Digital Brands Group Inc (DBGI) Exchange: NASDAQ
Data as of May 2, 2025
$8.71 ($-0.38) -4.18%
Digital Brands Group Inc - Daily Information
Click for more stock information on Digital Brands Group Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $9.35 |
| Previous Close | $8.71 |
| High | $9.35 |
| Low | $8.25 |
| Adjusted Open | $9.35 |
| Previous Adjusted Close | $8.71 |
| Adjusted High | $9.35 |
| Adjusted Low | $8.25 |
About Digital Brands Group Inc (DBGI)
We offer a wide variety of apparel through numerous brands on a both direct-to-consumer and wholesale basis. We have created a business model derived from our founding as a digitally native-first vertical brand. Digital native first brands are brands founded as e-commerce driven businesses, where online sales constitute a meaningful percentage of net sales, although they often subsequently also expand into wholesale or direct retail channels., Unlike typical e-commerce brands, as a digitally native vertical brand we control our own distribution, sourcing products directly from our third-party manufacturers and selling directly to the end consumer. We focus on owning the customer's "closet share" by leveraging their data and purchase history to create personalized targeted content and looks for that specific customer cohort. We have strategically expanded into an omnichannel brand offering these styles and content not only on-line but at selected wholesale and retail storefronts. We believe this approach allows us opportunities to successfully drive Lifetime Value ("LTV") while increasing new customer growth. Digital Brands Group, Inc. Company Contact Hil Davis, CEO Email: [email protected] Phone: (800) 593-1047 SOURCE Digital Brands Group, Inc. Related Links https://www.digitalbrandsgroup.co
Invest in Digital Brands Group Inc (DBGI)
Historical Stock Data for Digital Brands Group Inc (DBGI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $9.35 | $9.35 | $8.25 | $8.71 | $8.71 | 25,106 |
| 2025-05-01 | $8.24 | $9.10 | $8.24 | $9.09 | $9.09 | 6,275 |
| 2025-04-30 | $8.75 | $9.15 | $8.40 | $8.95 | $8.95 | 2,595 |
| 2025-04-29 | $8.82 | $9.02 | $8.50 | $8.75 | $8.75 | 8,717 |
| 2025-04-28 | $9.27 | $9.30 | $8.16 | $8.95 | $8.95 | 9,150 |
| 2025-04-25 | $9.24 | $9.67 | $9.00 | $9.25 | $9.25 | 5,949 |
| 2025-04-24 | $9.16 | $9.21 | $8.80 | $9.21 | $9.21 | 26,352 |
| 2025-04-23 | $9.00 | $9.15 | $8.70 | $9.15 | $9.15 | 4,042 |
| 2025-04-22 | $8.80 | $9.19 | $8.65 | $9.11 | $9.11 | 13,310 |
| 2025-04-21 | $8.85 | $8.98 | $8.65 | $8.90 | $8.90 | 2,432 |
| 2025-04-17 | $8.80 | $9.09 | $8.55 | $8.90 | $8.90 | 9,263 |
| 2025-04-16 | $9.02 | $9.25 | $8.81 | $9.03 | $9.03 | 4,656 |
| 2025-04-15 | $9.10 | $9.28 | $8.10 | $9.05 | $9.05 | 23,277 |
| 2025-04-14 | $9.50 | $9.96 | $8.46 | $8.59 | $8.59 | 20,551 |
| 2025-04-11 | $9.28 | $10.64 | $9.15 | $9.58 | $9.58 | 44,791 |
| 2025-04-10 | $9.42 | $9.55 | $9.12 | $9.29 | $9.29 | 11,503 |
| 2025-04-09 | $9.35 | $9.48 | $8.41 | $9.44 | $9.44 | 28,531 |
| 2025-04-08 | $9.45 | $9.55 | $8.56 | $9.39 | $9.39 | 24,438 |
| 2025-04-07 | $8.62 | $9.55 | $8.15 | $9.35 | $9.35 | 26,453 |
| 2025-04-04 | $8.98 | $9.67 | $8.76 | $9.35 | $9.35 | 34,845 |
| 2025-04-03 | $8.98 | $9.00 | $8.56 | $9.00 | $9.00 | 7,542 |
| 2025-04-02 | $8.98 | $9.20 | $8.50 | $8.80 | $8.80 | 22,523 |
| 2025-04-01 | $8.77 | $8.99 | $8.50 | $8.55 | $8.55 | 15,823 |
| 2025-03-31 | $8.43 | $9.24 | $8.35 | $8.56 | $8.56 | 24,164 |
| 2025-03-28 | $8.88 | $8.99 | $8.38 | $8.69 | $8.69 | 20,845 |
| 2025-03-27 | $8.99 | $9.20 | $8.68 | $8.90 | $8.90 | 18,801 |
| 2025-03-26 | $8.25 | $9.29 | $8.25 | $8.84 | $8.84 | 27,737 |
| 2025-03-25 | $8.35 | $9.40 | $8.00 | $9.00 | $9.00 | 35,159 |
| 2025-03-24 | $9.83 | $9.83 | $7.81 | $8.40 | $8.40 | 20,221 |
| 2025-03-21 | $9.99 | $9.99 | $7.58 | $9.70 | $9.70 | 41,986 |
| 2025-03-20 | $9.30 | $10.19 | $6.40 | $10.00 | $10.00 | 111,119 |
| 2025-03-19 | $8.40 | $9.10 | $8.40 | $8.99 | $8.99 | 46,958 |
| 2025-03-18 | $7.30 | $8.75 | $7.29 | $8.35 | $8.35 | 127,172 |
| 2025-03-17 | $6.75 | $7.49 | $6.75 | $7.29 | $7.29 | 68,497 |
| 2025-03-14 | $6.45 | $7.49 | $6.45 | $6.75 | $6.75 | 68,198 |
| 2025-03-13 | $5.56 | $6.58 | $5.56 | $6.36 | $6.36 | 46,493 |
| 2025-03-12 | $5.48 | $6.09 | $5.40 | $6.09 | $6.09 | 72,184 |
| 2025-03-11 | $5.40 | $5.84 | $5.10 | $5.60 | $5.60 | 34,508 |
| 2025-03-10 | $5.69 | $5.74 | $4.91 | $5.35 | $5.35 | 80,864 |
| 2025-03-07 | $4.90 | $5.79 | $4.90 | $5.70 | $5.70 | 47,886 |
| 2025-03-06 | $5.52 | $5.72 | $4.74 | $4.90 | $4.90 | 40,031 |
| 2025-03-05 | $5.02 | $5.56 | $5.02 | $5.35 | $5.35 | 28,106 |
| 2025-03-04 | $5.33 | $5.33 | $4.48 | $5.02 | $5.02 | 37,500 |
| 2025-03-03 | $5.44 | $5.65 | $4.95 | $5.33 | $5.33 | 11,915 |
| 2025-02-28 | $4.97 | $5.89 | $4.87 | $5.40 | $5.40 | 51,129 |
| 2025-02-27 | $5.34 | $5.34 | $4.71 | $4.94 | $4.94 | 56,173 |
| 2025-02-26 | $5.04 | $5.50 | $4.59 | $5.04 | $5.04 | 58,293 |
| 2025-02-25 | $5.00 | $5.17 | $4.49 | $4.97 | $4.97 | 37,810 |
| 2025-02-24 | $5.15 | $5.20 | $4.76 | $5.15 | $5.15 | 67,743 |
| 2025-02-21 | $5.00 | $5.19 | $4.66 | $5.00 | $5.00 | 84,678 |
| 2025-02-20 | $5.02 | $5.10 | $4.50 | $4.99 | $4.99 | 116,683 |
| 2025-02-19 | $4.93 | $5.28 | $3.94 | $5.05 | $5.05 | 223,447 |
| 2025-02-18 | $3.55 | $5.00 | $2.63 | $4.90 | $4.90 | 633,449 |
| 2025-02-14 | $1.30 | $4.01 | $1.30 | $3.30 | $3.30 | 1,358,227 |
| 2025-02-13 | $1.65 | $1.88 | $1.06 | $1.32 | $1.32 | 400,964 |
| 2025-02-12 | $1.79 | $2.05 | $1.61 | $1.65 | $1.65 | 8,032 |
| 2025-02-11 | $2.00 | $2.09 | $1.56 | $1.61 | $1.61 | 11,759 |
| 2025-02-10 | $1.89 | $2.15 | $1.89 | $2.00 | $2.00 | 16,011 |
| 2025-02-07 | $1.69 | $1.81 | $1.63 | $1.63 | $1.63 | 3,693 |
| 2025-02-06 | $1.79 | $1.93 | $1.69 | $1.80 | $1.80 | 3,011 |
| 2025-02-05 | $1.62 | $1.95 | $1.62 | $1.70 | $1.70 | 12,773 |
| 2025-02-04 | $1.56 | $1.63 | $1.54 | $1.63 | $1.63 | 3,052 |
| 2025-02-03 | $1.60 | $1.89 | $1.56 | $1.56 | $1.56 | 14,110 |
| 2025-01-31 | $1.44 | $1.62 | $1.33 | $1.38 | $1.38 | 6,583 |
| 2025-01-30 | $1.44 | $1.54 | $1.36 | $1.53 | $1.53 | 6,920 |
| 2025-01-29 | $1.67 | $1.78 | $1.36 | $1.55 | $1.55 | 22,235 |
| 2025-01-28 | $1.78 | $1.90 | $1.66 | $1.79 | $1.79 | 1,649 |
| 2025-01-27 | $1.70 | $2.00 | $1.70 | $1.76 | $1.76 | 3,094 |
| 2025-01-24 | $1.85 | $2.54 | $1.38 | $1.90 | $1.90 | 34,707 |
| 2025-01-23 | $2.40 | $2.40 | $1.48 | $1.95 | $1.95 | 19,583 |
| 2025-01-22 | $1.40 | $2.85 | $1.40 | $2.32 | $2.32 | 86,301 |
| 2025-01-21 | $1.50 | $1.50 | $1.30 | $1.30 | $1.30 | 6,977 |
| 2025-01-17 | $1.65 | $1.74 | $1.45 | $1.62 | $1.62 | 3,679 |
| 2025-01-16 | $1.37 | $1.74 | $1.30 | $1.45 | $1.45 | 13,006 |
| 2025-01-15 | $1.59 | $1.60 | $1.37 | $1.60 | $1.60 | 8,383 |
| 2025-01-14 | $1.51 | $1.78 | $1.51 | $1.57 | $1.57 | 9,618 |
| 2025-01-13 | $1.50 | $1.78 | $1.41 | $1.52 | $1.52 | 27,127 |
| 2025-01-10 | $1.39 | $1.55 | $1.25 | $1.37 | $1.37 | 15,425 |
| 2025-01-08 | $1.60 | $1.60 | $1.25 | $1.25 | $1.25 | 18,106 |
| 2025-01-07 | $1.41 | $1.74 | $1.35 | $1.44 | $1.44 | 8,130 |
| 2025-01-06 | $1.43 | $1.76 | $1.43 | $1.50 | $1.50 | 2,808 |
| 2025-01-03 | $1.48 | $1.61 | $1.26 | $1.54 | $1.54 | 19,642 |
| 2025-01-02 | $1.57 | $1.65 | $1.30 | $1.53 | $1.53 | 8,369 |
| 2024-12-31 | $1.03 | $2.21 | $1.03 | $1.78 | $1.78 | 103,853 |
| 2024-12-30 | $1.21 | $1.21 | $1.03 | $1.12 | $1.12 | 21,840 |
| 2024-12-27 | $1.17 | $1.60 | $1.17 | $1.21 | $1.21 | 20,269 |
| 2024-12-26 | $1.26 | $1.75 | $1.26 | $1.35 | $1.35 | 19,262 |
| 2024-12-24 | $1.21 | $1.41 | $1.12 | $1.30 | $1.30 | 33,926 |
| 2024-12-23 | $1.30 | $1.50 | $1.11 | $1.31 | $1.31 | 15,461 |
| 2024-12-20 | $1.35 | $1.44 | $1.26 | $1.36 | $1.36 | 15,526 |
| 2024-12-19 | $1.36 | $1.67 | $1.20 | $1.52 | $1.52 | 121,953 |
| 2024-12-18 | $2.00 | $2.30 | $1.03 | $1.44 | $1.44 | 219,080 |
| 2024-12-17 | $1.95 | $3.17 | $1.84 | $2.47 | $2.47 | 805,233 |
| 2024-12-16 | $3.51 | $4.68 | $3.36 | $3.96 | $3.96 | 609,638 |
| 2024-12-13 | $3.54 | $4.46 | $3.30 | $3.69 | $3.69 | 814,690 |
| 2024-12-12 | $0.07 | $0.08 | $0.07 | $0.08 | $3.85 | 334,999 |
| 2024-12-11 | $0.07 | $0.08 | $0.07 | $0.08 | $3.90 | 290,241 |
| 2024-12-10 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 3,105,074 |
| 2024-12-09 | $0.11 | $0.11 | $0.09 | $0.10 | $0.10 | 3,784,810 |
| 2024-12-06 | $0.11 | $0.11 | $0.10 | $0.10 | $0.10 | 3,717,651 |
| 2024-12-05 | $0.09 | $0.11 | $0.09 | $0.10 | $0.10 | 16,573,061 |
| 2024-12-04 | $0.10 | $0.11 | $0.10 | $0.10 | $0.10 | 5,887,451 |
| 2024-12-03 | $0.11 | $0.11 | $0.10 | $0.10 | $0.10 | 5,326,767 |
| 2024-12-02 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 4,842,239 |
| 2024-11-29 | $0.11 | $0.12 | $0.11 | $0.11 | $0.11 | 2,100,254 |
| 2024-11-27 | $0.11 | $0.12 | $0.11 | $0.11 | $0.11 | 4,632,564 |
| 2024-11-26 | $0.11 | $0.13 | $0.11 | $0.11 | $0.11 | 10,157,409 |
| 2024-11-25 | $0.11 | $0.12 | $0.11 | $0.11 | $0.11 | 10,087,342 |
| 2024-11-22 | $0.13 | $0.13 | $0.12 | $0.12 | $0.12 | 8,739,756 |
| 2024-11-21 | $0.12 | $0.14 | $0.12 | $0.13 | $0.13 | 27,945,692 |
| 2024-11-20 | $0.15 | $0.17 | $0.12 | $0.14 | $0.14 | 326,426,878 |
| 2024-11-19 | $0.09 | $0.12 | $0.09 | $0.12 | $0.12 | 72,261,669 |
| 2024-11-18 | $0.10 | $0.11 | $0.10 | $0.10 | $0.10 | 5,699,440 |
| 2024-11-15 | $0.11 | $0.11 | $0.10 | $0.10 | $0.10 | 12,387,866 |
| 2024-11-14 | $0.13 | $0.15 | $0.12 | $0.14 | $0.14 | 37,054,171 |
| 2024-11-13 | $0.12 | $0.22 | $0.11 | $0.18 | $0.18 | 131,905,609 |
| 2024-11-12 | $0.11 | $0.14 | $0.11 | $0.13 | $0.13 | 35,458,462 |
| 2024-11-11 | $0.11 | $0.11 | $0.10 | $0.11 | $0.11 | 9,829,984 |
| 2024-11-08 | $0.11 | $0.13 | $0.11 | $0.11 | $0.11 | 9,734,118 |
| 2024-11-07 | $0.11 | $0.15 | $0.11 | $0.11 | $0.11 | 53,089,939 |
| 2024-11-06 | $0.09 | $0.12 | $0.09 | $0.12 | $0.12 | 66,991,265 |
| 2024-11-05 | $0.10 | $0.11 | $0.10 | $0.10 | $0.10 | 9,452,687 |
| 2024-11-04 | $0.09 | $0.10 | $0.09 | $0.10 | $0.10 | 6,445,375 |
| 2024-11-01 | $0.10 | $0.15 | $0.10 | $0.10 | $0.10 | 60,626,970 |
| 2024-10-31 | $0.10 | $0.11 | $0.10 | $0.10 | $0.10 | 7,224,766 |
| 2024-10-30 | $0.12 | $0.12 | $0.10 | $0.11 | $0.11 | 51,926,651 |
| 2024-10-29 | $0.11 | $0.11 | $0.10 | $0.10 | $0.10 | 21,068,305 |
| 2024-10-28 | $0.23 | $0.24 | $0.15 | $0.15 | $0.15 | 18,398,256 |
| 2024-10-25 | $0.24 | $0.28 | $0.23 | $0.23 | $0.23 | 3,115,559 |
| 2024-10-24 | $0.26 | $0.34 | $0.24 | $0.24 | $0.24 | 10,338,080 |
| 2024-10-23 | $0.28 | $0.32 | $0.25 | $0.25 | $0.25 | 7,918,571 |
| 2024-10-22 | $0.24 | $0.61 | $0.22 | $0.37 | $0.37 | 127,154,374 |
| 2024-10-21 | $0.20 | $0.42 | $0.19 | $0.24 | $0.24 | 46,084,266 |
| 2024-10-18 | $0.18 | $0.23 | $0.18 | $0.21 | $0.21 | 4,914,382 |
| 2024-10-17 | $0.19 | $0.20 | $0.18 | $0.20 | $0.20 | 3,002,937 |
| 2024-10-16 | $0.19 | $0.22 | $0.18 | $0.20 | $0.20 | 7,095,880 |
| 2024-10-15 | $0.28 | $0.31 | $0.16 | $0.23 | $0.23 | 100,120,131 |
| 2024-10-14 | $0.17 | $0.17 | $0.15 | $0.16 | $0.16 | 14,227,712 |
| 2024-10-11 | $0.18 | $0.19 | $0.17 | $0.18 | $0.18 | 668,126 |
| 2024-10-10 | $0.19 | $0.20 | $0.17 | $0.18 | $0.18 | 676,945 |
| 2024-10-09 | $0.21 | $0.21 | $0.17 | $0.19 | $0.19 | 1,112,769 |
| 2024-10-08 | $0.23 | $0.24 | $0.18 | $0.21 | $0.21 | 3,812,604 |
| 2024-10-07 | $0.31 | $0.36 | $0.28 | $0.28 | $0.28 | 8,408,006 |
| 2024-10-04 | $0.32 | $0.32 | $0.26 | $0.30 | $0.30 | 915,353 |
| 2024-10-03 | $0.32 | $0.33 | $0.29 | $0.31 | $0.31 | 145,640 |
| 2024-10-02 | $0.33 | $0.34 | $0.26 | $0.32 | $0.32 | 327,174 |
| 2024-10-01 | $0.34 | $0.36 | $0.32 | $0.33 | $0.33 | 64,316 |
| 2024-09-30 | $0.35 | $0.36 | $0.32 | $0.34 | $0.34 | 189,828 |
| 2024-09-27 | $0.32 | $0.41 | $0.32 | $0.35 | $0.35 | 527,196 |
| 2024-09-26 | $0.42 | $0.42 | $0.30 | $0.32 | $0.32 | 822,019 |
| 2024-09-25 | $0.51 | $0.52 | $0.39 | $0.40 | $0.40 | 508,566 |
| 2024-09-24 | $0.53 | $0.54 | $0.50 | $0.51 | $0.51 | 74,786 |
| 2024-09-23 | $0.50 | $0.53 | $0.49 | $0.51 | $0.51 | 60,806 |
| 2024-09-20 | $0.53 | $0.53 | $0.49 | $0.50 | $0.50 | 97,088 |
| 2024-09-19 | $0.49 | $0.53 | $0.47 | $0.51 | $0.51 | 183,027 |
| 2024-09-18 | $0.49 | $0.51 | $0.47 | $0.49 | $0.49 | 77,891 |
| 2024-09-17 | $0.51 | $0.52 | $0.47 | $0.50 | $0.50 | 88,900 |
| 2024-09-16 | $0.56 | $0.57 | $0.46 | $0.50 | $0.50 | 242,442 |
| 2024-09-13 | $0.51 | $0.58 | $0.51 | $0.56 | $0.56 | 603,700 |
| 2024-09-12 | $0.59 | $0.62 | $0.47 | $0.51 | $0.51 | 444,199 |
| 2024-09-11 | $0.62 | $0.66 | $0.61 | $0.62 | $0.62 | 173,788 |
| 2024-09-10 | $0.72 | $0.72 | $0.60 | $0.63 | $0.63 | 203,809 |
| 2024-09-09 | $0.85 | $0.91 | $0.67 | $0.73 | $0.73 | 471,552 |
| 2024-09-06 | $0.89 | $1.05 | $0.87 | $0.93 | $0.93 | 794,771 |
| 2024-09-05 | $0.84 | $0.85 | $0.81 | $0.85 | $0.85 | 15,140 |
| 2024-09-04 | $0.80 | $0.88 | $0.80 | $0.84 | $0.84 | 63,565 |
| 2024-09-03 | $0.88 | $0.88 | $0.79 | $0.84 | $0.84 | 68,017 |
| 2024-08-30 | $0.80 | $0.89 | $0.80 | $0.88 | $0.88 | 56,282 |
| 2024-08-29 | $0.76 | $0.80 | $0.73 | $0.80 | $0.80 | 24,252 |
| 2024-08-28 | $0.80 | $0.84 | $0.78 | $0.78 | $0.78 | 40,527 |
| 2024-08-27 | $0.72 | $0.87 | $0.66 | $0.83 | $0.83 | 400,642 |
| 2024-08-26 | $0.81 | $0.85 | $0.64 | $0.73 | $0.73 | 245,447 |
| 2024-08-23 | $0.88 | $0.88 | $0.80 | $0.80 | $0.80 | 121,805 |
| 2024-08-22 | $0.88 | $0.92 | $0.85 | $0.90 | $0.90 | 26,391 |
| 2024-08-21 | $0.90 | $0.96 | $0.88 | $0.92 | $0.92 | 52,525 |
| 2024-08-20 | $0.96 | $1.07 | $0.85 | $0.90 | $0.90 | 130,114 |
| 2024-08-19 | $1.04 | $1.12 | $1.02 | $1.09 | $1.09 | 419,330 |
| 2024-08-16 | $1.05 | $1.14 | $0.98 | $1.04 | $1.04 | 102,376 |
| 2024-08-15 | $1.01 | $1.05 | $1.00 | $1.03 | $1.03 | 39,608 |
| 2024-08-14 | $1.08 | $1.12 | $0.95 | $1.01 | $1.01 | 37,474 |
| 2024-08-13 | $1.10 | $1.10 | $1.00 | $1.02 | $1.02 | 56,116 |
| 2024-08-12 | $1.06 | $1.14 | $0.97 | $1.03 | $1.03 | 54,875 |
| 2024-08-09 | $0.99 | $1.09 | $0.86 | $1.06 | $1.06 | 88,210 |
| 2024-08-08 | $1.05 | $1.05 | $0.93 | $0.99 | $0.99 | 115,005 |
| 2024-08-07 | $1.10 | $1.10 | $1.01 | $1.04 | $1.04 | 43,228 |
| 2024-08-06 | $1.07 | $1.15 | $1.03 | $1.07 | $1.07 | 85,837 |
| 2024-08-05 | $1.11 | $1.11 | $1.01 | $1.08 | $1.08 | 74,492 |
| 2024-08-02 | $1.13 | $1.23 | $1.13 | $1.17 | $1.17 | 77,918 |
| 2024-08-01 | $1.25 | $1.27 | $1.12 | $1.16 | $1.16 | 106,724 |
| 2024-07-31 | $1.43 | $1.44 | $1.16 | $1.25 | $1.25 | 559,443 |
| 2024-07-30 | $1.45 | $1.64 | $1.42 | $1.60 | $1.60 | 211,037 |
| 2024-07-29 | $1.35 | $1.47 | $1.35 | $1.46 | $1.46 | 115,671 |
| 2024-07-26 | $1.26 | $1.39 | $1.25 | $1.35 | $1.35 | 115,433 |
| 2024-07-25 | $1.31 | $1.35 | $1.21 | $1.26 | $1.26 | 59,207 |
| 2024-07-24 | $1.47 | $1.48 | $1.27 | $1.29 | $1.29 | 117,342 |
| 2024-07-23 | $1.47 | $1.53 | $1.42 | $1.45 | $1.45 | 102,860 |
| 2024-07-22 | $1.52 | $1.54 | $1.46 | $1.47 | $1.47 | 34,771 |
| 2024-07-19 | $1.57 | $1.59 | $1.50 | $1.52 | $1.52 | 32,399 |
| 2024-07-18 | $1.67 | $1.67 | $1.50 | $1.56 | $1.56 | 23,282 |
| 2024-07-17 | $1.72 | $1.74 | $1.62 | $1.64 | $1.64 | 17,097 |
| 2024-07-16 | $1.63 | $1.72 | $1.61 | $1.67 | $1.67 | 32,591 |
| 2024-07-15 | $1.70 | $1.70 | $1.60 | $1.62 | $1.62 | 37,352 |
| 2024-07-12 | $1.67 | $1.78 | $1.64 | $1.70 | $1.70 | 31,982 |
| 2024-07-11 | $1.61 | $2.13 | $1.61 | $1.72 | $1.72 | 194,870 |
| 2024-07-10 | $1.79 | $1.79 | $1.51 | $1.60 | $1.60 | 124,442 |
| 2024-07-09 | $1.58 | $1.74 | $1.50 | $1.72 | $1.72 | 84,577 |
| 2024-07-08 | $1.59 | $1.85 | $1.53 | $1.55 | $1.55 | 107,994 |
| 2024-07-05 | $1.47 | $1.76 | $1.35 | $1.52 | $1.52 | 181,672 |
| 2024-07-03 | $1.45 | $1.45 | $1.39 | $1.43 | $1.43 | 6,386 |
| 2024-07-02 | $1.44 | $1.47 | $1.40 | $1.42 | $1.42 | 15,454 |
| 2024-07-01 | $1.51 | $1.54 | $1.40 | $1.46 | $1.46 | 37,241 |
| 2024-06-28 | $1.44 | $1.52 | $1.42 | $1.47 | $1.47 | 18,449 |
| 2024-06-27 | $1.42 | $1.53 | $1.37 | $1.42 | $1.42 | 45,479 |
| 2024-06-26 | $1.40 | $1.45 | $1.36 | $1.37 | $1.37 | 10,410 |
| 2024-06-25 | $1.41 | $1.45 | $1.31 | $1.42 | $1.42 | 44,906 |
| 2024-06-24 | $1.35 | $1.50 | $1.35 | $1.38 | $1.38 | 29,120 |
| 2024-06-21 | $1.43 | $1.50 | $1.35 | $1.38 | $1.38 | 74,432 |
| 2024-06-20 | $1.47 | $1.58 | $1.45 | $1.47 | $1.47 | 32,617 |
| 2024-06-18 | $1.65 | $1.65 | $1.43 | $1.45 | $1.45 | 42,241 |
| 2024-06-17 | $1.64 | $1.65 | $1.46 | $1.55 | $1.55 | 33,441 |
| 2024-06-14 | $1.75 | $1.81 | $1.57 | $1.65 | $1.65 | 39,360 |
| 2024-06-13 | $1.89 | $1.95 | $1.62 | $1.80 | $1.80 | 60,479 |
| 2024-06-12 | $1.80 | $2.00 | $1.75 | $1.93 | $1.93 | 95,012 |
| 2024-06-11 | $1.71 | $1.89 | $1.71 | $1.73 | $1.73 | 43,225 |
| 2024-06-10 | $1.61 | $1.84 | $1.59 | $1.76 | $1.76 | 86,505 |
| 2024-06-07 | $1.59 | $1.73 | $1.58 | $1.66 | $1.66 | 28,875 |
| 2024-06-06 | $1.63 | $1.74 | $1.57 | $1.60 | $1.60 | 38,731 |
| 2024-06-05 | $1.67 | $1.72 | $1.58 | $1.63 | $1.63 | 53,254 |
| 2024-06-04 | $1.73 | $1.75 | $1.62 | $1.71 | $1.71 | 29,812 |
| 2024-06-03 | $1.81 | $1.86 | $1.59 | $1.74 | $1.74 | 73,160 |
| 2024-05-31 | $1.79 | $1.92 | $1.77 | $1.87 | $1.87 | 19,617 |
| 2024-05-30 | $1.82 | $1.93 | $1.80 | $1.89 | $1.89 | 24,399 |
| 2024-05-29 | $1.82 | $1.96 | $1.66 | $1.86 | $1.86 | 83,212 |
| 2024-05-28 | $1.82 | $1.90 | $1.63 | $1.75 | $1.75 | 71,199 |
| 2024-05-24 | $1.99 | $2.12 | $1.82 | $1.87 | $1.87 | 672,992 |
| 2024-05-23 | $2.01 | $2.06 | $1.96 | $2.00 | $2.00 | 40,453 |
| 2024-05-22 | $2.05 | $2.10 | $1.95 | $2.03 | $2.03 | 40,994 |
| 2024-05-21 | $2.27 | $2.30 | $2.00 | $2.07 | $2.07 | 63,276 |
| 2024-05-20 | $2.67 | $2.79 | $1.88 | $2.11 | $2.11 | 177,415 |
| 2024-05-17 | $2.72 | $2.79 | $2.58 | $2.61 | $2.61 | 29,832 |
| 2024-05-16 | $2.78 | $2.81 | $2.54 | $2.71 | $2.71 | 25,746 |
| 2024-05-15 | $2.46 | $2.77 | $2.42 | $2.69 | $2.69 | 25,789 |
| 2024-05-14 | $2.53 | $2.60 | $2.30 | $2.50 | $2.50 | 43,385 |
| 2024-05-13 | $2.31 | $2.57 | $2.31 | $2.43 | $2.43 | 42,612 |
| 2024-05-10 | $2.28 | $2.39 | $2.26 | $2.29 | $2.29 | 41,688 |
| 2024-05-09 | $2.50 | $2.56 | $2.27 | $2.27 | $2.27 | 42,776 |
| 2024-05-08 | $2.62 | $2.70 | $2.30 | $2.49 | $2.49 | 43,821 |
| 2024-05-07 | $2.77 | $2.84 | $2.51 | $2.58 | $2.58 | 58,904 |
| 2024-05-06 | $2.74 | $2.98 | $2.63 | $2.66 | $2.66 | 27,182 |
| 2024-05-03 | $2.70 | $2.95 | $2.70 | $2.71 | $2.71 | 49,355 |
| 2024-05-02 | $2.75 | $2.97 | $2.70 | $2.94 | $2.94 | 13,617 |
| 2024-05-01 | $2.71 | $2.93 | $2.70 | $2.75 | $2.75 | 29,852 |
| 2024-04-30 | $2.84 | $2.95 | $2.82 | $2.82 | $2.82 | 12,631 |
| 2024-04-29 | $3.06 | $3.19 | $2.80 | $2.85 | $2.85 | 36,498 |
| 2024-04-26 | $3.06 | $3.24 | $3.01 | $3.06 | $3.06 | 21,002 |
| 2024-04-25 | $3.13 | $3.24 | $3.05 | $3.11 | $3.11 | 65,575 |
| 2024-04-24 | $2.99 | $3.30 | $2.92 | $3.14 | $3.14 | 235,555 |
| 2024-04-23 | $2.84 | $3.02 | $2.84 | $2.93 | $2.93 | 34,698 |
| 2024-04-22 | $2.79 | $3.04 | $2.79 | $2.88 | $2.88 | 36,870 |
| 2024-04-19 | $2.95 | $3.13 | $2.62 | $2.73 | $2.73 | 126,022 |
| 2024-04-18 | $2.97 | $3.18 | $2.92 | $2.96 | $2.96 | 45,318 |
| 2024-04-17 | $3.19 | $3.46 | $2.86 | $2.87 | $2.87 | 112,363 |
| 2024-04-16 | $3.66 | $3.75 | $3.01 | $3.28 | $3.28 | 162,015 |
| 2024-04-15 | $4.03 | $4.38 | $3.82 | $4.00 | $4.00 | 162,300 |
| 2024-04-12 | $3.98 | $4.64 | $3.98 | $4.21 | $4.21 | 318,370 |
| 2024-04-11 | $4.28 | $4.71 | $3.65 | $3.90 | $3.90 | 208,626 |
| 2024-04-10 | $4.53 | $4.56 | $4.10 | $4.24 | $4.24 | 66,598 |
| 2024-04-09 | $4.71 | $4.80 | $4.48 | $4.53 | $4.53 | 37,547 |
| 2024-04-08 | $4.21 | $4.85 | $4.21 | $4.80 | $4.80 | 57,389 |
| 2024-04-05 | $4.16 | $4.32 | $3.99 | $4.27 | $4.27 | 87,744 |
| 2024-04-04 | $4.10 | $4.25 | $4.09 | $4.11 | $4.11 | 40,954 |
| 2024-04-03 | $3.94 | $4.12 | $3.77 | $4.03 | $4.03 | 27,654 |
| 2024-04-02 | $4.00 | $4.00 | $3.76 | $3.89 | $3.89 | 22,339 |
| 2024-04-01 | $4.21 | $4.25 | $3.96 | $4.06 | $4.06 | 38,998 |
| 2024-03-28 | $3.90 | $4.37 | $3.83 | $4.16 | $4.16 | 108,533 |
| 2024-03-27 | $3.54 | $3.97 | $3.54 | $3.84 | $3.84 | 45,571 |
| 2024-03-26 | $3.48 | $3.64 | $3.46 | $3.59 | $3.59 | 26,375 |
| 2024-03-25 | $3.48 | $3.55 | $3.40 | $3.48 | $3.48 | 21,487 |
| 2024-03-22 | $3.52 | $3.65 | $3.39 | $3.53 | $3.53 | 32,102 |
| 2024-03-21 | $3.64 | $3.72 | $3.47 | $3.58 | $3.58 | 44,584 |
| 2024-03-20 | $3.57 | $3.95 | $3.50 | $3.60 | $3.60 | 132,620 |
| 2024-03-19 | $3.53 | $3.79 | $3.40 | $3.55 | $3.55 | 92,674 |
| 2024-03-18 | $3.14 | $3.70 | $3.14 | $3.56 | $3.56 | 196,868 |
| 2024-03-15 | $3.12 | $3.35 | $3.11 | $3.20 | $3.20 | 66,341 |
| 2024-03-14 | $3.34 | $3.35 | $3.21 | $3.25 | $3.25 | 21,653 |
| 2024-03-13 | $3.33 | $3.50 | $3.16 | $3.35 | $3.35 | 40,895 |
| 2024-03-12 | $3.46 | $3.46 | $3.31 | $3.37 | $3.37 | 43,015 |
| 2024-03-11 | $3.50 | $3.53 | $3.28 | $3.40 | $3.40 | 46,168 |
| 2024-03-08 | $3.62 | $3.80 | $3.44 | $3.47 | $3.47 | 65,366 |
| 2024-03-07 | $3.86 | $3.86 | $3.60 | $3.63 | $3.63 | 80,424 |
| 2024-03-06 | $3.77 | $3.94 | $3.60 | $3.76 | $3.76 | 66,932 |
| 2024-03-05 | $3.89 | $4.05 | $3.70 | $3.72 | $3.72 | 84,658 |
| 2024-03-04 | $4.00 | $4.16 | $3.90 | $4.08 | $4.08 | 65,624 |
| 2024-03-01 | $4.09 | $4.46 | $4.01 | $4.05 | $4.05 | 158,945 |
| 2024-02-29 | $4.13 | $4.34 | $4.00 | $4.04 | $4.04 | 108,083 |
| 2024-02-28 | $4.44 | $4.48 | $4.15 | $4.22 | $4.22 | 65,539 |
| 2024-02-27 | $4.61 | $4.75 | $4.31 | $4.31 | $4.31 | 117,202 |
| 2024-02-26 | $4.74 | $4.93 | $4.57 | $4.65 | $4.65 | 88,559 |
| 2024-02-23 | $4.78 | $4.89 | $4.21 | $4.77 | $4.77 | 233,393 |
| 2024-02-22 | $5.01 | $5.20 | $4.66 | $4.97 | $4.97 | 161,666 |
| 2024-02-21 | $5.00 | $5.09 | $4.44 | $4.98 | $4.98 | 225,313 |
| 2024-02-20 | $5.18 | $5.40 | $4.66 | $5.00 | $5.00 | 232,435 |
| 2024-02-16 | $4.50 | $5.45 | $4.26 | $5.21 | $5.21 | 537,706 |
| 2024-02-15 | $4.51 | $4.99 | $4.06 | $4.76 | $4.76 | 869,487 |
| 2024-02-14 | $6.80 | $6.89 | $4.45 | $5.07 | $5.07 | 1,982,216 |
| 2024-02-13 | $7.69 | $12.80 | $5.74 | $6.85 | $6.85 | 69,386,507 |
| 2024-02-12 | $2.80 | $2.90 | $2.67 | $2.87 | $2.87 | 50,002 |
| 2024-02-09 | $2.76 | $2.81 | $2.55 | $2.69 | $2.69 | 51,098 |
| 2024-02-08 | $2.70 | $2.82 | $2.66 | $2.70 | $2.70 | 47,635 |
| 2024-02-07 | $2.70 | $2.90 | $2.62 | $2.75 | $2.75 | 118,445 |
| 2024-02-06 | $2.46 | $2.89 | $2.46 | $2.61 | $2.61 | 134,183 |
| 2024-02-05 | $2.41 | $2.61 | $2.40 | $2.51 | $2.51 | 30,935 |
| 2024-02-02 | $2.40 | $2.58 | $2.40 | $2.42 | $2.42 | 21,473 |
| 2024-02-01 | $2.45 | $2.53 | $2.41 | $2.46 | $2.46 | 38,852 |
| 2024-01-31 | $2.52 | $2.62 | $2.35 | $2.35 | $2.35 | 47,266 |
| 2024-01-30 | $2.44 | $2.61 | $2.36 | $2.51 | $2.51 | 104,350 |
| 2024-01-29 | $2.49 | $2.59 | $2.36 | $2.40 | $2.40 | 54,628 |
| 2024-01-26 | $2.51 | $2.56 | $2.41 | $2.47 | $2.47 | 25,499 |
| 2024-01-25 | $2.60 | $2.72 | $2.43 | $2.53 | $2.53 | 28,757 |
| 2024-01-24 | $2.60 | $2.74 | $2.44 | $2.46 | $2.46 | 39,555 |
| 2024-01-23 | $2.53 | $2.81 | $2.53 | $2.65 | $2.65 | 72,778 |
| 2024-01-22 | $2.32 | $2.60 | $2.30 | $2.57 | $2.57 | 21,255 |
| 2024-01-19 | $2.37 | $2.52 | $2.31 | $2.37 | $2.37 | 29,171 |
| 2024-01-18 | $2.47 | $2.70 | $2.32 | $2.39 | $2.39 | 74,331 |
| 2024-01-17 | $2.53 | $2.66 | $2.50 | $2.56 | $2.56 | 89,398 |
| 2024-01-16 | $2.82 | $2.82 | $2.55 | $2.58 | $2.58 | 128,892 |
| 2024-01-12 | $2.83 | $2.98 | $2.74 | $2.79 | $2.79 | 58,271 |
| 2024-01-11 | $2.95 | $3.06 | $2.83 | $2.83 | $2.83 | 78,967 |
| 2024-01-10 | $2.87 | $3.58 | $2.78 | $2.99 | $2.99 | 449,412 |
| 2024-01-09 | $2.68 | $2.91 | $2.67 | $2.83 | $2.83 | 220,812 |
| 2024-01-08 | $2.88 | $2.88 | $2.65 | $2.70 | $2.70 | 119,690 |
| 2024-01-05 | $2.57 | $2.76 | $2.56 | $2.70 | $2.70 | 33,320 |
| 2024-01-04 | $2.80 | $2.94 | $2.55 | $2.64 | $2.64 | 109,235 |
| 2024-01-03 | $3.21 | $3.36 | $2.77 | $2.81 | $2.81 | 367,891 |
| 2024-01-02 | $3.30 | $3.35 | $3.11 | $3.19 | $3.19 | 53,839 |
| 2023-12-29 | $3.45 | $3.69 | $2.79 | $3.27 | $3.27 | 272,532 |
| 2023-12-28 | $3.11 | $3.60 | $3.11 | $3.24 | $3.24 | 145,188 |
| 2023-12-27 | $3.31 | $3.35 | $3.11 | $3.16 | $3.16 | 60,006 |
| 2023-12-26 | $3.41 | $3.45 | $3.16 | $3.16 | $3.16 | 114,357 |
| 2023-12-22 | $3.38 | $3.51 | $3.25 | $3.25 | $3.25 | 76,033 |
| 2023-12-21 | $3.66 | $3.94 | $3.46 | $3.46 | $3.46 | 178,987 |
| 2023-12-20 | $3.79 | $4.00 | $3.37 | $3.74 | $3.74 | 83,842 |
| 2023-12-19 | $4.02 | $4.27 | $3.76 | $3.76 | $3.76 | 55,442 |
| 2023-12-18 | $4.13 | $4.40 | $4.01 | $4.01 | $4.01 | 57,077 |
| 2023-12-15 | $4.36 | $4.45 | $4.07 | $4.10 | $4.10 | 33,685 |
| 2023-12-14 | $4.87 | $4.95 | $4.28 | $4.45 | $4.45 | 74,288 |
| 2023-12-13 | $5.20 | $5.53 | $4.55 | $4.83 | $4.83 | 95,106 |
| 2023-12-12 | $4.54 | $5.55 | $4.44 | $5.12 | $5.12 | 295,476 |
| 2023-12-11 | $4.45 | $4.70 | $4.14 | $4.62 | $4.62 | 83,859 |
| 2023-12-08 | $4.75 | $4.76 | $4.25 | $4.45 | $4.45 | 86,053 |
| 2023-12-07 | $4.22 | $4.68 | $4.19 | $4.56 | $4.56 | 100,218 |
| 2023-12-06 | $3.90 | $4.50 | $3.90 | $4.19 | $4.19 | 208,349 |
| 2023-12-05 | $3.82 | $4.17 | $3.82 | $3.84 | $3.84 | 57,649 |
| 2023-12-04 | $3.82 | $4.17 | $3.43 | $3.93 | $3.93 | 316,316 |
| 2023-12-01 | $3.16 | $3.78 | $3.06 | $3.54 | $3.54 | 269,452 |
| 2023-11-30 | $3.76 | $4.27 | $3.15 | $3.23 | $3.23 | 1,224,296 |
| 2023-11-29 | $3.32 | $3.40 | $2.98 | $3.14 | $3.14 | 74,141 |
| 2023-11-28 | $3.55 | $3.55 | $3.12 | $3.32 | $3.32 | 27,451 |
| 2023-11-27 | $3.26 | $3.49 | $3.26 | $3.49 | $3.49 | 11,189 |
| 2023-11-24 | $3.42 | $3.43 | $3.25 | $3.34 | $3.34 | 14,301 |
| 2023-11-22 | $3.55 | $3.64 | $3.25 | $3.26 | $3.26 | 41,261 |
| 2023-11-21 | $3.51 | $3.62 | $3.35 | $3.52 | $3.52 | 39,156 |
| 2023-11-20 | $3.68 | $3.71 | $3.42 | $3.44 | $3.44 | 44,931 |
| 2023-11-17 | $3.60 | $3.73 | $3.30 | $3.66 | $3.66 | 85,347 |
| 2023-11-16 | $3.56 | $3.81 | $3.42 | $3.59 | $3.59 | 106,900 |
| 2023-11-15 | $3.94 | $4.32 | $3.40 | $3.65 | $3.65 | 242,138 |
| 2023-11-14 | $4.75 | $5.09 | $3.61 | $3.97 | $3.97 | 382,311 |
| 2023-11-13 | $3.89 | $4.48 | $3.89 | $4.00 | $4.00 | 97,102 |
| 2023-11-10 | $3.60 | $4.02 | $3.60 | $3.84 | $3.84 | 70,939 |
| 2023-11-09 | $4.08 | $4.20 | $3.77 | $3.89 | $3.89 | 122,387 |
| 2023-11-08 | $4.06 | $4.35 | $3.81 | $3.92 | $3.92 | 92,741 |
| 2023-11-07 | $4.43 | $4.47 | $3.85 | $4.00 | $4.00 | 174,765 |
| 2023-11-06 | $4.50 | $7.04 | $4.23 | $4.28 | $4.28 | 1,008,285 |
| 2023-11-03 | $4.73 | $4.73 | $4.26 | $4.34 | $4.34 | 16,567 |
| 2023-11-02 | $4.16 | $4.92 | $4.06 | $4.50 | $4.50 | 80,786 |
| 2023-11-01 | $3.96 | $4.30 | $3.94 | $4.07 | $4.07 | 22,017 |
| 2023-10-31 | $3.91 | $4.26 | $3.80 | $4.11 | $4.11 | 39,765 |
| 2023-10-30 | $4.12 | $4.12 | $3.83 | $3.91 | $3.91 | 32,304 |
| 2023-10-27 | $4.20 | $4.26 | $3.80 | $3.87 | $3.87 | 26,987 |
| 2023-10-26 | $4.55 | $4.55 | $4.16 | $4.20 | $4.20 | 13,011 |
| 2023-10-25 | $4.70 | $4.93 | $4.34 | $4.55 | $4.55 | 11,625 |
| 2023-10-24 | $5.27 | $5.27 | $4.55 | $4.73 | $4.73 | 40,180 |
| 2023-10-23 | $4.83 | $5.58 | $4.80 | $4.86 | $4.86 | 36,244 |
| 2023-10-20 | $5.10 | $5.30 | $4.73 | $4.82 | $4.82 | 48,612 |
| 2023-10-19 | $5.78 | $5.78 | $5.25 | $5.25 | $5.25 | 38,850 |
| 2023-10-18 | $5.66 | $6.18 | $5.37 | $5.37 | $5.37 | 50,135 |
| 2023-10-17 | $5.50 | $6.28 | $5.50 | $5.81 | $5.81 | 47,629 |
| 2023-10-16 | $5.84 | $6.23 | $5.33 | $5.50 | $5.50 | 32,839 |
| 2023-10-13 | $6.29 | $6.29 | $6.00 | $6.00 | $6.00 | 14,210 |
| 2023-10-12 | $6.91 | $7.32 | $6.11 | $6.20 | $6.20 | 43,984 |
| 2023-10-11 | $7.67 | $7.98 | $6.71 | $6.90 | $6.90 | 45,208 |
| 2023-10-10 | $7.81 | $8.38 | $7.51 | $7.55 | $7.55 | 55,576 |
| 2023-10-09 | $7.83 | $8.25 | $7.47 | $7.65 | $7.65 | 21,023 |
| 2023-10-06 | $7.89 | $8.48 | $7.81 | $8.03 | $8.03 | 11,305 |
| 2023-10-05 | $8.08 | $8.19 | $7.90 | $8.02 | $8.02 | 9,202 |
| 2023-10-04 | $8.03 | $8.31 | $7.88 | $8.15 | $8.15 | 6,443 |
| 2023-10-03 | $8.08 | $8.42 | $7.94 | $8.13 | $8.13 | 27,522 |
| 2023-10-02 | $8.26 | $8.40 | $7.93 | $8.25 | $8.25 | 12,264 |
| 2023-09-29 | $8.35 | $9.09 | $8.16 | $8.43 | $8.43 | 17,207 |
| 2023-09-28 | $8.05 | $8.56 | $8.00 | $8.46 | $8.46 | 22,177 |
| 2023-09-27 | $7.94 | $8.47 | $7.83 | $8.15 | $8.15 | 26,147 |
| 2023-09-26 | $8.04 | $8.60 | $7.75 | $8.10 | $8.10 | 55,606 |
| 2023-09-25 | $8.75 | $9.06 | $8.16 | $8.31 | $8.31 | 19,203 |
| 2023-09-22 | $9.09 | $9.90 | $8.76 | $8.93 | $8.93 | 40,718 |
| 2023-09-21 | $9.41 | $9.53 | $9.10 | $9.25 | $9.25 | 13,392 |
| 2023-09-20 | $9.90 | $10.26 | $9.46 | $9.52 | $9.52 | 16,525 |
| 2023-09-19 | $10.31 | $10.31 | $8.90 | $9.61 | $9.61 | 71,920 |
| 2023-09-18 | $10.82 | $11.24 | $10.46 | $10.66 | $10.66 | 27,195 |
| 2023-09-15 | $11.03 | $11.29 | $10.61 | $11.03 | $11.03 | 25,827 |
| 2023-09-14 | $11.04 | $12.01 | $10.50 | $11.29 | $11.29 | 116,577 |
| 2023-09-13 | $11.04 | $11.50 | $10.63 | $11.18 | $11.18 | 44,515 |
| 2023-09-12 | $10.22 | $12.55 | $9.79 | $11.19 | $11.19 | 384,071 |
| 2023-09-11 | $10.38 | $10.90 | $10.12 | $10.21 | $10.21 | 63,398 |
| 2023-09-08 | $10.95 | $11.30 | $10.34 | $10.43 | $10.43 | 133,916 |
| 2023-09-07 | $10.67 | $14.20 | $10.28 | $11.05 | $11.05 | 393,181 |
| 2023-09-06 | $11.72 | $12.86 | $10.50 | $11.17 | $11.17 | 410,810 |
| 2023-09-05 | $10.64 | $23.72 | $10.64 | $14.13 | $14.13 | 2,042,328 |
| 2023-09-01 | $10.73 | $11.29 | $10.12 | $10.74 | $10.74 | 118,444 |
| 2023-08-31 | $10.66 | $14.18 | $9.64 | $11.82 | $11.82 | 927,378 |
| 2023-08-30 | $14.00 | $15.91 | $9.50 | $11.38 | $11.38 | 6,091,616 |
| 2023-08-29 | $8.04 | $11.69 | $7.80 | $8.52 | $8.52 | 444,628 |
| 2023-08-28 | $8.77 | $8.99 | $7.34 | $8.17 | $8.17 | 70,684 |
| 2023-08-25 | $9.99 | $10.23 | $7.89 | $8.53 | $8.53 | 288,829 |
| 2023-08-24 | $10.68 | $11.17 | $10.25 | $10.68 | $10.68 | 95,106 |
| 2023-08-23 | $10.96 | $15.76 | $10.30 | $10.81 | $10.81 | 424,526 |
| 2023-08-22 | $16.50 | $18.05 | $10.68 | $11.11 | $11.11 | 226,676 |
| 2023-08-21 | $0.60 | $0.84 | $0.59 | $0.68 | $17.03 | 130,006 |
| 2023-08-18 | $0.53 | $0.65 | $0.50 | $0.62 | $0.62 | 551,100 |
| 2023-08-17 | $0.79 | $0.82 | $0.58 | $0.58 | $0.58 | 2,236,301 |
| 2023-08-16 | $0.44 | $0.99 | $0.41 | $0.78 | $0.78 | 12,514,145 |
| 2023-08-15 | $0.42 | $0.43 | $0.38 | $0.41 | $0.41 | 155,827 |
| 2023-08-14 | $0.39 | $0.44 | $0.36 | $0.43 | $0.43 | 350,450 |
| 2023-08-11 | $0.38 | $0.39 | $0.35 | $0.37 | $0.37 | 173,590 |
| 2023-08-10 | $0.38 | $0.39 | $0.35 | $0.36 | $0.36 | 145,031 |
| 2023-08-09 | $0.40 | $0.46 | $0.35 | $0.39 | $0.39 | 363,780 |
| 2023-08-08 | $0.41 | $0.42 | $0.40 | $0.41 | $0.41 | 96,721 |
| 2023-08-07 | $0.47 | $0.49 | $0.40 | $0.41 | $0.41 | 116,363 |
| 2023-08-04 | $0.51 | $0.51 | $0.46 | $0.47 | $0.47 | 194,243 |
| 2023-08-03 | $0.53 | $0.54 | $0.47 | $0.49 | $0.49 | 263,361 |
| 2023-08-02 | $0.56 | $0.59 | $0.52 | $0.54 | $0.54 | 101,582 |
| 2023-08-01 | $0.58 | $0.60 | $0.56 | $0.57 | $0.57 | 33,024 |
| 2023-07-31 | $0.60 | $0.60 | $0.57 | $0.57 | $0.57 | 77,261 |
| 2023-07-28 | $0.57 | $0.60 | $0.56 | $0.58 | $0.58 | 57,987 |
| 2023-07-27 | $0.58 | $0.61 | $0.57 | $0.57 | $0.57 | 53,114 |
| 2023-07-26 | $0.58 | $0.61 | $0.56 | $0.60 | $0.60 | 53,267 |
| 2023-07-25 | $0.58 | $0.61 | $0.57 | $0.58 | $0.58 | 24,599 |
| 2023-07-24 | $0.61 | $0.61 | $0.57 | $0.58 | $0.58 | 61,898 |
| 2023-07-21 | $0.57 | $0.60 | $0.57 | $0.58 | $0.58 | 41,293 |
| 2023-07-20 | $0.59 | $0.63 | $0.56 | $0.57 | $0.57 | 51,246 |
| 2023-07-19 | $0.57 | $0.60 | $0.56 | $0.57 | $0.57 | 50,422 |
| 2023-07-18 | $0.58 | $0.61 | $0.57 | $0.58 | $0.58 | 30,650 |
| 2023-07-17 | $0.59 | $0.61 | $0.57 | $0.57 | $0.57 | 74,597 |
| 2023-07-14 | $0.63 | $0.65 | $0.59 | $0.59 | $0.59 | 83,455 |
| 2023-07-13 | $0.64 | $0.65 | $0.60 | $0.60 | $0.60 | 74,020 |
| 2023-07-12 | $0.70 | $0.70 | $0.62 | $0.63 | $0.63 | 67,167 |
| 2023-07-11 | $0.62 | $0.66 | $0.60 | $0.62 | $0.62 | 182,758 |
| 2023-07-10 | $0.67 | $0.67 | $0.61 | $0.63 | $0.63 | 17,235 |
| 2023-07-07 | $0.63 | $0.64 | $0.60 | $0.64 | $0.64 | 48,520 |
| 2023-07-06 | $0.67 | $0.67 | $0.60 | $0.63 | $0.63 | 80,755 |
| 2023-07-05 | $0.66 | $0.66 | $0.63 | $0.63 | $0.63 | 67,187 |
| 2023-07-03 | $0.68 | $0.68 | $0.62 | $0.66 | $0.66 | 13,776 |
| 2023-06-30 | $0.65 | $0.69 | $0.62 | $0.66 | $0.66 | 95,927 |
| 2023-06-29 | $0.68 | $0.68 | $0.64 | $0.67 | $0.67 | 24,124 |
| 2023-06-28 | $0.67 | $0.72 | $0.59 | $0.67 | $0.67 | 57,700 |
| 2023-06-27 | $0.70 | $0.70 | $0.65 | $0.68 | $0.68 | 35,032 |
| 2023-06-26 | $0.70 | $0.74 | $0.67 | $0.68 | $0.68 | 28,100 |
| 2023-06-23 | $0.70 | $0.71 | $0.66 | $0.69 | $0.69 | 24,348 |
| 2023-06-22 | $0.71 | $0.71 | $0.66 | $0.66 | $0.66 | 46,143 |
| 2023-06-21 | $0.72 | $0.72 | $0.68 | $0.70 | $0.70 | 44,944 |
| 2023-06-20 | $0.72 | $0.74 | $0.71 | $0.73 | $0.73 | 16,271 |
| 2023-06-16 | $0.73 | $0.75 | $0.71 | $0.71 | $0.71 | 46,415 |
| 2023-06-15 | $0.70 | $0.74 | $0.69 | $0.74 | $0.74 | 67,252 |
| 2023-06-14 | $0.73 | $0.73 | $0.69 | $0.70 | $0.70 | 34,051 |
| 2023-06-13 | $0.70 | $0.72 | $0.70 | $0.72 | $0.72 | 53,122 |
| 2023-06-12 | $0.70 | $0.74 | $0.68 | $0.71 | $0.71 | 43,960 |
| 2023-06-09 | $0.73 | $0.74 | $0.58 | $0.70 | $0.70 | 58,430 |
| 2023-06-08 | $0.77 | $0.77 | $0.73 | $0.74 | $0.74 | 31,777 |
| 2023-06-07 | $0.77 | $0.79 | $0.73 | $0.75 | $0.75 | 133,555 |
| 2023-06-06 | $0.74 | $0.79 | $0.73 | $0.78 | $0.78 | 44,900 |
| 2023-06-05 | $0.72 | $0.75 | $0.71 | $0.74 | $0.74 | 21,818 |
| 2023-06-02 | $0.73 | $0.75 | $0.69 | $0.74 | $0.74 | 66,480 |
| 2023-06-01 | $0.73 | $0.75 | $0.71 | $0.75 | $0.75 | 58,293 |
| 2023-05-31 | $0.71 | $0.75 | $0.71 | $0.73 | $0.73 | 31,229 |
| 2023-05-30 | $0.77 | $0.77 | $0.68 | $0.71 | $0.71 | 158,549 |
| 2023-05-26 | $0.78 | $0.82 | $0.76 | $0.77 | $0.77 | 67,875 |
| 2023-05-25 | $0.79 | $0.82 | $0.76 | $0.78 | $0.78 | 79,075 |
| 2023-05-24 | $0.82 | $0.84 | $0.73 | $0.81 | $0.81 | 395,354 |
| 2023-05-23 | $0.87 | $0.95 | $0.81 | $0.82 | $0.82 | 134,957 |
| 2023-05-22 | $1.00 | $1.06 | $0.85 | $0.90 | $0.90 | 701,917 |
| 2023-05-19 | $0.93 | $0.98 | $0.90 | $0.95 | $0.95 | 112,280 |
| 2023-05-18 | $0.93 | $0.97 | $0.90 | $0.91 | $0.91 | 57,477 |
| 2023-05-17 | $0.93 | $0.98 | $0.89 | $0.94 | $0.94 | 115,299 |
| 2023-05-16 | $0.88 | $1.01 | $0.88 | $0.91 | $0.91 | 120,100 |
| 2023-05-15 | $0.94 | $0.95 | $0.87 | $0.91 | $0.91 | 58,347 |
| 2023-05-12 | $0.93 | $0.97 | $0.87 | $0.90 | $0.90 | 62,325 |
| 2023-05-11 | $1.01 | $1.04 | $0.91 | $0.93 | $0.93 | 185,108 |
| 2023-05-10 | $1.00 | $1.10 | $1.00 | $1.03 | $1.03 | 105,793 |
| 2023-05-09 | $1.27 | $1.28 | $0.97 | $0.97 | $0.97 | 450,443 |
| 2023-05-08 | $1.04 | $1.34 | $1.01 | $1.26 | $1.26 | 865,184 |
| 2023-05-05 | $0.95 | $1.09 | $0.88 | $1.03 | $1.03 | 669,773 |
| 2023-05-04 | $0.98 | $1.04 | $0.87 | $0.97 | $0.97 | 3,681,138 |
| 2023-05-03 | $0.76 | $0.89 | $0.74 | $0.79 | $0.79 | 211,132 |
| 2023-05-02 | $0.75 | $0.77 | $0.72 | $0.75 | $0.75 | 110,525 |
| 2023-05-01 | $0.82 | $0.82 | $0.72 | $0.73 | $0.73 | 156,476 |
| 2023-04-28 | $0.77 | $0.82 | $0.75 | $0.77 | $0.77 | 141,542 |
| 2023-04-27 | $0.84 | $0.85 | $0.78 | $0.79 | $0.79 | 119,729 |
| 2023-04-26 | $0.90 | $0.91 | $0.80 | $0.83 | $0.83 | 261,173 |
| 2023-04-25 | $0.99 | $0.99 | $0.85 | $0.93 | $0.93 | 227,977 |
| 2023-04-24 | $1.09 | $1.09 | $1.00 | $1.00 | $1.00 | 103,859 |
| 2023-04-21 | $1.10 | $1.10 | $1.00 | $1.07 | $1.07 | 143,414 |
| 2023-04-20 | $1.19 | $1.19 | $1.00 | $1.06 | $1.06 | 432,679 |
| 2023-04-19 | $1.12 | $1.21 | $1.12 | $1.18 | $1.18 | 186,928 |
| 2023-04-18 | $1.15 | $1.33 | $1.15 | $1.16 | $1.16 | 689,780 |
| 2023-04-17 | $1.29 | $1.56 | $1.28 | $1.46 | $1.46 | 717,907 |
| 2023-04-14 | $1.33 | $1.39 | $1.25 | $1.27 | $1.27 | 116,128 |
| 2023-04-13 | $1.33 | $1.45 | $1.25 | $1.36 | $1.36 | 386,473 |
| 2023-04-12 | $1.17 | $1.33 | $1.11 | $1.32 | $1.32 | 368,141 |
| 2023-04-11 | $1.21 | $1.25 | $1.14 | $1.16 | $1.16 | 202,937 |
| 2023-04-10 | $1.25 | $1.33 | $1.20 | $1.21 | $1.21 | 144,103 |
| 2023-04-06 | $1.30 | $1.33 | $1.20 | $1.20 | $1.20 | 67,516 |
| 2023-04-05 | $1.35 | $1.35 | $1.28 | $1.28 | $1.28 | 79,941 |
| 2023-04-04 | $1.30 | $1.37 | $1.26 | $1.31 | $1.31 | 155,791 |
| 2023-04-03 | $1.28 | $1.32 | $1.24 | $1.28 | $1.28 | 153,968 |
| 2023-03-31 | $1.35 | $1.38 | $1.27 | $1.32 | $1.32 | 212,375 |
| 2023-03-30 | $1.51 | $1.55 | $1.27 | $1.42 | $1.42 | 213,666 |
| 2023-03-29 | $1.47 | $1.52 | $1.40 | $1.50 | $1.50 | 252,449 |
| 2023-03-28 | $1.44 | $1.50 | $1.40 | $1.43 | $1.43 | 257,175 |
| 2023-03-27 | $1.26 | $1.53 | $1.24 | $1.44 | $1.44 | 1,064,102 |
| 2023-03-24 | $1.16 | $1.18 | $1.11 | $1.17 | $1.17 | 126,424 |
| 2023-03-23 | $1.19 | $1.20 | $1.14 | $1.16 | $1.16 | 198,268 |
| 2023-03-22 | $1.17 | $1.19 | $1.13 | $1.17 | $1.17 | 227,009 |
| 2023-03-21 | $1.19 | $1.23 | $1.11 | $1.16 | $1.16 | 402,050 |
| 2023-03-20 | $1.30 | $1.30 | $1.17 | $1.20 | $1.20 | 209,244 |
| 2023-03-17 | $1.29 | $1.29 | $1.20 | $1.24 | $1.24 | 355,609 |
| 2023-03-16 | $1.22 | $1.33 | $1.22 | $1.26 | $1.26 | 211,790 |
| 2023-03-15 | $1.23 | $1.30 | $1.17 | $1.26 | $1.26 | 242,377 |
| 2023-03-14 | $1.32 | $1.40 | $1.22 | $1.22 | $1.22 | 310,449 |
| 2023-03-13 | $1.33 | $1.41 | $1.29 | $1.31 | $1.31 | 287,011 |
| 2023-03-10 | $1.55 | $1.55 | $1.28 | $1.36 | $1.36 | 482,184 |
| 2023-03-09 | $1.27 | $1.64 | $1.27 | $1.52 | $1.52 | 2,334,980 |
| 2023-03-08 | $1.29 | $1.33 | $1.19 | $1.21 | $1.21 | 631,280 |
| 2023-03-07 | $1.30 | $1.50 | $1.27 | $1.34 | $1.34 | 1,686,766 |
| 2023-03-06 | $1.35 | $1.39 | $1.28 | $1.30 | $1.30 | 586,489 |
| 2023-03-03 | $1.38 | $1.58 | $1.34 | $1.37 | $1.37 | 1,226,818 |
| 2023-03-02 | $1.31 | $1.42 | $1.25 | $1.36 | $1.36 | 413,336 |
| 2023-03-01 | $1.50 | $1.50 | $1.35 | $1.39 | $1.39 | 284,668 |
| 2023-02-28 | $1.37 | $1.68 | $1.36 | $1.54 | $1.54 | 1,582,629 |
| 2023-02-27 | $1.40 | $1.56 | $1.35 | $1.41 | $1.41 | 361,689 |
| 2023-02-24 | $1.57 | $1.62 | $1.45 | $1.49 | $1.49 | 335,743 |
| 2023-02-23 | $1.60 | $1.69 | $1.50 | $1.59 | $1.59 | 282,012 |
| 2023-02-22 | $1.67 | $1.70 | $1.55 | $1.59 | $1.59 | 384,023 |
| 2023-02-21 | $2.04 | $2.04 | $1.65 | $1.69 | $1.69 | 772,076 |
| 2023-02-17 | $2.22 | $2.26 | $2.00 | $2.04 | $2.04 | 506,557 |
| 2023-02-16 | $2.37 | $2.42 | $2.17 | $2.20 | $2.20 | 361,775 |
| 2023-02-15 | $2.21 | $2.44 | $2.15 | $2.38 | $2.38 | 438,429 |
| 2023-02-14 | $2.29 | $2.36 | $2.19 | $2.25 | $2.25 | 446,040 |
| 2023-02-13 | $2.33 | $2.41 | $2.27 | $2.33 | $2.33 | 330,759 |
| 2023-02-10 | $2.56 | $2.63 | $2.25 | $2.36 | $2.36 | 754,808 |
| 2023-02-09 | $2.89 | $2.93 | $2.61 | $2.63 | $2.63 | 670,977 |
| 2023-02-08 | $2.89 | $3.13 | $2.81 | $2.89 | $2.89 | 1,384,119 |
| 2023-02-07 | $3.15 | $3.20 | $2.87 | $2.95 | $2.95 | 531,346 |
| 2023-02-06 | $3.10 | $3.40 | $3.02 | $3.17 | $3.17 | 874,030 |
| 2023-02-03 | $2.96 | $3.33 | $2.96 | $3.05 | $3.05 | 1,188,422 |
| 2023-02-02 | $2.90 | $3.07 | $2.86 | $2.99 | $2.99 | 876,401 |
| 2023-02-01 | $2.90 | $2.93 | $2.72 | $2.86 | $2.86 | 730,370 |
| 2023-01-31 | $2.92 | $3.07 | $2.83 | $2.93 | $2.93 | 580,592 |
| 2023-01-30 | $2.92 | $3.48 | $2.86 | $2.94 | $2.94 | 3,140,560 |
| 2023-01-27 | $2.76 | $2.99 | $2.72 | $2.94 | $2.94 | 869,027 |
| 2023-01-26 | $2.91 | $2.95 | $2.72 | $2.76 | $2.76 | 510,476 |
| 2023-01-25 | $2.80 | $2.97 | $2.54 | $2.92 | $2.92 | 1,502,856 |
| 2023-01-24 | $2.90 | $3.11 | $2.71 | $2.80 | $2.80 | 1,756,148 |
| 2023-01-23 | $2.81 | $3.58 | $2.81 | $2.99 | $2.99 | 13,770,821 |
| 2023-01-20 | $2.53 | $2.72 | $2.38 | $2.57 | $2.57 | 1,214,976 |
| 2023-01-19 | $2.49 | $2.79 | $2.46 | $2.59 | $2.59 | 1,160,800 |
| 2023-01-18 | $3.06 | $3.07 | $2.51 | $2.54 | $2.54 | 1,640,223 |
| 2023-01-17 | $3.31 | $3.40 | $3.04 | $3.06 | $3.06 | 991,565 |
| 2023-01-13 | $3.43 | $3.59 | $3.35 | $3.37 | $3.37 | 954,661 |
| 2023-01-12 | $3.58 | $3.64 | $3.33 | $3.38 | $3.38 | 1,353,742 |
| 2023-01-11 | $4.04 | $4.27 | $3.74 | $3.86 | $3.86 | 2,279,076 |
| 2023-01-10 | $3.62 | $3.92 | $3.53 | $3.79 | $3.79 | 627,277 |
| 2023-01-09 | $3.75 | $3.84 | $3.62 | $3.63 | $3.63 | 517,977 |
| 2023-01-06 | $3.79 | $3.79 | $3.56 | $3.75 | $3.75 | 637,974 |
| 2023-01-05 | $4.04 | $4.14 | $3.83 | $3.87 | $3.87 | 703,052 |
| 2023-01-04 | $3.88 | $4.22 | $3.81 | $4.12 | $4.12 | 700,648 |
| 2023-01-03 | $4.00 | $4.08 | $3.76 | $3.95 | $3.95 | 900,304 |
| 2022-12-30 | $5.61 | $6.00 | $4.01 | $4.22 | $4.22 | 7,414,542 |
| 2022-12-29 | $3.86 | $4.45 | $3.86 | $4.40 | $4.40 | 762,335 |
| 2022-12-28 | $3.85 | $4.11 | $3.71 | $3.89 | $3.89 | 741,704 |
| 2022-12-27 | $4.32 | $4.42 | $3.77 | $3.90 | $3.90 | 556,429 |
| 2022-12-23 | $4.38 | $4.72 | $4.08 | $4.49 | $4.49 | 986,750 |
| 2022-12-22 | $3.74 | $4.68 | $3.71 | $4.62 | $4.62 | 2,745,918 |
| 2022-12-21 | $3.66 | $3.91 | $3.65 | $3.74 | $3.74 | 648,110 |
| 2022-12-20 | $3.70 | $3.91 | $3.61 | $3.71 | $3.71 | 601,477 |
| 2022-12-19 | $3.80 | $4.05 | $3.65 | $3.76 | $3.76 | 577,799 |
| 2022-12-16 | $3.88 | $3.88 | $3.53 | $3.85 | $3.85 | 1,195,558 |
| 2022-12-15 | $3.97 | $4.35 | $3.78 | $4.05 | $4.05 | 1,189,583 |
| 2022-12-14 | $3.96 | $4.14 | $3.80 | $4.05 | $4.05 | 650,984 |
| 2022-12-13 | $4.12 | $4.20 | $3.91 | $4.03 | $4.03 | 801,576 |
| 2022-12-12 | $4.25 | $4.60 | $3.90 | $4.00 | $4.00 | 2,078,948 |
| 2022-12-09 | $3.89 | $4.40 | $3.57 | $3.99 | $3.99 | 1,779,140 |
| 2022-12-08 | $4.15 | $4.34 | $3.75 | $3.98 | $3.98 | 995,665 |
| 2022-12-07 | $4.43 | $4.87 | $4.10 | $4.17 | $4.17 | 6,471,852 |
| 2022-12-06 | $4.78 | $4.97 | $4.11 | $4.30 | $4.30 | 3,485,791 |
| 2022-12-05 | $4.30 | $5.28 | $4.05 | $5.15 | $5.15 | 26,327,316 |
| 2022-12-02 | $3.35 | $3.85 | $3.31 | $3.75 | $3.75 | 2,972,881 |
| 2022-12-01 | $3.83 | $3.96 | $3.21 | $3.42 | $3.42 | 3,234,051 |
| 2022-11-30 | $4.55 | $5.16 | $3.49 | $3.63 | $3.63 | 2,199,188 |
| 2022-11-29 | $6.54 | $7.80 | $4.68 | $4.74 | $4.74 | 9,781,790 |
| 2022-11-28 | $6.30 | $9.39 | $6.24 | $7.20 | $7.20 | 23,564,658 |
| 2022-11-25 | $5.31 | $6.46 | $5.26 | $5.96 | $5.96 | 3,906,492 |
| 2022-11-23 | $4.01 | $6.60 | $3.70 | $5.28 | $5.28 | 8,091,170 |
| 2022-11-22 | $3.45 | $4.50 | $3.40 | $4.28 | $4.28 | 1,869,547 |
| 2022-11-21 | $3.82 | $3.82 | $3.21 | $3.33 | $3.33 | 333,310 |
| 2022-11-18 | $3.98 | $4.50 | $3.72 | $3.85 | $3.85 | 330,948 |
| 2022-11-17 | $4.00 | $4.14 | $3.70 | $3.96 | $3.96 | 373,427 |
| 2022-11-16 | $4.61 | $4.61 | $4.05 | $4.11 | $4.11 | 373,622 |
| 2022-11-15 | $5.18 | $5.48 | $4.57 | $4.60 | $4.60 | 670,506 |
| 2022-11-14 | $5.00 | $5.39 | $4.84 | $5.02 | $5.02 | 589,714 |
| 2022-11-11 | $4.76 | $5.28 | $4.32 | $5.00 | $5.00 | 622,801 |
| 2022-11-10 | $5.85 | $6.17 | $4.71 | $5.02 | $5.02 | 2,066,512 |
| 2022-11-09 | $4.11 | $6.14 | $3.37 | $5.15 | $5.15 | 2,618,615 |
| 2022-11-08 | $5.73 | $5.75 | $4.56 | $4.82 | $4.82 | 561,894 |
| 2022-11-07 | $8.15 | $8.66 | $6.26 | $6.61 | $6.61 | 816,478 |
| 2022-11-04 | $8.40 | $9.50 | $6.69 | $8.78 | $8.78 | 2,490,033 |
| 2022-11-03 | $0.08 | $0.10 | $0.07 | $0.08 | $8.12 | 1,294,880 |
| 2022-11-02 | $0.07 | $0.08 | $0.07 | $0.07 | $7.32 | 495,656 |
| 2022-11-01 | $0.07 | $0.07 | $0.06 | $0.07 | $6.67 | 342,154 |
| 2022-10-31 | $0.07 | $0.08 | $0.07 | $0.07 | $7.00 | 538,893 |
| 2022-10-28 | $0.08 | $0.09 | $0.07 | $0.07 | $0.07 | 44,034,156 |
| 2022-10-27 | $0.09 | $0.09 | $0.08 | $0.08 | $0.08 | 33,502,017 |
| 2022-10-26 | $0.09 | $0.10 | $0.08 | $0.09 | $0.09 | 69,563,737 |
| 2022-10-25 | $0.08 | $0.09 | $0.08 | $0.08 | $0.08 | 19,101,066 |
| 2022-10-24 | $0.10 | $0.10 | $0.08 | $0.09 | $0.09 | 22,577,579 |
| 2022-10-21 | $0.11 | $0.13 | $0.09 | $0.10 | $0.10 | 94,074,127 |
| 2022-10-20 | $0.09 | $0.10 | $0.08 | $0.09 | $0.09 | 12,706,020 |
| 2022-10-19 | $0.10 | $0.10 | $0.08 | $0.08 | $0.08 | 11,352,129 |
| 2022-10-18 | $0.08 | $0.13 | $0.08 | $0.11 | $0.11 | 39,441,350 |
| 2022-10-17 | $0.09 | $0.09 | $0.08 | $0.08 | $0.08 | 6,634,562 |
| 2022-10-14 | $0.12 | $0.13 | $0.08 | $0.08 | $0.08 | 28,985,290 |
| 2022-10-13 | $0.07 | $0.12 | $0.07 | $0.11 | $0.11 | 24,872,445 |
| 2022-10-12 | $0.08 | $0.08 | $0.07 | $0.08 | $0.08 | 3,572,160 |
| 2022-10-11 | $0.09 | $0.09 | $0.07 | $0.08 | $0.08 | 1,968,533 |
| 2022-10-10 | $0.10 | $0.10 | $0.08 | $0.09 | $0.09 | 3,015,757 |
| 2022-10-07 | $0.10 | $0.11 | $0.10 | $0.10 | $0.10 | 1,002,034 |
| 2022-10-06 | $0.10 | $0.11 | $0.10 | $0.10 | $0.10 | 2,121,273 |
| 2022-10-05 | $0.10 | $0.11 | $0.10 | $0.10 | $0.10 | 1,159,766 |
| 2022-10-04 | $0.10 | $0.11 | $0.09 | $0.11 | $0.11 | 2,699,827 |
| 2022-10-03 | $0.10 | $0.10 | $0.09 | $0.10 | $0.10 | 2,642,160 |
| 2022-09-30 | $0.10 | $0.10 | $0.09 | $0.09 | $0.09 | 1,703,094 |
| 2022-09-29 | $0.09 | $0.10 | $0.08 | $0.09 | $0.09 | 3,795,664 |
| 2022-09-28 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 2,073,844 |
| 2022-09-27 | $0.10 | $0.10 | $0.09 | $0.09 | $0.09 | 1,927,028 |
| 2022-09-26 | $0.10 | $0.10 | $0.09 | $0.10 | $0.10 | 1,629,616 |
| 2022-09-23 | $0.11 | $0.11 | $0.09 | $0.10 | $0.10 | 2,888,891 |
| 2022-09-22 | $0.11 | $0.11 | $0.10 | $0.11 | $0.11 | 1,019,459 |
| 2022-09-21 | $0.12 | $0.12 | $0.11 | $0.11 | $0.11 | 975,389 |
| 2022-09-20 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 673,451 |
| 2022-09-19 | $0.12 | $0.12 | $0.11 | $0.11 | $0.11 | 2,079,023 |
| 2022-09-16 | $0.12 | $0.13 | $0.12 | $0.12 | $0.12 | 1,411,116 |
| 2022-09-15 | $0.13 | $0.13 | $0.12 | $0.13 | $0.13 | 1,374,023 |
| 2022-09-14 | $0.13 | $0.14 | $0.12 | $0.13 | $0.13 | 3,157,771 |
| 2022-09-13 | $0.13 | $0.15 | $0.13 | $0.14 | $0.14 | 7,363,803 |
| 2022-09-12 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 453,309 |
| 2022-09-09 | $0.13 | $0.13 | $0.12 | $0.13 | $0.13 | 1,259,954 |
| 2022-09-08 | $0.11 | $0.13 | $0.11 | $0.13 | $0.13 | 1,517,323 |
| 2022-09-07 | $0.12 | $0.12 | $0.11 | $0.12 | $0.12 | 936,581 |
| 2022-09-06 | $0.13 | $0.13 | $0.11 | $0.12 | $0.12 | 2,673,316 |
| 2022-09-02 | $0.13 | $0.14 | $0.12 | $0.12 | $0.12 | 2,456,965 |
| 2022-09-01 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 1,158,405 |
| 2022-08-31 | $0.15 | $0.15 | $0.14 | $0.14 | $0.14 | 2,647,972 |
| 2022-08-30 | $0.14 | $0.15 | $0.14 | $0.15 | $0.15 | 1,698,083 |
| 2022-08-29 | $0.15 | $0.16 | $0.14 | $0.15 | $0.15 | 1,724,111 |
| 2022-08-26 | $0.16 | $0.16 | $0.15 | $0.15 | $0.15 | 1,740,447 |
| 2022-08-25 | $0.16 | $0.17 | $0.15 | $0.16 | $0.16 | 1,886,136 |
| 2022-08-24 | $0.15 | $0.16 | $0.15 | $0.16 | $0.16 | 1,035,483 |
| 2022-08-23 | $0.16 | $0.16 | $0.14 | $0.15 | $0.15 | 2,155,218 |
| 2022-08-22 | $0.17 | $0.17 | $0.15 | $0.16 | $0.16 | 2,210,896 |
| 2022-08-19 | $0.15 | $0.16 | $0.14 | $0.16 | $0.16 | 6,985,568 |
| 2022-08-18 | $0.15 | $0.16 | $0.14 | $0.15 | $0.15 | 3,687,905 |
| 2022-08-17 | $0.16 | $0.16 | $0.15 | $0.16 | $0.16 | 3,345,916 |
| 2022-08-16 | $0.16 | $0.17 | $0.15 | $0.16 | $0.16 | 6,086,225 |
| 2022-08-15 | $0.18 | $0.19 | $0.16 | $0.17 | $0.17 | 8,397,868 |
| 2022-08-12 | $0.19 | $0.19 | $0.17 | $0.17 | $0.17 | 8,387,278 |
| 2022-08-11 | $0.16 | $0.18 | $0.15 | $0.17 | $0.17 | 13,400,960 |
| 2022-08-10 | $0.14 | $0.16 | $0.14 | $0.16 | $0.16 | 8,692,083 |
| 2022-08-09 | $0.14 | $0.14 | $0.13 | $0.14 | $0.14 | 6,682,622 |
| 2022-08-08 | $0.13 | $0.14 | $0.13 | $0.13 | $0.13 | 2,457,911 |
| 2022-08-05 | $0.14 | $0.14 | $0.13 | $0.13 | $0.13 | 2,533,005 |
| 2022-08-04 | $0.13 | $0.15 | $0.13 | $0.14 | $0.14 | 9,798,746 |
| 2022-08-03 | $0.12 | $0.13 | $0.12 | $0.12 | $0.12 | 6,240,621 |
| 2022-08-02 | $0.11 | $0.13 | $0.11 | $0.13 | $0.13 | 14,375,045 |
| 2022-08-01 | $0.11 | $0.12 | $0.11 | $0.11 | $0.11 | 4,649,301 |
| 2022-07-29 | $0.11 | $0.11 | $0.10 | $0.11 | $0.11 | 4,529,207 |
| 2022-07-28 | $0.10 | $0.12 | $0.10 | $0.11 | $0.11 | 12,860,782 |
| 2022-07-27 | $0.14 | $0.14 | $0.13 | $0.14 | $0.14 | 14,682,832 |
| 2022-07-26 | $0.15 | $0.15 | $0.13 | $0.13 | $0.13 | 4,751,027 |
| 2022-07-25 | $0.15 | $0.15 | $0.14 | $0.15 | $0.15 | 1,853,633 |
| 2022-07-22 | $0.16 | $0.16 | $0.15 | $0.15 | $0.15 | 2,569,393 |
| 2022-07-21 | $0.16 | $0.16 | $0.15 | $0.16 | $0.16 | 2,564,428 |
| 2022-07-20 | $0.16 | $0.16 | $0.15 | $0.16 | $0.16 | 2,973,190 |
| 2022-07-19 | $0.15 | $0.16 | $0.15 | $0.16 | $0.16 | 4,461,906 |
| 2022-07-18 | $0.15 | $0.16 | $0.14 | $0.15 | $0.15 | 4,560,037 |
| 2022-07-15 | $0.16 | $0.16 | $0.15 | $0.16 | $0.16 | 6,948,669 |
| 2022-07-14 | $0.19 | $0.20 | $0.15 | $0.16 | $0.16 | 14,924,095 |
| 2022-07-13 | $0.20 | $0.20 | $0.19 | $0.20 | $0.20 | 2,153,736 |
| 2022-07-12 | $0.21 | $0.22 | $0.20 | $0.20 | $0.20 | 7,539,650 |
| 2022-07-11 | $0.22 | $0.22 | $0.20 | $0.21 | $0.21 | 4,606,240 |
| 2022-07-08 | $0.20 | $0.22 | $0.20 | $0.21 | $0.21 | 6,464,005 |
| 2022-07-07 | $0.21 | $0.22 | $0.20 | $0.20 | $0.20 | 4,925,215 |
| 2022-07-06 | $0.21 | $0.23 | $0.20 | $0.21 | $0.21 | 15,693,144 |
| 2022-07-05 | $0.19 | $0.20 | $0.19 | $0.20 | $0.20 | 2,234,559 |
| 2022-07-01 | $0.19 | $0.21 | $0.19 | $0.20 | $0.20 | 2,651,860 |
| 2022-06-30 | $0.21 | $0.21 | $0.19 | $0.19 | $0.19 | 3,364,165 |
| 2022-06-29 | $0.19 | $0.22 | $0.19 | $0.21 | $0.21 | 5,056,618 |
| 2022-06-28 | $0.19 | $0.21 | $0.19 | $0.20 | $0.20 | 3,123,074 |
| 2022-06-27 | $0.19 | $0.20 | $0.19 | $0.19 | $0.19 | 1,179,461 |
| 2022-06-24 | $0.19 | $0.20 | $0.19 | $0.19 | $0.19 | 1,928,624 |
| 2022-06-23 | $0.18 | $0.19 | $0.18 | $0.19 | $0.19 | 1,547,071 |
| 2022-06-22 | $0.17 | $0.20 | $0.17 | $0.18 | $0.18 | 2,521,821 |
| 2022-06-21 | $0.20 | $0.20 | $0.18 | $0.18 | $0.18 | 7,181,216 |
| 2022-06-17 | $0.21 | $0.22 | $0.19 | $0.19 | $0.19 | 3,888,244 |
| 2022-06-16 | $0.18 | $0.22 | $0.18 | $0.21 | $0.21 | 7,929,337 |
| 2022-06-15 | $0.19 | $0.20 | $0.19 | $0.19 | $0.19 | 1,896,690 |
| 2022-06-14 | $0.21 | $0.21 | $0.18 | $0.19 | $0.19 | 4,110,933 |
| 2022-06-13 | $0.20 | $0.23 | $0.20 | $0.21 | $0.21 | 5,658,984 |
| 2022-06-10 | $0.21 | $0.22 | $0.20 | $0.21 | $0.21 | 9,839,383 |
| 2022-06-09 | $0.17 | $0.23 | $0.17 | $0.22 | $0.22 | 21,704,604 |
| 2022-06-08 | $0.17 | $0.18 | $0.17 | $0.17 | $0.17 | 1,817,875 |
| 2022-06-07 | $0.17 | $0.18 | $0.17 | $0.18 | $0.18 | 2,727,169 |
| 2022-06-06 | $0.19 | $0.20 | $0.17 | $0.18 | $0.18 | 6,240,846 |
| 2022-06-03 | $0.19 | $0.20 | $0.18 | $0.20 | $0.20 | 3,121,096 |
| 2022-06-02 | $0.21 | $0.21 | $0.19 | $0.20 | $0.20 | 3,713,555 |
| 2022-06-01 | $0.19 | $0.21 | $0.18 | $0.20 | $0.20 | 6,209,244 |
| 2022-05-31 | $0.19 | $0.19 | $0.18 | $0.18 | $0.18 | 2,104,202 |
| 2022-05-27 | $0.19 | $0.19 | $0.18 | $0.19 | $0.19 | 2,403,176 |
| 2022-05-26 | $0.18 | $0.19 | $0.17 | $0.18 | $0.18 | 7,807,737 |
| 2022-05-25 | $0.16 | $0.18 | $0.16 | $0.18 | $0.18 | 6,961,710 |
| 2022-05-24 | $0.18 | $0.18 | $0.16 | $0.16 | $0.16 | 4,175,918 |
| 2022-05-23 | $0.18 | $0.19 | $0.17 | $0.18 | $0.18 | 5,596,319 |
| 2022-05-20 | $0.20 | $0.21 | $0.17 | $0.18 | $0.18 | 6,249,203 |
| 2022-05-19 | $0.22 | $0.22 | $0.20 | $0.20 | $0.20 | 10,869,552 |
| 2022-05-18 | $0.22 | $0.23 | $0.22 | $0.23 | $0.23 | 6,838,609 |
| 2022-05-17 | $0.27 | $0.28 | $0.22 | $0.24 | $0.24 | 22,369,480 |
| 2022-05-16 | $0.24 | $0.26 | $0.22 | $0.25 | $0.25 | 25,790,253 |
| 2022-05-13 | $0.23 | $0.25 | $0.23 | $0.24 | $0.24 | 4,412,940 |
| 2022-05-12 | $0.23 | $0.25 | $0.22 | $0.24 | $0.24 | 7,431,480 |
| 2022-05-11 | $0.21 | $0.25 | $0.21 | $0.23 | $0.23 | 5,769,266 |
| 2022-05-10 | $0.21 | $0.24 | $0.20 | $0.21 | $0.21 | 3,277,097 |
| 2022-05-09 | $0.23 | $0.23 | $0.19 | $0.20 | $0.20 | 6,190,946 |
| 2022-05-06 | $0.21 | $0.25 | $0.21 | $0.23 | $0.23 | 22,496,098 |
| 2022-05-05 | $0.53 | $0.53 | $0.48 | $0.50 | $0.50 | 5,394,309 |
| 2022-05-04 | $0.54 | $0.57 | $0.50 | $0.54 | $0.54 | 1,630,522 |
| 2022-05-03 | $0.59 | $0.60 | $0.52 | $0.54 | $0.54 | 1,078,563 |
| 2022-05-02 | $0.63 | $0.66 | $0.59 | $0.61 | $0.61 | 779,908 |
| 2022-04-29 | $0.70 | $0.73 | $0.61 | $0.65 | $0.65 | 821,586 |
| 2022-04-28 | $0.71 | $0.73 | $0.67 | $0.71 | $0.71 | 143,082 |
| 2022-04-27 | $0.75 | $0.79 | $0.69 | $0.71 | $0.71 | 220,738 |
| 2022-04-26 | $0.77 | $0.80 | $0.75 | $0.77 | $0.77 | 145,020 |
| 2022-04-25 | $0.83 | $0.83 | $0.76 | $0.80 | $0.80 | 217,221 |
| 2022-04-22 | $0.88 | $0.90 | $0.84 | $0.85 | $0.85 | 133,648 |
| 2022-04-21 | $0.91 | $0.95 | $0.88 | $0.89 | $0.89 | 223,457 |
| 2022-04-20 | $0.93 | $0.95 | $0.88 | $0.90 | $0.90 | 205,709 |
| 2022-04-19 | $0.82 | $0.92 | $0.82 | $0.89 | $0.89 | 461,244 |
| 2022-04-18 | $1.06 | $1.06 | $0.82 | $0.85 | $0.85 | 1,542,165 |
| 2022-04-14 | $1.11 | $1.17 | $1.11 | $1.12 | $1.12 | 115,396 |
| 2022-04-13 | $1.07 | $1.14 | $1.06 | $1.13 | $1.13 | 199,389 |
| 2022-04-12 | $1.14 | $1.19 | $1.07 | $1.09 | $1.09 | 334,689 |
| 2022-04-11 | $1.24 | $1.24 | $1.15 | $1.15 | $1.15 | 326,286 |
| 2022-04-08 | $1.29 | $1.30 | $1.16 | $1.22 | $1.22 | 454,244 |
| 2022-04-07 | $1.34 | $1.34 | $1.22 | $1.26 | $1.26 | 348,676 |
| 2022-04-06 | $1.27 | $1.31 | $1.23 | $1.25 | $1.25 | 569,811 |
| 2022-04-05 | $1.35 | $1.36 | $1.22 | $1.29 | $1.29 | 761,218 |
| 2022-04-04 | $1.39 | $1.42 | $1.34 | $1.40 | $1.40 | 613,037 |
| 2022-04-01 | $1.84 | $1.84 | $1.38 | $1.43 | $1.43 | 3,671,213 |
| 2022-03-31 | $1.78 | $2.08 | $1.77 | $1.90 | $1.90 | 5,007,777 |
| 2022-03-30 | $1.78 | $1.89 | $1.70 | $1.79 | $1.79 | 1,077,239 |
| 2022-03-29 | $1.64 | $1.79 | $1.60 | $1.68 | $1.68 | 873,304 |
| 2022-03-28 | $1.78 | $1.95 | $1.62 | $1.66 | $1.66 | 4,697,873 |
| 2022-03-25 | $1.60 | $1.84 | $1.49 | $1.81 | $1.81 | 1,447,686 |
| 2022-03-24 | $1.65 | $1.67 | $1.55 | $1.61 | $1.61 | 787,546 |
| 2022-03-23 | $1.62 | $1.68 | $1.59 | $1.64 | $1.64 | 172,180 |
| 2022-03-22 | $1.65 | $1.76 | $1.59 | $1.64 | $1.64 | 628,338 |
| 2022-03-21 | $1.72 | $1.75 | $1.58 | $1.62 | $1.62 | 491,706 |
| 2022-03-18 | $1.63 | $1.93 | $1.63 | $1.77 | $1.77 | 1,305,156 |
| 2022-03-17 | $1.62 | $1.74 | $1.59 | $1.66 | $1.66 | 341,057 |
| 2022-03-16 | $1.52 | $1.64 | $1.52 | $1.59 | $1.59 | 424,184 |
| 2022-03-15 | $1.61 | $1.63 | $1.52 | $1.54 | $1.54 | 209,689 |
| 2022-03-14 | $1.67 | $1.70 | $1.56 | $1.57 | $1.57 | 334,269 |
| 2022-03-11 | $1.43 | $1.99 | $1.32 | $1.74 | $1.74 | 1,687,892 |
| 2022-03-10 | $1.22 | $1.47 | $1.20 | $1.42 | $1.42 | 604,977 |
| 2022-03-09 | $1.33 | $1.45 | $1.23 | $1.25 | $1.25 | 401,967 |
| 2022-03-08 | $1.53 | $1.55 | $1.30 | $1.36 | $1.36 | 1,200,436 |
| 2022-03-07 | $1.44 | $2.05 | $1.39 | $1.96 | $1.96 | 4,081,419 |
| 2022-03-04 | $1.04 | $1.35 | $1.00 | $1.33 | $1.33 | 568,909 |
| 2022-03-03 | $1.18 | $1.18 | $1.04 | $1.07 | $1.07 | 52,829 |
| 2022-03-02 | $1.08 | $1.15 | $1.08 | $1.14 | $1.14 | 34,533 |
| 2022-03-01 | $1.09 | $1.15 | $1.07 | $1.08 | $1.08 | 29,187 |
| 2022-02-28 | $1.05 | $1.13 | $1.05 | $1.11 | $1.11 | 30,532 |
| 2022-02-25 | $1.06 | $1.14 | $1.00 | $1.04 | $1.04 | 114,862 |
| 2022-02-24 | $0.98 | $1.06 | $0.91 | $1.05 | $1.05 | 97,755 |
| 2022-02-23 | $1.14 | $1.15 | $1.05 | $1.06 | $1.06 | 57,671 |
| 2022-02-22 | $1.11 | $1.17 | $1.07 | $1.15 | $1.15 | 103,496 |
| 2022-02-18 | $1.23 | $1.23 | $1.15 | $1.16 | $1.16 | 56,086 |
| 2022-02-17 | $1.29 | $1.33 | $1.22 | $1.25 | $1.25 | 101,756 |
| 2022-02-16 | $1.25 | $1.32 | $1.25 | $1.30 | $1.30 | 51,870 |
| 2022-02-15 | $1.26 | $1.31 | $1.25 | $1.27 | $1.27 | 59,885 |
| 2022-02-14 | $1.29 | $1.33 | $1.25 | $1.25 | $1.25 | 29,893 |
| 2022-02-11 | $1.31 | $1.36 | $1.27 | $1.33 | $1.33 | 48,006 |
| 2022-02-10 | $1.30 | $1.36 | $1.30 | $1.36 | $1.36 | 49,446 |
| 2022-02-09 | $1.32 | $1.37 | $1.29 | $1.33 | $1.33 | 58,345 |
| 2022-02-08 | $1.31 | $1.38 | $1.24 | $1.30 | $1.30 | 58,385 |
| 2022-02-07 | $1.27 | $1.37 | $1.27 | $1.30 | $1.30 | 42,564 |
| 2022-02-04 | $1.27 | $1.30 | $1.23 | $1.29 | $1.29 | 35,043 |
| 2022-02-03 | $1.23 | $1.33 | $1.23 | $1.28 | $1.28 | 51,816 |
| 2022-02-02 | $1.38 | $1.38 | $1.30 | $1.31 | $1.31 | 72,721 |
| 2022-02-01 | $1.32 | $1.37 | $1.27 | $1.37 | $1.37 | 137,248 |
| 2022-01-31 | $1.30 | $1.34 | $1.20 | $1.31 | $1.31 | 211,420 |
| 2022-01-28 | $1.31 | $1.46 | $1.17 | $1.25 | $1.25 | 1,271,028 |
| 2022-01-27 | $1.38 | $1.42 | $1.28 | $1.29 | $1.29 | 121,986 |
| 2022-01-26 | $1.50 | $1.51 | $1.36 | $1.39 | $1.39 | 182,691 |
| 2022-01-25 | $1.26 | $1.61 | $1.19 | $1.52 | $1.52 | 608,042 |
| 2022-01-24 | $1.06 | $1.28 | $1.02 | $1.28 | $1.28 | 515,638 |
| 2022-01-21 | $1.21 | $1.23 | $1.13 | $1.16 | $1.16 | 884,846 |
| 2022-01-20 | $1.66 | $1.74 | $1.25 | $1.31 | $1.31 | 7,973,943 |
| 2022-01-19 | $1.46 | $1.49 | $1.31 | $1.33 | $1.33 | 247,353 |
| 2022-01-18 | $1.68 | $1.68 | $1.46 | $1.47 | $1.47 | 199,654 |
| 2022-01-14 | $1.75 | $1.75 | $1.56 | $1.59 | $1.59 | 464,355 |
| 2022-01-13 | $1.82 | $1.88 | $1.73 | $1.75 | $1.75 | 153,825 |
| 2022-01-12 | $1.85 | $1.89 | $1.73 | $1.85 | $1.85 | 358,421 |
| 2022-01-11 | $2.00 | $2.00 | $1.83 | $1.90 | $1.90 | 221,369 |
| 2022-01-10 | $2.18 | $2.19 | $1.93 | $1.96 | $1.96 | 419,671 |
| 2022-01-07 | $2.23 | $2.36 | $2.15 | $2.31 | $2.31 | 1,452,398 |
| 2022-01-06 | $2.57 | $2.68 | $2.25 | $2.62 | $2.62 | 970,035 |
| 2022-01-05 | $2.32 | $2.75 | $2.32 | $2.59 | $2.59 | 1,449,703 |
| 2022-01-04 | $2.43 | $2.43 | $2.26 | $2.40 | $2.40 | 209,145 |
| 2022-01-03 | $2.37 | $2.42 | $2.21 | $2.42 | $2.42 | 146,910 |
| 2021-12-31 | $2.27 | $2.32 | $2.18 | $2.30 | $2.30 | 94,760 |
| 2021-12-30 | $2.11 | $2.33 | $2.09 | $2.30 | $2.30 | 148,908 |
| 2021-12-29 | $2.25 | $2.25 | $2.10 | $2.14 | $2.14 | 188,589 |
| 2021-12-28 | $2.40 | $2.42 | $2.25 | $2.25 | $2.25 | 152,038 |
| 2021-12-27 | $2.45 | $2.49 | $2.41 | $2.43 | $2.43 | 116,417 |
| 2021-12-23 | $2.40 | $2.58 | $2.40 | $2.44 | $2.44 | 299,284 |
| 2021-12-22 | $2.43 | $2.44 | $2.37 | $2.39 | $2.39 | 147,446 |
| 2021-12-21 | $2.36 | $2.47 | $2.34 | $2.47 | $2.47 | 189,604 |
| 2021-12-20 | $2.30 | $2.46 | $2.25 | $2.43 | $2.43 | 211,899 |
| 2021-12-17 | $2.41 | $2.46 | $2.27 | $2.44 | $2.44 | 265,422 |
| 2021-12-16 | $2.43 | $2.49 | $2.24 | $2.48 | $2.48 | 269,180 |
| 2021-12-15 | $2.44 | $2.51 | $2.21 | $2.49 | $2.49 | 244,328 |
| 2021-12-14 | $2.34 | $2.40 | $2.26 | $2.34 | $2.34 | 191,806 |
| 2021-12-13 | $2.23 | $2.43 | $2.22 | $2.35 | $2.35 | 309,242 |
| 2021-12-10 | $2.33 | $2.39 | $2.20 | $2.26 | $2.26 | 310,230 |
| 2021-12-09 | $2.67 | $2.79 | $2.31 | $2.36 | $2.36 | 2,345,407 |
| 2021-12-08 | $2.47 | $2.55 | $2.40 | $2.53 | $2.53 | 513,615 |
| 2021-12-07 | $2.17 | $2.53 | $2.14 | $2.43 | $2.43 | 426,007 |
| 2021-12-06 | $2.25 | $2.26 | $2.09 | $2.16 | $2.16 | 305,717 |
| 2021-12-03 | $2.50 | $2.55 | $2.26 | $2.26 | $2.26 | 249,464 |
| 2021-12-02 | $2.50 | $2.52 | $2.45 | $2.46 | $2.46 | 253,913 |
| 2021-12-01 | $2.75 | $2.80 | $2.47 | $2.50 | $2.50 | 399,954 |
| 2021-11-30 | $2.90 | $2.94 | $2.70 | $2.75 | $2.75 | 413,052 |
| 2021-11-29 | $3.16 | $3.18 | $2.87 | $2.92 | $2.92 | 292,648 |
| 2021-11-26 | $3.10 | $3.14 | $3.02 | $3.12 | $3.12 | 119,772 |
| 2021-11-24 | $3.02 | $3.21 | $2.99 | $3.17 | $3.17 | 306,804 |
| 2021-11-23 | $3.13 | $3.17 | $3.01 | $3.03 | $3.03 | 212,259 |
| 2021-11-22 | $3.38 | $3.38 | $2.96 | $3.17 | $3.17 | 666,321 |
| 2021-11-19 | $3.32 | $3.37 | $3.23 | $3.32 | $3.32 | 226,726 |
| 2021-11-18 | $3.16 | $3.29 | $3.12 | $3.22 | $3.22 | 322,706 |
| 2021-11-17 | $3.26 | $3.36 | $3.16 | $3.18 | $3.18 | 420,093 |
| 2021-11-16 | $3.47 | $3.47 | $3.25 | $3.29 | $3.29 | 727,039 |
| 2021-11-15 | $3.57 | $3.65 | $3.42 | $3.51 | $3.51 | 924,210 |
| 2021-11-12 | $4.15 | $4.16 | $3.56 | $3.62 | $3.62 | 1,852,277 |
| 2021-11-11 | $3.85 | $4.05 | $3.74 | $3.92 | $3.92 | 2,178,855 |
| 2021-11-10 | $3.66 | $4.20 | $3.57 | $3.99 | $3.99 | 1,892,272 |
| 2021-11-09 | $3.53 | $3.71 | $3.42 | $3.62 | $3.62 | 515,197 |
| 2021-11-08 | $3.57 | $3.70 | $3.53 | $3.56 | $3.56 | 650,114 |
| 2021-11-05 | $3.61 | $3.76 | $3.50 | $3.66 | $3.66 | 1,400,074 |
| 2021-11-04 | $4.50 | $4.87 | $3.74 | $3.85 | $3.85 | 14,501,068 |
| 2021-11-03 | $3.46 | $4.40 | $3.46 | $4.14 | $4.14 | 4,166,789 |
| 2021-11-02 | $3.71 | $3.74 | $3.45 | $3.53 | $3.53 | 1,083,333 |
| 2021-11-01 | $3.90 | $4.05 | $3.68 | $3.82 | $3.82 | 1,800,862 |
| 2021-10-29 | $3.45 | $4.19 | $3.33 | $4.15 | $4.15 | 5,504,512 |
| 2021-10-28 | $5.33 | $6.64 | $3.60 | $3.80 | $3.80 | 117,445,420 |
| 2021-10-27 | $3.20 | $3.20 | $2.91 | $3.03 | $3.03 | 1,031,482 |
| 2021-10-26 | $3.05 | $3.35 | $2.88 | $3.28 | $3.28 | 2,534,148 |
| 2021-10-25 | $2.86 | $3.08 | $2.78 | $3.01 | $3.01 | 632,213 |
| 2021-10-22 | $2.94 | $2.99 | $2.66 | $2.77 | $2.77 | 726,431 |
| 2021-10-21 | $3.23 | $3.30 | $3.04 | $3.10 | $3.10 | 1,017,666 |
| 2021-10-20 | $3.22 | $3.28 | $3.00 | $3.11 | $3.11 | 691,062 |
| 2021-10-19 | $3.38 | $3.80 | $3.18 | $3.24 | $3.24 | 3,183,592 |
| 2021-10-18 | $2.89 | $3.36 | $2.85 | $3.14 | $3.14 | 1,959,665 |
| 2021-10-15 | $2.93 | $3.01 | $2.84 | $2.88 | $2.88 | 445,069 |
| 2021-10-14 | $2.76 | $3.08 | $2.76 | $2.93 | $2.93 | 696,648 |
| 2021-10-13 | $2.86 | $2.88 | $2.71 | $2.77 | $2.77 | 203,302 |
| 2021-10-12 | $2.83 | $2.89 | $2.79 | $2.86 | $2.86 | 315,188 |
| 2021-10-11 | $2.74 | $2.89 | $2.69 | $2.89 | $2.89 | 280,619 |
| 2021-10-08 | $2.68 | $2.77 | $2.66 | $2.75 | $2.75 | 174,924 |
| 2021-10-07 | $2.69 | $3.16 | $2.67 | $2.72 | $2.72 | 1,329,273 |
| 2021-10-06 | $2.55 | $2.79 | $2.55 | $2.76 | $2.76 | 469,085 |
| 2021-10-05 | $2.70 | $2.80 | $2.67 | $2.68 | $2.68 | 304,444 |
| 2021-10-04 | $2.85 | $2.86 | $2.66 | $2.67 | $2.67 | 592,766 |
| 2021-10-01 | $3.02 | $3.12 | $2.85 | $2.89 | $2.89 | 673,808 |
| 2021-09-30 | $3.16 | $3.20 | $2.96 | $3.04 | $3.04 | 823,921 |
| 2021-09-29 | $3.21 | $3.39 | $3.03 | $3.25 | $3.25 | 2,891,730 |
| 2021-09-28 | $4.78 | $4.87 | $3.41 | $3.52 | $3.52 | 83,673,255 |
| 2021-09-27 | $2.75 | $3.02 | $2.72 | $2.95 | $2.95 | 1,212,239 |
| 2021-09-24 | $2.60 | $2.85 | $2.51 | $2.75 | $2.75 | 1,436,506 |
| 2021-09-23 | $2.90 | $3.09 | $2.60 | $2.81 | $2.81 | 16,095,002 |
| 2021-09-22 | $2.42 | $2.59 | $2.35 | $2.43 | $2.43 | 3,067,008 |
| 2021-09-21 | $2.48 | $2.49 | $2.38 | $2.42 | $2.42 | 191,517 |
| 2021-09-20 | $2.55 | $2.59 | $2.32 | $2.36 | $2.36 | 617,305 |
| 2021-09-17 | $2.70 | $2.74 | $2.64 | $2.67 | $2.67 | 115,715 |
| 2021-09-16 | $2.66 | $2.82 | $2.63 | $2.72 | $2.72 | 239,679 |
| 2021-09-15 | $2.78 | $2.78 | $2.62 | $2.62 | $2.62 | 269,123 |
| 2021-09-14 | $2.70 | $2.79 | $2.67 | $2.74 | $2.74 | 205,341 |
| 2021-09-13 | $2.78 | $2.79 | $2.68 | $2.71 | $2.71 | 173,387 |
| 2021-09-10 | $2.81 | $2.87 | $2.75 | $2.81 | $2.81 | 155,322 |
| 2021-09-09 | $2.81 | $2.89 | $2.74 | $2.81 | $2.81 | 279,979 |
| 2021-09-08 | $2.86 | $2.89 | $2.75 | $2.83 | $2.83 | 341,801 |
| 2021-09-07 | $2.81 | $2.93 | $2.77 | $2.90 | $2.90 | 407,551 |
| 2021-09-03 | $2.91 | $2.95 | $2.68 | $2.83 | $2.83 | 378,329 |
| 2021-09-02 | $3.01 | $3.07 | $2.86 | $2.90 | $2.90 | 287,840 |
| 2021-09-01 | $3.16 | $3.17 | $2.96 | $3.03 | $3.03 | 454,151 |
| 2021-08-31 | $3.13 | $3.24 | $3.02 | $3.11 | $3.11 | 890,351 |
| 2021-08-30 | $2.95 | $3.21 | $2.84 | $3.09 | $3.09 | 811,736 |
| 2021-08-27 | $2.75 | $2.99 | $2.75 | $2.91 | $2.91 | 421,321 |
| 2021-08-26 | $2.85 | $2.88 | $2.73 | $2.77 | $2.77 | 150,178 |
| 2021-08-25 | $2.86 | $2.98 | $2.82 | $2.87 | $2.87 | 158,844 |
| 2021-08-24 | $2.74 | $2.92 | $2.74 | $2.90 | $2.90 | 291,439 |
| 2021-08-23 | $2.87 | $2.89 | $2.70 | $2.72 | $2.72 | 258,632 |
| 2021-08-20 | $2.66 | $2.96 | $2.66 | $2.89 | $2.89 | 437,529 |
| 2021-08-19 | $2.69 | $2.74 | $2.66 | $2.68 | $2.68 | 182,323 |
| 2021-08-18 | $2.65 | $2.85 | $2.56 | $2.73 | $2.73 | 313,726 |
| 2021-08-17 | $2.86 | $2.87 | $2.61 | $2.65 | $2.65 | 971,127 |
| 2021-08-16 | $3.07 | $3.19 | $2.84 | $2.85 | $2.85 | 423,164 |
| 2021-08-13 | $3.67 | $3.68 | $3.06 | $3.10 | $3.10 | 1,219,572 |
| 2021-08-12 | $3.89 | $3.99 | $3.50 | $3.76 | $3.76 | 2,101,754 |
| 2021-08-11 | $4.50 | $4.84 | $4.31 | $4.81 | $4.81 | 1,121,073 |
| 2021-08-10 | $4.20 | $4.49 | $4.08 | $4.28 | $4.28 | 1,043,351 |
| 2021-08-09 | $4.13 | $4.28 | $4.12 | $4.14 | $4.14 | 255,028 |
| 2021-08-06 | $4.19 | $4.30 | $4.08 | $4.21 | $4.21 | 399,571 |
| 2021-08-05 | $4.15 | $4.44 | $4.15 | $4.22 | $4.22 | 755,798 |
| 2021-08-04 | $4.27 | $4.38 | $4.05 | $4.20 | $4.20 | 651,754 |
| 2021-08-03 | $4.53 | $4.70 | $4.21 | $4.35 | $4.35 | 1,669,953 |
| 2021-08-02 | $4.90 | $4.90 | $4.47 | $4.54 | $4.54 | 1,004,217 |
| 2021-07-30 | $5.20 | $5.39 | $4.83 | $4.90 | $4.90 | 1,354,307 |
| 2021-07-29 | $4.82 | $5.25 | $4.60 | $5.17 | $5.17 | 2,679,892 |
| 2021-07-28 | $5.00 | $5.03 | $4.65 | $4.78 | $4.78 | 892,848 |
| 2021-07-27 | $5.25 | $5.27 | $4.91 | $5.05 | $5.05 | 1,506,069 |
| 2021-07-26 | $5.11 | $5.77 | $5.11 | $5.19 | $5.19 | 1,910,224 |
| 2021-07-23 | $5.20 | $5.39 | $5.08 | $5.26 | $5.26 | 1,339,951 |
| 2021-07-22 | $5.10 | $5.85 | $5.02 | $5.27 | $5.27 | 3,193,434 |
| 2021-07-21 | $5.37 | $5.46 | $4.94 | $5.05 | $5.05 | 1,195,185 |
| 2021-07-20 | $5.24 | $5.54 | $5.01 | $5.37 | $5.37 | 1,526,457 |
| 2021-07-19 | $4.81 | $5.29 | $4.79 | $5.21 | $5.21 | 1,592,276 |
| 2021-07-16 | $5.09 | $5.30 | $4.89 | $5.05 | $5.05 | 1,225,212 |
| 2021-07-15 | $4.95 | $5.75 | $4.69 | $5.02 | $5.02 | 2,244,529 |
| 2021-07-14 | $5.10 | $5.48 | $4.61 | $5.15 | $5.15 | 3,642,673 |
| 2021-07-13 | $4.91 | $6.77 | $4.74 | $5.60 | $5.60 | 8,804,715 |
| 2021-07-12 | $4.89 | $5.39 | $4.81 | $5.04 | $5.04 | 1,205,499 |
| 2021-07-09 | $5.65 | $5.80 | $5.05 | $5.07 | $5.07 | 3,304,010 |
| 2021-07-08 | $7.65 | $8.80 | $5.75 | $5.97 | $5.97 | 40,173,585 |
| 2021-07-07 | $4.50 | $5.65 | $4.29 | $5.27 | $5.27 | 11,450,895 |
| 2021-07-06 | $4.86 | $4.99 | $4.35 | $4.50 | $4.50 | 1,103,216 |
| 2021-07-02 | $5.54 | $5.61 | $4.71 | $4.96 | $4.96 | 2,137,132 |
| 2021-07-01 | $5.65 | $5.87 | $5.35 | $5.74 | $5.74 | 1,235,857 |
| 2021-06-30 | $5.34 | $5.93 | $5.21 | $5.80 | $5.80 | 3,813,193 |
| 2021-06-29 | $6.48 | $7.50 | $5.25 | $5.78 | $5.78 | 17,563,776 |
| 2021-06-28 | $4.60 | $5.60 | $4.50 | $5.49 | $5.49 | 6,887,857 |
| 2021-06-25 | $5.14 | $5.84 | $4.80 | $5.49 | $5.49 | 8,258,686 |
| 2021-06-24 | $4.28 | $7.47 | $4.22 | $5.36 | $5.36 | 73,791,909 |
| 2021-06-23 | $3.91 | $4.09 | $3.55 | $4.09 | $4.09 | 2,745,201 |
| 2021-06-22 | $3.50 | $4.25 | $3.32 | $4.22 | $4.22 | 6,275,745 |
| 2021-06-21 | $3.37 | $3.62 | $3.30 | $3.55 | $3.55 | 2,406,060 |
| 2021-06-18 | $3.26 | $3.53 | $3.26 | $3.36 | $3.36 | 995,386 |
| 2021-06-17 | $3.31 | $3.44 | $3.23 | $3.33 | $3.33 | 523,507 |
| 2021-06-16 | $3.22 | $3.59 | $3.21 | $3.38 | $3.38 | 1,960,811 |
| 2021-06-15 | $3.35 | $3.94 | $3.16 | $3.26 | $3.26 | 6,868,586 |
| 2021-06-14 | $3.43 | $3.58 | $3.31 | $3.51 | $3.51 | 898,254 |
| 2021-06-11 | $3.44 | $3.65 | $3.32 | $3.44 | $3.44 | 2,188,893 |
| 2021-06-10 | $3.23 | $4.46 | $3.20 | $4.01 | $4.01 | 11,085,283 |
| 2021-06-09 | $3.05 | $3.19 | $2.96 | $3.15 | $3.15 | 782,769 |
| 2021-06-08 | $3.21 | $3.22 | $3.02 | $3.08 | $3.08 | 391,909 |
| 2021-06-07 | $3.07 | $3.27 | $3.06 | $3.18 | $3.18 | 979,492 |
| 2021-06-04 | $2.95 | $3.06 | $2.90 | $2.99 | $2.99 | 603,089 |
| 2021-06-03 | $2.95 | $3.12 | $2.89 | $2.97 | $2.97 | 762,830 |
| 2021-06-02 | $2.89 | $3.03 | $2.88 | $2.95 | $2.95 | 647,502 |
| 2021-06-01 | $2.96 | $2.96 | $2.86 | $2.93 | $2.93 | 603,645 |
| 2021-05-28 | $3.01 | $3.04 | $2.91 | $2.96 | $2.96 | 725,554 |
| 2021-05-27 | $3.04 | $3.16 | $3.00 | $3.05 | $3.05 | 1,273,955 |
| 2021-05-26 | $3.10 | $3.35 | $3.04 | $3.08 | $3.08 | 2,451,882 |
| 2021-05-25 | $3.09 | $3.18 | $2.97 | $3.10 | $3.10 | 695,974 |
| 2021-05-24 | $3.18 | $3.57 | $3.01 | $3.12 | $3.12 | 2,505,934 |
| 2021-05-21 | $3.03 | $3.10 | $3.01 | $3.05 | $3.05 | 607,601 |
| 2021-05-20 | $3.10 | $3.18 | $3.00 | $3.03 | $3.03 | 554,789 |
| 2021-05-19 | $3.18 | $3.31 | $3.03 | $3.16 | $3.16 | 875,662 |
| 2021-05-18 | $3.61 | $3.76 | $3.21 | $3.37 | $3.37 | 2,568,179 |
| 2021-05-17 | $4.28 | $5.10 | $3.65 | $4.05 | $4.05 | 34,427,421 |
| 2021-05-14 | $4.14 | $4.17 | $2.80 | $3.40 | $3.40 | 4,911,115 |
Digital Brands Group Inc (DBGI) News Headlines
Recent Digital Brands Group Inc (DBGI) News
Similar Companies to Digital Brands Group Inc (DBGI) in the Apparel Retail Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| TJX Companies Inc | TJX | Apparel Retail | Consumer Cyclical | 264,400 |
| Gap Inc | GPS | Apparel Retail | Consumer Cyclical | 135,000 |
| Ross Stores Inc | ROST | Apparel Retail | Consumer Cyclical | 60,000 |
| Burlington Stores Inc | BURL | Apparel Retail | Consumer Cyclical | 28,055 |
| Abercrombie & Fitch Co. - Class A | ANF | Apparel Retail | Consumer Cyclical | 25,000 |
| Urban Outfitters Inc | URBN | Apparel Retail | Consumer Cyclical | 24,000 |
| Express Inc | EXPR | Apparel Retail | Consumer Cyclical | 21,000 |
| Designer Brands Inc - Class A | DBI | Apparel Retail | Consumer Cyclical | 18,000 |
| Guess Inc | GES | Apparel Retail | Consumer Cyclical | 17,500 |
| Lululemon Athletica Inc | LULU | Apparel Retail | Consumer Cyclical | 17,362 |