Pop Culture Group Co Ltd - Class A (CPOP) Exchange: NASDAQ
Data as of April 19, 2024
$1.84 ($0.08) 4.42%
Pop Culture Group Co Ltd - Class A - Daily Information
Click for more stock information on Pop Culture Group Co Ltd - Class A.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $1.84 |
| Previous Close | $1.84 |
| High | $1.84 |
| Low | $1.78 |
| Adjusted Open | $1.84 |
| Previous Adjusted Close | $1.84 |
| Adjusted High | $1.84 |
| Adjusted Low | $1.78 |
About Pop Culture Group Co Ltd - Class A (CPOP)
Pop Culture Group Co Ltd - Class A
Invest in Pop Culture Group Co Ltd - Class A (CPOP)
Historical Stock Data for Pop Culture Group Co Ltd - Class A (CPOP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $1.84 | $1.84 | $1.78 | $1.84 | $1.84 | 3,400 |
| 2024-04-18 | $1.76 | $1.76 | $1.76 | $1.76 | $1.76 | 924 |
| 2024-04-17 | $1.70 | $1.90 | $1.70 | $1.71 | $1.71 | 5,812 |
| 2024-04-16 | $1.99 | $1.99 | $1.44 | $1.69 | $1.69 | 35,443 |
| 2024-04-15 | $2.00 | $2.00 | $1.80 | $1.92 | $1.92 | 13,011 |
| 2024-04-12 | $2.06 | $2.16 | $2.00 | $2.03 | $2.03 | 10,073 |
| 2024-04-11 | $2.24 | $2.24 | $2.01 | $2.13 | $2.13 | 21,033 |
| 2024-04-10 | $2.08 | $2.36 | $2.05 | $2.20 | $2.20 | 48,286 |
| 2024-04-09 | $2.22 | $2.22 | $2.03 | $2.03 | $2.03 | 5,617 |
| 2024-04-08 | $2.28 | $2.28 | $2.16 | $2.18 | $2.18 | 5,798 |
| 2024-04-05 | $2.36 | $2.37 | $2.17 | $2.23 | $2.23 | 10,195 |
| 2024-04-04 | $2.37 | $2.37 | $2.23 | $2.32 | $2.32 | 21,355 |
| 2024-04-03 | $2.28 | $2.54 | $2.20 | $2.28 | $2.28 | 49,788 |
| 2024-04-02 | $2.35 | $2.38 | $2.21 | $2.23 | $2.23 | 21,977 |
| 2024-04-01 | $2.24 | $2.42 | $2.24 | $2.37 | $2.37 | 10,337 |
| 2024-03-28 | $2.38 | $2.49 | $2.24 | $2.33 | $2.33 | 36,960 |
| 2024-03-27 | $2.97 | $2.97 | $2.32 | $2.32 | $2.32 | 130,198 |
| 2024-03-26 | $2.94 | $3.01 | $2.86 | $2.93 | $2.93 | 72,892 |
| 2024-03-25 | $2.92 | $3.16 | $2.83 | $3.00 | $3.00 | 39,370 |
| 2024-03-22 | $3.21 | $3.21 | $2.89 | $2.98 | $2.98 | 47,589 |
| 2024-03-21 | $3.01 | $3.42 | $3.01 | $3.21 | $3.21 | 93,316 |
| 2024-03-20 | $3.05 | $3.18 | $2.90 | $3.08 | $3.08 | 59,861 |
| 2024-03-19 | $3.20 | $3.38 | $2.97 | $3.24 | $3.24 | 230,958 |
| 2024-03-18 | $2.51 | $3.43 | $2.34 | $3.27 | $3.27 | 742,347 |
| 2024-03-15 | $2.55 | $2.63 | $2.51 | $2.60 | $2.60 | 28,719 |
| 2024-03-14 | $2.56 | $2.75 | $2.50 | $2.60 | $2.60 | 73,225 |
| 2024-03-13 | $2.53 | $2.86 | $2.48 | $2.55 | $2.55 | 138,499 |
| 2024-03-12 | $2.83 | $2.83 | $2.43 | $2.61 | $2.61 | 70,889 |
| 2024-03-11 | $3.00 | $3.18 | $2.78 | $2.89 | $2.89 | 47,245 |
| 2024-03-08 | $2.90 | $3.35 | $2.88 | $3.05 | $3.05 | 110,587 |
| 2024-03-07 | $2.76 | $3.02 | $2.72 | $2.92 | $2.92 | 148,738 |
| 2024-03-06 | $2.94 | $3.00 | $2.82 | $2.82 | $2.82 | 71,680 |
| 2024-03-05 | $2.82 | $3.20 | $2.80 | $2.83 | $2.83 | 159,933 |
| 2024-03-04 | $3.44 | $3.56 | $3.07 | $3.18 | $3.18 | 147,398 |
| 2024-03-01 | $3.24 | $3.85 | $3.05 | $3.59 | $3.59 | 344,033 |
| 2024-02-29 | $3.68 | $3.80 | $3.25 | $3.49 | $3.49 | 86,193 |
| 2024-02-28 | $3.12 | $3.65 | $2.78 | $3.47 | $3.47 | 439,154 |
| 2024-02-27 | $3.60 | $3.68 | $2.88 | $3.25 | $3.25 | 466,804 |
| 2024-02-26 | $3.97 | $4.70 | $3.65 | $3.75 | $3.75 | 911,040 |
| 2024-02-23 | $6.59 | $6.70 | $3.42 | $3.74 | $3.74 | 1,203,825 |
| 2024-02-22 | $6.36 | $8.00 | $6.36 | $6.62 | $6.62 | 16,140,764 |
| 2024-02-21 | $4.85 | $9.67 | $4.81 | $6.22 | $6.22 | 21,548,094 |
| 2024-02-20 | $3.02 | $9.40 | $2.61 | $7.19 | $7.19 | 70,239,478 |
| 2024-02-16 | $3.94 | $7.49 | $2.48 | $2.65 | $2.65 | 43,046,070 |
| 2024-02-15 | $1.33 | $1.34 | $1.19 | $1.33 | $1.33 | 16,610 |
| 2024-02-14 | $1.12 | $1.44 | $1.12 | $1.29 | $1.29 | 42,863 |
| 2024-02-13 | $1.12 | $1.18 | $1.11 | $1.16 | $1.16 | 7,915 |
| 2024-02-12 | $1.27 | $1.27 | $1.03 | $1.19 | $1.19 | 57,671 |
| 2024-02-09 | $1.43 | $1.43 | $1.23 | $1.30 | $1.30 | 64,773 |
| 2024-02-08 | $1.07 | $2.07 | $1.07 | $1.41 | $1.41 | 466,049 |
| 2024-02-07 | $1.13 | $1.13 | $1.05 | $1.05 | $1.05 | 5,228 |
| 2024-02-06 | $1.05 | $1.11 | $0.98 | $1.11 | $1.11 | 5,517 |
| 2024-02-05 | $1.23 | $1.23 | $1.04 | $1.05 | $1.05 | 5,397 |
| 2024-02-02 | $0.95 | $1.13 | $0.95 | $1.13 | $1.13 | 2,790 |
| 2024-02-01 | $0.98 | $1.05 | $0.98 | $1.04 | $1.04 | 9,342 |
| 2024-01-31 | $0.97 | $1.05 | $0.96 | $1.02 | $1.02 | 27,221 |
| 2024-01-30 | $1.03 | $1.03 | $0.95 | $1.00 | $1.00 | 9,010 |
| 2024-01-29 | $1.04 | $1.22 | $0.96 | $1.06 | $1.06 | 13,010 |
| 2024-01-26 | $1.06 | $1.11 | $0.96 | $0.97 | $0.97 | 4,995 |
| 2024-01-25 | $1.15 | $1.18 | $1.15 | $1.15 | $1.15 | 2,716 |
| 2024-01-24 | $1.18 | $1.25 | $1.10 | $1.10 | $1.10 | 24,279 |
| 2024-01-23 | $1.09 | $1.33 | $1.04 | $1.19 | $1.19 | 26,071 |
| 2024-01-22 | $1.03 | $1.12 | $1.03 | $1.11 | $1.11 | 1,201 |
| 2024-01-19 | $1.05 | $1.06 | $1.01 | $1.04 | $1.04 | 5,545 |
| 2024-01-18 | $1.05 | $1.09 | $1.02 | $1.02 | $1.02 | 9,649 |
| 2024-01-17 | $1.01 | $1.02 | $0.95 | $0.99 | $0.99 | 20,704 |
| 2024-01-16 | $1.00 | $1.00 | $0.91 | $0.95 | $0.95 | 1,977 |
| 2024-01-12 | $1.02 | $1.02 | $0.91 | $0.94 | $0.94 | 20,560 |
| 2024-01-11 | $0.97 | $1.06 | $0.97 | $1.04 | $1.04 | 7,058 |
| 2024-01-10 | $1.03 | $1.07 | $0.99 | $1.04 | $1.04 | 11,104 |
| 2024-01-09 | $1.13 | $1.13 | $1.05 | $1.07 | $1.07 | 9,391 |
| 2024-01-08 | $1.18 | $1.18 | $1.16 | $1.16 | $1.16 | 2,568 |
| 2024-01-05 | $1.06 | $1.18 | $1.06 | $1.18 | $1.18 | 1,612 |
| 2024-01-04 | $1.06 | $1.18 | $1.06 | $1.11 | $1.11 | 4,583 |
| 2024-01-03 | $1.12 | $1.20 | $1.04 | $1.10 | $1.10 | 15,666 |
| 2024-01-02 | $1.09 | $1.18 | $1.03 | $1.12 | $1.12 | 19,671 |
| 2023-12-29 | $1.25 | $1.29 | $1.05 | $1.07 | $1.07 | 46,646 |
| 2023-12-28 | $1.08 | $1.08 | $1.01 | $1.05 | $1.05 | 24,411 |
| 2023-12-27 | $1.18 | $1.18 | $1.02 | $1.05 | $1.05 | 5,728 |
| 2023-12-26 | $1.14 | $1.15 | $1.08 | $1.12 | $1.12 | 9,353 |
| 2023-12-22 | $1.08 | $1.13 | $1.01 | $1.07 | $1.07 | 10,978 |
| 2023-12-21 | $1.10 | $1.17 | $1.10 | $1.10 | $1.10 | 9,558 |
| 2023-12-20 | $1.20 | $1.20 | $1.13 | $1.16 | $1.16 | 11,356 |
| 2023-12-19 | $1.24 | $1.24 | $1.14 | $1.20 | $1.20 | 7,128 |
| 2023-12-18 | $1.30 | $1.39 | $1.17 | $1.22 | $1.22 | 21,030 |
| 2023-12-15 | $1.21 | $1.38 | $1.13 | $1.23 | $1.23 | 70,710 |
| 2023-12-14 | $1.26 | $1.29 | $1.22 | $1.28 | $1.28 | 4,703 |
| 2023-12-13 | $1.31 | $1.31 | $1.22 | $1.25 | $1.25 | 13,776 |
| 2023-12-12 | $1.32 | $1.34 | $1.32 | $1.34 | $1.34 | 6,584 |
| 2023-12-11 | $1.43 | $1.43 | $1.33 | $1.34 | $1.34 | 17,709 |
| 2023-12-08 | $1.39 | $1.39 | $1.31 | $1.38 | $1.38 | 1,689 |
| 2023-12-07 | $1.48 | $1.48 | $1.39 | $1.39 | $1.39 | 10,983 |
| 2023-12-06 | $1.37 | $1.47 | $1.37 | $1.41 | $1.41 | 9,034 |
| 2023-12-05 | $1.38 | $1.42 | $1.37 | $1.37 | $1.37 | 1,471 |
| 2023-12-04 | $1.45 | $1.45 | $1.42 | $1.45 | $1.45 | 5,966 |
| 2023-12-01 | $1.50 | $1.51 | $1.40 | $1.48 | $1.48 | 23,523 |
| 2023-11-30 | $1.55 | $1.57 | $1.46 | $1.48 | $1.48 | 13,043 |
| 2023-11-29 | $1.53 | $1.73 | $1.40 | $1.50 | $1.50 | 21,995 |
| 2023-11-28 | $1.50 | $1.51 | $1.48 | $1.48 | $1.48 | 4,654 |
| 2023-11-27 | $1.62 | $1.62 | $1.51 | $1.56 | $1.56 | 5,122 |
| 2023-11-24 | $1.71 | $1.77 | $1.64 | $1.64 | $1.64 | 6,047 |
| 2023-11-22 | $1.72 | $1.80 | $1.71 | $1.80 | $1.80 | 1,889 |
| 2023-11-21 | $1.81 | $1.86 | $1.71 | $1.71 | $1.71 | 12,288 |
| 2023-11-20 | $1.73 | $2.23 | $1.67 | $1.77 | $1.77 | 161,199 |
| 2023-11-17 | $1.70 | $1.74 | $1.66 | $1.73 | $1.73 | 3,173 |
| 2023-11-16 | $1.61 | $1.80 | $1.61 | $1.79 | $1.79 | 10,731 |
| 2023-11-15 | $1.59 | $1.77 | $1.59 | $1.77 | $1.77 | 2,683 |
| 2023-11-14 | $1.73 | $1.76 | $1.66 | $1.74 | $1.74 | 3,689 |
| 2023-11-13 | $1.84 | $1.84 | $1.65 | $1.80 | $1.80 | 7,134 |
| 2023-11-10 | $1.69 | $1.82 | $1.57 | $1.72 | $1.72 | 8,609 |
| 2023-11-09 | $1.83 | $1.85 | $1.71 | $1.80 | $1.80 | 29,559 |
| 2023-11-08 | $1.74 | $1.80 | $1.67 | $1.80 | $1.80 | 9,904 |
| 2023-11-07 | $1.67 | $1.85 | $1.66 | $1.85 | $1.85 | 10,626 |
| 2023-11-06 | $1.83 | $1.84 | $1.70 | $1.74 | $1.74 | 10,660 |
| 2023-11-03 | $1.94 | $2.02 | $1.78 | $1.85 | $1.85 | 35,591 |
| 2023-11-02 | $1.67 | $1.88 | $1.63 | $1.87 | $1.87 | 74,534 |
| 2023-11-01 | $1.90 | $1.90 | $1.60 | $1.68 | $1.68 | 98,405 |
| 2023-10-31 | $1.48 | $2.76 | $1.48 | $1.95 | $1.95 | 2,963,661 |
| 2023-10-30 | $2.01 | $2.10 | $1.30 | $1.41 | $1.41 | 39,143 |
| 2023-10-27 | $2.60 | $2.60 | $2.07 | $2.20 | $2.20 | 39,057 |
| 2023-10-26 | $0.34 | $0.36 | $0.30 | $0.30 | $3.03 | 23,110 |
| 2023-10-25 | $0.34 | $0.36 | $0.33 | $0.35 | $3.50 | 588 |
| 2023-10-24 | $0.32 | $0.37 | $0.32 | $0.36 | $3.58 | 1,216 |
| 2023-10-23 | $0.33 | $0.35 | $0.32 | $0.35 | $3.50 | 773 |
| 2023-10-20 | $0.32 | $0.37 | $0.32 | $0.35 | $3.53 | 2,465 |
| 2023-10-19 | $0.35 | $0.38 | $0.32 | $0.34 | $3.39 | 11,288 |
| 2023-10-18 | $0.40 | $0.42 | $0.35 | $0.37 | $3.65 | 27,740 |
| 2023-10-17 | $0.33 | $0.40 | $0.32 | $0.40 | $3.99 | 36,393 |
| 2023-10-16 | $0.34 | $0.36 | $0.33 | $0.35 | $3.49 | 1,848 |
| 2023-10-13 | $0.36 | $0.36 | $0.32 | $0.35 | $3.49 | 1,197 |
| 2023-10-12 | $0.34 | $0.36 | $0.32 | $0.34 | $3.43 | 1,941 |
| 2023-10-11 | $0.34 | $0.34 | $0.32 | $0.33 | $3.30 | 2,032 |
| 2023-10-10 | $0.33 | $0.34 | $0.32 | $0.33 | $3.30 | 1,952 |
| 2023-10-09 | $0.33 | $0.35 | $0.33 | $0.35 | $3.50 | 973 |
| 2023-10-06 | $0.35 | $0.35 | $0.33 | $0.33 | $3.30 | 335 |
| 2023-10-05 | $0.31 | $0.35 | $0.31 | $0.35 | $3.48 | 553 |
| 2023-10-04 | $0.33 | $0.35 | $0.31 | $0.34 | $3.42 | 5,126 |
| 2023-10-03 | $0.33 | $0.34 | $0.33 | $0.34 | $3.44 | 176 |
| 2023-10-02 | $0.35 | $0.35 | $0.33 | $0.34 | $3.45 | 561 |
| 2023-09-29 | $0.36 | $0.36 | $0.30 | $0.33 | $3.30 | 2,386 |
| 2023-09-28 | $0.38 | $0.38 | $0.29 | $0.34 | $3.39 | 5,992 |
| 2023-09-27 | $0.30 | $0.33 | $0.30 | $0.33 | $3.35 | 12,943 |
| 2023-09-26 | $0.30 | $0.31 | $0.28 | $0.30 | $3.05 | 3,379 |
| 2023-09-25 | $0.31 | $0.31 | $0.30 | $0.30 | $3.00 | 751 |
| 2023-09-22 | $0.30 | $0.31 | $0.29 | $0.31 | $3.10 | 927 |
| 2023-09-21 | $0.31 | $0.33 | $0.30 | $0.31 | $3.12 | 1,452 |
| 2023-09-20 | $0.31 | $0.33 | $0.31 | $0.33 | $3.30 | 602 |
| 2023-09-19 | $0.35 | $0.35 | $0.33 | $0.33 | $3.25 | 432 |
| 2023-09-18 | $0.35 | $0.37 | $0.31 | $0.32 | $3.24 | 4,549 |
| 2023-09-15 | $0.33 | $0.37 | $0.31 | $0.35 | $0.35 | 15,352 |
| 2023-09-14 | $0.37 | $0.37 | $0.31 | $0.35 | $0.35 | 13,029 |
| 2023-09-13 | $0.34 | $0.38 | $0.32 | $0.34 | $0.34 | 65,539 |
| 2023-09-12 | $0.35 | $0.39 | $0.34 | $0.36 | $0.36 | 14,083 |
| 2023-09-11 | $0.30 | $0.36 | $0.30 | $0.35 | $0.35 | 15,564 |
| 2023-09-08 | $0.33 | $0.37 | $0.32 | $0.35 | $0.35 | 67,336 |
| 2023-09-07 | $0.35 | $0.35 | $0.30 | $0.33 | $0.33 | 93,780 |
| 2023-09-06 | $0.32 | $0.33 | $0.30 | $0.30 | $0.30 | 142,982 |
| 2023-09-05 | $0.32 | $0.34 | $0.30 | $0.30 | $0.30 | 18,536 |
| 2023-09-01 | $0.31 | $0.37 | $0.30 | $0.33 | $0.33 | 70,681 |
| 2023-08-31 | $0.33 | $0.35 | $0.28 | $0.30 | $0.30 | 168,133 |
| 2023-08-30 | $0.27 | $0.31 | $0.26 | $0.30 | $0.30 | 443,314 |
| 2023-08-29 | $0.33 | $0.33 | $0.26 | $0.27 | $0.27 | 126,260 |
| 2023-08-28 | $0.32 | $0.32 | $0.27 | $0.29 | $0.29 | 73,877 |
| 2023-08-25 | $0.32 | $0.32 | $0.28 | $0.32 | $0.32 | 34,693 |
| 2023-08-24 | $0.31 | $0.32 | $0.30 | $0.32 | $0.32 | 14,484 |
| 2023-08-23 | $0.33 | $0.34 | $0.31 | $0.32 | $0.32 | 15,626 |
| 2023-08-22 | $0.35 | $0.35 | $0.33 | $0.34 | $0.34 | 8,558 |
| 2023-08-21 | $0.35 | $0.37 | $0.33 | $0.35 | $0.35 | 77,592 |
| 2023-08-18 | $0.36 | $0.37 | $0.36 | $0.37 | $0.37 | 2,158 |
| 2023-08-17 | $0.37 | $0.38 | $0.37 | $0.37 | $0.37 | 2,012 |
| 2023-08-16 | $0.35 | $0.38 | $0.35 | $0.38 | $0.38 | 37,533 |
| 2023-08-15 | $0.38 | $0.38 | $0.37 | $0.38 | $0.38 | 17,800 |
| 2023-08-14 | $0.38 | $0.40 | $0.38 | $0.38 | $0.38 | 10,737 |
| 2023-08-11 | $0.40 | $0.40 | $0.39 | $0.40 | $0.40 | 1,537 |
| 2023-08-10 | $0.40 | $0.40 | $0.38 | $0.40 | $0.40 | 62,415 |
| 2023-08-09 | $0.39 | $0.42 | $0.38 | $0.39 | $0.39 | 69,467 |
| 2023-08-08 | $0.38 | $0.43 | $0.38 | $0.41 | $0.41 | 5,059 |
| 2023-08-07 | $0.39 | $0.44 | $0.39 | $0.40 | $0.40 | 31,493 |
| 2023-08-04 | $0.44 | $0.45 | $0.39 | $0.41 | $0.41 | 42,890 |
| 2023-08-03 | $0.50 | $0.50 | $0.41 | $0.42 | $0.42 | 135,200 |
| 2023-08-02 | $0.40 | $0.47 | $0.40 | $0.47 | $0.47 | 132,662 |
| 2023-08-01 | $0.41 | $0.42 | $0.39 | $0.41 | $0.41 | 20,542 |
| 2023-07-31 | $0.40 | $0.43 | $0.38 | $0.41 | $0.41 | 57,905 |
| 2023-07-28 | $0.42 | $0.44 | $0.40 | $0.41 | $0.41 | 101,579 |
| 2023-07-27 | $0.42 | $0.42 | $0.40 | $0.41 | $0.41 | 37,437 |
| 2023-07-26 | $0.42 | $0.44 | $0.40 | $0.42 | $0.42 | 24,648 |
| 2023-07-25 | $0.43 | $0.43 | $0.39 | $0.42 | $0.42 | 17,936 |
| 2023-07-24 | $0.43 | $0.44 | $0.41 | $0.43 | $0.43 | 9,959 |
| 2023-07-21 | $0.42 | $0.44 | $0.41 | $0.41 | $0.41 | 5,635 |
| 2023-07-20 | $0.44 | $0.44 | $0.41 | $0.44 | $0.44 | 28,228 |
| 2023-07-19 | $0.47 | $0.47 | $0.42 | $0.43 | $0.43 | 21,286 |
| 2023-07-18 | $0.44 | $0.48 | $0.44 | $0.45 | $0.45 | 7,838 |
| 2023-07-17 | $0.46 | $0.46 | $0.44 | $0.46 | $0.46 | 14,972 |
| 2023-07-14 | $0.49 | $0.49 | $0.44 | $0.44 | $0.44 | 23,190 |
| 2023-07-13 | $0.46 | $0.47 | $0.44 | $0.45 | $0.45 | 28,060 |
| 2023-07-12 | $0.49 | $0.49 | $0.46 | $0.47 | $0.47 | 4,052 |
| 2023-07-11 | $0.49 | $0.49 | $0.44 | $0.47 | $0.47 | 151,985 |
| 2023-07-10 | $0.46 | $0.49 | $0.44 | $0.47 | $0.47 | 45,468 |
| 2023-07-07 | $0.47 | $0.48 | $0.43 | $0.46 | $0.46 | 164,882 |
| 2023-07-06 | $0.48 | $0.50 | $0.40 | $0.48 | $0.48 | 79,628 |
| 2023-07-05 | $0.50 | $0.50 | $0.47 | $0.48 | $0.48 | 18,526 |
| 2023-07-03 | $0.54 | $0.54 | $0.48 | $0.49 | $0.49 | 26,068 |
| 2023-06-30 | $0.51 | $0.51 | $0.47 | $0.50 | $0.50 | 143,934 |
| 2023-06-29 | $0.48 | $0.51 | $0.46 | $0.49 | $0.49 | 115,097 |
| 2023-06-28 | $0.49 | $0.50 | $0.46 | $0.49 | $0.49 | 19,047 |
| 2023-06-27 | $0.48 | $0.48 | $0.47 | $0.48 | $0.48 | 4,820 |
| 2023-06-26 | $0.49 | $0.49 | $0.45 | $0.49 | $0.49 | 59,792 |
| 2023-06-23 | $0.45 | $0.49 | $0.44 | $0.47 | $0.47 | 34,028 |
| 2023-06-22 | $0.45 | $0.49 | $0.45 | $0.49 | $0.49 | 17,407 |
| 2023-06-21 | $0.51 | $0.51 | $0.44 | $0.49 | $0.49 | 63,022 |
| 2023-06-20 | $0.50 | $0.54 | $0.43 | $0.51 | $0.51 | 265,743 |
| 2023-06-16 | $0.49 | $0.51 | $0.48 | $0.50 | $0.50 | 56,019 |
| 2023-06-15 | $0.49 | $0.52 | $0.47 | $0.51 | $0.51 | 62,423 |
| 2023-06-14 | $0.51 | $0.52 | $0.49 | $0.50 | $0.50 | 96,051 |
| 2023-06-13 | $0.50 | $0.50 | $0.48 | $0.50 | $0.50 | 101,291 |
| 2023-06-12 | $0.52 | $0.52 | $0.48 | $0.52 | $0.52 | 163,889 |
| 2023-06-09 | $0.51 | $0.51 | $0.48 | $0.49 | $0.49 | 33,559 |
| 2023-06-08 | $0.52 | $0.52 | $0.48 | $0.49 | $0.49 | 18,106 |
| 2023-06-07 | $0.50 | $0.57 | $0.49 | $0.51 | $0.51 | 48,672 |
| 2023-06-06 | $0.49 | $0.56 | $0.49 | $0.52 | $0.52 | 52,801 |
| 2023-06-05 | $0.52 | $0.52 | $0.49 | $0.49 | $0.49 | 31,501 |
| 2023-06-02 | $0.54 | $0.59 | $0.47 | $0.50 | $0.50 | 232,408 |
| 2023-06-01 | $0.57 | $0.57 | $0.54 | $0.56 | $0.56 | 119,095 |
| 2023-05-31 | $0.59 | $0.59 | $0.55 | $0.57 | $0.57 | 27,727 |
| 2023-05-30 | $0.58 | $0.58 | $0.55 | $0.57 | $0.57 | 35,919 |
| 2023-05-26 | $0.60 | $0.65 | $0.56 | $0.58 | $0.58 | 89,635 |
| 2023-05-25 | $0.59 | $0.66 | $0.59 | $0.62 | $0.62 | 28,475 |
| 2023-05-24 | $0.64 | $0.65 | $0.60 | $0.65 | $0.65 | 4,022 |
| 2023-05-23 | $0.60 | $0.66 | $0.60 | $0.66 | $0.66 | 15,258 |
| 2023-05-22 | $0.63 | $0.63 | $0.60 | $0.63 | $0.63 | 11,271 |
| 2023-05-19 | $0.63 | $0.64 | $0.61 | $0.64 | $0.64 | 10,682 |
| 2023-05-18 | $0.62 | $0.66 | $0.59 | $0.65 | $0.65 | 10,240 |
| 2023-05-17 | $0.56 | $0.62 | $0.56 | $0.61 | $0.61 | 8,360 |
| 2023-05-16 | $0.58 | $0.63 | $0.55 | $0.62 | $0.62 | 16,548 |
| 2023-05-15 | $0.57 | $0.63 | $0.56 | $0.62 | $0.62 | 37,743 |
| 2023-05-12 | $0.58 | $0.60 | $0.58 | $0.59 | $0.59 | 22,175 |
| 2023-05-11 | $0.64 | $0.64 | $0.55 | $0.60 | $0.60 | 54,878 |
| 2023-05-10 | $0.67 | $0.71 | $0.62 | $0.63 | $0.63 | 65,997 |
| 2023-05-09 | $0.72 | $0.72 | $0.64 | $0.68 | $0.68 | 47,627 |
| 2023-05-08 | $0.70 | $0.75 | $0.63 | $0.69 | $0.69 | 68,067 |
| 2023-05-05 | $0.72 | $0.77 | $0.66 | $0.77 | $0.77 | 75,392 |
| 2023-05-04 | $0.65 | $0.75 | $0.64 | $0.74 | $0.74 | 88,072 |
| 2023-05-03 | $0.67 | $0.70 | $0.63 | $0.69 | $0.69 | 163,080 |
| 2023-05-02 | $0.74 | $0.77 | $0.65 | $0.71 | $0.71 | 542,303 |
| 2023-05-01 | $0.76 | $1.09 | $0.50 | $0.65 | $0.65 | 2,360,266 |
| 2023-04-28 | $0.80 | $0.80 | $0.72 | $0.72 | $0.72 | 60,376 |
| 2023-04-27 | $0.77 | $0.83 | $0.75 | $0.78 | $0.78 | 55,471 |
| 2023-04-26 | $0.81 | $0.88 | $0.78 | $0.79 | $0.79 | 37,820 |
| 2023-04-25 | $0.88 | $0.88 | $0.77 | $0.85 | $0.85 | 142,552 |
| 2023-04-24 | $0.76 | $0.88 | $0.75 | $0.86 | $0.86 | 33,554 |
| 2023-04-21 | $0.73 | $0.78 | $0.73 | $0.76 | $0.76 | 10,571 |
| 2023-04-20 | $0.74 | $0.78 | $0.74 | $0.78 | $0.78 | 4,416 |
| 2023-04-19 | $0.77 | $0.78 | $0.73 | $0.78 | $0.78 | 4,749 |
| 2023-04-18 | $0.77 | $0.79 | $0.72 | $0.79 | $0.79 | 2,121 |
| 2023-04-17 | $0.75 | $0.80 | $0.75 | $0.79 | $0.79 | 6,069 |
| 2023-04-14 | $0.76 | $0.80 | $0.76 | $0.79 | $0.79 | 7,061 |
| 2023-04-13 | $0.73 | $0.79 | $0.73 | $0.74 | $0.74 | 12,338 |
| 2023-04-12 | $0.73 | $0.80 | $0.71 | $0.77 | $0.77 | 12,165 |
| 2023-04-11 | $0.77 | $0.80 | $0.70 | $0.75 | $0.75 | 46,708 |
| 2023-04-10 | $0.75 | $0.80 | $0.75 | $0.78 | $0.78 | 5,475 |
| 2023-04-06 | $0.75 | $0.83 | $0.75 | $0.76 | $0.76 | 16,224 |
| 2023-04-05 | $0.83 | $0.84 | $0.76 | $0.80 | $0.80 | 7,057 |
| 2023-04-04 | $0.81 | $0.82 | $0.81 | $0.82 | $0.82 | 1,980 |
| 2023-04-03 | $0.77 | $0.83 | $0.77 | $0.81 | $0.81 | 9,380 |
| 2023-03-31 | $0.77 | $0.80 | $0.76 | $0.79 | $0.79 | 21,870 |
| 2023-03-30 | $0.75 | $0.81 | $0.75 | $0.80 | $0.80 | 4,228 |
| 2023-03-29 | $0.80 | $0.80 | $0.79 | $0.80 | $0.80 | 8,243 |
| 2023-03-28 | $0.76 | $0.79 | $0.75 | $0.77 | $0.77 | 23,695 |
| 2023-03-27 | $0.75 | $0.81 | $0.75 | $0.77 | $0.77 | 20,795 |
| 2023-03-24 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 701 |
| 2023-03-23 | $0.76 | $0.82 | $0.76 | $0.80 | $0.80 | 25,711 |
| 2023-03-22 | $0.81 | $0.84 | $0.72 | $0.81 | $0.81 | 41,306 |
| 2023-03-21 | $0.84 | $0.84 | $0.81 | $0.83 | $0.83 | 27,427 |
| 2023-03-20 | $0.86 | $0.86 | $0.82 | $0.84 | $0.84 | 20,122 |
| 2023-03-17 | $0.85 | $0.89 | $0.85 | $0.86 | $0.86 | 25,310 |
| 2023-03-16 | $0.87 | $0.90 | $0.86 | $0.87 | $0.87 | 19,053 |
| 2023-03-15 | $0.81 | $0.89 | $0.81 | $0.89 | $0.89 | 19,815 |
| 2023-03-14 | $0.84 | $0.89 | $0.80 | $0.80 | $0.80 | 23,193 |
| 2023-03-13 | $0.85 | $0.91 | $0.85 | $0.89 | $0.89 | 3,263 |
| 2023-03-10 | $0.87 | $0.91 | $0.84 | $0.87 | $0.87 | 43,965 |
| 2023-03-09 | $0.87 | $0.91 | $0.87 | $0.88 | $0.88 | 35,711 |
| 2023-03-08 | $0.84 | $0.92 | $0.84 | $0.92 | $0.92 | 6,695 |
| 2023-03-07 | $0.87 | $0.89 | $0.84 | $0.89 | $0.89 | 55,456 |
| 2023-03-06 | $0.87 | $0.88 | $0.84 | $0.88 | $0.88 | 15,334 |
| 2023-03-03 | $0.83 | $0.90 | $0.83 | $0.88 | $0.88 | 7,354 |
| 2023-03-02 | $0.91 | $0.92 | $0.84 | $0.85 | $0.85 | 11,068 |
| 2023-03-01 | $0.95 | $0.95 | $0.85 | $0.85 | $0.85 | 17,479 |
| 2023-02-28 | $0.84 | $0.94 | $0.84 | $0.89 | $0.89 | 4,917 |
| 2023-02-27 | $0.81 | $0.85 | $0.81 | $0.85 | $0.85 | 37,416 |
| 2023-02-24 | $0.91 | $0.91 | $0.83 | $0.85 | $0.85 | 6,690 |
| 2023-02-23 | $0.86 | $0.90 | $0.86 | $0.86 | $0.86 | 24,230 |
| 2023-02-22 | $0.90 | $0.92 | $0.85 | $0.87 | $0.87 | 34,957 |
| 2023-02-21 | $1.00 | $1.00 | $0.90 | $0.92 | $0.92 | 50,225 |
| 2023-02-17 | $0.95 | $1.03 | $0.91 | $0.99 | $0.99 | 121,301 |
| 2023-02-16 | $0.93 | $1.05 | $0.91 | $1.00 | $1.00 | 151,816 |
| 2023-02-15 | $0.97 | $1.01 | $0.76 | $1.01 | $1.01 | 2,388,191 |
| 2023-02-14 | $0.92 | $0.92 | $0.90 | $0.92 | $0.92 | 7,562 |
| 2023-02-13 | $0.96 | $0.98 | $0.90 | $0.94 | $0.94 | 35,908 |
| 2023-02-10 | $0.95 | $1.00 | $0.89 | $0.95 | $0.95 | 57,740 |
| 2023-02-09 | $1.02 | $1.03 | $0.95 | $0.97 | $0.97 | 35,339 |
| 2023-02-08 | $1.00 | $1.03 | $0.95 | $0.97 | $0.97 | 50,989 |
| 2023-02-07 | $0.99 | $1.00 | $0.95 | $1.00 | $1.00 | 13,832 |
| 2023-02-06 | $1.02 | $1.02 | $0.95 | $0.99 | $0.99 | 44,024 |
| 2023-02-03 | $1.02 | $1.02 | $0.95 | $1.00 | $1.00 | 22,125 |
| 2023-02-02 | $0.97 | $1.03 | $0.92 | $0.99 | $0.99 | 54,409 |
| 2023-02-01 | $0.92 | $1.00 | $0.90 | $0.92 | $0.92 | 44,051 |
| 2023-01-31 | $1.00 | $1.04 | $0.80 | $0.93 | $0.93 | 132,356 |
| 2023-01-30 | $0.94 | $1.08 | $0.94 | $1.01 | $1.01 | 5,785 |
| 2023-01-27 | $1.01 | $1.01 | $0.97 | $1.00 | $1.00 | 18,570 |
| 2023-01-26 | $1.13 | $1.13 | $0.96 | $1.02 | $1.02 | 71,625 |
| 2023-01-25 | $1.17 | $1.17 | $1.05 | $1.08 | $1.08 | 8,029 |
| 2023-01-24 | $1.11 | $1.13 | $1.07 | $1.09 | $1.09 | 8,061 |
| 2023-01-23 | $1.04 | $1.15 | $1.04 | $1.13 | $1.13 | 25,643 |
| 2023-01-20 | $1.05 | $1.12 | $1.04 | $1.08 | $1.08 | 27,707 |
| 2023-01-19 | $1.06 | $1.08 | $0.98 | $1.08 | $1.08 | 27,690 |
| 2023-01-18 | $1.04 | $1.10 | $1.03 | $1.07 | $1.07 | 14,712 |
| 2023-01-17 | $0.97 | $1.08 | $0.96 | $1.05 | $1.05 | 23,569 |
| 2023-01-13 | $1.10 | $1.10 | $0.96 | $1.00 | $1.00 | 33,970 |
| 2023-01-12 | $0.97 | $1.09 | $0.95 | $1.01 | $1.01 | 107,460 |
| 2023-01-11 | $0.96 | $1.00 | $0.95 | $0.95 | $0.95 | 69,815 |
| 2023-01-10 | $0.90 | $0.95 | $0.87 | $0.94 | $0.94 | 5,172 |
| 2023-01-09 | $0.98 | $0.98 | $0.87 | $0.91 | $0.91 | 10,572 |
| 2023-01-06 | $0.84 | $0.98 | $0.84 | $0.91 | $0.91 | 58,630 |
| 2023-01-05 | $0.85 | $0.85 | $0.80 | $0.83 | $0.83 | 56,690 |
| 2023-01-04 | $0.82 | $0.84 | $0.75 | $0.75 | $0.75 | 9,062 |
| 2023-01-03 | $0.74 | $0.82 | $0.74 | $0.78 | $0.78 | 7,310 |
| 2022-12-30 | $0.76 | $0.80 | $0.75 | $0.78 | $0.78 | 26,370 |
| 2022-12-29 | $0.81 | $0.82 | $0.77 | $0.78 | $0.78 | 13,103 |
| 2022-12-28 | $0.80 | $0.83 | $0.77 | $0.82 | $0.82 | 81,011 |
| 2022-12-27 | $0.80 | $0.84 | $0.78 | $0.78 | $0.78 | 23,088 |
| 2022-12-23 | $0.81 | $0.83 | $0.80 | $0.83 | $0.83 | 9,763 |
| 2022-12-22 | $0.80 | $0.86 | $0.80 | $0.86 | $0.86 | 24,187 |
| 2022-12-21 | $0.81 | $0.86 | $0.76 | $0.80 | $0.80 | 41,228 |
| 2022-12-20 | $0.79 | $0.82 | $0.75 | $0.82 | $0.82 | 64,787 |
| 2022-12-19 | $0.83 | $0.83 | $0.75 | $0.82 | $0.82 | 17,816 |
| 2022-12-16 | $0.82 | $0.82 | $0.79 | $0.79 | $0.79 | 22,513 |
| 2022-12-15 | $0.78 | $0.82 | $0.78 | $0.82 | $0.82 | 19,147 |
| 2022-12-14 | $0.79 | $0.80 | $0.78 | $0.80 | $0.80 | 17,955 |
| 2022-12-13 | $0.80 | $0.82 | $0.77 | $0.80 | $0.80 | 40,333 |
| 2022-12-12 | $0.78 | $0.84 | $0.73 | $0.84 | $0.84 | 30,201 |
| 2022-12-09 | $0.84 | $0.84 | $0.72 | $0.82 | $0.82 | 81,112 |
| 2022-12-08 | $0.76 | $0.88 | $0.72 | $0.83 | $0.83 | 123,042 |
| 2022-12-07 | $0.75 | $0.75 | $0.72 | $0.72 | $0.72 | 27,439 |
| 2022-12-06 | $0.77 | $0.77 | $0.73 | $0.75 | $0.75 | 19,182 |
| 2022-12-05 | $0.76 | $0.79 | $0.76 | $0.77 | $0.77 | 20,992 |
| 2022-12-02 | $0.81 | $0.81 | $0.75 | $0.80 | $0.80 | 12,781 |
| 2022-12-01 | $0.89 | $0.89 | $0.76 | $0.81 | $0.81 | 27,368 |
| 2022-11-30 | $0.78 | $0.82 | $0.77 | $0.78 | $0.78 | 32,509 |
| 2022-11-29 | $0.80 | $0.81 | $0.77 | $0.79 | $0.79 | 11,055 |
| 2022-11-28 | $0.78 | $0.82 | $0.78 | $0.82 | $0.82 | 14,906 |
| 2022-11-25 | $0.82 | $0.83 | $0.79 | $0.79 | $0.79 | 3,365 |
| 2022-11-23 | $0.80 | $0.84 | $0.80 | $0.83 | $0.83 | 4,621 |
| 2022-11-22 | $0.80 | $0.83 | $0.78 | $0.83 | $0.83 | 18,520 |
| 2022-11-21 | $0.82 | $0.86 | $0.82 | $0.83 | $0.83 | 6,744 |
| 2022-11-18 | $0.85 | $0.85 | $0.82 | $0.85 | $0.85 | 9,238 |
| 2022-11-17 | $0.89 | $0.89 | $0.85 | $0.85 | $0.85 | 11,829 |
| 2022-11-16 | $0.85 | $0.87 | $0.84 | $0.85 | $0.85 | 5,370 |
| 2022-11-15 | $0.89 | $0.89 | $0.84 | $0.86 | $0.86 | 44,520 |
| 2022-11-14 | $0.80 | $0.90 | $0.80 | $0.86 | $0.86 | 8,744 |
| 2022-11-11 | $0.89 | $0.89 | $0.84 | $0.88 | $0.88 | 5,702 |
| 2022-11-10 | $0.89 | $0.89 | $0.85 | $0.88 | $0.88 | 10,866 |
| 2022-11-09 | $0.91 | $0.91 | $0.85 | $0.85 | $0.85 | 14,602 |
| 2022-11-08 | $0.86 | $0.90 | $0.85 | $0.87 | $0.87 | 5,659 |
| 2022-11-07 | $0.93 | $0.93 | $0.85 | $0.88 | $0.88 | 10,122 |
| 2022-11-04 | $0.93 | $0.94 | $0.88 | $0.88 | $0.88 | 29,345 |
| 2022-11-03 | $0.93 | $0.93 | $0.83 | $0.90 | $0.90 | 72,506 |
| 2022-11-02 | $0.92 | $0.92 | $0.87 | $0.92 | $0.92 | 10,703 |
| 2022-11-01 | $0.91 | $0.95 | $0.88 | $0.94 | $0.94 | 12,826 |
| 2022-10-31 | $0.86 | $0.96 | $0.86 | $0.92 | $0.92 | 19,494 |
| 2022-10-28 | $0.87 | $0.95 | $0.86 | $0.94 | $0.94 | 22,651 |
| 2022-10-27 | $0.90 | $0.93 | $0.89 | $0.89 | $0.89 | 19,503 |
| 2022-10-26 | $0.86 | $0.93 | $0.86 | $0.93 | $0.93 | 15,077 |
| 2022-10-25 | $0.92 | $0.94 | $0.89 | $0.89 | $0.89 | 10,434 |
| 2022-10-24 | $0.91 | $0.97 | $0.84 | $0.88 | $0.88 | 17,979 |
| 2022-10-21 | $0.96 | $0.96 | $0.90 | $0.94 | $0.94 | 14,192 |
| 2022-10-20 | $0.85 | $1.04 | $0.84 | $0.94 | $0.94 | 16,189 |
| 2022-10-19 | $0.90 | $0.91 | $0.84 | $0.90 | $0.90 | 42,393 |
| 2022-10-18 | $0.93 | $0.93 | $0.83 | $0.92 | $0.92 | 14,152 |
| 2022-10-17 | $0.90 | $0.95 | $0.90 | $0.92 | $0.92 | 21,088 |
| 2022-10-14 | $0.94 | $0.94 | $0.89 | $0.90 | $0.90 | 25,352 |
| 2022-10-13 | $0.92 | $0.98 | $0.89 | $0.90 | $0.90 | 46,273 |
| 2022-10-12 | $0.95 | $1.02 | $0.92 | $0.95 | $0.95 | 33,967 |
| 2022-10-11 | $0.97 | $1.04 | $0.95 | $0.97 | $0.97 | 41,719 |
| 2022-10-10 | $0.97 | $1.04 | $0.97 | $0.97 | $0.97 | 14,171 |
| 2022-10-07 | $1.02 | $1.04 | $0.95 | $0.97 | $0.97 | 19,168 |
| 2022-10-06 | $1.01 | $1.07 | $0.98 | $1.01 | $1.01 | 56,588 |
| 2022-10-05 | $1.13 | $1.13 | $1.00 | $1.03 | $1.03 | 16,164 |
| 2022-10-04 | $1.04 | $1.06 | $1.00 | $1.05 | $1.05 | 36,769 |
| 2022-10-03 | $1.08 | $1.08 | $0.97 | $1.01 | $1.01 | 29,235 |
| 2022-09-30 | $1.11 | $1.11 | $1.01 | $1.04 | $1.04 | 4,148 |
| 2022-09-29 | $1.00 | $1.05 | $1.00 | $1.02 | $1.02 | 12,445 |
| 2022-09-28 | $1.04 | $1.07 | $1.02 | $1.04 | $1.04 | 3,693 |
| 2022-09-27 | $0.99 | $1.14 | $0.99 | $1.06 | $1.06 | 10,082 |
| 2022-09-26 | $0.99 | $1.04 | $0.95 | $1.03 | $1.03 | 24,166 |
| 2022-09-23 | $1.05 | $1.05 | $0.96 | $1.00 | $1.00 | 35,239 |
| 2022-09-22 | $1.13 | $1.13 | $1.05 | $1.05 | $1.05 | 12,376 |
| 2022-09-21 | $1.06 | $1.20 | $1.06 | $1.15 | $1.15 | 16,745 |
| 2022-09-20 | $1.07 | $1.15 | $1.07 | $1.10 | $1.10 | 7,668 |
| 2022-09-19 | $1.11 | $1.14 | $1.07 | $1.10 | $1.10 | 39,987 |
| 2022-09-16 | $1.12 | $1.18 | $1.11 | $1.15 | $1.15 | 27,693 |
| 2022-09-15 | $1.13 | $1.14 | $1.11 | $1.13 | $1.13 | 329,943 |
| 2022-09-14 | $1.13 | $1.14 | $1.12 | $1.13 | $1.13 | 37,216 |
| 2022-09-13 | $1.17 | $1.26 | $1.13 | $1.16 | $1.16 | 172,487 |
| 2022-09-12 | $1.23 | $1.23 | $1.20 | $1.22 | $1.22 | 16,896 |
| 2022-09-09 | $1.17 | $1.22 | $1.17 | $1.22 | $1.22 | 12,156 |
| 2022-09-08 | $1.15 | $1.22 | $1.13 | $1.17 | $1.17 | 15,414 |
| 2022-09-07 | $1.11 | $1.18 | $1.11 | $1.18 | $1.18 | 3,258 |
| 2022-09-06 | $1.17 | $1.20 | $1.12 | $1.13 | $1.13 | 14,918 |
| 2022-09-02 | $1.16 | $1.22 | $1.16 | $1.20 | $1.20 | 11,276 |
| 2022-09-01 | $1.21 | $1.25 | $1.15 | $1.21 | $1.21 | 33,919 |
| 2022-08-31 | $1.22 | $1.27 | $1.17 | $1.25 | $1.25 | 190,246 |
| 2022-08-30 | $1.22 | $1.28 | $1.21 | $1.24 | $1.24 | 23,553 |
| 2022-08-29 | $1.33 | $1.33 | $1.25 | $1.26 | $1.26 | 114,347 |
| 2022-08-26 | $1.40 | $1.40 | $1.32 | $1.35 | $1.35 | 37,091 |
| 2022-08-25 | $1.40 | $1.42 | $1.35 | $1.41 | $1.41 | 35,957 |
| 2022-08-24 | $1.37 | $1.44 | $1.35 | $1.44 | $1.44 | 48,019 |
| 2022-08-23 | $1.40 | $1.56 | $1.33 | $1.39 | $1.39 | 148,824 |
| 2022-08-22 | $1.42 | $1.45 | $1.30 | $1.40 | $1.40 | 108,225 |
| 2022-08-19 | $1.40 | $1.46 | $1.31 | $1.40 | $1.40 | 192,389 |
| 2022-08-18 | $1.40 | $1.44 | $1.38 | $1.43 | $1.43 | 13,173 |
| 2022-08-17 | $1.48 | $1.48 | $1.30 | $1.41 | $1.41 | 51,523 |
| 2022-08-16 | $1.54 | $1.54 | $1.40 | $1.50 | $1.50 | 59,910 |
| 2022-08-15 | $1.53 | $1.53 | $1.45 | $1.51 | $1.51 | 39,456 |
| 2022-08-12 | $1.51 | $1.54 | $1.48 | $1.53 | $1.53 | 33,651 |
| 2022-08-11 | $1.49 | $1.54 | $1.48 | $1.53 | $1.53 | 88,235 |
| 2022-08-10 | $1.51 | $1.70 | $1.45 | $1.51 | $1.51 | 75,460 |
| 2022-08-09 | $1.55 | $1.59 | $1.45 | $1.49 | $1.49 | 67,916 |
| 2022-08-08 | $1.71 | $1.75 | $1.54 | $1.59 | $1.59 | 291,074 |
| 2022-08-05 | $1.44 | $2.20 | $1.40 | $1.72 | $1.72 | 2,790,506 |
| 2022-08-04 | $1.48 | $1.55 | $1.41 | $1.43 | $1.43 | 61,069 |
| 2022-08-03 | $1.47 | $1.54 | $1.44 | $1.53 | $1.53 | 36,842 |
| 2022-08-02 | $1.46 | $1.54 | $1.44 | $1.50 | $1.50 | 60,438 |
| 2022-08-01 | $1.46 | $1.50 | $1.40 | $1.49 | $1.49 | 37,463 |
| 2022-07-29 | $1.40 | $1.50 | $1.40 | $1.47 | $1.47 | 27,011 |
| 2022-07-28 | $1.49 | $1.55 | $1.40 | $1.47 | $1.47 | 30,526 |
| 2022-07-27 | $1.36 | $1.46 | $1.35 | $1.46 | $1.46 | 65,760 |
| 2022-07-26 | $1.42 | $1.50 | $1.41 | $1.41 | $1.41 | 43,680 |
| 2022-07-25 | $1.54 | $1.60 | $1.49 | $1.51 | $1.51 | 58,184 |
| 2022-07-22 | $1.68 | $1.68 | $1.61 | $1.64 | $1.64 | 38,449 |
| 2022-07-21 | $1.70 | $1.70 | $1.61 | $1.64 | $1.64 | 70,516 |
| 2022-07-20 | $1.64 | $1.65 | $1.61 | $1.62 | $1.62 | 39,104 |
| 2022-07-19 | $1.68 | $1.70 | $1.62 | $1.66 | $1.66 | 50,312 |
| 2022-07-18 | $1.61 | $1.75 | $1.60 | $1.67 | $1.67 | 72,810 |
| 2022-07-15 | $1.68 | $1.70 | $1.60 | $1.61 | $1.61 | 25,363 |
| 2022-07-14 | $1.65 | $1.75 | $1.60 | $1.62 | $1.62 | 99,730 |
| 2022-07-13 | $1.59 | $1.66 | $1.55 | $1.58 | $1.58 | 58,801 |
| 2022-07-12 | $1.61 | $1.63 | $1.56 | $1.60 | $1.60 | 71,043 |
| 2022-07-11 | $1.55 | $1.64 | $1.55 | $1.61 | $1.61 | 35,755 |
| 2022-07-08 | $1.61 | $1.64 | $1.52 | $1.59 | $1.59 | 47,268 |
| 2022-07-07 | $1.52 | $1.68 | $1.51 | $1.60 | $1.60 | 113,648 |
| 2022-07-06 | $1.56 | $1.60 | $1.51 | $1.56 | $1.56 | 43,457 |
| 2022-07-05 | $1.46 | $1.59 | $1.40 | $1.59 | $1.59 | 130,178 |
| 2022-07-01 | $1.48 | $1.64 | $1.43 | $1.51 | $1.51 | 206,820 |
| 2022-06-30 | $1.37 | $1.64 | $1.37 | $1.51 | $1.51 | 126,355 |
| 2022-06-29 | $1.43 | $1.47 | $1.33 | $1.44 | $1.44 | 17,270 |
| 2022-06-28 | $1.40 | $1.49 | $1.40 | $1.45 | $1.45 | 72,275 |
| 2022-06-27 | $1.47 | $1.49 | $1.41 | $1.42 | $1.42 | 49,784 |
| 2022-06-24 | $1.46 | $1.49 | $1.44 | $1.46 | $1.46 | 47,266 |
| 2022-06-23 | $1.48 | $1.55 | $1.35 | $1.46 | $1.46 | 119,184 |
| 2022-06-22 | $1.45 | $1.50 | $1.37 | $1.44 | $1.44 | 191,073 |
| 2022-06-21 | $1.35 | $1.49 | $1.35 | $1.41 | $1.41 | 94,710 |
| 2022-06-17 | $1.31 | $1.41 | $1.31 | $1.38 | $1.38 | 45,306 |
| 2022-06-16 | $1.32 | $1.35 | $1.26 | $1.31 | $1.31 | 38,132 |
| 2022-06-15 | $1.25 | $1.41 | $1.25 | $1.30 | $1.30 | 31,107 |
| 2022-06-14 | $1.35 | $1.35 | $1.26 | $1.28 | $1.28 | 42,777 |
| 2022-06-13 | $1.47 | $1.48 | $1.34 | $1.36 | $1.36 | 110,645 |
| 2022-06-10 | $1.51 | $1.58 | $1.43 | $1.44 | $1.44 | 243,612 |
| 2022-06-09 | $1.54 | $1.79 | $1.54 | $1.58 | $1.58 | 628,189 |
| 2022-06-08 | $1.40 | $1.63 | $1.40 | $1.55 | $1.55 | 509,313 |
| 2022-06-07 | $1.38 | $1.38 | $1.30 | $1.34 | $1.34 | 65,657 |
| 2022-06-06 | $1.39 | $1.39 | $1.30 | $1.35 | $1.35 | 73,169 |
| 2022-06-03 | $1.30 | $1.38 | $1.30 | $1.37 | $1.37 | 133,771 |
| 2022-06-02 | $1.27 | $1.33 | $1.19 | $1.30 | $1.30 | 102,363 |
| 2022-06-01 | $1.27 | $1.32 | $1.21 | $1.29 | $1.29 | 143,775 |
| 2022-05-31 | $1.10 | $1.35 | $1.07 | $1.28 | $1.28 | 710,913 |
| 2022-05-27 | $1.01 | $1.08 | $1.01 | $1.05 | $1.05 | 94,088 |
| 2022-05-26 | $1.02 | $1.03 | $1.00 | $1.03 | $1.03 | 27,586 |
| 2022-05-25 | $0.96 | $1.06 | $0.95 | $1.01 | $1.01 | 36,670 |
| 2022-05-24 | $1.00 | $1.00 | $0.94 | $1.00 | $1.00 | 34,849 |
| 2022-05-23 | $1.02 | $1.05 | $0.96 | $1.04 | $1.04 | 92,931 |
| 2022-05-20 | $1.08 | $1.15 | $0.91 | $0.98 | $0.98 | 249,269 |
| 2022-05-19 | $0.88 | $1.20 | $0.85 | $1.11 | $1.11 | 789,210 |
| 2022-05-18 | $0.80 | $0.88 | $0.80 | $0.87 | $0.87 | 60,943 |
| 2022-05-17 | $0.80 | $0.85 | $0.80 | $0.84 | $0.84 | 130,204 |
| 2022-05-16 | $0.80 | $0.84 | $0.76 | $0.79 | $0.79 | 46,899 |
| 2022-05-13 | $0.82 | $0.85 | $0.76 | $0.80 | $0.80 | 127,070 |
| 2022-05-12 | $0.74 | $0.82 | $0.72 | $0.79 | $0.79 | 44,631 |
| 2022-05-11 | $0.83 | $0.86 | $0.75 | $0.77 | $0.77 | 105,286 |
| 2022-05-10 | $0.87 | $0.93 | $0.80 | $0.84 | $0.84 | 167,732 |
| 2022-05-09 | $0.90 | $0.92 | $0.85 | $0.87 | $0.87 | 184,137 |
| 2022-05-06 | $0.98 | $1.03 | $0.92 | $0.92 | $0.92 | 83,944 |
| 2022-05-05 | $0.95 | $1.01 | $0.95 | $1.00 | $1.00 | 489,583 |
| 2022-05-04 | $1.03 | $1.03 | $0.94 | $0.99 | $0.99 | 65,105 |
| 2022-05-03 | $1.04 | $1.05 | $0.98 | $1.00 | $1.00 | 77,470 |
| 2022-05-02 | $1.06 | $1.06 | $0.99 | $1.02 | $1.02 | 87,747 |
| 2022-04-29 | $1.02 | $1.09 | $1.01 | $1.03 | $1.03 | 136,691 |
| 2022-04-28 | $1.04 | $1.08 | $1.00 | $1.05 | $1.05 | 125,479 |
| 2022-04-27 | $1.02 | $1.11 | $1.00 | $1.05 | $1.05 | 125,058 |
| 2022-04-26 | $1.07 | $1.11 | $1.00 | $1.03 | $1.03 | 148,051 |
| 2022-04-25 | $1.12 | $1.13 | $1.06 | $1.07 | $1.07 | 148,287 |
| 2022-04-22 | $1.19 | $1.20 | $1.12 | $1.12 | $1.12 | 67,051 |
| 2022-04-21 | $1.20 | $1.20 | $1.13 | $1.17 | $1.17 | 201,102 |
| 2022-04-20 | $1.21 | $1.22 | $1.16 | $1.16 | $1.16 | 66,651 |
| 2022-04-19 | $1.19 | $1.23 | $1.12 | $1.23 | $1.23 | 192,230 |
| 2022-04-18 | $1.25 | $1.26 | $1.18 | $1.19 | $1.19 | 154,763 |
| 2022-04-14 | $1.24 | $1.24 | $1.15 | $1.21 | $1.21 | 247,871 |
| 2022-04-13 | $1.22 | $1.28 | $1.19 | $1.25 | $1.25 | 125,802 |
| 2022-04-12 | $1.25 | $1.27 | $1.22 | $1.22 | $1.22 | 155,594 |
| 2022-04-11 | $1.31 | $1.39 | $1.26 | $1.27 | $1.27 | 303,556 |
| 2022-04-08 | $1.46 | $1.49 | $1.31 | $1.33 | $1.33 | 214,575 |
| 2022-04-07 | $1.46 | $1.46 | $1.30 | $1.34 | $1.34 | 435,817 |
| 2022-04-06 | $1.37 | $1.45 | $1.36 | $1.45 | $1.45 | 178,139 |
| 2022-04-05 | $1.41 | $1.44 | $1.37 | $1.37 | $1.37 | 138,177 |
| 2022-04-04 | $1.45 | $1.48 | $1.37 | $1.45 | $1.45 | 361,313 |
| 2022-04-01 | $1.45 | $1.50 | $1.37 | $1.46 | $1.46 | 192,788 |
| 2022-03-31 | $1.48 | $1.50 | $1.41 | $1.41 | $1.41 | 168,346 |
| 2022-03-30 | $1.55 | $1.55 | $1.45 | $1.46 | $1.46 | 158,586 |
| 2022-03-29 | $1.53 | $1.56 | $1.45 | $1.52 | $1.52 | 249,972 |
| 2022-03-28 | $1.62 | $1.74 | $1.51 | $1.52 | $1.52 | 547,206 |
| 2022-03-25 | $1.59 | $1.88 | $1.55 | $1.66 | $1.66 | 1,784,491 |
| 2022-03-24 | $1.47 | $1.64 | $1.47 | $1.57 | $1.57 | 372,735 |
| 2022-03-23 | $1.51 | $1.54 | $1.40 | $1.47 | $1.47 | 467,760 |
| 2022-03-22 | $1.36 | $1.63 | $1.35 | $1.53 | $1.53 | 834,784 |
| 2022-03-21 | $1.38 | $1.44 | $1.32 | $1.36 | $1.36 | 258,692 |
| 2022-03-18 | $1.41 | $1.49 | $1.38 | $1.42 | $1.42 | 536,978 |
| 2022-03-17 | $1.35 | $1.45 | $1.30 | $1.42 | $1.42 | 216,402 |
| 2022-03-16 | $1.51 | $1.60 | $1.41 | $1.47 | $1.47 | 943,586 |
| 2022-03-15 | $1.26 | $1.45 | $1.25 | $1.33 | $1.33 | 310,970 |
| 2022-03-14 | $1.26 | $1.29 | $1.22 | $1.26 | $1.26 | 85,318 |
| 2022-03-11 | $1.50 | $1.55 | $1.29 | $1.29 | $1.29 | 449,360 |
| 2022-03-10 | $1.21 | $1.77 | $1.18 | $1.57 | $1.57 | 2,468,473 |
| 2022-03-09 | $1.23 | $1.29 | $1.19 | $1.27 | $1.27 | 72,400 |
| 2022-03-08 | $1.12 | $1.23 | $1.11 | $1.18 | $1.18 | 118,125 |
| 2022-03-07 | $1.23 | $1.24 | $1.10 | $1.15 | $1.15 | 235,841 |
| 2022-03-04 | $1.22 | $1.28 | $1.22 | $1.25 | $1.25 | 77,278 |
| 2022-03-03 | $1.37 | $1.38 | $1.26 | $1.26 | $1.26 | 87,961 |
| 2022-03-02 | $1.38 | $1.43 | $1.33 | $1.34 | $1.34 | 161,502 |
| 2022-03-01 | $1.36 | $1.44 | $1.30 | $1.42 | $1.42 | 48,132 |
| 2022-02-28 | $1.41 | $1.48 | $1.35 | $1.38 | $1.38 | 49,830 |
| 2022-02-25 | $1.34 | $1.48 | $1.34 | $1.41 | $1.41 | 77,073 |
| 2022-02-24 | $1.23 | $1.38 | $1.20 | $1.36 | $1.36 | 118,392 |
| 2022-02-23 | $1.39 | $1.48 | $1.32 | $1.34 | $1.34 | 74,484 |
| 2022-02-22 | $1.38 | $1.43 | $1.33 | $1.39 | $1.39 | 67,774 |
| 2022-02-18 | $1.49 | $1.49 | $1.42 | $1.42 | $1.42 | 73,792 |
| 2022-02-17 | $1.54 | $1.59 | $1.47 | $1.47 | $1.47 | 92,630 |
| 2022-02-16 | $1.60 | $1.61 | $1.51 | $1.58 | $1.58 | 87,552 |
| 2022-02-15 | $1.60 | $1.61 | $1.53 | $1.59 | $1.59 | 93,346 |
| 2022-02-14 | $1.52 | $1.58 | $1.50 | $1.54 | $1.54 | 73,725 |
| 2022-02-11 | $1.70 | $1.71 | $1.50 | $1.53 | $1.53 | 157,313 |
| 2022-02-10 | $1.64 | $1.71 | $1.62 | $1.68 | $1.68 | 168,467 |
| 2022-02-09 | $1.61 | $1.72 | $1.60 | $1.66 | $1.66 | 233,544 |
| 2022-02-08 | $1.61 | $1.64 | $1.57 | $1.60 | $1.60 | 161,072 |
| 2022-02-07 | $1.49 | $1.64 | $1.49 | $1.61 | $1.61 | 504,676 |
| 2022-02-04 | $1.38 | $1.53 | $1.36 | $1.49 | $1.49 | 252,482 |
| 2022-02-03 | $1.47 | $1.51 | $1.38 | $1.40 | $1.40 | 186,430 |
| 2022-02-02 | $1.60 | $1.62 | $1.47 | $1.52 | $1.52 | 267,463 |
| 2022-02-01 | $1.43 | $1.62 | $1.42 | $1.57 | $1.57 | 370,217 |
| 2022-01-31 | $1.36 | $1.44 | $1.34 | $1.42 | $1.42 | 192,415 |
| 2022-01-28 | $1.37 | $1.40 | $1.30 | $1.35 | $1.35 | 201,931 |
| 2022-01-27 | $1.36 | $1.45 | $1.26 | $1.31 | $1.31 | 333,182 |
| 2022-01-26 | $1.44 | $1.49 | $1.36 | $1.37 | $1.37 | 251,756 |
| 2022-01-25 | $1.45 | $1.56 | $1.37 | $1.40 | $1.40 | 401,214 |
| 2022-01-24 | $1.33 | $1.64 | $1.22 | $1.57 | $1.57 | 696,339 |
| 2022-01-21 | $1.48 | $1.54 | $1.39 | $1.39 | $1.39 | 494,794 |
| 2022-01-20 | $1.60 | $1.64 | $1.50 | $1.52 | $1.52 | 698,046 |
| 2022-01-19 | $1.62 | $1.66 | $1.53 | $1.56 | $1.56 | 553,346 |
| 2022-01-18 | $1.74 | $1.74 | $1.61 | $1.61 | $1.61 | 620,005 |
| 2022-01-14 | $1.79 | $2.02 | $1.69 | $1.72 | $1.72 | 1,207,716 |
| 2022-01-13 | $2.05 | $2.08 | $1.74 | $1.77 | $1.77 | 990,881 |
| 2022-01-12 | $2.44 | $2.48 | $2.03 | $2.05 | $2.05 | 1,062,198 |
| 2022-01-11 | $2.13 | $2.51 | $2.11 | $2.37 | $2.37 | 1,105,064 |
| 2022-01-10 | $2.20 | $2.20 | $1.99 | $2.13 | $2.13 | 632,965 |
| 2022-01-07 | $2.29 | $2.54 | $2.22 | $2.22 | $2.22 | 704,640 |
| 2022-01-06 | $2.60 | $2.60 | $2.25 | $2.34 | $2.34 | 788,467 |
| 2022-01-05 | $2.80 | $2.98 | $2.53 | $2.57 | $2.57 | 1,238,152 |
| 2022-01-04 | $3.30 | $3.40 | $2.75 | $2.87 | $2.87 | 3,076,616 |
| 2022-01-03 | $3.40 | $3.72 | $3.23 | $3.25 | $3.25 | 5,415,003 |
| 2021-12-31 | $2.83 | $3.76 | $2.79 | $3.63 | $3.63 | 23,133,039 |
| 2021-12-30 | $2.98 | $3.08 | $2.63 | $2.89 | $2.89 | 14,016,964 |
| 2021-12-29 | $2.71 | $3.46 | $2.57 | $3.26 | $3.26 | 139,426,416 |
| 2021-12-28 | $1.68 | $2.70 | $1.68 | $2.31 | $2.31 | 83,658,587 |
| 2021-12-27 | $1.69 | $1.78 | $1.64 | $1.70 | $1.70 | 106,194 |
| 2021-12-23 | $1.69 | $1.77 | $1.57 | $1.71 | $1.71 | 141,679 |
| 2021-12-22 | $1.60 | $1.73 | $1.60 | $1.67 | $1.67 | 81,153 |
| 2021-12-21 | $1.61 | $1.66 | $1.58 | $1.64 | $1.64 | 156,988 |
| 2021-12-20 | $1.69 | $1.70 | $1.57 | $1.60 | $1.60 | 145,867 |
| 2021-12-17 | $1.65 | $1.84 | $1.57 | $1.75 | $1.75 | 134,084 |
| 2021-12-16 | $1.70 | $1.75 | $1.65 | $1.67 | $1.67 | 67,385 |
| 2021-12-15 | $1.69 | $1.76 | $1.57 | $1.69 | $1.69 | 109,160 |
| 2021-12-14 | $1.76 | $1.82 | $1.63 | $1.71 | $1.71 | 85,581 |
| 2021-12-13 | $1.94 | $1.94 | $1.78 | $1.82 | $1.82 | 96,859 |
| 2021-12-10 | $1.92 | $1.99 | $1.90 | $1.90 | $1.90 | 85,322 |
| 2021-12-09 | $2.01 | $2.06 | $1.91 | $1.93 | $1.93 | 189,797 |
| 2021-12-08 | $1.83 | $2.11 | $1.79 | $2.01 | $2.01 | 412,343 |
| 2021-12-07 | $1.89 | $1.94 | $1.78 | $1.79 | $1.79 | 220,789 |
| 2021-12-06 | $1.63 | $1.90 | $1.59 | $1.76 | $1.76 | 429,607 |
| 2021-12-03 | $1.87 | $1.88 | $1.67 | $1.67 | $1.67 | 204,753 |
| 2021-12-02 | $1.89 | $2.00 | $1.73 | $1.85 | $1.85 | 359,839 |
| 2021-12-01 | $2.02 | $2.10 | $1.85 | $1.95 | $1.95 | 144,454 |
| 2021-11-30 | $2.18 | $2.20 | $1.96 | $2.05 | $2.05 | 182,582 |
| 2021-11-29 | $2.12 | $2.17 | $2.07 | $2.15 | $2.15 | 192,174 |
| 2021-11-26 | $2.13 | $2.22 | $2.10 | $2.13 | $2.13 | 120,401 |
| 2021-11-24 | $2.18 | $2.26 | $2.17 | $2.23 | $2.23 | 152,269 |
| 2021-11-23 | $2.21 | $2.30 | $2.15 | $2.19 | $2.19 | 131,622 |
| 2021-11-22 | $2.38 | $2.42 | $2.12 | $2.21 | $2.21 | 273,743 |
| 2021-11-19 | $2.38 | $2.42 | $2.34 | $2.36 | $2.36 | 137,215 |
| 2021-11-18 | $2.67 | $2.70 | $2.33 | $2.35 | $2.35 | 586,768 |
| 2021-11-17 | $2.75 | $2.78 | $2.65 | $2.71 | $2.71 | 200,340 |
| 2021-11-16 | $2.82 | $2.85 | $2.71 | $2.78 | $2.78 | 199,130 |
| 2021-11-15 | $2.87 | $2.92 | $2.79 | $2.81 | $2.81 | 162,342 |
| 2021-11-12 | $2.81 | $2.89 | $2.76 | $2.86 | $2.86 | 252,206 |
| 2021-11-11 | $2.82 | $2.86 | $2.77 | $2.80 | $2.80 | 285,627 |
| 2021-11-10 | $2.91 | $2.92 | $2.73 | $2.86 | $2.86 | 533,332 |
| 2021-11-09 | $2.87 | $2.92 | $2.81 | $2.85 | $2.85 | 155,260 |
| 2021-11-08 | $2.89 | $2.92 | $2.80 | $2.92 | $2.92 | 201,878 |
| 2021-11-05 | $2.91 | $2.97 | $2.82 | $2.83 | $2.83 | 294,876 |
| 2021-11-04 | $2.95 | $3.00 | $2.85 | $2.94 | $2.94 | 331,266 |
| 2021-11-03 | $2.91 | $3.04 | $2.90 | $2.97 | $2.97 | 387,295 |
| 2021-11-02 | $3.14 | $3.24 | $2.88 | $2.90 | $2.90 | 728,257 |
| 2021-11-01 | $3.23 | $3.76 | $3.11 | $3.15 | $3.15 | 2,172,218 |
| 2021-10-29 | $3.22 | $4.33 | $3.14 | $3.36 | $3.36 | 8,374,887 |
| 2021-10-28 | $3.19 | $3.24 | $2.99 | $3.22 | $3.22 | 697,523 |
| 2021-10-27 | $2.86 | $3.53 | $2.85 | $3.28 | $3.28 | 3,197,731 |
| 2021-10-26 | $2.95 | $2.98 | $2.82 | $2.83 | $2.83 | 272,932 |
| 2021-10-25 | $2.92 | $3.00 | $2.83 | $2.87 | $2.87 | 318,273 |
| 2021-10-22 | $3.04 | $3.44 | $2.84 | $2.89 | $2.89 | 1,158,638 |
| 2021-10-21 | $3.03 | $3.58 | $3.03 | $3.14 | $3.14 | 1,751,793 |
| 2021-10-20 | $2.96 | $3.16 | $2.86 | $3.08 | $3.08 | 304,650 |
| 2021-10-19 | $2.88 | $2.97 | $2.81 | $2.94 | $2.94 | 111,198 |
| 2021-10-18 | $2.91 | $2.95 | $2.70 | $2.84 | $2.84 | 191,767 |
| 2021-10-15 | $3.00 | $3.00 | $2.91 | $2.92 | $2.92 | 89,058 |
| 2021-10-14 | $2.93 | $3.00 | $2.85 | $3.00 | $3.00 | 183,232 |
| 2021-10-13 | $2.90 | $2.92 | $2.84 | $2.89 | $2.89 | 66,621 |
| 2021-10-12 | $2.91 | $2.96 | $2.86 | $2.90 | $2.90 | 35,851 |
| 2021-10-11 | $2.89 | $3.00 | $2.89 | $2.92 | $2.92 | 146,457 |
| 2021-10-08 | $2.85 | $2.96 | $2.85 | $2.93 | $2.93 | 132,552 |
| 2021-10-07 | $2.76 | $2.91 | $2.76 | $2.89 | $2.89 | 192,649 |
| 2021-10-06 | $2.71 | $2.77 | $2.70 | $2.75 | $2.75 | 167,518 |
| 2021-10-05 | $2.73 | $2.83 | $2.73 | $2.78 | $2.78 | 271,765 |
| 2021-10-04 | $2.92 | $2.97 | $2.68 | $2.76 | $2.76 | 455,690 |
| 2021-10-01 | $3.09 | $3.10 | $2.88 | $2.97 | $2.97 | 233,085 |
| 2021-09-30 | $3.00 | $3.06 | $2.83 | $3.03 | $3.03 | 671,011 |
| 2021-09-29 | $2.78 | $3.50 | $2.78 | $3.03 | $3.03 | 5,315,678 |
| 2021-09-28 | $2.86 | $2.93 | $2.79 | $2.82 | $2.82 | 253,093 |
| 2021-09-27 | $2.87 | $2.99 | $2.86 | $2.94 | $2.94 | 221,079 |
| 2021-09-24 | $3.01 | $3.04 | $2.81 | $2.88 | $2.88 | 398,370 |
| 2021-09-23 | $3.06 | $3.11 | $3.02 | $3.05 | $3.05 | 175,698 |
| 2021-09-22 | $3.10 | $3.14 | $3.02 | $3.08 | $3.08 | 247,039 |
| 2021-09-21 | $2.98 | $3.06 | $2.98 | $3.00 | $3.00 | 311,507 |
| 2021-09-20 | $3.10 | $3.13 | $2.94 | $2.98 | $2.98 | 417,447 |
| 2021-09-17 | $3.35 | $3.35 | $3.19 | $3.25 | $3.25 | 302,748 |
| 2021-09-16 | $3.20 | $3.33 | $3.18 | $3.30 | $3.30 | 222,092 |
| 2021-09-15 | $3.34 | $3.40 | $3.21 | $3.26 | $3.26 | 419,721 |
| 2021-09-14 | $3.67 | $3.67 | $3.38 | $3.40 | $3.40 | 328,468 |
| 2021-09-13 | $3.81 | $3.83 | $3.57 | $3.60 | $3.60 | 476,302 |
| 2021-09-10 | $3.93 | $3.94 | $3.79 | $3.82 | $3.82 | 410,800 |
| 2021-09-09 | $3.85 | $4.02 | $3.78 | $3.99 | $3.99 | 431,580 |
| 2021-09-08 | $3.94 | $4.00 | $3.77 | $3.88 | $3.88 | 548,595 |
| 2021-09-07 | $4.07 | $4.15 | $3.91 | $4.00 | $4.00 | 661,917 |
| 2021-09-03 | $4.10 | $4.19 | $4.03 | $4.08 | $4.08 | 448,945 |
| 2021-09-02 | $4.15 | $4.28 | $4.14 | $4.18 | $4.18 | 391,259 |
| 2021-09-01 | $4.05 | $4.33 | $4.02 | $4.20 | $4.20 | 605,583 |
| 2021-08-31 | $3.92 | $4.25 | $3.90 | $4.13 | $4.13 | 788,347 |
| 2021-08-30 | $4.00 | $4.00 | $3.75 | $3.95 | $3.95 | 502,977 |
| 2021-08-27 | $4.02 | $4.15 | $3.88 | $4.07 | $4.07 | 722,272 |
| 2021-08-26 | $4.37 | $4.38 | $3.97 | $4.05 | $4.05 | 2,046,686 |
| 2021-08-25 | $4.77 | $4.77 | $4.26 | $4.48 | $4.48 | 17,289,145 |
| 2021-08-24 | $4.11 | $4.44 | $4.04 | $4.19 | $4.19 | 1,212,772 |
| 2021-08-23 | $3.85 | $4.12 | $3.75 | $4.10 | $4.10 | 958,989 |
| 2021-08-20 | $3.86 | $3.99 | $3.65 | $3.69 | $3.69 | 842,114 |
| 2021-08-19 | $3.61 | $4.33 | $3.51 | $3.88 | $3.88 | 2,335,813 |
| 2021-08-18 | $3.79 | $3.91 | $3.66 | $3.71 | $3.71 | 1,164,273 |
| 2021-08-17 | $3.72 | $4.19 | $3.72 | $3.93 | $3.93 | 1,778,390 |
| 2021-08-16 | $3.90 | $4.05 | $3.65 | $3.72 | $3.72 | 601,225 |
| 2021-08-13 | $4.32 | $4.35 | $3.92 | $4.05 | $4.05 | 845,312 |
| 2021-08-12 | $4.76 | $4.76 | $4.44 | $4.51 | $4.51 | 551,172 |
| 2021-08-11 | $4.90 | $4.93 | $4.61 | $4.73 | $4.73 | 512,586 |
| 2021-08-10 | $5.20 | $5.24 | $4.80 | $4.90 | $4.90 | 1,120,507 |
| 2021-08-09 | $5.00 | $5.30 | $4.98 | $5.20 | $5.20 | 924,322 |
| 2021-08-06 | $5.10 | $5.20 | $5.01 | $5.02 | $5.02 | 454,768 |
| 2021-08-05 | $5.02 | $5.58 | $4.84 | $5.23 | $5.23 | 2,080,854 |
| 2021-08-04 | $5.31 | $5.55 | $4.94 | $5.09 | $5.09 | 1,451,457 |
| 2021-08-03 | $5.45 | $5.53 | $5.12 | $5.34 | $5.34 | 777,378 |
| 2021-08-02 | $5.70 | $5.90 | $5.25 | $5.50 | $5.50 | 901,914 |
| 2021-07-30 | $5.55 | $5.91 | $5.35 | $5.70 | $5.70 | 725,727 |
| 2021-07-29 | $6.40 | $6.48 | $5.71 | $5.88 | $5.88 | 2,498,015 |
| 2021-07-28 | $5.11 | $6.00 | $5.08 | $6.00 | $6.00 | 2,487,798 |
| 2021-07-27 | $5.37 | $5.66 | $4.80 | $4.95 | $4.95 | 1,721,329 |
| 2021-07-26 | $5.80 | $6.17 | $5.05 | $5.32 | $5.32 | 1,621,422 |
| 2021-07-23 | $7.11 | $7.11 | $6.05 | $6.20 | $6.20 | 1,990,717 |
| 2021-07-22 | $8.15 | $9.00 | $7.10 | $7.24 | $7.24 | 3,747,400 |
| 2021-07-21 | $7.16 | $9.24 | $7.06 | $8.08 | $8.08 | 7,080,714 |
| 2021-07-20 | $7.08 | $8.77 | $6.57 | $7.48 | $7.48 | 18,690,298 |
| 2021-07-19 | $7.66 | $7.88 | $6.66 | $6.85 | $6.85 | 4,747,384 |
| 2021-07-16 | $9.42 | $9.88 | $8.55 | $8.70 | $8.70 | 3,938,362 |
| 2021-07-15 | $9.20 | $11.21 | $9.04 | $9.43 | $9.43 | 8,322,499 |
| 2021-07-14 | $11.94 | $11.94 | $9.31 | $9.84 | $9.84 | 3,785,264 |
| 2021-07-13 | $13.88 | $15.40 | $10.30 | $11.23 | $11.23 | 7,315,376 |
| 2021-07-12 | $18.46 | $18.47 | $14.11 | $15.24 | $15.24 | 1,045,182 |
| 2021-07-09 | $18.10 | $23.00 | $18.00 | $18.02 | $18.02 | 1,550,598 |
| 2021-07-08 | $23.31 | $23.55 | $18.51 | $19.60 | $19.60 | 1,940,113 |
| 2021-07-07 | $38.12 | $38.23 | $23.01 | $26.26 | $26.26 | 2,909,212 |
| 2021-07-06 | $43.92 | $47.52 | $31.53 | $31.54 | $31.54 | 1,350,528 |
| 2021-07-02 | $69.70 | $70.75 | $46.02 | $53.40 | $53.40 | 2,464,432 |
| 2021-07-01 | $60.09 | $78.00 | $48.30 | $59.90 | $59.90 | 6,490,852 |
| 2021-06-30 | $12.26 | $34.87 | $12.26 | $30.30 | $30.30 | 3,578,362 |
Pop Culture Group Co Ltd - Class A (CPOP) News Headlines
Recent Pop Culture Group Co Ltd - Class A (CPOP) News
Similar Companies to Pop Culture Group Co Ltd - Class A (CPOP) in the Advertising Agencies Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Omnicom Group Inc | OMC | Advertising Agencies | Communication Services | 65,000 |
| Interpublic Group Of Cos. Inc | IPG | Advertising Agencies | Communication Services | 49,000 |
| WPP Plc. | WPP | Advertising Agencies | Communication Services | 14,000 |
| MDC Partners Inc - Class A | MDCA | Advertising Agencies | Communication Services | 10,000 |
| BitAuto Holdings Company | BITA | Advertising Agencies | Communication Services | 8,407 |
| Clear Channel Outdoor Holdings Inc | CCO | Advertising Agencies | Communication Services | 7,200 |
| Deluxe Corp | DLX | Advertising Agencies | Communication Services | 7,000 |
| Cimpress plc | CMPR | Advertising Agencies | Communication Services | 5,000 |
| Criteo S.A | CRTO | Advertising Agencies | Communication Services | 4,393 |
| Magnite Inc | MGNI | Advertising Agencies | Communication Services | 4,000 |