687 |
| 2025-03-12 | $0.72 | $0.72 | $0.68 | $0.69 | $0.69 | 12,968 |
| 2025-03-11 | $0.76 | $0.76 | $0.68 | $0.71 | $0.71 | 131,186 |
| 2025-03-10 | $0.80 | $0.82 | $0.77 | $0.77 | $0.77 | 38,929 |
| 2025-03-07 | $0.83 | $0.90 | $0.80 | $0.80 | $0.80 | 53,241 |
| 2025-03-06 | $0.90 | $0.90 | $0.83 | $0.83 | $0.83 | 38,030 |
| 2025-03-05 | $0.85 | $0.88 | $0.84 | $0.84 | $0.84 | 32,977 |
| 2025-03-04 | $0.81 | $0.87 | $0.80 | $0.84 | $0.84 | 73,507 |
| 2025-03-03 | $0.89 | $0.89 | $0.82 | $0.83 | $0.83 | 60,997 |
| 2025-02-28 | $0.81 | $0.89 | $0.79 | $0.89 | $0.89 | 77,206 |
| 2025-02-27 | $0.84 | $0.88 | $0.81 | $0.81 | $0.81 | 56,763 |
| 2025-02-26 | $0.81 | $0.86 | $0.81 | $0.85 | $0.85 | 85,521 |
| 2025-02-25 | $0.81 | $0.85 | $0.78 | $0.81 | $0.81 | 135,472 |
| 2025-02-24 | $0.82 | $0.83 | $0.79 | $0.83 | $0.83 | 81,175 |
| 2025-02-21 | $0.85 | $0.85 | $0.78 | $0.81 | $0.81 | 90,026 |
| 2025-02-20 | $0.85 | $0.86 | $0.77 | $0.79 | $0.79 | 519,154 |
| 2025-02-19 | $0.83 | $0.87 | $0.82 | $0.84 | $0.84 | 95,359 |
| 2025-02-18 | $0.84 | $0.87 | $0.83 | $0.83 | $0.83 | 96,014 |
| 2025-02-14 | $0.79 | $0.83 | $0.79 | $0.82 | $0.82 | 41,728 |
| 2025-02-13 | $0.80 | $0.83 | $0.77 | $0.81 | $0.81 | 171,257 |
| 2025-02-12 | $0.78 | $0.84 | $0.77 | $0.80 | $0.80 | 138,514 |
| 2025-02-11 | $0.83 | $0.90 | $0.78 | $0.78 | $0.78 | 251,638 |
| 2025-02-10 | $0.87 | $0.90 | $0.82 | $0.84 | $0.84 | 140,164 |
| 2025-02-07 | $0.91 | $0.94 | $0.85 | $0.87 | $0.87 | 86,126 |
| 2025-02-06 | $0.98 | $0.98 | $0.88 | $0.90 | $0.90 | 106,702 |
| 2025-02-05 | $0.88 | $0.98 | $0.87 | $0.96 | $0.96 | 101,645 |
| 2025-02-04 | $0.87 | $0.94 | $0.86 | $0.88 | $0.88 | 90,625 |
| 2025-02-03 | $0.91 | $0.95 | $0.87 | $0.87 | $0.87 | 40,948 |
| 2025-01-31 | $0.97 | $0.98 | $0.85 | $0.91 | $0.91 | 91,976 |
| 2025-01-30 | $0.82 | $0.97 | $0.82 | $0.96 | $0.96 | 178,533 |
| 2025-01-29 | $0.85 | $0.85 | $0.79 | $0.82 | $0.82 | 367,097 |
| 2025-01-28 | $0.92 | $0.92 | $0.85 | $0.85 | $0.85 | 322,763 |
| 2025-01-27 | $0.90 | $0.95 | $0.90 | $0.91 | $0.91 | 36,318 |
| 2025-01-24 | $0.91 | $0.95 | $0.90 | $0.90 | $0.90 | 59,624 |
| 2025-01-23 | $0.95 | $1.00 | $0.90 | $0.91 | $0.91 | 148,356 |
| 2025-01-22 | $0.96 | $1.01 | $0.90 | $0.94 | $0.94 | 111,782 |
| 2025-01-21 | $1.00 | $1.02 | $0.95 | $0.97 | $0.97 | 166,021 |
| 2025-01-17 | $0.98 | $1.05 | $0.93 | $1.01 | $1.01 | 259,944 |
| 2025-01-16 | $1.00 | $1.03 | $0.92 | $0.98 | $0.98 | 221,466 |
| 2025-01-15 | $1.03 | $1.05 | $0.98 | $0.98 | $0.98 | 689,638 |
| 2025-01-14 | $1.06 | $1.13 | $0.98 | $0.99 | $0.99 | 487,419 |
| 2025-01-13 | $1.05 | $1.07 | $1.01 | $1.03 | $1.03 | 366,816 |
| 2025-01-10 | $1.21 | $1.29 | $1.06 | $1.08 | $1.08 | 274,998 |
| 2025-01-08 | $1.18 | $1.25 | $1.08 | $1.21 | $1.21 | 795,829 |
| 2025-01-07 | $1.18 | $1.20 | $1.08 | $1.09 | $1.09 | 142,978 |
| 2025-01-06 | $1.29 | $1.30 | $1.13 | $1.17 | $1.17 | 122,728 |
| 2025-01-03 | $1.30 | $1.30 | $1.18 | $1.25 | $1.25 | 167,817 |
| 2025-01-02 | $1.08 | $1.37 | $1.07 | $1.19 | $1.19 | 499,483 |
| 2024-12-31 | $1.05 | $1.06 | $0.98 | $1.05 | $1.05 | 1,444,265 |
| 2024-12-30 | $1.10 | $1.10 | $1.03 | $1.06 | $1.06 | 363,956 |
| 2024-12-27 | $1.15 | $1.15 | $1.06 | $1.10 | $1.10 | 157,497 |
| 2024-12-26 | $1.12 | $1.25 | $1.08 | $1.14 | $1.14 | 286,691 |
| 2024-12-24 | $1.01 | $1.20 | $0.97 | $1.15 | $1.15 | 312,977 |
| 2024-12-23 | $1.06 | $1.14 | $0.94 | $0.98 | $0.98 | 15,263,574 |
| 2024-12-20 | $1.06 | $1.11 | $0.96 | $1.02 | $1.02 | 339,733 |
| 2024-12-19 | $1.23 | $1.23 | $1.08 | $1.09 | $1.09 | 264,195 |
| 2024-12-18 | $1.32 | $1.33 | $1.18 | $1.22 | $1.22 | 164,067 |
| 2024-12-17 | $1.35 | $1.39 | $1.17 | $1.29 | $1.29 | 342,629 |
| 2024-12-16 | $1.39 | $1.39 | $1.27 | $1.36 | $1.36 | 361,681 |
| 2024-12-13 | $1.45 | $1.47 | $1.37 | $1.39 | $1.39 | 239,432 |
| 2024-12-12 | $1.50 | $1.52 | $1.40 | $1.44 | $1.44 | 352,529 |
| 2024-12-11 | $1.56 | $1.61 | $1.49 | $1.50 | $1.50 | 230,239 |
| 2024-12-10 | $1.50 | $1.56 | $1.48 | $1.56 | $1.56 | 180,542 |
| 2024-12-09 | $1.50 | $1.53 | $1.48 | $1.50 | $1.50 | 158,162 |
| 2024-12-06 | $1.50 | $1.53 | $1.43 | $1.50 | $1.50 | 188,295 |
| 2024-12-05 | $1.52 | $1.52 | $1.48 | $1.50 | $1.50 | 166,157 |
| 2024-12-04 | $1.51 | $1.57 | $1.48 | $1.51 | $1.51 | 48,747 |
| 2024-12-03 | $1.52 | $1.56 | $1.49 | $1.51 | $1.51 | 157,467 |
| 2024-12-02 | $1.50 | $1.65 | $1.48 | $1.56 | $1.56 | 90,610 |
| 2024-11-29 | $1.51 | $1.55 | $1.50 | $1.52 | $1.52 | 45,803 |
| 2024-11-27 | $1.47 | $1.55 | $1.47 | $1.50 | $1.50 | 70,644 |
| 2024-11-26 | $1.45 | $1.53 | $1.42 | $1.47 | $1.47 | 161,403 |
| 2024-11-25 | $1.39 | $1.55 | $1.39 | $1.46 | $1.46 | 331,550 |
| 2024-11-22 | $1.35 | $1.43 | $1.27 | $1.39 | $1.39 | 793,082 |
| 2024-11-21 | $1.53 | $1.58 | $1.32 | $1.50 | $1.50 | 590,207 |
| 2024-11-20 | $1.65 | $1.67 | $1.51 | $1.63 | $1.63 | 129,005 |
| 2024-11-19 | $1.61 | $1.74 | $1.61 | $1.65 | $1.65 | 151,175 |
| 2024-11-18 | $1.84 | $1.84 | $1.56 | $1.68 | $1.68 | 311,441 |
| 2024-11-15 | $1.84 | $1.89 | $1.78 | $1.84 | $1.84 | 133,352 |
| 2024-11-14 | $1.97 | $1.97 | $1.84 | $1.90 | $1.90 | 142,779 |
| 2024-11-13 | $2.07 | $2.10 | $1.96 | $1.97 | $1.97 | 80,553 |
| 2024-11-12 | $2.03 | $2.10 | $1.94 | $2.05 | $2.05 | 217,134 |
| 2024-11-11 | $1.95 | $2.07 | $1.93 | $2.04 | $2.04 | 129,128 |
| 2024-11-08 | $2.06 | $2.09 | $1.90 | $1.95 | $1.95 | 339,093 |
| 2024-11-07 | $2.25 | $2.25 | $2.07 | $2.09 | $2.09 | 116,458 |
| 2024-11-06 | $2.32 | $2.32 | $2.17 | $2.22 | $2.22 | 98,943 |
| 2024-11-05 | $2.23 | $2.26 | $2.14 | $2.21 | $2.21 | 99,991 |
| 2024-11-04 | $2.29 | $2.33 | $2.20 | $2.23 | $2.23 | 84,028 |
| 2024-11-01 | $2.23 | $2.30 | $2.20 | $2.27 | $2.27 | 126,647 |
| 2024-10-31 | $2.19 | $2.26 | $2.13 | $2.18 | $2.18 | 92,422 |
| 2024-10-30 | $2.27 | $2.28 | $2.13 | $2.17 | $2.17 | 170,637 |
| 2024-10-29 | $2.33 | $2.38 | $2.22 | $2.24 | $2.24 | 257,942 |
| 2024-10-28 | $2.40 | $2.40 | $2.25 | $2.30 | $2.30 | 400,176 |
| 2024-10-25 | $2.38 | $2.38 | $2.26 | $2.34 | $2.34 | 266,038 |
| 2024-10-24 | $2.28 | $2.46 | $2.22 | $2.35 | $2.35 | 854,534 |
| 2024-10-23 | $2.49 | $2.59 | $2.18 | $2.23 | $2.23 | 2,417,867 |
| 2024-10-22 | $2.03 | $2.15 | $1.99 | $2.00 | $2.00 | 288,859 |
| 2024-10-21 | $2.06 | $2.08 | $2.03 | $2.06 | $2.06 | 49,277 |
| 2024-10-18 | $2.01 | $2.06 | $1.97 | $2.04 | $2.04 | 36,499 |
| 2024-10-17 | $2.02 | $2.09 | $1.98 | $2.01 | $2.01 | 83,776 |
| 2024-10-16 | $2.00 | $2.08 | $1.99 | $2.05 | $2.05 | 86,041 |
| 2024-10-15 | $2.00 | $2.09 | $1.94 | $1.95 | $1.95 | 156,614 |
| 2024-10-14 | $1.97 | $2.06 | $1.96 | $1.99 | $1.99 | 83,045 |
| 2024-10-11 | $1.67 | $1.99 | $1.67 | $1.96 | $1.96 | 83,419 |
| 2024-10-10 | $1.85 | $1.85 | $1.65 | $1.71 | $1.71 | 168,992 |
| 2024-10-09 | $1.89 | $1.89 | $1.80 | $1.84 | $1.84 | 17,249 |
| 2024-10-08 | $1.82 | $1.90 | $1.82 | $1.86 | $1.86 | 32,911 |
| 2024-10-07 | $1.91 | $1.91 | $1.77 | $1.83 | $1.83 | 57,303 |
| 2024-10-04 | $1.98 | $2.01 | $1.89 | $1.92 | $1.92 | 1,191,286 |
| 2024-10-03 | $1.90 | $2.03 | $1.88 | $1.98 | $1.98 | 544,162 |
| 2024-10-02 | $1.81 | $1.96 | $1.81 | $1.89 | $1.89 | 80,493 |
| 2024-10-01 | $1.97 | $2.04 | $1.82 | $1.86 | $1.86 | 565,023 |
| 2024-09-30 | $1.85 | $2.01 | $1.85 | $1.96 | $1.96 | 144,099 |
| 2024-09-27 | $1.87 | $1.90 | $1.73 | $1.86 | $1.86 | 2,651,043 |
| 2024-09-26 | $1.94 | $2.00 | $1.85 | $1.85 | $1.85 | 149,037 |
| 2024-09-25 | $1.97 | $2.06 | $1.90 | $1.93 | $1.93 | 66,286 |
| 2024-09-24 | $2.11 | $2.19 | $1.93 | $1.96 | $1.96 | 160,415 |
| 2024-09-23 | $2.25 | $2.36 | $2.06 | $2.08 | $2.08 | 261,017 |
| 2024-09-20 | $2.39 | $2.50 | $2.23 | $2.26 | $2.26 | 1,425,553 |
| 2024-09-19 | $1.96 | $2.23 | $1.96 | $2.23 | $2.23 | 48,534 |
| 2024-09-18 | $2.10 | $2.12 | $1.94 | $1.96 | $1.96 | 100,541 |
| 2024-09-17 | $2.05 | $2.10 | $2.04 | $2.08 | $2.08 | 29,331 |
| 2024-09-16 | $2.04 | $2.14 | $2.03 | $2.08 | $2.08 | 62,073 |
| 2024-09-13 | $2.21 | $2.23 | $2.03 | $2.09 | $2.09 | 69,445 |
| 2024-09-12 | $2.11 | $2.25 | $2.11 | $2.15 | $2.15 | 133,702 |
| 2024-09-11 | $2.14 | $2.18 | $2.05 | $2.14 | $2.14 | 49,589 |
| 2024-09-10 | $2.12 | $2.19 | $2.09 | $2.13 | $2.13 | 85,488 |
| 2024-09-09 | $2.31 | $2.31 | $2.10 | $2.14 | $2.14 | 133,897 |
| 2024-09-06 | $2.30 | $2.38 | $2.21 | $2.32 | $2.32 | 96,310 |
| 2024-09-05 | $2.40 | $2.44 | $2.28 | $2.28 | $2.28 | 88,472 |
| 2024-09-04 | $2.45 | $2.55 | $2.34 | $2.43 | $2.43 | 71,805 |
| 2024-09-03 | $2.47 | $2.50 | $2.42 | $2.45 | $2.45 | 19,469 |
| 2024-08-30 | $2.47 | $2.49 | $2.43 | $2.46 | $2.46 | 27,021 |
| 2024-08-29 | $2.47 | $2.52 | $2.41 | $2.45 | $2.45 | 68,871 |
| 2024-08-28 | $2.45 | $2.53 | $2.45 | $2.46 | $2.46 | 90,501 |
| 2024-08-27 | $2.58 | $2.62 | $2.45 | $2.50 | $2.50 | 70,230 |
| 2024-08-26 | $2.47 | $2.53 | $2.41 | $2.50 | $2.50 | 107,421 |
| 2024-08-23 | $2.51 | $2.55 | $2.41 | $2.48 | $2.48 | 116,936 |
| 2024-08-22 | $2.47 | $2.56 | $2.47 | $2.50 | $2.50 | 33,809 |
| 2024-08-21 | $2.56 | $2.57 | $2.47 | $2.51 | $2.51 | 145,119 |
| 2024-08-20 | $2.53 | $2.54 | $2.47 | $2.50 | $2.50 | 45,773 |
| 2024-08-19 | $2.62 | $2.63 | $2.50 | $2.53 | $2.53 | 97,375 |
| 2024-08-16 | $2.67 | $2.70 | $2.53 | $2.61 | $2.61 | 88,749 |
| 2024-08-15 | $2.66 | $2.70 | $2.57 | $2.66 | $2.66 | 95,724 |
| 2024-08-14 | $2.35 | $2.75 | $2.35 | $2.60 | $2.60 | 145,809 |
| 2024-08-13 | $2.39 | $2.47 | $2.37 | $2.39 | $2.39 | 38,985 |
| 2024-08-12 | $2.24 | $2.43 | $2.24 | $2.39 | $2.39 | 47,546 |
| 2024-08-09 | $2.49 | $2.50 | $2.23 | $2.29 | $2.29 | 76,395 |
| 2024-08-08 | $2.37 | $2.44 | $2.35 | $2.40 | $2.40 | 58,520 |
| 2024-08-07 | $2.35 | $2.40 | $2.27 | $2.34 | $2.34 | 95,481 |
| 2024-08-06 | $2.19 | $2.33 | $2.19 | $2.31 | $2.31 | 40,147 |
| 2024-08-05 | $2.14 | $2.22 | $2.01 | $2.22 | $2.22 | 91,702 |
| 2024-08-02 | $2.21 | $2.39 | $2.17 | $2.29 | $2.29 | 79,255 |
| 2024-08-01 | $2.15 | $2.23 | $2.11 | $2.23 | $2.23 | 262,866 |
| 2024-07-31 | $2.16 | $2.20 | $2.12 | $2.16 | $2.16 | 34,623 |
| 2024-07-30 | $2.29 | $2.29 | $2.12 | $2.13 | $2.13 | 70,862 |
| 2024-07-29 | $2.47 | $2.49 | $2.29 | $2.29 | $2.29 | 78,883 |
| 2024-07-26 | $2.48 | $2.54 | $2.44 | $2.50 | $2.50 | 98,556 |
| 2024-07-25 | $2.29 | $2.46 | $2.22 | $2.44 | $2.44 | 136,926 |
| 2024-07-24 | $2.23 | $2.29 | $2.22 | $2.24 | $2.24 | 45,047 |
| 2024-07-23 | $2.22 | $2.28 | $2.20 | $2.22 | $2.22 | 81,517 |
| 2024-07-22 | $2.09 | $2.22 | $2.09 | $2.22 | $2.22 | 73,926 |
| 2024-07-19 | $2.13 | $2.16 | $2.06 | $2.12 | $2.12 | 68,373 |
| 2024-07-18 | $2.05 | $2.16 | $2.03 | $2.14 | $2.14 | 118,377 |
| 2024-07-17 | $2.20 | $2.20 | $2.00 | $2.04 | $2.04 | 92,777 |
| 2024-07-16 | $2.21 | $2.24 | $2.16 | $2.19 | $2.19 | 84,604 |
| 2024-07-15 | $2.02 | $2.20 | $2.00 | $2.20 | $2.20 | 77,646 |
| 2024-07-12 | $2.02 | $2.04 | $2.00 | $2.02 | $2.02 | 128,880 |
| 2024-07-11 | $2.02 | $2.07 | $1.97 | $2.02 | $2.02 | 170,813 |
| 2024-07-10 | $2.05 | $2.05 | $1.96 | $2.00 | $2.00 | 189,812 |
| 2024-07-09 | $1.88 | $1.95 | $1.82 | $1.94 | $1.94 | 109,852 |
| 2024-07-08 | $1.80 | $1.89 | $1.75 | $1.84 | $1.84 | 43,978 |
| 2024-07-05 | $1.81 | $1.83 | $1.73 | $1.82 | $1.82 | 51,385 |
| 2024-07-03 | $1.84 | $1.84 | $1.76 | $1.79 | $1.79 | 38,425 |
| 2024-07-02 | $1.88 | $1.88 | $1.77 | $1.84 | $1.84 | 115,511 |
| 2024-07-01 | $1.98 | $2.02 | $1.81 | $1.81 | $1.81 | 108,319 |
| 2024-06-28 | $2.03 | $2.05 | $1.95 | $2.01 | $2.01 | 135,930 |
| 2024-06-27 | $1.99 | $2.01 | $1.91 | $2.01 | $2.01 | 212,704 |
| 2024-06-26 | $2.09 | $2.12 | $1.98 | $1.98 | $1.98 | 482,525 |
| 2024-06-25 | $2.18 | $2.22 | $2.07 | $2.19 | $2.19 | 987,275 |
| 2024-06-24 | $2.05 | $2.20 | $2.04 | $2.18 | $2.18 | 1,170,636 |
| 2024-06-21 | $2.17 | $2.23 | $1.95 | $2.16 | $2.16 | 4,119,550 |
| 2024-06-20 | $2.03 | $2.17 | $1.87 | $2.17 | $2.17 | 1,179,461 |
| 2024-06-18 | $1.92 | $2.03 | $1.83 | $2.02 | $2.02 | 692,551 |
| 2024-06-17 | $1.97 | $2.02 | $1.92 | $1.94 | $1.94 | 104,531 |
| 2024-06-14 | $1.87 | $2.01 | $1.87 | $1.96 | $1.96 | 135,247 |
| 2024-06-13 | $2.00 | $2.05 | $1.86 | $1.97 | $1.97 | 177,671 |
| 2024-06-12 | $2.12 | $2.13 | $1.97 | $2.00 | $2.00 | 233,128 |
| 2024-06-11 | $1.94 | $2.24 | $1.91 | $2.05 | $2.05 | 421,486 |
| 2024-06-10 | $1.72 | $2.05 | $1.64 | $1.93 | $1.93 | 419,243 |
| 2024-06-07 | $1.74 | $1.76 | $1.70 | $1.71 | $1.71 | 66,589 |
| 2024-06-06 | $1.76 | $1.77 | $1.70 | $1.75 | $1.75 | 46,127 |
| 2024-06-05 | $1.76 | $1.82 | $1.70 | $1.78 | $1.78 | 164,948 |
| 2024-06-04 | $2.00 | $2.02 | $1.35 | $1.81 | $1.81 | 452,413 |
| 2024-06-03 | $2.00 | $2.06 | $1.97 | $2.04 | $2.04 | 103,343 |
| 2024-05-31 | $2.02 | $2.03 | $1.94 | $1.98 | $1.98 | 110,043 |
| 2024-05-30 | $2.00 | $2.03 | $1.98 | $2.00 | $2.00 | 67,837 |
| 2024-05-29 | $2.04 | $2.09 | $1.99 | $2.00 | $2.00 | 58,724 |
| 2024-05-28 | $2.00 | $2.12 | $1.90 | $2.04 | $2.04 | 219,339 |
| 2024-05-24 | $1.88 | $2.00 | $1.88 | $2.00 | $2.00 | 180,288 |
| 2024-05-23 | $1.90 | $2.00 | $1.87 | $1.95 | $1.95 | 134,747 |
| 2024-05-22 | $2.04 | $2.05 | $1.90 | $1.95 | $1.95 | 113,896 |
| 2024-05-21 | $2.00 | $2.04 | $1.92 | $2.03 | $2.03 | 148,329 |
| 2024-05-20 | $2.04 | $2.06 | $1.83 | $1.99 | $1.99 | 225,331 |
| 2024-05-17 | $1.84 | $2.10 | $1.78 | $2.00 | $2.00 | 617,683 |
| 2024-05-16 | $1.77 | $1.86 | $1.68 | $1.80 | $1.80 | 817,195 |
| 2024-05-15 | $1.73 | $1.79 | $1.66 | $1.69 | $1.69 | 231,708 |
| 2024-05-14 | $1.66 | $1.74 | $1.63 | $1.71 | $1.71 | 101,414 |
| 2024-05-13 | $1.87 | $1.89 | $1.65 | $1.68 | $1.68 | 255,979 |
| 2024-05-10 | $1.86 | $1.95 | $1.76 | $1.87 | $1.87 | 177,298 |
| 2024-05-09 | $1.82 | $2.01 | $1.76 | $1.83 | $1.83 | 598,811 |
| 2024-05-08 | $1.73 | $1.85 | $1.68 | $1.81 | $1.81 | 111,889 |
| 2024-05-07 | $1.71 | $1.85 | $1.53 | $1.72 | $1.72 | 738,223 |
| 2024-05-06 | $1.82 | $1.83 | $1.70 | $1.78 | $1.78 | 370,566 |
| 2024-05-03 | $1.70 | $1.88 | $1.66 | $1.85 | $1.85 | 1,197,178 |
| 2024-05-02 | $1.76 | $1.88 | $1.36 | $1.75 | $1.75 | 26,536,165 |
| 2024-05-01 | $1.36 | $1.39 | $1.31 | $1.36 | $1.36 | 37,162 |
| 2024-04-30 | $1.36 | $1.36 | $1.30 | $1.34 | $1.34 | 33,913 |
| 2024-04-29 | $1.41 | $1.44 | $1.31 | $1.37 | $1.37 | 20,173 |
| 2024-04-26 | $1.42 | $1.45 | $1.37 | $1.41 | $1.41 | 20,134 |
| 2024-04-25 | $1.32 | $1.38 | $1.32 | $1.38 | $1.38 | 27,931 |
| 2024-04-24 | $1.39 | $1.44 | $1.30 | $1.30 | $1.30 | 36,608 |
| 2024-04-23 | $1.45 | $1.48 | $1.38 | $1.41 | $1.41 | 23,977 |
| 2024-04-22 | $1.30 | $1.40 | $1.30 | $1.36 | $1.36 | 13,917 |
| 2024-04-19 | $1.38 | $1.45 | $1.32 | $1.32 | $1.32 | 5,702 |
| 2024-04-18 | $1.44 | $1.50 | $1.37 | $1.41 | $1.41 | 45,929 |
| 2024-04-17 | $1.48 | $1.52 | $1.37 | $1.39 | $1.39 | 34,077 |
| 2024-04-16 | $1.47 | $1.58 | $1.43 | $1.46 | $1.46 | 36,225 |
| 2024-04-15 | $1.45 | $1.58 | $1.45 | $1.50 | $1.50 | 34,979 |
| 2024-04-12 | $1.48 | $1.58 | $1.42 | $1.49 | $1.49 | 115,081 |
| 2024-04-11 | $1.37 | $1.60 | $1.34 | $1.52 | $1.52 | 179,421 |
| 2024-04-10 | $1.35 | $1.38 | $1.30 | $1.35 | $1.35 | 42,542 |
| 2024-04-09 | $1.28 | $1.34 | $1.27 | $1.31 | $1.31 | 26,465 |
| 2024-04-08 | $1.37 | $1.47 | $1.28 | $1.30 | $1.30 | 35,358 |
| 2024-04-05 | $1.28 | $1.36 | $1.26 | $1.27 | $1.27 | 8,969 |
| 2024-04-04 | $1.24 | $1.30 | $1.23 | $1.28 | $1.28 | 12,899 |
| 2024-04-03 | $1.33 | $1.40 | $1.24 | $1.24 | $1.24 | 60,604 |
| 2024-04-02 | $1.38 | $1.40 | $1.30 | $1.36 | $1.36 | 61,235 |
| 2024-04-01 | $1.50 | $1.57 | $1.31 | $1.37 | $1.37 | 488,239 |
| 2024-03-28 | $1.38 | $1.49 | $1.38 | $1.38 | $1.38 | 56,044 |
| 2024-03-27 | $1.25 | $1.47 | $1.25 | $1.38 | $1.38 | 221,900 |
| 2024-03-26 | $1.30 | $1.30 | $1.20 | $1.27 | $1.27 | 64,685 |
| 2024-03-25 | $1.20 | $1.30 | $1.17 | $1.26 | $1.26 | 236,442 |
| 2024-03-22 | $1.09 | $1.18 | $1.08 | $1.17 | $1.17 | 118,794 |
| 2024-03-21 | $1.16 | $1.24 | $1.06 | $1.07 | $1.07 | 104,570 |
| 2024-03-20 | $1.08 | $1.18 | $1.08 | $1.15 | $1.15 | 53,284 |
| 2024-03-19 | $1.10 | $1.16 | $1.09 | $1.10 | $1.10 | 56,630 |
| 2024-03-18 | $1.14 | $1.14 | $1.07 | $1.08 | $1.08 | 21,243 |
| 2024-03-15 | $1.09 | $1.12 | $1.06 | $1.09 | $1.09 | 41,704 |
| 2024-03-14 | $1.12 | $1.17 | $1.06 | $1.11 | $1.11 | 10,252 |
| 2024-03-13 | $1.15 | $1.19 | $1.15 | $1.15 | $1.15 | 5,196 |
| 2024-03-12 | $1.16 | $1.22 | $1.16 | $1.17 | $1.17 | 6,849 |
| 2024-03-11 | $1.18 | $1.24 | $1.17 | $1.19 | $1.19 | 6,138 |
| 2024-03-08 | $1.14 | $1.26 | $1.13 | $1.20 | $1.20 | 226,094 |
| 2024-03-07 | $1.10 | $1.18 | $1.10 | $1.15 | $1.15 | 46,888 |
| 2024-03-06 | $1.13 | $1.22 | $1.03 | $1.05 | $1.05 | 104,649 |
| 2024-03-05 | $1.14 | $1.19 | $1.07 | $1.17 | $1.17 | 80,374 |
| 2024-03-04 | $1.15 | $1.18 | $1.09 | $1.14 | $1.14 | 45,046 |
| 2024-03-01 | $1.12 | $1.18 | $1.12 | $1.15 | $1.15 | 11,261 |
| 2024-02-29 | $1.17 | $1.21 | $1.10 | $1.14 | $1.14 | 23,315 |
| 2024-02-28 | $1.19 | $1.19 | $1.11 | $1.19 | $1.19 | 33,101 |
| 2024-02-27 | $1.11 | $1.20 | $1.11 | $1.19 | $1.19 | 44,082 |
| 2024-02-26 | $1.14 | $1.18 | $1.10 | $1.13 | $1.13 | 7,982 |
| 2024-02-23 | $1.14 | $1.17 | $1.09 | $1.16 | $1.16 | 8,061 |
| 2024-02-22 | $1.20 | $1.28 | $1.16 | $1.17 | $1.17 | 115,014 |
| 2024-02-21 | $1.08 | $1.20 | $1.08 | $1.20 | $1.20 | 53,587 |
| 2024-02-20 | $1.10 | $1.17 | $1.10 | $1.15 | $1.15 | 149,417 |
| 2024-02-16 | $1.02 | $1.08 | $1.02 | $1.04 | $1.04 | 14,575 |
| 2024-02-15 | $1.12 | $1.14 | $0.99 | $1.02 | $1.02 | 27,598 |
| 2024-02-14 | $1.12 | $1.12 | $1.06 | $1.06 | $1.06 | 30,728 |
| 2024-02-13 | $1.05 | $1.17 | $1.05 | $1.16 | $1.16 | 4,609 |
| 2024-02-12 | $1.03 | $1.16 | $1.00 | $1.14 | $1.14 | 34,550 |
| 2024-02-09 | $0.99 | $1.05 | $0.99 | $1.05 | $1.05 | 17,086 |
| 2024-02-08 | $1.01 | $1.03 | $0.99 | $0.99 | $0.99 | 7,962 |
| 2024-02-07 | $1.05 | $1.05 | $0.99 | $1.02 | $1.02 | 5,989 |
| 2024-02-06 | $1.01 | $1.03 | $0.99 | $1.02 | $1.02 | 7,359 |
| 2024-02-05 | $1.00 | $1.03 | $0.98 | $1.03 | $1.03 | 5,466 |
| 2024-02-02 | $0.96 | $1.03 | $0.96 | $1.03 | $1.03 | 8,184 |
| 2024-02-01 | $0.97 | $1.04 | $0.97 | $1.03 | $1.03 | 13,732 |
| 2024-01-31 | $1.06 | $1.06 | $1.00 | $1.02 | $1.02 | 14,884 |
| 2024-01-30 | $1.00 | $1.06 | $0.96 | $1.06 | $1.06 | 10,745 |
| 2024-01-29 | $1.00 | $1.04 | $0.92 | $1.03 | $1.03 | 31,411 |
| 2024-01-26 | $0.92 | $0.98 | $0.92 | $0.97 | $0.97 | 9,504 |
| 2024-01-25 | $0.95 | $0.98 | $0.89 | $0.92 | $0.92 | 69,016 |
| 2024-01-24 | $1.02 | $1.05 | $0.95 | $0.95 | $0.95 | 36,039 |
| 2024-01-23 | $1.06 | $1.06 | $1.01 | $1.02 | $1.02 | 28,277 |
| 2024-01-22 | $1.09 | $1.11 | $1.04 | $1.05 | $1.05 | 15,923 |
| 2024-01-19 | $1.08 | $1.15 | $1.07 | $1.12 | $1.12 | 7,964 |
| 2024-01-18 | $1.05 | $1.10 | $1.05 | $1.10 | $1.10 | 22,089 |
| 2024-01-17 | $1.14 | $1.14 | $1.07 | $1.08 | $1.08 | 1,666 |
| 2024-01-16 | $1.19 | $1.19 | $1.07 | $1.14 | $1.14 | 13,052 |
| 2024-01-12 | $1.19 | $1.24 | $1.10 | $1.19 | $1.19 | 33,832 |
| 2024-01-11 | $1.19 | $1.20 | $1.11 | $1.17 | $1.17 | 10,885 |
| 2024-01-10 | $1.25 | $1.25 | $1.15 | $1.21 | $1.21 | 29,512 |
| 2024-01-09 | $1.18 | $1.23 | $1.17 | $1.22 | $1.22 | 29,651 |
| 2024-01-08 | $1.19 | $1.19 | $1.12 | $1.14 | $1.14 | 43,361 |
| 2024-01-05 | $1.23 | $1.26 | $1.17 | $1.19 | $1.19 | 70,309 |
| 2024-01-04 | $1.15 | $1.26 | $1.14 | $1.25 | $1.25 | 59,762 |
| 2024-01-03 | $1.20 | $1.24 | $1.19 | $1.22 | $1.22 | 29,908 |
| 2024-01-02 | $1.15 | $1.25 | $1.15 | $1.24 | $1.24 | 130,898 |
| 2023-12-29 | $1.11 | $1.18 | $1.11 | $1.13 | $1.13 | 55,848 |
| 2023-12-28 | $1.14 | $1.19 | $1.07 | $1.15 | $1.15 | 148,492 |
| 2023-12-27 | $1.17 | $1.23 | $1.10 | $1.14 | $1.14 | 108,496 |
| 2023-12-26 | $1.08 | $1.22 | $1.00 | $1.16 | $1.16 | 548,171 |
| 2023-12-22 | $1.10 | $1.18 | $0.98 | $1.10 | $1.10 | 70,557 |
| 2023-12-21 | $1.01 | $1.12 | $0.99 | $1.12 | $1.12 | 180,072 |
| 2023-12-20 | $1.01 | $1.04 | $0.91 | $1.01 | $1.01 | 38,437 |
| 2023-12-19 | $1.02 | $1.07 | $1.00 | $1.01 | $1.01 | 31,767 |
| 2023-12-18 | $1.08 | $1.13 | $1.02 | $1.03 | $1.03 | 77,110 |
| 2023-12-15 | $0.85 | $1.08 | $0.85 | $0.98 | $0.98 | 101,169 |
| 2023-12-14 | $0.95 | $0.95 | $0.84 | $0.84 | $0.84 | 53,686 |
| 2023-12-13 | $0.80 | $0.96 | $0.79 | $0.82 | $0.82 | 49,660 |
| 2023-12-12 | $0.87 | $0.89 | $0.80 | $0.80 | $0.80 | 18,938 |
| 2023-12-11 | $0.83 | $0.90 | $0.80 | $0.87 | $0.87 | 14,368 |
| 2023-12-08 | $0.89 | $0.95 | $0.79 | $0.85 | $0.85 | 19,375 |
| 2023-12-07 | $0.85 | $0.92 | $0.81 | $0.86 | $0.86 | 27,874 |
| 2023-12-06 | $0.87 | $0.90 | $0.81 | $0.89 | $0.89 | 5,703 |
| 2023-12-05 | $0.87 | $0.92 | $0.87 | $0.90 | $0.90 | 4,926 |
| 2023-12-04 | $0.98 | $1.00 | $0.89 | $0.92 | $0.92 | 13,420 |
| 2023-12-01 | $0.89 | $0.94 | $0.85 | $0.94 | $0.94 | 2,129 |
| 2023-11-30 | $0.85 | $0.95 | $0.82 | $0.85 | $0.85 | 21,094 |
| 2023-11-29 | $0.84 | $0.92 | $0.82 | $0.85 | $0.85 | 16,777 |
| 2023-11-28 | $0.80 | $0.85 | $0.77 | $0.79 | $0.79 | 19,318 |
| 2023-11-27 | $0.86 | $0.93 | $0.82 | $0.82 | $0.82 | 10,417 |
| 2023-11-24 | $0.82 | $0.94 | $0.82 | $0.87 | $0.87 | 3,540 |
| 2023-11-22 | $0.96 | $0.96 | $0.83 | $0.85 | $0.85 | 10,081 |
| 2023-11-21 | $0.90 | $0.93 | $0.81 | $0.81 | $0.81 | 28,237 |
| 2023-11-20 | $1.05 | $1.05 | $0.90 | $0.94 | $0.94 | 38,281 |
| 2023-11-17 | $1.05 | $1.06 | $1.00 | $1.00 | $1.00 | 12,922 |
| 2023-11-16 | $1.06 | $1.06 | $1.00 | $1.01 | $1.01 | 14,795 |
| 2023-11-15 | $1.01 | $1.05 | $1.00 | $1.02 | $1.02 | 11,235 |
| 2023-11-14 | $1.05 | $1.05 | $1.01 | $1.01 | $1.01 | 12,484 |
| 2023-11-13 | $1.03 | $1.07 | $1.03 | $1.05 | $1.05 | 7,135 |
| 2023-11-10 | $1.09 | $1.09 | $1.06 | $1.06 | $1.06 | 5,548 |
| 2023-11-09 | $1.10 | $1.10 | $1.05 | $1.09 | $1.09 | 22,321 |
| 2023-11-08 | $1.10 | $1.23 | $1.06 | $1.06 | $1.06 | 12,004 |
| 2023-11-07 | $1.22 | $1.23 | $1.17 | $1.17 | $1.17 | 21,145 |
| 2023-11-06 | $1.25 | $1.31 | $1.20 | $1.23 | $1.23 | 17,645 |
| 2023-11-03 | $1.22 | $1.31 | $1.20 | $1.25 | $1.25 | 39,027 |
| 2023-11-02 | $1.11 | $1.26 | $1.11 | $1.26 | $1.26 | 24,795 |
| 2023-11-01 | $1.14 | $1.25 | $1.11 | $1.11 | $1.11 | 50,796 |
| 2023-10-31 | $1.04 | $1.11 | $1.00 | $1.06 | $1.06 | 23,150 |
| 2023-10-30 | $1.06 | $1.12 | $1.03 | $1.03 | $1.03 | 8,489 |
| 2023-10-27 | $1.07 | $1.07 | $1.00 | $1.01 | $1.01 | 5,792 |
| 2023-10-26 | $1.08 | $1.12 | $1.01 | $1.09 | $1.09 | 50,946 |
| 2023-10-25 | $1.22 | $1.22 | $0.90 | $1.06 | $1.06 | 106,621 |
| 2023-10-24 | $1.07 | $1.33 | $1.06 | $1.25 | $1.25 | 87,039 |
| 2023-10-23 | $1.11 | $1.18 | $1.10 | $1.10 | $1.10 | 7,650 |
| 2023-10-20 | $1.31 | $1.31 | $1.13 | $1.13 | $1.13 | 23,747 |
| 2023-10-19 | $1.24 | $1.35 | $1.22 | $1.26 | $1.26 | 24,786 |
| 2023-10-18 | $1.30 | $1.36 | $1.21 | $1.28 | $1.28 | 29,619 |
| 2023-10-17 | $1.26 | $1.38 | $1.26 | $1.29 | $1.29 | 14,201 |
| 2023-10-16 | $1.26 | $1.41 | $1.25 | $1.29 | $1.29 | 17,340 |
| 2023-10-13 | $1.28 | $1.34 | $1.24 | $1.29 | $1.29 | 14,942 |
| 2023-10-12 | $1.35 | $1.44 | $1.30 | $1.30 | $1.30 | 36,028 |
| 2023-10-11 | $1.28 | $1.37 | $1.28 | $1.34 | $1.34 | 9,196 |
| 2023-10-10 | $1.36 | $1.38 | $1.27 | $1.33 | $1.33 | 9,278 |
| 2023-10-09 | $1.24 | $1.35 | $1.24 | $1.33 | $1.33 | 4,808 |
| 2023-10-06 | $1.37 | $1.37 | $1.25 | $1.35 | $1.35 | 9,318 |
| 2023-10-05 | $1.14 | $1.41 | $1.10 | $1.30 | $1.30 | 97,849 |
| 2023-10-04 | $1.39 | $1.39 | $1.17 | $1.17 | $1.17 | 34,982 |
| 2023-10-03 | $1.41 | $1.46 | $1.36 | $1.39 | $1.39 | 44,707 |
| 2023-10-02 | $1.50 | $1.52 | $1.35 | $1.41 | $1.41 | 83,253 |
| 2023-09-29 | $1.24 | $1.51 | $1.20 | $1.51 | $1.51 | 127,410 |
| 2023-09-28 | $1.36 | $1.45 | $1.23 | $1.27 | $1.27 | 164,979 |
| 2023-09-27 | $1.11 | $1.39 | $1.11 | $1.29 | $1.29 | 169,357 |
| 2023-09-26 | $0.91 | $1.12 | $0.91 | $1.11 | $1.11 | 92,792 |
| 2023-09-25 | $1.08 | $1.08 | $0.95 | $0.95 | $0.95 | 6,884 |
| 2023-09-22 | $1.00 | $1.10 | $0.99 | $1.03 | $1.03 | 46,144 |
| 2023-09-21 | $1.01 | $1.05 | $0.90 | $0.98 | $0.98 | 130,587 |
| 2023-09-20 | $0.92 | $1.10 | $0.90 | $0.90 | $0.90 | 48,075 |
| 2023-09-19 | $0.96 | $1.00 | $0.92 | $0.94 | $0.94 | 19,608 |
| 2023-09-18 | $0.89 | $1.01 | $0.89 | $0.95 | $0.95 | 40,412 |
| 2023-09-15 | $0.99 | $1.03 | $0.91 | $0.97 | $0.97 | 34,813 |
| 2023-09-14 | $0.98 | $1.08 | $0.91 | $1.04 | $1.04 | 17,818 |
| 2023-09-13 | $0.99 | $1.10 | $0.99 | $1.02 | $1.02 | 9,865 |
| 2023-09-12 | $1.11 | $1.11 | $1.05 | $1.05 | $1.05 | 36,354 |
| 2023-09-11 | $0.90 | $1.12 | $0.89 | $1.08 | $1.08 | 87,590 |
| 2023-09-08 | $0.90 | $0.90 | $0.84 | $0.90 | $0.90 | 17,691 |
| 2023-09-07 | $0.97 | $0.98 | $0.90 | $0.93 | $0.93 | 24,370 |
| 2023-09-06 | $0.98 | $1.03 | $0.98 | $1.01 | $1.01 | 6,356 |
| 2023-09-05 | $1.00 | $1.03 | $0.97 | $0.99 | $0.99 | 13,265 |
| 2023-09-01 | $1.09 | $1.09 | $1.00 | $1.00 | $1.00 | 13,124 |
| 2023-08-31 | $1.06 | $1.14 | $1.02 | $1.03 | $1.03 | 8,569 |
| 2023-08-30 | $1.09 | $1.14 | $1.01 | $1.08 | $1.08 | 18,985 |
| 2023-08-29 | $1.23 | $1.23 | $1.07 | $1.13 | $1.13 | 11,990 |
| 2023-08-28 | $1.01 | $1.20 | $1.01 | $1.09 | $1.09 | 12,686 |
| 2023-08-25 | $1.11 | $1.18 | $1.00 | $1.00 | $1.00 | 15,420 |
| 2023-08-24 | $1.00 | $1.23 | $1.00 | $1.06 | $1.06 | 13,664 |
| 2023-08-23 | $1.10 | $1.10 | $1.03 | $1.03 | $1.03 | 6,604 |
| 2023-08-22 | $1.02 | $1.08 | $1.02 | $1.06 | $1.06 | 6,315 |
| 2023-08-21 | $1.07 | $1.10 | $1.02 | $1.02 | $1.02 | 17,988 |
| 2023-08-18 | $1.11 | $1.11 | $1.01 | $1.07 | $1.07 | 7,353 |
| 2023-08-17 | $1.09 | $1.12 | $1.01 | $1.01 | $1.01 | 13,751 |
| 2023-08-16 | $1.21 | $1.24 | $1.11 | $1.11 | $1.11 | 28,338 |
| 2023-08-15 | $1.12 | $1.25 | $1.12 | $1.22 | $1.22 | 29,866 |
| 2023-08-14 | $1.14 | $1.18 | $1.10 | $1.18 | $1.18 | 12,369 |
| 2023-08-11 | $0.98 | $1.28 | $0.98 | $1.15 | $1.15 | 21,504 |
| 2023-08-10 | $0.94 | $1.04 | $0.94 | $1.04 | $1.04 | 19,240 |
| 2023-08-09 | $1.00 | $1.04 | $0.93 | $0.94 | $0.94 | 49,894 |
| 2023-08-08 | $1.00 | $1.12 | $0.93 | $1.04 | $1.04 | 52,661 |
| 2023-08-07 | $1.09 | $1.10 | $0.99 | $1.01 | $1.01 | 52,922 |
| 2023-08-04 | $1.21 | $1.26 | $1.06 | $1.09 | $1.09 | 44,630 |
| 2023-08-03 | $1.19 | $1.25 | $1.18 | $1.24 | $1.24 | 39,643 |
| 2023-08-02 | $1.20 | $1.24 | $1.12 | $1.17 | $1.17 | 116,128 |
| 2023-08-01 | $1.12 | $1.22 | $1.12 | $1.18 | $1.18 | 30,001 |
| 2023-07-31 | $1.11 | $1.15 | $1.10 | $1.10 | $1.10 | 21,758 |
| 2023-07-28 | $1.18 | $1.18 | $1.11 | $1.13 | $1.13 | 11,351 |
| 2023-07-27 | $1.15 | $1.17 | $1.10 | $1.11 | $1.11 | 13,289 |
| 2023-07-26 | $1.06 | $1.17 | $1.06 | $1.17 | $1.17 | 26,481 |
| 2023-07-25 | $1.10 | $1.18 | $1.06 | $1.06 | $1.06 | 29,795 |
| 2023-07-24 | $1.14 | $1.19 | $1.10 | $1.10 | $1.10 | 14,862 |
| 2023-07-21 | $1.19 | $1.19 | $1.14 | $1.16 | $1.16 | 7,800 |
| 2023-07-20 | $1.08 | $1.23 | $1.08 | $1.19 | $1.19 | 33,931 |
| 2023-07-19 | $1.26 | $1.28 | $1.06 | $1.11 | $1.11 | 85,057 |
| 2023-07-18 | $1.26 | $1.28 | $1.25 | $1.27 | $1.27 | 10,256 |
| 2023-07-17 | $1.18 | $1.27 | $1.14 | $1.27 | $1.27 | 12,566 |
| 2023-07-14 | $1.19 | $1.28 | $1.13 | $1.20 | $1.20 | 62,366 |
| 2023-07-13 | $1.30 | $1.36 | $1.21 | $1.23 | $1.23 | 147,742 |
| 2023-07-12 | $1.42 | $1.44 | $1.33 | $1.36 | $1.36 | 45,728 |
| 2023-07-11 | $1.46 | $1.47 | $1.36 | $1.40 | $1.40 | 45,233 |
| 2023-07-10 | $1.45 | $1.51 | $1.43 | $1.48 | $1.48 | 106,378 |
| 2023-07-07 | $1.46 | $1.48 | $1.42 | $1.47 | $1.47 | 70,316 |
| 2023-07-06 | $1.45 | $1.51 | $1.44 | $1.50 | $1.50 | 56,260 |
| 2023-07-05 | $1.58 | $1.61 | $1.45 | $1.50 | $1.50 | 53,725 |
| 2023-07-03 | $1.57 | $1.69 | $1.47 | $1.59 | $1.59 | 150,940 |
| 2023-06-30 | $1.39 | $1.63 | $1.39 | $1.60 | $1.60 | 209,367 |
| 2023-06-29 | $1.39 | $1.39 | $1.32 | $1.39 | $1.39 | 18,707 |
| 2023-06-28 | $1.33 | $1.41 | $1.29 | $1.39 | $1.39 | 90,695 |
| 2023-06-27 | $1.33 | $1.35 | $1.29 | $1.32 | $1.32 | 55,785 |
| 2023-06-26 | $1.35 | $1.35 | $1.30 | $1.32 | $1.32 | 44,422 |
| 2023-06-23 | $1.28 | $1.35 | $1.27 | $1.34 | $1.34 | 32,612 |
| 2023-06-22 | $1.28 | $1.34 | $1.28 | $1.33 | $1.33 | 67,920 |
| 2023-06-21 | $1.30 | $1.34 | $1.25 | $1.28 | $1.28 | 110,597 |
| 2023-06-20 | $1.25 | $1.29 | $1.22 | $1.25 | $1.25 | 92,335 |
| 2023-06-16 | $1.21 | $1.29 | $1.15 | $1.29 | $1.29 | 180,896 |
| 2023-06-15 | $1.22 | $1.24 | $1.19 | $1.22 | $1.22 | 86,960 |
| 2023-06-14 | $1.24 | $1.27 | $1.20 | $1.22 | $1.22 | 76,651 |
| 2023-06-13 | $1.24 | $1.28 | $1.23 | $1.25 | $1.25 | 52,175 |
| 2023-06-12 | $1.21 | $1.28 | $1.20 | $1.26 | $1.26 | 84,655 |
| 2023-06-09 | $1.31 | $1.31 | $1.18 | $1.23 | $1.23 | 146,811 |
| 2023-06-08 | $1.37 | $1.40 | $1.19 | $1.31 | $1.31 | 176,006 |
| 2023-06-07 | $1.28 | $1.41 | $1.24 | $1.40 | $1.40 | 470,700 |
| 2023-06-06 | $1.11 | $1.29 | $1.09 | $1.29 | $1.29 | 309,679 |
| 2023-06-05 | $1.23 | $1.23 | $0.96 | $1.12 | $1.12 | 395,843 |
| 2023-06-02 | $1.14 | $1.28 | $1.06 | $1.28 | $1.28 | 1,060,172 |
| 2023-06-01 | $0.89 | $1.06 | $0.84 | $1.06 | $1.06 | 251,720 |
| 2023-05-31 | $0.99 | $1.12 | $0.84 | $0.87 | $0.87 | 695,221 |
| 2023-05-30 | $0.90 | $1.05 | $0.84 | $0.98 | $0.98 | 732,217 |
| 2023-05-26 | $0.94 | $0.94 | $0.82 | $0.88 | $0.88 | 342,023 |
| 2023-05-25 | $0.78 | $0.90 | $0.77 | $0.84 | $0.84 | 607,862 |
| 2023-05-24 | $0.68 | $0.91 | $0.64 | $0.79 | $0.79 | 904,159 |
| 2023-05-23 | $0.64 | $0.70 | $0.64 | $0.70 | $0.70 | 117,258 |
| 2023-05-22 | $0.64 | $0.67 | $0.60 | $0.65 | $0.65 | 121,405 |
| 2023-05-19 | $0.60 | $0.65 | $0.55 | $0.65 | $0.65 | 148,390 |
| 2023-05-18 | $0.55 | $0.57 | $0.53 | $0.56 | $0.56 | 81,673 |
| 2023-05-17 | $0.54 | $0.56 | $0.50 | $0.55 | $0.55 | 31,101 |
| 2023-05-16 | $0.49 | $0.57 | $0.49 | $0.53 | $0.53 | 38,337 |
| 2023-05-15 | $0.53 | $0.53 | $0.47 | $0.49 | $0.49 | 140,581 |
| 2023-05-12 | $0.58 | $0.63 | $0.53 | $0.56 | $0.56 | 158,002 |
| 2023-05-11 | $0.60 | $0.62 | $0.58 | $0.58 | $0.58 | 115,315 |
| 2023-05-10 | $0.64 | $0.64 | $0.59 | $0.62 | $0.62 | 42,175 |
| 2023-05-09 | $0.60 | $0.65 | $0.60 | $0.60 | $0.60 | 103,966 |
| 2023-05-08 | $0.55 | $0.63 | $0.54 | $0.61 | $0.61 | 210,705 |
| 2023-05-05 | $0.49 | $0.55 | $0.47 | $0.55 | $0.55 | 108,173 |
| 2023-05-04 | $0.52 | $0.52 | $0.47 | $0.48 | $0.48 | 119,595 |
| 2023-05-03 | $0.52 | $0.54 | $0.52 | $0.52 | $0.52 | 35,736 |
| 2023-05-02 | $0.56 | $0.59 | $0.52 | $0.52 | $0.52 | 97,998 |
| 2023-05-01 | $0.58 | $0.60 | $0.57 | $0.57 | $0.57 | 34,251 |
| 2023-04-28 | $0.58 | $0.60 | $0.58 | $0.58 | $0.58 | 23,406 |
| 2023-04-27 | $0.57 | $0.62 | $0.57 | $0.58 | $0.58 | 38,630 |
| 2023-04-26 | $0.57 | $0.58 | $0.55 | $0.57 | $0.57 | 25,853 |
| 2023-04-25 | $0.58 | $0.59 | $0.57 | $0.58 | $0.58 | 50,124 |
| 2023-04-24 | $0.60 | $0.61 | $0.58 | $0.58 | $0.58 | 58,788 |
| 2023-04-21 | $0.62 | $0.63 | $0.60 | $0.61 | $0.61 | 58,967 |
| 2023-04-20 | $0.66 | $0.67 | $0.61 | $0.62 | $0.62 | 54,847 |
| 2023-04-19 | $0.66 | $0.70 | $0.64 | $0.68 | $0.68 | 166,294 |
| 2023-04-18 | $0.65 | $0.68 | $0.64 | $0.66 | $0.66 | 99,735 |
| 2023-04-17 | $0.62 | $0.67 | $0.61 | $0.65 | $0.65 | 75,416 |
| 2023-04-14 | $0.58 | $0.70 | $0.57 | $0.62 | $0.62 | 268,300 |
| 2023-04-13 | $0.58 | $0.60 | $0.56 | $0.59 | $0.59 | 69,677 |
| 2023-04-12 | $0.62 | $0.63 | $0.57 | $0.59 | $0.59 | 91,427 |
| 2023-04-11 | $0.56 | $0.60 | $0.56 | $0.59 | $0.59 | 76,330 |
| 2023-04-10 | $0.59 | $0.60 | $0.58 | $0.60 | $0.60 | 32,274 |
| 2023-04-06 | $0.59 | $0.61 | $0.56 | $0.60 | $0.60 | 34,667 |
| 2023-04-05 | $0.60 | $0.63 | $0.58 | $0.60 | $0.60 | 51,309 |
| 2023-04-04 | $0.75 | $0.76 | $0.60 | $0.62 | $0.62 | 140,963 |
| 2023-04-03 | $0.56 | $0.60 | $0.56 | $0.60 | $0.60 | 46,874 |
| 2023-03-31 | $0.58 | $0.60 | $0.56 | $0.56 | $0.56 | 72,308 |
| 2023-03-30 | $0.61 | $0.62 | $0.58 | $0.58 | $0.58 | 31,661 |
| 2023-03-29 | $0.62 | $0.62 | $0.60 | $0.61 | $0.61 | 59,734 |
| 2023-03-28 | $0.61 | $0.62 | $0.58 | $0.59 | $0.59 | 80,374 |
| 2023-03-27 | $0.61 | $0.66 | $0.61 | $0.65 | $0.65 | 54,157 |
| 2023-03-24 | $0.60 | $0.63 | $0.58 | $0.62 | $0.62 | 49,837 |
| 2023-03-23 | $0.60 | $0.61 | $0.56 | $0.61 | $0.61 | 319,215 |
| 2023-03-22 | $0.66 | $0.68 | $0.64 | $0.66 | $0.66 | 60,790 |
| 2023-03-21 | $0.66 | $0.70 | $0.64 | $0.66 | $0.66 | 66,932 |
| 2023-03-20 | $0.65 | $0.70 | $0.63 | $0.66 | $0.66 | 64,063 |
| 2023-03-17 | $0.69 | $0.69 | $0.62 | $0.62 | $0.62 | 143,208 |
| 2023-03-16 | $0.69 | $0.72 | $0.65 | $0.68 | $0.68 | 72,405 |
| 2023-03-15 | $0.71 | $0.75 | $0.68 | $0.69 | $0.69 | 62,570 |
| 2023-03-14 | $0.72 | $0.75 | $0.68 | $0.68 | $0.68 | 56,555 |
| 2023-03-13 | $0.68 | $0.75 | $0.66 | $0.69 | $0.69 | 89,938 |
| 2023-03-10 | $0.71 | $0.75 | $0.66 | $0.69 | $0.69 | 198,541 |
| 2023-03-09 | $0.79 | $0.79 | $0.70 | $0.73 | $0.73 | 298,395 |
| 2023-03-08 | $0.76 | $0.87 | $0.76 | $0.78 | $0.78 | 272,207 |
| 2023-03-07 | $0.75 | $0.78 | $0.75 | $0.76 | $0.76 | 28,685 |
| 2023-03-06 | $0.76 | $0.79 | $0.75 | $0.76 | $0.76 | 89,038 |
| 2023-03-03 | $0.77 | $0.78 | $0.76 | $0.76 | $0.76 | 76,766 |
| 2023-03-02 | $0.76 | $0.79 | $0.74 | $0.77 | $0.77 | 130,562 |
| 2023-03-01 | $0.76 | $0.79 | $0.76 | $0.76 | $0.76 | 55,875 |
| 2023-02-28 | $0.76 | $0.79 | $0.76 | $0.77 | $0.77 | 100,067 |
| 2023-02-27 | $0.76 | $0.80 | $0.76 | $0.78 | $0.78 | 72,168 |
| 2023-02-24 | $0.78 | $0.80 | $0.77 | $0.77 | $0.77 | 65,305 |
| 2023-02-23 | $0.82 | $0.84 | $0.76 | $0.79 | $0.79 | 156,029 |
| 2023-02-22 | $0.81 | $0.84 | $0.78 | $0.82 | $0.82 | 81,855 |
| 2023-02-21 | $0.80 | $0.85 | $0.79 | $0.80 | $0.80 | 141,426 |
| 2023-02-17 | $0.84 | $0.86 | $0.82 | $0.83 | $0.83 | 84,824 |
| 2023-02-16 | $0.82 | $0.88 | $0.82 | $0.85 | $0.85 | 85,844 |
| 2023-02-15 | $0.82 | $0.85 | $0.82 | $0.84 | $0.84 | 103,552 |
| 2023-02-14 | $0.85 | $0.86 | $0.81 | $0.83 | $0.83 | 167,209 |
| 2023-02-13 | $0.86 | $0.89 | $0.80 | $0.84 | $0.84 | 207,105 |
| 2023-02-10 | $0.92 | $0.94 | $0.85 | $0.85 | $0.85 | 207,560 |
| 2023-02-09 | $0.92 | $0.94 | $0.88 | $0.89 | $0.89 | 186,836 |
| 2023-02-08 | $0.97 | $0.98 | $0.89 | $0.92 | $0.92 | 163,022 |
| 2023-02-07 | $0.98 | $1.00 | $0.92 | $0.97 | $0.97 | 399,817 |
| 2023-02-06 | $0.91 | $1.03 | $0.91 | $0.96 | $0.96 | 616,970 |
| 2023-02-03 | $0.99 | $1.00 | $0.90 | $0.91 | $0.91 | 489,260 |
| 2023-02-02 | $0.98 | $1.03 | $0.92 | $0.99 | $0.99 | 1,721,283 |
| 2023-02-01 | $0.94 | $1.04 | $0.94 | $1.00 | $1.00 | 3,033,590 |
| 2023-01-31 | $1.22 | $1.55 | $0.97 | $1.06 | $1.06 | 76,183,645 |
| 2023-01-30 | $0.70 | $0.72 | $0.67 | $0.68 | $0.68 | 247,015 |
| 2023-01-27 | $0.72 | $0.73 | $0.69 | $0.70 | $0.70 | 108,813 |
| 2023-01-26 | $0.75 | $0.75 | $0.72 | $0.73 | $0.73 | 79,539 |
| 2023-01-25 | $0.74 | $0.74 | $0.71 | $0.73 | $0.73 | 95,946 |
| 2023-01-24 | $0.71 | $0.73 | $0.70 | $0.73 | $0.73 | 177,183 |
| 2023-01-23 | $0.72 | $0.73 | $0.68 | $0.71 | $0.71 | 242,331 |
| 2023-01-20 | $0.71 | $0.71 | $0.66 | $0.69 | $0.69 | 117,613 |
| 2023-01-19 | $0.68 | $0.70 | $0.66 | $0.69 | $0.69 | 132,451 |
| 2023-01-18 | $0.69 | $0.72 | $0.68 | $0.68 | $0.68 | 241,657 |
| 2023-01-17 | $0.73 | $0.75 | $0.67 | $0.71 | $0.71 | 456,298 |
| 2023-01-13 | $0.77 | $0.78 | $0.72 | $0.73 | $0.73 | 328,698 |
| 2023-01-12 | $0.78 | $0.80 | $0.73 | $0.76 | $0.76 | 513,762 |
| 2023-01-11 | $0.75 | $0.83 | $0.73 | $0.81 | $0.81 | 813,740 |
| 2023-01-10 | $0.74 | $0.79 | $0.70 | $0.76 | $0.76 | 1,756,580 |
| 2023-01-09 | $1.18 | $1.29 | $0.75 | $0.84 | $0.84 | 31,775,402 |
| 2023-01-06 | $0.72 | $0.78 | $0.71 | $0.78 | $0.78 | 93,572 |
| 2023-01-05 | $0.75 | $0.75 | $0.72 | $0.74 | $0.74 | 49,344 |
| 2023-01-04 | $0.71 | $0.74 | $0.67 | $0.74 | $0.74 | 117,478 |
| 2023-01-03 | $0.65 | $0.70 | $0.62 | $0.67 | $0.67 | 66,826 |
| 2022-12-30 | $0.65 | $0.66 | $0.62 | $0.65 | $0.65 | 46,226 |
| 2022-12-29 | $0.61 | $0.69 | $0.61 | $0.63 | $0.63 | 96,959 |
| 2022-12-28 | $0.63 | $0.69 | $0.61 | $0.61 | $0.61 | 35,591 |
| 2022-12-27 | $0.62 | $0.69 | $0.61 | $0.66 | $0.66 | 110,207 |
| 2022-12-23 | $0.60 | $0.63 | $0.60 | $0.63 | $0.63 | 40,417 |
| 2022-12-22 | $0.64 | $0.66 | $0.60 | $0.62 | $0.62 | 152,811 |
| 2022-12-21 | $0.65 | $0.69 | $0.62 | $0.64 | $0.64 | 170,128 |
| 2022-12-20 | $0.68 | $0.69 | $0.65 | $0.66 | $0.66 | 137,570 |
| 2022-12-19 | $0.73 | $0.73 | $0.60 | $0.63 | $0.63 | 202,331 |
| 2022-12-16 | $0.62 | $0.78 | $0.62 | $0.74 | $0.74 | 161,696 |
| 2022-12-15 | $0.78 | $0.79 | $0.60 | $0.66 | $0.66 | 351,294 |
| 2022-12-14 | $0.76 | $0.81 | $0.75 | $0.76 | $0.76 | 87,672 |
| 2022-12-13 | $0.83 | $0.83 | $0.75 | $0.78 | $0.78 | 149,720 |
| 2022-12-12 | $0.85 | $0.85 | $0.75 | $0.79 | $0.79 | 275,819 |
| 2022-12-09 | $1.01 | $1.03 | $0.75 | $0.83 | $0.83 | 471,728 |
| 2022-12-08 | $0.99 | $1.12 | $0.96 | $1.00 | $1.00 | 814,892 |
| 2022-12-07 | $1.44 | $1.49 | $1.34 | $1.39 | $1.39 | 314,541 |
| 2022-12-06 | $1.31 | $1.38 | $1.30 | $1.32 | $1.32 | 115,523 |
| 2022-12-05 | $1.31 | $1.36 | $1.31 | $1.31 | $1.31 | 54,485 |
| 2022-12-02 | $1.34 | $1.40 | $1.33 | $1.38 | $1.38 | 98,241 |
| 2022-12-01 | $1.42 | $1.42 | $1.25 | $1.38 | $1.38 | 51,025 |
| 2022-11-30 | $1.45 | $1.45 | $1.36 | $1.38 | $1.38 | 48,608 |
| 2022-11-29 | $1.45 | $1.49 | $1.36 | $1.42 | $1.42 | 109,254 |
| 2022-11-28 | $1.33 | $1.44 | $1.33 | $1.40 | $1.40 | 80,578 |
| 2022-11-25 | $1.35 | $1.37 | $1.30 | $1.37 | $1.37 | 16,279 |
| 2022-11-23 | $1.30 | $1.36 | $1.27 | $1.35 | $1.35 | 67,576 |
| 2022-11-22 | $1.29 | $1.35 | $1.24 | $1.27 | $1.27 | 80,505 |
| 2022-11-21 | $1.26 | $1.33 | $1.22 | $1.27 | $1.27 | 80,234 |
| 2022-11-18 | $1.16 | $1.28 | $1.14 | $1.24 | $1.24 | 64,714 |
| 2022-11-17 | $1.21 | $1.24 | $1.11 | $1.16 | $1.16 | 62,664 |
| 2022-11-16 | $1.17 | $1.21 | $1.15 | $1.20 | $1.20 | 20,055 |
| 2022-11-15 | $1.14 | $1.22 | $1.14 | $1.20 | $1.20 | 24,183 |
| 2022-11-14 | $1.19 | $1.21 | $1.17 | $1.19 | $1.19 | 22,428 |
| 2022-11-11 | $1.20 | $1.25 | $1.16 | $1.23 | $1.23 | 42,532 |
| 2022-11-10 | $1.19 | $1.19 | $1.14 | $1.16 | $1.16 | 94,290 |
| 2022-11-09 | $1.10 | $1.16 | $1.10 | $1.15 | $1.15 | 35,882 |
| 2022-11-08 | $1.11 | $1.18 | $1.11 | $1.15 | $1.15 | 29,795 |
| 2022-11-07 | $1.21 | $1.21 | $1.14 | $1.17 | $1.17 | 25,630 |
| 2022-11-04 | $1.17 | $1.19 | $1.13 | $1.17 | $1.17 | 24,357 |
| 2022-11-03 | $1.19 | $1.23 | $1.15 | $1.19 | $1.19 | 66,276 |
| 2022-11-02 | $1.23 | $1.26 | $1.20 | $1.21 | $1.21 | 80,021 |
| 2022-11-01 | $1.30 | $1.30 | $1.24 | $1.25 | $1.25 | 26,183 |
| 2022-10-31 | $1.23 | $1.29 | $1.21 | $1.26 | $1.26 | 82,013 |
| 2022-10-28 | $1.35 | $1.35 | $1.21 | $1.26 | $1.26 | 241,015 |
| 2022-10-27 | $1.20 | $1.40 | $1.15 | $1.33 | $1.33 | 616,967 |
| 2022-10-26 | $1.10 | $1.17 | $1.06 | $1.15 | $1.15 | 58,557 |
| 2022-10-25 | $1.02 | $1.12 | $1.02 | $1.10 | $1.10 | 130,560 |
| 2022-10-24 | $1.05 | $1.06 | $0.99 | $1.02 | $1.02 | 123,241 |
| 2022-10-21 | $1.04 | $1.09 | $1.03 | $1.05 | $1.05 | 94,342 |
| 2022-10-20 | $1.08 | $1.10 | $1.06 | $1.07 | $1.07 | 138,446 |
| 2022-10-19 | $1.08 | $1.10 | $1.06 | $1.09 | $1.09 | 53,535 |
| 2022-10-18 | $1.05 | $1.10 | $1.05 | $1.07 | $1.07 | 99,231 |
| 2022-10-17 | $1.07 | $1.09 | $1.04 | $1.06 | $1.06 | 140,483 |
| 2022-10-14 | $1.04 | $1.10 | $1.04 | $1.09 | $1.09 | 80,005 |
| 2022-10-13 | $1.00 | $1.06 | $0.95 | $1.06 | $1.06 | 174,717 |
| 2022-10-12 | $1.12 | $1.13 | $1.00 | $1.04 | $1.04 | 191,286 |
| 2022-10-11 | $1.13 | $1.14 | $1.09 | $1.11 | $1.11 | 124,034 |
| 2022-10-10 | $1.16 | $1.18 | $1.12 | $1.14 | $1.14 | 87,795 |
| 2022-10-07 | $1.17 | $1.20 | $1.15 | $1.16 | $1.16 | 74,924 |
| 2022-10-06 | $1.14 | $1.20 | $1.12 | $1.18 | $1.18 | 244,976 |
| 2022-10-05 | $1.13 | $1.18 | $1.12 | $1.13 | $1.13 | 155,591 |
| 2022-10-04 | $1.10 | $1.20 | $1.10 | $1.16 | $1.16 | 249,804 |
| 2022-10-03 | $1.13 | $1.14 | $1.09 | $1.12 | $1.12 | 75,706 |
| 2022-09-30 | $1.06 | $1.19 | $1.06 | $1.11 | $1.11 | 104,016 |
| 2022-09-29 | $1.21 | $1.24 | $1.06 | $1.11 | $1.11 | 484,381 |
| 2022-09-28 | $1.15 | $1.33 | $1.15 | $1.26 | $1.26 | 971,572 |
| 2022-09-27 | $1.19 | $1.25 | $1.17 | $1.17 | $1.17 | 87,589 |
| 2022-09-26 | $1.20 | $1.24 | $1.12 | $1.20 | $1.20 | 89,341 |
| 2022-09-23 | $1.17 | $1.23 | $1.17 | $1.22 | $1.22 | 158,380 |
| 2022-09-22 | $1.28 | $1.31 | $1.10 | $1.21 | $1.21 | 734,764 |
| 2022-09-21 | $1.39 | $1.39 | $1.13 | $1.30 | $1.30 | 634,011 |
| 2022-09-20 | $1.45 | $1.46 | $1.35 | $1.38 | $1.38 | 222,811 |
| 2022-09-19 | $1.45 | $1.49 | $1.39 | $1.43 | $1.43 | 411,734 |
| 2022-09-16 | $1.62 | $1.62 | $1.45 | $1.45 | $1.45 | 567,090 |
| 2022-09-15 | $1.57 | $1.72 | $1.57 | $1.62 | $1.62 | 205,512 |
| 2022-09-14 | $1.75 | $1.75 | $1.52 | $1.56 | $1.56 | 981,106 |
| 2022-09-13 | $1.79 | $1.80 | $1.64 | $1.72 | $1.72 | 350,724 |
| 2022-09-12 | $1.85 | $1.90 | $1.77 | $1.82 | $1.82 | 220,726 |
| 2022-09-09 | $1.87 | $1.91 | $1.56 | $1.82 | $1.82 | 346,035 |
| 2022-09-08 | $1.85 | $1.90 | $1.84 | $1.88 | $1.88 | 100,250 |
| 2022-09-07 | $1.90 | $1.95 | $1.86 | $1.89 | $1.89 | 221,013 |
| 2022-09-06 | $1.87 | $1.93 | $1.84 | $1.90 | $1.90 | 77,215 |
| 2022-09-02 | $1.87 | $1.99 | $1.79 | $1.88 | $1.88 | 191,242 |
| 2022-09-01 | $1.88 | $1.97 | $1.79 | $1.89 | $1.89 | 285,077 |
| 2022-08-31 | $1.90 | $1.93 | $1.86 | $1.90 | $1.90 | 195,840 |
| 2022-08-30 | $1.89 | $1.94 | $1.83 | $1.92 | $1.92 | 282,937 |
| 2022-08-29 | $1.90 | $1.95 | $1.88 | $1.91 | $1.91 | 134,644 |
| 2022-08-26 | $1.95 | $1.97 | $1.87 | $1.92 | $1.92 | 296,201 |
| 2022-08-25 | $1.97 | $2.08 | $1.93 | $1.97 | $1.97 | 377,543 |
| 2022-08-24 | $1.93 | $2.03 | $1.84 | $1.97 | $1.97 | 260,639 |
| 2022-08-23 | $2.03 | $2.10 | $1.95 | $1.96 | $1.96 | 366,148 |
| 2022-08-22 | $1.83 | $2.20 | $1.78 | $2.08 | $2.08 | 1,256,429 |
| 2022-08-19 | $1.79 | $1.87 | $1.79 | $1.83 | $1.83 | 220,177 |
| 2022-08-18 | $1.85 | $1.90 | $1.81 | $1.87 | $1.87 | 370,251 |
| 2022-08-17 | $1.88 | $1.90 | $1.71 | $1.80 | $1.80 | 448,578 |
| 2022-08-16 | $1.97 | $2.00 | $1.89 | $1.92 | $1.92 | 297,888 |
| 2022-08-15 | $1.96 | $2.02 | $1.86 | $1.99 | $1.99 | 275,709 |
| 2022-08-12 | $2.13 | $2.13 | $1.92 | $1.96 | $1.96 | 782,312 |
| 2022-08-11 | $1.87 | $2.03 | $1.87 | $2.03 | $2.03 | 609,773 |
| 2022-08-10 | $1.87 | $1.90 | $1.82 | $1.85 | $1.85 | 236,429 |
| 2022-08-09 | $1.92 | $2.04 | $1.80 | $1.85 | $1.85 | 533,453 |
| 2022-08-08 | $1.89 | $2.02 | $1.87 | $1.94 | $1.94 | 290,243 |
| 2022-08-05 | $1.91 | $1.95 | $1.87 | $1.92 | $1.92 | 196,281 |
| 2022-08-04 | $1.91 | $2.00 | $1.79 | $1.89 | $1.89 | 497,352 |
| 2022-08-03 | $2.03 | $2.03 | $1.88 | $1.92 | $1.92 | 506,130 |
| 2022-08-02 | $1.96 | $2.30 | $1.93 | $2.00 | $2.00 | 1,986,421 |
| 2022-08-01 | $1.88 | $1.99 | $1.87 | $1.89 | $1.89 | 389,272 |
| 2022-07-29 | $1.94 | $1.95 | $1.81 | $1.89 | $1.89 | 488,793 |
| 2022-07-28 | $1.97 | $1.97 | $1.91 | $1.94 | $1.94 | 95,008 |
| 2022-07-27 | $1.95 | $2.06 | $1.90 | $1.93 | $1.93 | 462,872 |
| 2022-07-26 | $1.90 | $2.02 | $1.89 | $1.95 | $1.95 | 290,928 |
| 2022-07-25 | $1.95 | $1.96 | $1.89 | $1.91 | $1.91 | 107,740 |
| 2022-07-22 | $2.07 | $2.07 | $1.92 | $1.96 | $1.96 | 174,048 |
| 2022-07-21 | $1.88 | $2.03 | $1.87 | $2.00 | $2.00 | 346,489 |
| 2022-07-20 | $1.90 | $1.94 | $1.87 | $1.91 | $1.91 | 178,654 |
| 2022-07-19 | $1.94 | $1.94 | $1.90 | $1.90 | $1.90 | 135,332 |
| 2022-07-18 | $1.93 | $1.97 | $1.88 | $1.92 | $1.92 | 426,234 |
| 2022-07-15 | $1.91 | $1.97 | $1.88 | $1.96 | $1.96 | 182,392 |
| 2022-07-14 | $1.94 | $1.97 | $1.89 | $1.92 | $1.92 | 233,795 |
| 2022-07-13 | $1.92 | $1.94 | $1.88 | $1.93 | $1.93 | 80,598 |
| 2022-07-12 | $1.95 | $1.98 | $1.88 | $1.93 | $1.93 | 236,804 |
| 2022-07-11 | $2.02 | $2.05 | $1.95 | $1.96 | $1.96 | 61,121 |
| 2022-07-08 | $1.99 | $2.10 | $1.99 | $2.05 | $2.05 | 159,283 |
| 2022-07-07 | $1.97 | $2.03 | $1.88 | $1.99 | $1.99 | 281,542 |
| 2022-07-06 | $1.97 | $2.05 | $1.95 | $1.99 | $1.99 | 137,817 |
| 2022-07-05 | $2.01 | $2.07 | $1.93 | $2.00 | $2.00 | 305,828 |
| 2022-07-01 | $2.08 | $2.16 | $1.96 | $2.06 | $2.06 | 239,890 |
| 2022-06-30 | $2.15 | $2.19 | $2.05 | $2.12 | $2.12 | 378,921 |
| 2022-06-29 | $2.24 | $2.27 | $2.12 | $2.20 | $2.20 | 266,364 |
| 2022-06-28 | $2.21 | $2.38 | $2.21 | $2.25 | $2.25 | 316,642 |
| 2022-06-27 | $2.15 | $2.26 | $2.09 | $2.22 | $2.22 | 361,934 |
| 2022-06-24 | $2.37 | $2.39 | $2.10 | $2.10 | $2.10 | 474,255 |
| 2022-06-23 | $2.21 | $2.52 | $2.21 | $2.34 | $2.34 | 955,707 |
| 2022-06-22 | $2.09 | $2.23 | $2.07 | $2.23 | $2.23 | 383,352 |
| 2022-06-21 | $2.08 | $2.15 | $2.06 | $2.15 | $2.15 | 368,378 |
| 2022-06-17 | $2.06 | $2.17 | $2.05 | $2.15 | $2.15 | 323,073 |
| 2022-06-16 | $2.07 | $2.18 | $1.96 | $2.06 | $2.06 | 571,065 |
| 2022-06-15 | $1.98 | $2.14 | $1.97 | $2.13 | $2.13 | 511,592 |
| 2022-06-14 | $1.99 | $2.02 | $1.89 | $1.99 | $1.99 | 344,358 |
| 2022-06-13 | $1.79 | $2.01 | $1.75 | $1.96 | $1.96 | 592,142 |
| 2022-06-10 | $1.84 | $1.93 | $1.75 | $1.91 | $1.91 | 313,000 |
| 2022-06-09 | $1.86 | $1.91 | $1.80 | $1.85 | $1.85 | 264,774 |
| 2022-06-08 | $1.67 | $1.95 | $1.61 | $1.91 | $1.91 | 1,049,179 |
| 2022-06-07 | $1.71 | $1.74 | $1.64 | $1.68 | $1.68 | 221,845 |
| 2022-06-06 | $1.88 | $1.88 | $1.61 | $1.67 | $1.67 | 863,674 |
| 2022-06-03 | $2.13 | $2.15 | $1.82 | $2.00 | $2.00 | 1,115,598 |
| 2022-06-02 | $2.19 | $2.38 | $2.13 | $2.19 | $2.19 | 809,606 |
| 2022-06-01 | $2.27 | $2.30 | $2.05 | $2.18 | $2.18 | 1,137,144 |
| 2022-05-31 | $2.02 | $2.27 | $1.97 | $2.24 | $2.24 | 1,485,421 |
| 2022-05-27 | $2.05 | $2.10 | $2.00 | $2.05 | $2.05 | 119,479 |
| 2022-05-26 | $1.90 | $2.15 | $1.89 | $2.08 | $2.08 | 270,639 |
| 2022-05-25 | $2.02 | $2.06 | $1.88 | $1.95 | $1.95 | 194,904 |
| 2022-05-24 | $1.85 | $2.05 | $1.83 | $2.02 | $2.02 | 343,891 |
| 2022-05-23 | $1.77 | $2.00 | $1.69 | $1.90 | $1.90 | 513,150 |
| 2022-05-20 | $1.63 | $1.84 | $1.55 | $1.77 | $1.77 | 409,084 |
| 2022-05-19 | $1.41 | $1.77 | $1.39 | $1.54 | $1.54 | 643,931 |
| 2022-05-18 | $1.43 | $1.49 | $1.39 | $1.44 | $1.44 | 135,364 |
| 2022-05-17 | $1.41 | $1.52 | $1.40 | $1.51 | $1.51 | 140,234 |
| 2022-05-16 | $1.42 | $1.50 | $1.38 | $1.42 | $1.42 | 76,474 |
| 2022-05-13 | $1.36 | $1.52 | $1.30 | $1.45 | $1.45 | 103,153 |
| 2022-05-12 | $1.30 | $1.42 | $1.30 | $1.38 | $1.38 | 102,344 |
| 2022-05-11 | $1.32 | $1.39 | $1.27 | $1.29 | $1.29 | 134,519 |
| 2022-05-10 | $1.33 | $1.42 | $1.27 | $1.36 | $1.36 | 146,705 |
| 2022-05-09 | $1.40 | $1.48 | $1.31 | $1.36 | $1.36 | 118,546 |
| 2022-05-06 | $1.51 | $1.51 | $1.40 | $1.47 | $1.47 | 113,686 |
| 2022-05-05 | $1.46 | $1.56 | $1.39 | $1.49 | $1.49 | 352,703 |
| 2022-05-04 | $1.43 | $1.47 | $1.35 | $1.44 | $1.44 | 111,588 |
| 2022-05-03 | $1.53 | $1.57 | $1.43 | $1.45 | $1.45 | 137,494 |
| 2022-05-02 | $1.47 | $1.58 | $1.44 | $1.49 | $1.49 | 217,902 |
| 2022-04-29 | $1.40 | $1.46 | $1.37 | $1.45 | $1.45 | 40,856 |
| 2022-04-28 | $1.47 | $1.47 | $1.30 | $1.44 | $1.44 | 501,615 |
| 2022-04-27 | $1.45 | $1.51 | $1.40 | $1.45 | $1.45 | 167,721 |
| 2022-04-26 | $1.61 | $1.61 | $1.45 | $1.46 | $1.46 | 156,987 |
| 2022-04-25 | $1.59 | $1.68 | $1.59 | $1.61 | $1.61 | 121,692 |
| 2022-04-22 | $1.59 | $1.68 | $1.57 | $1.62 | $1.62 | 123,618 |
| 2022-04-21 | $1.69 | $1.78 | $1.56 | $1.59 | $1.59 | 316,754 |
| 2022-04-20 | $1.70 | $1.79 | $1.64 | $1.69 | $1.69 | 185,224 |
| 2022-04-19 | $1.64 | $1.75 | $1.64 | $1.69 | $1.69 | 195,467 |
| 2022-04-18 | $1.73 | $1.78 | $1.60 | $1.62 | $1.62 | 266,543 |
| 2022-04-14 | $2.00 | $2.00 | $1.77 | $1.80 | $1.80 | 278,032 |
| 2022-04-13 | $2.04 | $2.17 | $1.91 | $1.97 | $1.97 | 389,937 |
| 2022-04-12 | $2.00 | $2.05 | $1.93 | $1.98 | $1.98 | 156,646 |
| 2022-04-11 | $2.47 | $2.49 | $1.80 | $1.98 | $1.98 | 1,057,877 |
| 2022-04-08 | $2.64 | $2.64 | $2.44 | $2.54 | $2.54 | 269,951 |
| 2022-04-07 | $2.56 | $2.66 | $2.45 | $2.65 | $2.65 | 277,978 |
| 2022-04-06 | $2.59 | $2.69 | $2.40 | $2.61 | $2.61 | 378,761 |
| 2022-04-05 | $2.47 | $2.62 | $2.36 | $2.59 | $2.59 | 762,536 |
| 2022-04-04 | $2.49 | $2.79 | $2.47 | $2.66 | $2.66 | 2,588,888 |
| 2022-04-01 | $2.21 | $2.44 | $2.14 | $2.40 | $2.40 | 519,955 |
| 2022-03-31 | $2.21 | $2.24 | $2.11 | $2.17 | $2.17 | 146,005 |
| 2022-03-30 | $2.15 | $2.29 | $2.12 | $2.25 | $2.25 | 230,509 |
| 2022-03-29 | $2.09 | $2.22 | $2.07 | $2.16 | $2.16 | 91,378 |
| 2022-03-28 | $2.20 | $2.22 | $2.01 | $2.10 | $2.10 | 309,297 |
| 2022-03-25 | $2.22 | $2.34 | $2.22 | $2.25 | $2.25 | 90,296 |
| 2022-03-24 | $2.21 | $2.36 | $2.21 | $2.30 | $2.30 | 140,139 |
| 2022-03-23 | $2.29 | $2.35 | $2.24 | $2.27 | $2.27 | 249,638 |
| 2022-03-22 | $2.09 | $2.35 | $2.09 | $2.34 | $2.34 | 488,061 |
| 2022-03-21 | $2.15 | $2.15 | $2.00 | $2.10 | $2.10 | 219,421 |
| 2022-03-18 | $1.88 | $2.19 | $1.88 | $2.10 | $2.10 | 512,939 |
| 2022-03-17 | $1.77 | $1.92 | $1.77 | $1.88 | $1.88 | 193,873 |
| 2022-03-16 | $1.88 | $1.88 | $1.73 | $1.79 | $1.79 | 132,143 |
| 2022-03-15 | $1.76 | $1.84 | $1.72 | $1.79 | $1.79 | 70,590 |
| 2022-03-14 | $1.80 | $1.80 | $1.72 | $1.72 | $1.72 | 104,317 |
| 2022-03-11 | $1.94 | $1.94 | $1.80 | $1.82 | $1.82 | 184,226 |
| 2022-03-10 | $1.79 | $1.96 | $1.79 | $1.95 | $1.95 | 226,798 |
| 2022-03-09 | $1.77 | $1.90 | $1.70 | $1.88 | $1.88 | 586,154 |
| 2022-03-08 | $1.70 | $1.77 | $1.61 | $1.72 | $1.72 | 435,367 |
| 2022-03-07 | $1.91 | $1.98 | $1.73 | $1.74 | $1.74 | 327,503 |
| 2022-03-04 | $1.85 | $1.91 | $1.82 | $1.91 | $1.91 | 119,767 |
| 2022-03-03 | $1.92 | $1.97 | $1.85 | $1.86 | $1.86 | 100,018 |
| 2022-03-02 | $1.93 | $2.04 | $1.88 | $1.95 | $1.95 | 205,708 |
| 2022-03-01 | $1.87 | $2.00 | $1.87 | $1.92 | $1.92 | 367,875 |
| 2022-02-28 | $1.79 | $1.90 | $1.77 | $1.88 | $1.88 | 185,300 |
| 2022-02-25 | $1.80 | $1.85 | $1.76 | $1.79 | $1.79 | 164,291 |
| 2022-02-24 | $1.62 | $1.84 | $1.62 | $1.81 | $1.81 | 249,947 |
| 2022-02-23 | $1.88 | $1.94 | $1.79 | $1.81 | $1.81 | 253,600 |
| 2022-02-22 | $1.85 | $1.94 | $1.83 | $1.87 | $1.87 | 138,972 |
| 2022-02-18 | $1.91 | $1.94 | $1.83 | $1.92 | $1.92 | 187,556 |
| 2022-02-17 | $2.00 | $2.01 | $1.94 | $1.94 | $1.94 | 151,838 |
| 2022-02-16 | $2.04 | $2.04 | $2.00 | $2.01 | $2.01 | 109,900 |
| 2022-02-15 | $1.98 | $2.08 | $1.97 | $2.05 | $2.05 | 120,829 |
| 2022-02-14 | $1.97 | $2.04 | $1.96 | $1.97 | $1.97 | 144,431 |
| 2022-02-11 | $2.08 | $2.12 | $1.95 | $1.96 | $1.96 | 330,039 |
| 2022-02-10 | $2.07 | $2.19 | $2.04 | $2.10 | $2.10 | 156,248 |
| 2022-02-09 | $2.00 | $2.17 | $2.00 | $2.16 | $2.16 | 276,062 |
| 2022-02-08 | $2.04 | $2.09 | $1.93 | $2.01 | $2.01 | 322,373 |
| 2022-02-07 | $2.17 | $2.30 | $2.05 | $2.06 | $2.06 | 393,538 |
| 2022-02-04 | $2.18 | $2.28 | $2.14 | $2.23 | $2.23 | 179,755 |
| 2022-02-03 | $2.25 | $2.30 | $2.18 | $2.22 | $2.22 | 236,293 |
| 2022-02-02 | $2.18 | $2.43 | $2.18 | $2.35 | $2.35 | 940,138 |
| 2022-02-01 | $2.00 | $2.16 | $2.00 | $2.14 | $2.14 | 377,830 |
| 2022-01-31 | $1.94 | $2.12 | $1.94 | $2.04 | $2.04 | 459,611 |
| 2022-01-28 | $1.95 | $1.99 | $1.87 | $1.94 | $1.94 | 355,327 |
| 2022-01-27 | $2.12 | $2.12 | $1.93 | $1.95 | $1.95 | 692,587 |
| 2022-01-26 | $2.27 | $2.28 | $2.05 | $2.11 | $2.11 | 421,978 |
| 2022-01-25 | $2.21 | $2.34 | $2.12 | $2.28 | $2.28 | 429,772 |
| 2022-01-24 | $1.99 | $2.28 | $1.96 | $2.24 | $2.24 | 1,202,923 |
| 2022-01-21 | $2.00 | $2.14 | $1.83 | $2.10 | $2.10 | 1,230,077 |
| 2022-01-20 | $2.07 | $2.13 | $1.96 | $1.97 | $1.97 | 772,283 |
| 2022-01-19 | $2.15 | $2.18 | $2.06 | $2.07 | $2.07 | 388,759 |
| 2022-01-18 | $2.18 | $2.22 | $2.11 | $2.15 | $2.15 | 664,376 |
| 2022-01-14 | $2.34 | $2.35 | $2.18 | $2.25 | $2.25 | 1,045,844 |
| 2022-01-13 | $2.50 | $2.51 | $2.37 | $2.39 | $2.39 | 637,702 |
| 2022-01-12 | $2.52 | $2.60 | $2.46 | $2.56 | $2.56 | 361,739 |
| 2022-01-11 | $2.39 | $2.55 | $2.38 | $2.54 | $2.54 | 527,141 |
| 2022-01-10 | $2.42 | $2.49 | $2.38 | $2.42 | $2.42 | 464,279 |
| 2022-01-07 | $2.46 | $2.55 | $2.33 | $2.53 | $2.53 | 671,501 |
| 2022-01-06 | $2.48 | $2.64 | $2.30 | $2.55 | $2.55 | 1,651,799 |
| 2022-01-05 | $2.70 | $2.79 | $2.45 | $2.49 | $2.49 | 1,555,006 |
| 2022-01-04 | $2.80 | $2.82 | $2.61 | $2.74 | $2.74 | 1,934,002 |
| 2022-01-03 | $2.68 | $2.83 | $2.61 | $2.82 | $2.82 | 1,243,736 |
| 2021-12-31 | $2.74 | $2.82 | $2.64 | $2.66 | $2.66 | 1,102,913 |
| 2021-12-30 | $2.64 | $2.87 | $2.56 | $2.78 | $2.78 | 1,857,287 |
| 2021-12-29 | $2.81 | $2.83 | $2.61 | $2.74 | $2.74 | 1,853,751 |
| 2021-12-28 | $3.07 | $3.11 | $2.81 | $2.90 | $2.90 | 2,102,456 |
| 2021-12-27 | $3.19 | $3.19 | $3.00 | $3.13 | $3.13 | 1,435,100 |
| 2021-12-23 | $3.29 | $3.30 | $3.05 | $3.22 | $3.22 | 2,683,447 |
| 2021-12-22 | $3.29 | $3.49 | $3.04 | $3.17 | $3.17 | 4,844,175 |
| 2021-12-21 | $2.86 | $3.13 | $2.76 | $3.12 | $3.12 | 3,079,658 |
| 2021-12-20 | $2.97 | $2.97 | $2.68 | $2.82 | $2.82 | 2,287,919 |
| 2021-12-17 | $3.17 | $3.19 | $2.91 | $2.97 | $2.97 | 3,071,932 |
| 2021-12-16 | $3.43 | $3.49 | $3.16 | $3.24 | $3.24 | 1,587,354 |
| 2021-12-15 | $3.61 | $3.72 | $3.14 | $3.38 | $3.38 | 2,889,276 |
| 2021-12-14 | $3.93 | $4.06 | $3.53 | $3.69 | $3.69 | 3,123,304 |
| 2021-12-13 | $4.80 | $4.89 | $4.08 | $4.15 | $4.15 | 4,453,562 |
| 2021-12-10 | $7.40 | $7.65 | $5.10 | $5.38 | $5.38 | 35,763,969 |
| 2021-12-09 | $4.96 | $7.25 | $4.80 | $6.26 | $6.26 | 22,656,359 |
| 2021-12-08 | $5.42 | $5.53 | $4.42 | $5.04 | $5.04 | 4,746,804 |
| 2021-12-07 | $5.52 | $5.84 | $5.21 | $5.52 | $5.52 | 2,250,135 |
| 2021-12-06 | $5.54 | $5.78 | $5.06 | $5.50 | $5.50 | 2,648,110 |
| 2021-12-03 | $5.55 | $5.73 | $5.04 | $5.30 | $5.30 | 1,792,230 |
| 2021-12-02 | $5.71 | $5.86 | $4.90 | $5.73 | $5.73 | 7,230,965 |
| 2021-12-01 | $8.07 | $10.87 | $7.07 | $7.16 | $7.16 | 79,775,165 |
| 2021-11-30 | $6.15 | $6.95 | $5.93 | $6.88 | $6.88 | 5,751,317 |
| 2021-11-29 | $5.30 | $6.04 | $5.05 | $5.58 | $5.58 | 3,111,629 |
| 2021-11-26 | $4.85 | $5.17 | $4.75 | $5.10 | $5.10 | 416,572 |
| 2021-11-24 | $4.82 | $5.12 | $4.76 | $4.96 | $4.96 | 583,066 |
| 2021-11-23 | $5.07 | $5.13 | $4.67 | $4.82 | $4.82 | 711,723 |
| 2021-11-22 | $4.69 | $5.25 | $4.61 | $5.18 | $5.18 | 892,894 |
| 2021-11-19 | $4.99 | $5.90 | $4.78 | $4.89 | $4.89 | 7,954,950 |
| 2021-11-18 | $5.00 | $5.02 | $4.38 | $4.45 | $4.45 | 586,717 |
| 2021-11-17 | $5.13 | $5.20 | $4.90 | $4.91 | $4.91 | 635,430 |
| 2021-11-16 | $5.20 | $5.27 | $4.61 | $4.90 | $4.90 | 1,452,764 |
| 2021-11-15 | $5.32 | $5.48 | $5.12 | $5.21 | $5.21 | 674,166 |
| 2021-11-12 | $5.19 | $5.73 | $5.12 | $5.41 | $5.41 | 1,310,673 |
| 2021-11-11 | $5.49 | $5.51 | $5.11 | $5.23 | $5.23 | 760,592 |
| 2021-11-10 | $5.47 | $5.58 | $5.31 | $5.51 | $5.51 | 603,719 |
| 2021-11-09 | $5.70 | $5.77 | $5.47 | $5.60 | $5.60 | 343,383 |
| 2021-11-08 | $5.51 | $5.92 | $5.24 | $5.85 | $5.85 | 889,699 |
| 2021-11-05 | $5.49 | $5.70 | $5.31 | $5.51 | $5.51 | 1,195,874 |
| 2021-11-04 | $5.70 | $5.89 | $5.20 | $5.46 | $5.46 | 1,726,485 |
| 2021-11-03 | $5.90 | $6.13 | $5.70 | $5.78 | $5.78 | 1,103,877 |
| 2021-11-02 | $6.08 | $6.59 | $5.85 | $5.98 | $5.98 | 4,422,884 |
| 2021-11-01 | $5.78 | $6.08 | $5.42 | $5.59 | $5.59 | 1,686,671 |
| 2021-10-29 | $5.97 | $6.05 | $5.66 | $5.76 | $5.76 | 1,408,579 |
| 2021-10-28 | $6.83 | $6.83 | $5.63 | $6.15 | $6.15 | 3,297,057 |
| 2021-10-27 | $6.95 | $7.10 | $6.25 | $6.71 | $6.71 | 5,263,074 |
| 2021-10-26 | $8.00 | $8.19 | $6.80 | $7.24 | $7.24 | 7,564,822 |
| 2021-10-25 | $7.40 | $8.29 | $7.00 | $7.45 | $7.45 | 10,464,995 |
| 2021-10-22 | $6.00 | $7.90 | $5.81 | $6.99 | $6.99 | 18,070,263 |
| 2021-10-21 | $5.19 | $7.10 | $4.96 | $6.17 | $6.17 | 14,605,644 |
| 2021-10-20 | $4.44 | $5.50 | $4.32 | $5.10 | $5.10 | 11,183,549 |