Codex DNA Inc (DNAY) Exchange: NASDAQ
Data as of May 2, 2025
$0.49 ($-0.04) -7.55%
Codex DNA Inc - Daily Information
Click for more stock information on Codex DNA Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $0.28 |
| Previous Close | $0.49 |
| High | $0.50 |
| Low | $0.28 |
| Adjusted Open | $0.28 |
| Previous Adjusted Close | $0.49 |
| Adjusted High | $0.50 |
| Adjusted Low | $0.28 |
About Codex DNA Inc (DNAY)
Codex DNA Inc
Invest in Codex DNA Inc (DNAY)
Historical Stock Data for Codex DNA Inc (DNAY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $0.28 | $0.50 | $0.28 | $0.49 | $0.49 | 2,484 |
| 2025-05-01 | $0.40 | $0.53 | $0.40 | $0.53 | $0.53 | 412 |
| 2025-04-30 | $0.55 | $0.55 | $0.55 | $0.55 | $0.55 | 95 |
| 2025-04-29 | $0.40 | $0.58 | $0.40 | $0.55 | $0.55 | 3,413 |
| 2025-04-28 | $0.56 | $0.88 | $0.42 | $0.46 | $0.46 | 71,738 |
| 2025-04-25 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 202 |
| 2025-04-24 | $0.60 | $0.90 | $0.60 | $0.90 | $0.90 | 6,033 |
| 2025-04-23 | $0.53 | $0.98 | $0.53 | $0.90 | $0.90 | 16,113 |
| 2025-04-22 | $0.90 | $0.95 | $0.65 | $0.84 | $0.84 | 10,997 |
| 2025-04-21 | $0.92 | $0.92 | $0.92 | $0.92 | $0.92 | 45 |
| 2025-04-17 | $0.90 | $1.00 | $0.90 | $0.92 | $0.92 | 3,949 |
| 2025-04-16 | $0.90 | $0.98 | $0.90 | $0.98 | $0.98 | 3,237 |
| 2025-04-15 | $0.75 | $0.76 | $0.75 | $0.76 | $0.76 | 1,202 |
| 2025-04-14 | $0.77 | $1.01 | $0.75 | $0.75 | $0.75 | 18,740 |
| 2025-04-11 | $1.10 | $1.10 | $0.80 | $1.00 | $1.00 | 7,160 |
| 2025-04-10 | $0.55 | $1.55 | $0.55 | $1.10 | $1.10 | 67,339 |
| 2025-04-09 | $0.47 | $0.47 | $0.34 | $0.37 | $0.37 | 29,754 |
| 2025-04-08 | $0.55 | $0.56 | $0.55 | $0.55 | $0.55 | 14,169 |
| 2025-04-07 | $0.43 | $0.55 | $0.35 | $0.52 | $0.52 | 17,294 |
| 2025-04-04 | $0.33 | $0.54 | $0.33 | $0.43 | $0.43 | 17,470 |
| 2025-04-03 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 193 |
| 2025-04-02 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 456 |
| 2025-04-01 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 41 |
| 2025-03-31 | $0.29 | $0.33 | $0.29 | $0.30 | $0.30 | 10,100 |
| 2025-03-28 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 677 |
| 2025-03-27 | $0.34 | $0.34 | $0.29 | $0.29 | $0.29 | 391 |
| 2025-03-26 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 24 |
| 2025-03-25 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 1,142 |
| 2025-03-24 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 9 |
| 2025-03-21 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 33 |
| 2025-03-20 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 6,581 |
| 2025-03-19 | $0.32 | $0.35 | $0.31 | $0.35 | $0.35 | 1,399 |
| 2025-03-18 | $0.42 | $0.42 | $0.33 | $0.33 | $0.33 | 6,785 |
| 2025-03-17 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 7 |
| 2025-03-14 | $0.30 | $0.42 | $0.30 | $0.30 | $0.30 | 2,127 |
| 2025-03-13 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 542 |
| 2025-03-12 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 646 |
| 2025-03-11 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 1,400 |
| 2025-03-10 | $0.31 | $0.31 | $0.30 | $0.30 | $0.30 | 1,218 |
| 2025-03-07 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 79 |
| 2025-03-06 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 142 |
| 2025-03-05 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 141 |
| 2025-03-04 | $0.31 | $0.35 | $0.31 | $0.35 | $0.35 | 1,764 |
| 2025-03-03 | $0.35 | $0.42 | $0.35 | $0.42 | $0.42 | 445 |
| 2025-02-28 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 58 |
| 2025-02-27 | $0.35 | $0.35 | $0.33 | $0.33 | $0.33 | 4,616 |
| 2025-02-26 | $0.37 | $0.37 | $0.35 | $0.37 | $0.37 | 2,524 |
| 2025-02-25 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 55 |
| 2025-02-24 | $0.44 | $0.44 | $0.38 | $0.39 | $0.39 | 971 |
| 2025-02-21 | $0.40 | $0.44 | $0.40 | $0.40 | $0.40 | 8,854 |
| 2025-02-20 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 220 |
| 2025-02-19 | $0.36 | $0.40 | $0.36 | $0.37 | $0.37 | 24,977 |
| 2025-02-18 | $0.31 | $0.37 | $0.31 | $0.33 | $0.33 | 2,201 |
| 2025-02-14 | $0.38 | $0.38 | $0.37 | $0.37 | $0.37 | 1,712 |
| 2025-02-13 | $0.28 | $0.45 | $0.28 | $0.41 | $0.41 | 10,347 |
| 2025-02-12 | $0.36 | $0.36 | $0.33 | $0.33 | $0.33 | 1,308 |
| 2025-02-11 | $0.29 | $0.38 | $0.29 | $0.38 | $0.38 | 1,633 |
| 2025-02-10 | $0.44 | $0.44 | $0.28 | $0.35 | $0.35 | 10,333 |
| 2025-02-07 | $0.34 | $0.34 | $0.34 | $0.34 | $0.34 | 340 |
| 2025-02-06 | $0.42 | $0.44 | $0.30 | $0.30 | $0.30 | 2,193 |
| 2025-02-05 | $0.38 | $0.38 | $0.38 | $0.38 | $0.38 | 81 |
| 2025-02-04 | $0.28 | $0.38 | $0.28 | $0.38 | $0.38 | 1,600 |
| 2025-02-03 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 1,064 |
| 2025-01-31 | $0.28 | $0.37 | $0.28 | $0.37 | $0.37 | 1,315 |
| 2025-01-30 | $0.30 | $0.35 | $0.30 | $0.35 | $0.35 | 5,251 |
| 2025-01-29 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 1,371 |
| 2025-01-28 | $0.44 | $0.44 | $0.28 | $0.28 | $0.28 | 1,499 |
| 2025-01-27 | $0.40 | $0.44 | $0.27 | $0.44 | $0.44 | 3,588 |
| 2025-01-24 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 1,455 |
| 2025-01-23 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 1,277 |
| 2025-01-22 | $0.40 | $0.40 | $0.30 | $0.30 | $0.30 | 30,405 |
| 2025-01-21 | $0.42 | $0.45 | $0.38 | $0.40 | $0.40 | 3,591 |
| 2025-01-17 | $0.42 | $0.42 | $0.42 | $0.42 | $0.42 | 1,081 |
| 2025-01-16 | $0.45 | $0.45 | $0.41 | $0.41 | $0.41 | 423 |
| 2025-01-15 | $0.30 | $0.43 | $0.30 | $0.42 | $0.42 | 5,535 |
| 2025-01-14 | $0.33 | $0.41 | $0.33 | $0.41 | $0.41 | 2,021 |
| 2025-01-13 | $0.45 | $0.45 | $0.30 | $0.37 | $0.37 | 5,166 |
| 2025-01-10 | $0.28 | $0.45 | $0.28 | $0.45 | $0.45 | 475 |
| 2025-01-08 | $0.29 | $0.45 | $0.25 | $0.27 | $0.27 | 5,461 |
| 2025-01-07 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 11,020 |
| 2025-01-06 | $0.27 | $0.45 | $0.25 | $0.30 | $0.30 | 2,907 |
| 2025-01-03 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 67 |
| 2025-01-02 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 13,443 |
| 2024-12-31 | $0.25 | $0.40 | $0.25 | $0.40 | $0.40 | 13,251 |
| 2024-12-30 | $0.41 | $0.42 | $0.29 | $0.33 | $0.33 | 12,145 |
| 2024-12-27 | $0.47 | $0.48 | $0.38 | $0.42 | $0.42 | 10,164 |
| 2024-12-26 | $0.38 | $0.51 | $0.38 | $0.44 | $0.44 | 7,653 |
| 2024-12-24 | $0.39 | $0.42 | $0.38 | $0.38 | $0.38 | 3,856 |
| 2024-12-23 | $0.39 | $0.45 | $0.38 | $0.42 | $0.42 | 3,091 |
| 2024-12-20 | $0.52 | $0.55 | $0.38 | $0.47 | $0.47 | 8,982 |
| 2024-12-19 | $0.53 | $0.56 | $0.48 | $0.56 | $0.56 | 8,936 |
| 2024-12-18 | $0.64 | $0.64 | $0.57 | $0.57 | $0.57 | 3,609 |
| 2024-12-17 | $0.64 | $0.67 | $0.64 | $0.67 | $0.67 | 7,599 |
| 2024-12-16 | $0.45 | $0.69 | $0.45 | $0.64 | $0.64 | 31,368 |
| 2024-12-13 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 527 |
| 2024-12-12 | $0.50 | $0.68 | $0.35 | $0.37 | $0.37 | 3,531 |
| 2024-12-11 | $0.69 | $0.69 | $0.46 | $0.46 | $0.46 | 910 |
| 2024-12-10 | $0.55 | $0.60 | $0.55 | $0.58 | $0.58 | 1,564 |
| 2024-12-09 | $0.51 | $0.56 | $0.51 | $0.56 | $0.56 | 6,268 |
| 2024-12-06 | $0.60 | $0.65 | $0.57 | $0.57 | $0.57 | 4,215 |
| 2024-12-05 | $0.57 | $0.63 | $0.57 | $0.63 | $0.63 | 5,090 |
| 2024-12-04 | $0.63 | $0.70 | $0.57 | $0.57 | $0.57 | 29,799 |
| 2024-12-03 | $0.70 | $0.73 | $0.70 | $0.73 | $0.73 | 2,026 |
| 2024-12-02 | $0.60 | $0.91 | $0.60 | $0.75 | $0.75 | 3,755 |
| 2024-11-29 | $0.60 | $0.60 | $0.60 | $0.60 | $0.60 | 909 |
| 2024-11-27 | $0.64 | $0.71 | $0.64 | $0.64 | $0.64 | 1,526 |
| 2024-11-26 | $0.68 | $0.80 | $0.61 | $0.71 | $0.71 | 3,463 |
| 2024-11-25 | $0.85 | $0.87 | $0.76 | $0.87 | $0.87 | 3,233 |
| 2024-11-22 | $0.90 | $0.92 | $0.90 | $0.91 | $0.91 | 11,119 |
| 2024-11-21 | $0.91 | $0.91 | $0.90 | $0.90 | $0.90 | 2,792 |
| 2024-11-20 | $0.95 | $0.95 | $0.90 | $0.90 | $0.90 | 4,075 |
| 2024-11-19 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 243 |
| 2024-11-18 | $0.91 | $0.96 | $0.91 | $0.95 | $0.95 | 4,425 |
| 2024-11-15 | $0.92 | $0.93 | $0.91 | $0.93 | $0.93 | 2,469 |
| 2024-11-14 | $0.91 | $1.01 | $0.91 | $0.92 | $0.92 | 2,492 |
| 2024-11-13 | $1.02 | $1.02 | $0.95 | $0.97 | $0.97 | 3,331 |
| 2024-11-12 | $0.93 | $1.02 | $0.90 | $0.91 | $0.91 | 2,573 |
| 2024-11-11 | $1.27 | $1.27 | $0.89 | $0.91 | $0.91 | 36,342 |
| 2024-11-08 | $1.12 | $1.50 | $1.06 | $1.27 | $1.27 | 44,384 |
| 2024-11-07 | $1.25 | $1.27 | $1.07 | $1.10 | $1.10 | 8,510 |
| 2024-11-06 | $1.26 | $1.28 | $1.25 | $1.26 | $1.26 | 2,192 |
| 2024-11-05 | $1.28 | $1.36 | $1.25 | $1.28 | $1.28 | 1,441 |
| 2024-11-04 | $1.45 | $1.45 | $1.28 | $1.28 | $1.28 | 1,297 |
| 2024-11-01 | $1.36 | $1.37 | $1.30 | $1.37 | $1.37 | 8,092 |
| 2024-10-31 | $1.49 | $1.49 | $1.36 | $1.36 | $1.36 | 6,572 |
| 2024-10-30 | $1.53 | $1.53 | $1.49 | $1.50 | $1.50 | 5,908 |
| 2024-10-29 | $1.53 | $1.60 | $1.53 | $1.55 | $1.55 | 8,403 |
| 2024-10-28 | $1.60 | $1.62 | $1.55 | $1.55 | $1.55 | 3,291 |
| 2024-10-25 | $1.68 | $1.70 | $1.50 | $1.52 | $1.52 | 5,478 |
| 2024-10-24 | $1.93 | $1.93 | $1.55 | $1.70 | $1.70 | 7,957 |
| 2024-10-23 | $2.17 | $2.17 | $1.55 | $1.85 | $1.85 | 11,739 |
| 2024-10-22 | $2.22 | $2.22 | $2.16 | $2.16 | $2.16 | 6,187 |
| 2024-10-21 | $2.39 | $2.44 | $2.03 | $2.15 | $2.15 | 9,702 |
| 2024-10-18 | $2.58 | $2.60 | $2.33 | $2.59 | $2.59 | 4,010 |
| 2024-10-17 | $2.60 | $2.67 | $2.55 | $2.55 | $2.55 | 5,873 |
| 2024-10-16 | $2.70 | $2.80 | $2.60 | $2.60 | $2.60 | 18,489 |
| 2024-10-15 | $2.72 | $2.75 | $2.67 | $2.75 | $2.75 | 22,792 |
| 2024-10-14 | $2.65 | $2.85 | $2.60 | $2.78 | $2.78 | 9,283 |
| 2024-10-11 | $2.75 | $2.85 | $2.63 | $2.85 | $2.85 | 7,984 |
| 2024-10-10 | $2.50 | $2.85 | $2.28 | $2.75 | $2.75 | 44,176 |
| 2024-10-09 | $2.20 | $2.43 | $2.20 | $2.43 | $2.43 | 9,409 |
| 2024-10-08 | $2.00 | $2.25 | $2.00 | $2.25 | $2.25 | 34,398 |
| 2024-10-07 | $2.54 | $2.54 | $2.00 | $2.05 | $2.05 | 30,329 |
| 2024-10-04 | $2.85 | $2.85 | $2.50 | $2.55 | $2.55 | 28,783 |
| 2024-10-03 | $3.00 | $3.15 | $2.82 | $2.98 | $2.98 | 77,270 |
| 2024-10-02 | $3.12 | $3.20 | $3.00 | $3.17 | $3.17 | 73,367 |
| 2024-10-01 | $3.61 | $3.75 | $3.15 | $3.35 | $3.35 | 224,100 |
| 2024-09-30 | $2.90 | $3.95 | $2.60 | $3.83 | $3.83 | 628,475 |
| 2024-09-27 | $3.21 | $3.62 | $2.86 | $3.23 | $3.23 | 1,913,748 |
| 2024-09-26 | $4.86 | $5.08 | $3.12 | $3.99 | $3.99 | 25,771,968 |
| 2024-09-25 | $2.75 | $2.75 | $2.18 | $2.32 | $2.32 | 3,191,325 |
| 2024-09-24 | $3.56 | $3.56 | $2.71 | $2.71 | $2.71 | 199,360 |
| 2024-09-23 | $2.99 | $3.82 | $2.96 | $3.57 | $3.57 | 602,550 |
| 2024-09-20 | $2.96 | $3.18 | $2.61 | $3.09 | $3.09 | 702,950 |
| 2024-09-19 | $4.13 | $5.17 | $2.34 | $2.93 | $2.93 | 53,605,413 |
| 2024-09-18 | $1.43 | $1.45 | $1.33 | $1.36 | $1.36 | 834,244 |
| 2024-09-17 | $1.55 | $1.62 | $1.27 | $1.40 | $1.40 | 116,196 |
| 2024-09-16 | $1.55 | $1.68 | $1.48 | $1.55 | $1.55 | 45,905 |
| 2024-09-13 | $1.55 | $1.74 | $1.55 | $1.60 | $1.60 | 239,985 |
| 2024-09-12 | $1.65 | $2.05 | $1.63 | $1.81 | $1.81 | 476,970 |
| 2024-09-11 | $1.65 | $1.70 | $1.45 | $1.70 | $1.70 | 245,812 |
| 2024-09-10 | $3.81 | $3.98 | $3.78 | $3.80 | $3.80 | 61,901 |
| 2024-09-09 | $3.96 | $4.08 | $3.81 | $3.93 | $3.93 | 15,486 |
| 2024-09-06 | $4.18 | $4.18 | $3.76 | $3.83 | $3.83 | 13,303 |
| 2024-09-05 | $3.62 | $4.07 | $3.58 | $4.07 | $4.07 | 37,332 |
| 2024-09-04 | $3.46 | $3.65 | $3.38 | $3.55 | $3.55 | 38,792 |
| 2024-09-03 | $3.47 | $3.60 | $3.35 | $3.42 | $3.42 | 79,912 |
| 2024-08-30 | $3.43 | $3.56 | $3.36 | $3.42 | $3.42 | 42,537 |
| 2024-08-29 | $3.35 | $3.50 | $3.35 | $3.36 | $3.36 | 6,850 |
| 2024-08-28 | $3.56 | $3.56 | $3.37 | $3.38 | $3.38 | 3,187 |
| 2024-08-27 | $3.52 | $3.57 | $3.34 | $3.43 | $3.43 | 9,393 |
| 2024-08-26 | $3.57 | $3.70 | $3.37 | $3.40 | $3.40 | 24,840 |
| 2024-08-23 | $3.69 | $3.74 | $3.44 | $3.44 | $3.44 | 50,726 |
| 2024-08-22 | $3.73 | $3.73 | $3.63 | $3.70 | $3.70 | 6,260 |
| 2024-08-21 | $3.57 | $3.74 | $3.43 | $3.63 | $3.63 | 11,379 |
| 2024-08-20 | $3.54 | $3.73 | $3.43 | $3.45 | $3.45 | 13,585 |
| 2024-08-19 | $3.62 | $3.68 | $3.56 | $3.56 | $3.56 | 73,751 |
| 2024-08-16 | $3.56 | $3.71 | $3.44 | $3.68 | $3.68 | 52,543 |
| 2024-08-15 | $3.71 | $3.91 | $3.56 | $3.62 | $3.62 | 20,471 |
| 2024-08-14 | $3.40 | $3.73 | $3.36 | $3.54 | $3.54 | 36,010 |
| 2024-08-13 | $3.45 | $3.60 | $3.35 | $3.45 | $3.45 | 57,722 |
| 2024-08-12 | $3.58 | $3.70 | $3.31 | $3.31 | $3.31 | 37,834 |
| 2024-08-09 | $3.87 | $4.23 | $3.61 | $3.67 | $3.67 | 77,625 |
| 2024-08-08 | $4.20 | $4.59 | $3.61 | $3.64 | $3.64 | 120,231 |
| 2024-08-07 | $4.29 | $4.64 | $4.03 | $4.25 | $4.25 | 70,665 |
| 2024-08-06 | $4.29 | $4.85 | $4.16 | $4.40 | $4.40 | 80,105 |
| 2024-08-05 | $5.00 | $5.45 | $4.17 | $4.17 | $4.17 | 263,554 |
| 2024-08-02 | $5.31 | $6.17 | $3.67 | $5.50 | $5.50 | 2,956,519 |
| 2024-08-01 | $3.52 | $4.40 | $3.37 | $4.22 | $4.22 | 172,782 |
| 2024-07-31 | $3.78 | $6.06 | $3.46 | $3.92 | $3.92 | 1,781,532 |
| 2024-07-30 | $4.20 | $4.20 | $3.95 | $3.95 | $3.95 | 40,754 |
| 2024-07-29 | $4.00 | $4.23 | $3.93 | $4.21 | $4.21 | 22,206 |
| 2024-07-26 | $4.07 | $4.10 | $3.98 | $4.10 | $4.10 | 3,774 |
| 2024-07-25 | $4.05 | $4.08 | $3.91 | $3.92 | $3.92 | 2,754 |
| 2024-07-24 | $3.69 | $4.15 | $3.69 | $4.10 | $4.10 | 11,932 |
| 2024-07-23 | $4.13 | $4.25 | $3.85 | $4.10 | $4.10 | 7,845 |
| 2024-07-22 | $4.18 | $4.20 | $3.84 | $4.12 | $4.12 | 20,723 |
| 2024-07-19 | $4.07 | $4.16 | $3.90 | $4.00 | $4.00 | 11,593 |
| 2024-07-18 | $4.17 | $4.36 | $3.94 | $4.19 | $4.19 | 41,963 |
| 2024-07-17 | $3.64 | $4.10 | $3.62 | $3.89 | $3.89 | 21,452 |
| 2024-07-16 | $3.30 | $3.85 | $3.30 | $3.85 | $3.85 | 48,040 |
| 2024-07-15 | $3.60 | $4.00 | $3.33 | $3.36 | $3.36 | 105,391 |
| 2024-07-12 | $3.51 | $3.69 | $3.50 | $3.67 | $3.67 | 27,918 |
| 2024-07-11 | $3.70 | $3.92 | $3.50 | $3.70 | $3.70 | 611,490 |
| 2024-07-10 | $3.83 | $4.66 | $3.83 | $4.38 | $4.38 | 115,367 |
| 2024-07-09 | $3.86 | $4.06 | $3.78 | $3.83 | $3.83 | 8,959 |
| 2024-07-08 | $3.67 | $3.98 | $3.54 | $3.98 | $3.98 | 14,300 |
| 2024-07-05 | $3.67 | $3.76 | $3.53 | $3.62 | $3.62 | 8,638 |
| 2024-07-03 | $3.67 | $3.78 | $3.58 | $3.78 | $3.78 | 1,440 |
| 2024-07-02 | $3.80 | $3.89 | $3.55 | $3.74 | $3.74 | 29,336 |
| 2024-07-01 | $3.58 | $4.36 | $3.58 | $3.86 | $3.86 | 15,855 |
| 2024-06-28 | $3.98 | $4.29 | $3.65 | $3.65 | $3.65 | 25,264 |
| 2024-06-27 | $4.02 | $4.40 | $3.79 | $3.98 | $3.98 | 52,445 |
| 2024-06-26 | $3.69 | $4.25 | $3.59 | $3.87 | $3.87 | 20,473 |
| 2024-06-25 | $3.58 | $3.79 | $3.51 | $3.70 | $3.70 | 23,623 |
| 2024-06-24 | $3.45 | $3.74 | $3.45 | $3.71 | $3.71 | 10,409 |
| 2024-06-21 | $3.54 | $3.71 | $3.45 | $3.45 | $3.45 | 26,424 |
| 2024-06-20 | $3.62 | $3.73 | $3.48 | $3.63 | $3.63 | 8,828 |
| 2024-06-18 | $3.65 | $3.92 | $3.55 | $3.79 | $3.79 | 18,767 |
| 2024-06-17 | $5.38 | $5.40 | $3.45 | $3.71 | $3.71 | 87,568 |
| 2024-06-14 | $4.90 | $5.00 | $4.30 | $4.99 | $4.99 | 31,037 |
| 2024-06-13 | $4.27 | $4.67 | $4.11 | $4.40 | $4.40 | 46,819 |
| 2024-06-12 | $3.40 | $4.55 | $3.21 | $4.34 | $4.34 | 212,225 |
| 2024-06-11 | $3.17 | $3.32 | $3.03 | $3.15 | $3.15 | 22,376 |
| 2024-06-10 | $3.70 | $4.02 | $3.03 | $3.03 | $3.03 | 26,656 |
| 2024-06-07 | $3.64 | $4.02 | $3.41 | $3.80 | $3.80 | 35,106 |
| 2024-06-06 | $3.95 | $3.95 | $3.72 | $3.80 | $3.80 | 4,324 |
| 2024-06-05 | $4.12 | $4.23 | $3.73 | $3.77 | $3.77 | 19,397 |
| 2024-06-04 | $3.90 | $4.13 | $3.78 | $4.13 | $4.13 | 6,690 |
| 2024-06-03 | $4.08 | $4.32 | $3.65 | $4.02 | $4.02 | 39,289 |
| 2024-05-31 | $3.65 | $4.37 | $3.65 | $4.08 | $4.08 | 67,932 |
| 2024-05-30 | $3.63 | $3.70 | $3.58 | $3.67 | $3.67 | 12,745 |
| 2024-05-29 | $3.53 | $3.75 | $3.53 | $3.70 | $3.70 | 11,025 |
| 2024-05-28 | $3.45 | $3.73 | $3.33 | $3.57 | $3.57 | 35,026 |
| 2024-05-24 | $3.65 | $3.68 | $3.45 | $3.45 | $3.45 | 22,132 |
| 2024-05-23 | $3.84 | $4.10 | $3.35 | $3.54 | $3.54 | 31,746 |
| 2024-05-22 | $4.20 | $4.24 | $3.83 | $3.86 | $3.86 | 54,196 |
| 2024-05-21 | $4.48 | $4.59 | $4.27 | $4.27 | $4.27 | 16,177 |
| 2024-05-20 | $4.42 | $4.69 | $4.36 | $4.51 | $4.51 | 11,427 |
| 2024-05-17 | $4.37 | $4.58 | $4.36 | $4.50 | $4.50 | 20,569 |
| 2024-05-16 | $4.48 | $4.63 | $4.31 | $4.35 | $4.35 | 16,629 |
| 2024-05-15 | $4.16 | $4.69 | $4.16 | $4.62 | $4.62 | 85,214 |
| 2024-05-14 | $3.97 | $4.45 | $3.96 | $4.22 | $4.22 | 57,209 |
| 2024-05-13 | $4.51 | $4.53 | $4.02 | $4.15 | $4.15 | 82,966 |
| 2024-05-10 | $5.42 | $5.70 | $5.04 | $5.12 | $5.12 | 81,609 |
| 2024-05-09 | $5.59 | $6.40 | $4.85 | $6.04 | $6.04 | 236,099 |
| 2024-05-08 | $0.32 | $0.40 | $0.30 | $0.32 | $0.32 | 1,326,753 |
| 2024-05-07 | $0.32 | $0.32 | $0.28 | $0.31 | $0.31 | 812,868 |
| 2024-05-06 | $0.34 | $0.34 | $0.32 | $0.34 | $0.34 | 42,782 |
| 2024-05-03 | $0.34 | $0.36 | $0.32 | $0.33 | $0.33 | 146,691 |
| 2024-05-02 | $0.35 | $0.36 | $0.32 | $0.35 | $0.35 | 19,418 |
| 2024-05-01 | $0.35 | $0.36 | $0.31 | $0.36 | $0.36 | 142,332 |
| 2024-04-30 | $0.34 | $0.38 | $0.34 | $0.36 | $0.36 | 163,479 |
| 2024-04-29 | $0.35 | $0.35 | $0.33 | $0.34 | $0.34 | 25,028 |
| 2024-04-26 | $0.32 | $0.32 | $0.31 | $0.32 | $0.32 | 26,538 |
| 2024-04-25 | $0.33 | $0.34 | $0.31 | $0.32 | $0.32 | 23,045 |
| 2024-04-24 | $0.30 | $0.35 | $0.30 | $0.32 | $0.32 | 127,758 |
| 2024-04-23 | $0.34 | $0.34 | $0.31 | $0.32 | $0.32 | 140,339 |
| 2024-04-22 | $0.30 | $0.33 | $0.30 | $0.32 | $0.32 | 70,346 |
| 2024-04-19 | $0.32 | $0.35 | $0.30 | $0.31 | $0.31 | 162,776 |
| 2024-04-18 | $0.38 | $0.46 | $0.31 | $0.33 | $0.33 | 266,587 |
| 2024-04-17 | $0.38 | $0.40 | $0.36 | $0.38 | $0.38 | 24,942 |
| 2024-04-16 | $0.37 | $0.42 | $0.35 | $0.37 | $0.37 | 53,731 |
| 2024-04-15 | $0.39 | $0.42 | $0.36 | $0.38 | $0.38 | 32,473 |
| 2024-04-12 | $0.43 | $0.43 | $0.41 | $0.41 | $0.41 | 31,857 |
| 2024-04-11 | $0.43 | $0.46 | $0.42 | $0.44 | $0.44 | 28,907 |
| 2024-04-10 | $0.43 | $0.46 | $0.43 | $0.43 | $0.43 | 24,314 |
| 2024-04-09 | $0.43 | $0.46 | $0.42 | $0.43 | $0.43 | 37,937 |
| 2024-04-08 | $0.45 | $0.46 | $0.42 | $0.43 | $0.43 | 14,913 |
| 2024-04-05 | $0.45 | $0.47 | $0.44 | $0.44 | $0.44 | 18,725 |
| 2024-04-04 | $0.47 | $0.47 | $0.44 | $0.46 | $0.46 | 35,581 |
| 2024-04-03 | $0.44 | $0.48 | $0.42 | $0.48 | $0.48 | 37,829 |
| 2024-04-02 | $0.43 | $0.45 | $0.43 | $0.44 | $0.44 | 23,141 |
| 2024-04-01 | $0.43 | $0.46 | $0.41 | $0.44 | $0.44 | 65,529 |
| 2024-03-28 | $0.43 | $0.45 | $0.43 | $0.44 | $0.44 | 42,607 |
| 2024-03-27 | $0.44 | $0.45 | $0.43 | $0.45 | $0.45 | 79,919 |
| 2024-03-26 | $0.45 | $0.47 | $0.43 | $0.44 | $0.44 | 54,692 |
| 2024-03-25 | $0.43 | $0.49 | $0.43 | $0.45 | $0.45 | 72,465 |
| 2024-03-22 | $0.49 | $0.49 | $0.42 | $0.45 | $0.45 | 51,759 |
| 2024-03-21 | $0.45 | $0.48 | $0.39 | $0.47 | $0.47 | 118,858 |
| 2024-03-20 | $0.53 | $0.53 | $0.36 | $0.45 | $0.45 | 428,255 |
| 2024-03-19 | $0.55 | $0.55 | $0.50 | $0.54 | $0.54 | 39,544 |
| 2024-03-18 | $0.51 | $0.56 | $0.50 | $0.54 | $0.54 | 77,857 |
| 2024-03-15 | $0.52 | $0.53 | $0.47 | $0.52 | $0.52 | 115,219 |
| 2024-03-14 | $0.56 | $0.57 | $0.50 | $0.51 | $0.51 | 65,031 |
| 2024-03-13 | $0.56 | $0.58 | $0.54 | $0.54 | $0.54 | 58,407 |
| 2024-03-12 | $0.53 | $0.59 | $0.52 | $0.54 | $0.54 | 147,907 |
| 2024-03-11 | $0.56 | $0.56 | $0.52 | $0.53 | $0.53 | 73,205 |
| 2024-03-08 | $0.52 | $0.56 | $0.51 | $0.55 | $0.55 | 176,457 |
| 2024-03-07 | $0.50 | $0.52 | $0.47 | $0.51 | $0.51 | 74,943 |
| 2024-03-06 | $0.51 | $0.53 | $0.49 | $0.49 | $0.49 | 205,807 |
| 2024-03-05 | $0.48 | $0.52 | $0.47 | $0.52 | $0.52 | 325,622 |
| 2024-03-04 | $0.52 | $0.54 | $0.47 | $0.48 | $0.48 | 224,330 |
| 2024-03-01 | $0.56 | $0.57 | $0.51 | $0.53 | $0.53 | 152,893 |
| 2024-02-29 | $0.54 | $0.56 | $0.45 | $0.56 | $0.56 | 335,121 |
| 2024-02-28 | $0.52 | $0.56 | $0.51 | $0.56 | $0.56 | 567,273 |
| 2024-02-27 | $0.61 | $0.61 | $0.50 | $0.58 | $0.58 | 732,463 |
| 2024-02-26 | $0.65 | $0.76 | $0.60 | $0.66 | $0.66 | 1,371,830 |
| 2024-02-23 | $0.70 | $0.86 | $0.46 | $0.78 | $0.78 | 21,470,174 |
| 2024-02-22 | $0.36 | $0.47 | $0.32 | $0.46 | $0.46 | 18,035,206 |
| 2024-02-21 | $0.33 | $0.37 | $0.31 | $0.35 | $0.35 | 169,304 |
| 2024-02-20 | $0.32 | $0.33 | $0.31 | $0.32 | $0.32 | 36,863 |
| 2024-02-16 | $0.32 | $0.33 | $0.31 | $0.32 | $0.32 | 85,315 |
| 2024-02-15 | $0.31 | $0.33 | $0.31 | $0.32 | $0.32 | 57,291 |
| 2024-02-14 | $0.32 | $0.33 | $0.32 | $0.33 | $0.33 | 22,401 |
| 2024-02-13 | $0.33 | $0.33 | $0.31 | $0.31 | $0.31 | 75,092 |
| 2024-02-12 | $0.32 | $0.34 | $0.32 | $0.33 | $0.33 | 47,334 |
| 2024-02-09 | $0.32 | $0.33 | $0.32 | $0.32 | $0.32 | 18,217 |
| 2024-02-08 | $0.32 | $0.33 | $0.32 | $0.32 | $0.32 | 18,433 |
| 2024-02-07 | $0.33 | $0.34 | $0.32 | $0.32 | $0.32 | 24,563 |
| 2024-02-06 | $0.35 | $0.35 | $0.32 | $0.33 | $0.33 | 30,350 |
| 2024-02-05 | $0.34 | $0.36 | $0.32 | $0.33 | $0.33 | 24,298 |
| 2024-02-02 | $0.33 | $0.35 | $0.33 | $0.33 | $0.33 | 43,433 |
| 2024-02-01 | $0.32 | $0.35 | $0.32 | $0.33 | $0.33 | 19,843 |
| 2024-01-31 | $0.35 | $0.35 | $0.32 | $0.33 | $0.33 | 26,792 |
| 2024-01-30 | $0.33 | $0.36 | $0.32 | $0.32 | $0.32 | 62,556 |
| 2024-01-29 | $0.35 | $0.37 | $0.32 | $0.35 | $0.35 | 97,336 |
| 2024-01-26 | $0.35 | $0.37 | $0.34 | $0.34 | $0.34 | 93,662 |
| 2024-01-25 | $0.41 | $0.41 | $0.34 | $0.34 | $0.34 | 479,704 |
| 2024-01-24 | $0.35 | $0.46 | $0.32 | $0.39 | $0.39 | 799,974 |
| 2024-01-23 | $0.34 | $0.35 | $0.31 | $0.31 | $0.31 | 58,805 |
| 2024-01-22 | $0.33 | $0.35 | $0.33 | $0.33 | $0.33 | 10,334 |
| 2024-01-19 | $0.32 | $0.32 | $0.31 | $0.32 | $0.32 | 19,742 |
| 2024-01-18 | $0.34 | $0.34 | $0.30 | $0.31 | $0.31 | 36,745 |
| 2024-01-17 | $0.33 | $0.36 | $0.30 | $0.31 | $0.31 | 106,824 |
| 2024-01-16 | $0.35 | $0.38 | $0.34 | $0.34 | $0.34 | 10,097 |
| 2024-01-12 | $0.36 | $0.36 | $0.34 | $0.35 | $0.35 | 24,141 |
| 2024-01-11 | $0.38 | $0.39 | $0.35 | $0.36 | $0.36 | 48,251 |
| 2024-01-10 | $0.40 | $0.40 | $0.37 | $0.38 | $0.38 | 23,280 |
| 2024-01-09 | $0.39 | $0.40 | $0.37 | $0.37 | $0.37 | 149,896 |
| 2024-01-08 | $0.41 | $0.41 | $0.36 | $0.38 | $0.38 | 83,079 |
| 2024-01-05 | $0.40 | $0.41 | $0.36 | $0.36 | $0.36 | 44,481 |
| 2024-01-04 | $0.38 | $0.40 | $0.38 | $0.39 | $0.39 | 38,976 |
| 2024-01-03 | $0.39 | $0.39 | $0.38 | $0.38 | $0.38 | 6,197 |
| 2024-01-02 | $0.39 | $0.40 | $0.39 | $0.39 | $0.39 | 35,197 |
| 2023-12-29 | $0.41 | $0.41 | $0.38 | $0.40 | $0.40 | 65,173 |
| 2023-12-28 | $0.42 | $0.42 | $0.38 | $0.40 | $0.40 | 66,223 |
| 2023-12-27 | $0.42 | $0.42 | $0.37 | $0.39 | $0.39 | 167,636 |
| 2023-12-26 | $0.39 | $0.40 | $0.37 | $0.39 | $0.39 | 123,984 |
| 2023-12-22 | $0.37 | $0.40 | $0.37 | $0.39 | $0.39 | 76,532 |
| 2023-12-21 | $0.37 | $0.38 | $0.36 | $0.38 | $0.38 | 60,315 |
| 2023-12-20 | $0.39 | $0.42 | $0.35 | $0.35 | $0.35 | 121,345 |
| 2023-12-19 | $0.39 | $0.42 | $0.39 | $0.40 | $0.40 | 38,828 |
| 2023-12-18 | $0.41 | $0.42 | $0.39 | $0.40 | $0.40 | 37,962 |
| 2023-12-15 | $0.37 | $0.45 | $0.36 | $0.40 | $0.40 | 127,244 |
| 2023-12-14 | $0.38 | $0.43 | $0.35 | $0.39 | $0.39 | 344,204 |
| 2023-12-13 | $0.37 | $0.37 | $0.35 | $0.37 | $0.37 | 63,137 |
| 2023-12-12 | $0.37 | $0.37 | $0.33 | $0.35 | $0.35 | 125,579 |
| 2023-12-11 | $0.36 | $0.39 | $0.36 | $0.37 | $0.37 | 117,263 |
| 2023-12-08 | $0.38 | $0.40 | $0.37 | $0.38 | $0.38 | 43,039 |
| 2023-12-07 | $0.42 | $0.42 | $0.33 | $0.39 | $0.39 | 145,172 |
| 2023-12-06 | $0.42 | $0.43 | $0.40 | $0.41 | $0.41 | 77,426 |
| 2023-12-05 | $0.42 | $0.43 | $0.40 | $0.40 | $0.40 | 140,290 |
| 2023-12-04 | $0.43 | $0.43 | $0.42 | $0.43 | $0.43 | 102,206 |
| 2023-12-01 | $0.42 | $0.45 | $0.40 | $0.44 | $0.44 | 101,025 |
| 2023-11-30 | $0.42 | $0.45 | $0.40 | $0.42 | $0.42 | 242,392 |
| 2023-11-29 | $0.45 | $0.45 | $0.37 | $0.43 | $0.43 | 420,780 |
| 2023-11-28 | $0.32 | $0.45 | $0.31 | $0.40 | $0.40 | 869,608 |
| 2023-11-27 | $0.37 | $0.37 | $0.32 | $0.34 | $0.34 | 1,399,576 |
| 2023-11-24 | $0.51 | $0.51 | $0.36 | $0.41 | $0.41 | 5,545,836 |
| 2023-11-22 | $0.30 | $0.41 | $0.30 | $0.40 | $0.40 | 2,581,726 |
| 2023-11-21 | $0.33 | $0.33 | $0.30 | $0.30 | $0.30 | 133,922 |
| 2023-11-20 | $0.40 | $0.40 | $0.31 | $0.31 | $0.31 | 383,975 |
| 2023-11-17 | $0.41 | $0.50 | $0.37 | $0.37 | $0.37 | 808,540 |
| 2023-11-16 | $0.43 | $0.48 | $0.41 | $0.42 | $0.42 | 47,402 |
| 2023-11-15 | $0.50 | $0.52 | $0.43 | $0.45 | $0.45 | 98,256 |
| 2023-11-14 | $0.50 | $0.60 | $0.44 | $0.50 | $0.50 | 231,578 |
| 2023-11-13 | $0.56 | $0.58 | $0.50 | $0.50 | $0.50 | 53,698 |
| 2023-11-10 | $0.69 | $0.69 | $0.50 | $0.53 | $0.53 | 106,682 |
| 2023-11-09 | $0.79 | $0.80 | $0.66 | $0.68 | $0.68 | 49,149 |
| 2023-11-08 | $0.81 | $0.81 | $0.77 | $0.77 | $0.77 | 13,666 |
| 2023-11-07 | $0.78 | $0.82 | $0.75 | $0.81 | $0.81 | 55,296 |
| 2023-11-06 | $0.78 | $0.80 | $0.75 | $0.77 | $0.77 | 22,692 |
| 2023-11-03 | $0.76 | $0.81 | $0.73 | $0.80 | $0.80 | 54,864 |
| 2023-11-02 | $0.76 | $0.76 | $0.72 | $0.75 | $0.75 | 13,716 |
| 2023-11-01 | $0.73 | $0.76 | $0.72 | $0.76 | $0.76 | 45,344 |
| 2023-10-31 | $0.76 | $0.76 | $0.73 | $0.73 | $0.73 | 9,678 |
| 2023-10-30 | $0.78 | $0.78 | $0.74 | $0.74 | $0.74 | 8,008 |
| 2023-10-27 | $0.75 | $0.75 | $0.74 | $0.74 | $0.74 | 10,964 |
| 2023-10-26 | $0.75 | $0.80 | $0.73 | $0.75 | $0.75 | 17,392 |
| 2023-10-25 | $0.82 | $0.86 | $0.73 | $0.73 | $0.73 | 39,051 |
| 2023-10-24 | $0.87 | $0.87 | $0.81 | $0.81 | $0.81 | 12,333 |
| 2023-10-23 | $0.89 | $0.90 | $0.85 | $0.85 | $0.85 | 8,907 |
| 2023-10-20 | $0.92 | $0.95 | $0.89 | $0.90 | $0.90 | 33,624 |
| 2023-10-19 | $0.94 | $1.00 | $0.90 | $0.95 | $0.95 | 29,465 |
| 2023-10-18 | $0.95 | $1.00 | $0.92 | $0.94 | $0.94 | 4,453 |
| 2023-10-17 | $0.92 | $0.96 | $0.89 | $0.95 | $0.95 | 18,238 |
| 2023-10-16 | $1.02 | $1.02 | $0.93 | $0.94 | $0.94 | 8,092 |
| 2023-10-13 | $0.98 | $0.98 | $0.93 | $0.93 | $0.93 | 8,192 |
| 2023-10-12 | $1.03 | $1.03 | $0.95 | $0.95 | $0.95 | 10,979 |
| 2023-10-11 | $1.02 | $1.04 | $0.99 | $1.01 | $1.01 | 58,066 |
| 2023-10-10 | $1.00 | $1.09 | $0.98 | $1.04 | $1.04 | 14,631 |
| 2023-10-09 | $0.98 | $0.99 | $0.96 | $0.99 | $0.99 | 3,310 |
| 2023-10-06 | $0.95 | $1.08 | $0.95 | $1.01 | $1.01 | 46,681 |
| 2023-10-05 | $0.98 | $0.98 | $0.94 | $0.98 | $0.98 | 11,740 |
| 2023-10-04 | $0.98 | $1.00 | $0.93 | $0.97 | $0.97 | 54,288 |
| 2023-10-03 | $1.00 | $1.00 | $0.95 | $0.98 | $0.98 | 40,360 |
| 2023-10-02 | $1.17 | $1.17 | $1.00 | $1.04 | $1.04 | 54,347 |
| 2023-09-29 | $1.08 | $1.08 | $1.00 | $1.04 | $1.04 | 43,397 |
| 2023-09-28 | $1.08 | $1.13 | $1.00 | $1.04 | $1.04 | 97,866 |
| 2023-09-27 | $1.13 | $1.18 | $1.04 | $1.08 | $1.08 | 137,094 |
| 2023-09-26 | $1.11 | $1.20 | $1.10 | $1.12 | $1.12 | 16,875 |
| 2023-09-25 | $1.21 | $1.23 | $1.11 | $1.17 | $1.17 | 4,163 |
| 2023-09-22 | $1.21 | $1.24 | $1.13 | $1.20 | $1.20 | 4,491 |
| 2023-09-21 | $1.22 | $1.23 | $1.13 | $1.23 | $1.23 | 6,787 |
| 2023-09-20 | $1.23 | $1.29 | $1.18 | $1.19 | $1.19 | 10,708 |
| 2023-09-19 | $1.25 | $1.30 | $1.20 | $1.27 | $1.27 | 10,226 |
| 2023-09-18 | $1.23 | $1.29 | $1.23 | $1.26 | $1.26 | 3,340 |
| 2023-09-15 | $1.28 | $1.36 | $1.16 | $1.31 | $1.31 | 44,004 |
| 2023-09-14 | $1.24 | $1.29 | $1.22 | $1.29 | $1.29 | 4,609 |
| 2023-09-13 | $1.23 | $1.24 | $1.19 | $1.21 | $1.21 | 24,522 |
| 2023-09-12 | $1.28 | $1.35 | $1.22 | $1.22 | $1.22 | 33,295 |
| 2023-09-11 | $1.21 | $1.31 | $1.21 | $1.25 | $1.25 | 23,527 |
| 2023-09-08 | $1.22 | $1.24 | $1.17 | $1.23 | $1.23 | 9,998 |
| 2023-09-07 | $1.20 | $1.24 | $1.16 | $1.22 | $1.22 | 20,605 |
| 2023-09-06 | $1.28 | $1.35 | $1.23 | $1.24 | $1.24 | 15,240 |
| 2023-09-05 | $1.40 | $1.40 | $1.28 | $1.32 | $1.32 | 25,584 |
| 2023-09-01 | $1.27 | $1.33 | $1.27 | $1.29 | $1.29 | 7,319 |
| 2023-08-31 | $1.23 | $1.36 | $1.20 | $1.30 | $1.30 | 41,770 |
| 2023-08-30 | $1.18 | $1.27 | $1.18 | $1.26 | $1.26 | 35,911 |
| 2023-08-29 | $1.13 | $1.22 | $1.06 | $1.19 | $1.19 | 30,322 |
| 2023-08-28 | $1.10 | $1.17 | $1.09 | $1.17 | $1.17 | 17,229 |
| 2023-08-25 | $1.32 | $1.32 | $1.05 | $1.10 | $1.10 | 263,881 |
| 2023-08-24 | $1.36 | $1.36 | $1.30 | $1.31 | $1.31 | 9,884 |
| 2023-08-23 | $1.37 | $1.38 | $1.35 | $1.37 | $1.37 | 14,336 |
| 2023-08-22 | $1.39 | $1.44 | $1.34 | $1.42 | $1.42 | 60,826 |
| 2023-08-21 | $1.29 | $1.43 | $1.25 | $1.41 | $1.41 | 108,277 |
| 2023-08-18 | $1.21 | $1.30 | $1.17 | $1.30 | $1.30 | 35,719 |
| 2023-08-17 | $1.15 | $1.23 | $1.13 | $1.20 | $1.20 | 42,869 |
| 2023-08-16 | $1.21 | $1.21 | $1.12 | $1.14 | $1.14 | 42,449 |
| 2023-08-15 | $1.20 | $1.23 | $1.15 | $1.19 | $1.19 | 117,548 |
| 2023-08-14 | $1.27 | $1.29 | $1.20 | $1.23 | $1.23 | 58,820 |
| 2023-08-11 | $1.35 | $1.42 | $1.29 | $1.31 | $1.31 | 103,246 |
| 2023-08-10 | $1.38 | $1.43 | $1.34 | $1.39 | $1.39 | 94,926 |
| 2023-08-09 | $1.35 | $1.40 | $1.31 | $1.35 | $1.35 | 66,661 |
| 2023-08-08 | $1.30 | $1.37 | $1.24 | $1.31 | $1.31 | 62,589 |
| 2023-08-07 | $1.31 | $1.43 | $1.23 | $1.26 | $1.26 | 293,020 |
| 2023-08-04 | $1.38 | $1.44 | $1.31 | $1.37 | $1.37 | 61,972 |
| 2023-08-03 | $1.42 | $1.47 | $1.35 | $1.39 | $1.39 | 116,876 |
| 2023-08-02 | $1.53 | $1.53 | $1.43 | $1.47 | $1.47 | 11,964 |
| 2023-08-01 | $1.55 | $1.59 | $1.52 | $1.54 | $1.54 | 10,777 |
| 2023-07-31 | $1.51 | $1.60 | $1.47 | $1.56 | $1.56 | 43,808 |
| 2023-07-28 | $1.58 | $1.63 | $1.47 | $1.52 | $1.52 | 97,425 |
| 2023-07-27 | $1.52 | $1.62 | $1.38 | $1.62 | $1.62 | 159,462 |
| 2023-07-26 | $1.42 | $1.57 | $1.42 | $1.57 | $1.57 | 122,940 |
| 2023-07-25 | $1.35 | $1.52 | $1.35 | $1.43 | $1.43 | 66,705 |
| 2023-07-24 | $1.39 | $1.39 | $1.31 | $1.37 | $1.37 | 38,238 |
| 2023-07-21 | $1.47 | $1.47 | $1.33 | $1.35 | $1.35 | 118,920 |
| 2023-07-20 | $1.44 | $1.51 | $1.39 | $1.42 | $1.42 | 109,017 |
| 2023-07-19 | $1.48 | $1.53 | $1.41 | $1.47 | $1.47 | 37,133 |
| 2023-07-18 | $1.56 | $1.61 | $1.43 | $1.50 | $1.50 | 203,638 |
| 2023-07-17 | $1.62 | $1.63 | $1.57 | $1.63 | $1.63 | 29,596 |
| 2023-07-14 | $1.67 | $1.67 | $1.60 | $1.62 | $1.62 | 9,452 |
| 2023-07-13 | $1.66 | $1.68 | $1.57 | $1.66 | $1.66 | 33,639 |
| 2023-07-12 | $1.75 | $1.75 | $1.64 | $1.72 | $1.72 | 17,548 |
| 2023-07-11 | $1.63 | $1.71 | $1.61 | $1.69 | $1.69 | 19,850 |
| 2023-07-10 | $1.59 | $1.65 | $1.52 | $1.64 | $1.64 | 39,195 |
| 2023-07-07 | $1.56 | $1.60 | $1.48 | $1.59 | $1.59 | 60,661 |
| 2023-07-06 | $1.58 | $1.58 | $1.50 | $1.54 | $1.54 | 29,231 |
| 2023-07-05 | $1.56 | $1.63 | $1.50 | $1.56 | $1.56 | 48,411 |
| 2023-07-03 | $1.59 | $1.60 | $1.55 | $1.56 | $1.56 | 10,561 |
| 2023-06-30 | $1.54 | $1.61 | $1.54 | $1.58 | $1.58 | 46,101 |
| 2023-06-29 | $1.69 | $1.70 | $1.56 | $1.57 | $1.57 | 46,078 |
| 2023-06-28 | $1.72 | $1.72 | $1.61 | $1.68 | $1.68 | 14,977 |
| 2023-06-27 | $1.75 | $1.79 | $1.61 | $1.65 | $1.65 | 25,037 |
| 2023-06-26 | $1.62 | $1.73 | $1.62 | $1.72 | $1.72 | 19,134 |
| 2023-06-23 | $1.68 | $1.75 | $1.62 | $1.62 | $1.62 | 11,876 |
| 2023-06-22 | $1.81 | $1.86 | $1.66 | $1.66 | $1.66 | 83,293 |
| 2023-06-21 | $1.97 | $2.02 | $1.80 | $1.87 | $1.87 | 47,281 |
| 2023-06-20 | $2.06 | $2.18 | $1.99 | $2.00 | $2.00 | 79,640 |
| 2023-06-16 | $2.07 | $2.12 | $1.86 | $2.12 | $2.12 | 83,425 |
| 2023-06-15 | $1.95 | $2.06 | $1.81 | $2.04 | $2.04 | 94,529 |
| 2023-06-14 | $1.60 | $1.91 | $1.60 | $1.90 | $1.90 | 106,502 |
| 2023-06-13 | $1.51 | $1.69 | $1.51 | $1.62 | $1.62 | 80,338 |
| 2023-06-12 | $1.70 | $1.70 | $1.49 | $1.52 | $1.52 | 104,817 |
| 2023-06-09 | $1.37 | $1.57 | $1.37 | $1.50 | $1.50 | 81,522 |
| 2023-06-08 | $1.45 | $1.50 | $1.40 | $1.40 | $1.40 | 23,231 |
| 2023-06-07 | $1.30 | $1.40 | $1.30 | $1.38 | $1.38 | 31,856 |
| 2023-06-06 | $1.36 | $1.39 | $1.29 | $1.33 | $1.33 | 92,396 |
| 2023-06-05 | $1.43 | $1.50 | $1.31 | $1.36 | $1.36 | 104,589 |
| 2023-06-02 | $1.55 | $1.63 | $1.45 | $1.45 | $1.45 | 64,692 |
| 2023-06-01 | $1.60 | $1.68 | $1.48 | $1.52 | $1.52 | 122,190 |
| 2023-05-31 | $1.74 | $1.77 | $1.56 | $1.60 | $1.60 | 36,053 |
| 2023-05-30 | $1.85 | $1.93 | $1.60 | $1.65 | $1.65 | 177,744 |
| 2023-05-26 | $1.98 | $1.98 | $1.80 | $1.85 | $1.85 | 43,208 |
| 2023-05-25 | $2.06 | $2.23 | $1.86 | $1.92 | $1.92 | 102,027 |
| 2023-05-24 | $2.20 | $2.21 | $2.05 | $2.05 | $2.05 | 16,648 |
| 2023-05-23 | $2.11 | $2.28 | $2.11 | $2.23 | $2.23 | 10,893 |
| 2023-05-22 | $2.27 | $2.39 | $2.14 | $2.15 | $2.15 | 61,383 |
| 2023-05-19 | $2.08 | $2.28 | $2.08 | $2.13 | $2.13 | 15,861 |
| 2023-05-18 | $1.99 | $2.20 | $1.96 | $2.05 | $2.05 | 31,805 |
| 2023-05-17 | $2.01 | $2.12 | $1.90 | $2.03 | $2.03 | 42,390 |
| 2023-05-16 | $2.27 | $2.27 | $1.91 | $2.01 | $2.01 | 166,654 |
| 2023-05-15 | $2.55 | $2.58 | $2.23 | $2.29 | $2.29 | 168,041 |
| 2023-05-12 | $2.33 | $2.59 | $2.28 | $2.53 | $2.53 | 155,715 |
| 2023-05-11 | $2.91 | $2.92 | $2.55 | $2.88 | $2.88 | 67,082 |
| 2023-05-10 | $2.71 | $2.99 | $2.71 | $2.86 | $2.86 | 32,436 |
| 2023-05-09 | $2.86 | $2.91 | $2.65 | $2.73 | $2.73 | 39,555 |
| 2023-05-08 | $3.01 | $3.01 | $2.74 | $2.74 | $2.74 | 18,134 |
| 2023-05-05 | $2.94 | $2.94 | $2.77 | $2.86 | $2.86 | 21,130 |
| 2023-05-04 | $2.87 | $2.97 | $2.75 | $2.75 | $2.75 | 60,047 |
| 2023-05-03 | $2.53 | $2.88 | $2.53 | $2.80 | $2.80 | 70,641 |
| 2023-05-02 | $2.51 | $2.74 | $2.50 | $2.60 | $2.60 | 36,182 |
| 2023-05-01 | $2.59 | $2.65 | $2.50 | $2.56 | $2.56 | 11,266 |
| 2023-04-28 | $2.32 | $2.68 | $2.31 | $2.59 | $2.59 | 34,655 |
| 2023-04-27 | $2.36 | $2.56 | $2.36 | $2.40 | $2.40 | 23,078 |
| 2023-04-26 | $2.33 | $2.43 | $2.33 | $2.38 | $2.38 | 37,536 |
| 2023-04-25 | $2.73 | $2.73 | $2.31 | $2.43 | $2.43 | 81,131 |
| 2023-04-24 | $2.64 | $2.66 | $2.49 | $2.58 | $2.58 | 73,488 |
| 2023-04-21 | $2.75 | $2.86 | $2.54 | $2.56 | $2.56 | 62,365 |
| 2023-04-20 | $2.66 | $2.85 | $2.53 | $2.82 | $2.82 | 105,867 |
| 2023-04-19 | $2.90 | $2.95 | $2.64 | $2.73 | $2.73 | 67,431 |
| 2023-04-18 | $2.95 | $2.99 | $2.80 | $2.98 | $2.98 | 22,625 |
| 2023-04-17 | $3.02 | $3.14 | $2.99 | $2.99 | $2.99 | 71,798 |
| 2023-04-14 | $2.72 | $3.19 | $2.72 | $3.06 | $3.06 | 222,547 |
| 2023-04-13 | $2.75 | $2.89 | $2.72 | $2.79 | $2.79 | 49,064 |
| 2023-04-12 | $2.65 | $2.76 | $2.56 | $2.75 | $2.75 | 15,069 |
| 2023-04-11 | $2.47 | $2.95 | $2.47 | $2.67 | $2.67 | 98,510 |
| 2023-04-10 | $2.71 | $2.71 | $2.45 | $2.50 | $2.50 | 224,383 |
| 2023-04-06 | $2.74 | $2.89 | $2.67 | $2.77 | $2.77 | 39,568 |
| 2023-04-05 | $2.81 | $3.00 | $2.69 | $2.77 | $2.77 | 59,184 |
| 2023-04-04 | $2.97 | $3.11 | $2.92 | $2.94 | $2.94 | 72,403 |
| 2023-04-03 | $3.17 | $3.28 | $2.80 | $3.02 | $3.02 | 166,414 |
| 2023-03-31 | $2.98 | $3.32 | $2.91 | $3.10 | $3.10 | 201,050 |
| 2023-03-30 | $2.72 | $3.00 | $2.69 | $2.95 | $2.95 | 161,386 |
| 2023-03-29 | $2.64 | $2.78 | $2.55 | $2.78 | $2.78 | 186,494 |
| 2023-03-28 | $2.90 | $2.90 | $2.51 | $2.76 | $2.76 | 233,237 |
| 2023-03-27 | $2.52 | $2.90 | $2.39 | $2.88 | $2.88 | 479,456 |
| 2023-03-24 | $2.08 | $2.80 | $2.08 | $2.44 | $2.44 | 455,649 |
| 2023-03-23 | $2.06 | $2.53 | $1.91 | $2.24 | $2.24 | 1,336,604 |
| 2023-03-22 | $2.36 | $3.32 | $1.90 | $1.99 | $1.99 | 6,299,628 |
| 2023-03-21 | $2.07 | $2.23 | $2.07 | $2.21 | $2.21 | 65,288 |
| 2023-03-20 | $2.17 | $2.19 | $1.99 | $2.09 | $2.09 | 72,923 |
| 2023-03-17 | $2.34 | $2.34 | $2.18 | $2.21 | $2.21 | 45,465 |
| 2023-03-16 | $2.20 | $2.29 | $2.18 | $2.22 | $2.22 | 23,210 |
| 2023-03-15 | $2.22 | $2.32 | $2.08 | $2.25 | $2.25 | 54,406 |
| 2023-03-14 | $2.31 | $2.40 | $2.22 | $2.36 | $2.36 | 155,265 |
| 2023-03-13 | $2.00 | $2.32 | $1.95 | $2.18 | $2.18 | 89,403 |
| 2023-03-10 | $2.03 | $2.05 | $1.86 | $1.98 | $1.98 | 103,757 |
| 2023-03-09 | $1.98 | $2.09 | $1.82 | $2.09 | $2.09 | 52,555 |
| 2023-03-08 | $1.94 | $2.03 | $1.80 | $1.91 | $1.91 | 105,117 |
| 2023-03-07 | $1.84 | $2.03 | $1.82 | $2.00 | $2.00 | 129,292 |
| 2023-03-06 | $1.62 | $1.95 | $1.62 | $1.85 | $1.85 | 49,762 |
| 2023-03-03 | $1.71 | $1.78 | $1.65 | $1.66 | $1.66 | 45,399 |
| 2023-03-02 | $1.73 | $1.76 | $1.71 | $1.75 | $1.75 | 16,903 |
| 2023-03-01 | $1.71 | $1.80 | $1.71 | $1.78 | $1.78 | 35,985 |
| 2023-02-28 | $1.71 | $1.80 | $1.71 | $1.79 | $1.79 | 12,183 |
| 2023-02-27 | $1.87 | $1.87 | $1.66 | $1.74 | $1.74 | 12,620 |
| 2023-02-24 | $1.74 | $1.74 | $1.61 | $1.63 | $1.63 | 38,695 |
| 2023-02-23 | $1.83 | $1.83 | $1.69 | $1.73 | $1.73 | 13,572 |
| 2023-02-22 | $1.71 | $1.80 | $1.67 | $1.72 | $1.72 | 24,051 |
| 2023-02-21 | $1.89 | $1.91 | $1.65 | $1.74 | $1.74 | 61,672 |
| 2023-02-17 | $2.06 | $2.06 | $1.94 | $1.96 | $1.96 | 40,233 |
| 2023-02-16 | $1.76 | $2.09 | $1.76 | $1.96 | $1.96 | 170,012 |
| 2023-02-15 | $1.83 | $1.83 | $1.77 | $1.83 | $1.83 | 11,735 |
| 2023-02-14 | $1.75 | $1.86 | $1.75 | $1.82 | $1.82 | 18,164 |
| 2023-02-13 | $1.82 | $1.85 | $1.78 | $1.80 | $1.80 | 18,937 |
| 2023-02-10 | $1.70 | $1.83 | $1.70 | $1.83 | $1.83 | 39,166 |
| 2023-02-09 | $1.82 | $1.84 | $1.77 | $1.77 | $1.77 | 29,331 |
| 2023-02-08 | $2.03 | $2.03 | $1.80 | $1.84 | $1.84 | 23,680 |
| 2023-02-07 | $2.11 | $2.11 | $1.96 | $1.97 | $1.97 | 18,139 |
| 2023-02-06 | $2.05 | $2.06 | $1.99 | $2.06 | $2.06 | 21,416 |
| 2023-02-03 | $1.92 | $2.03 | $1.87 | $2.03 | $2.03 | 81,079 |
| 2023-02-02 | $1.90 | $1.91 | $1.78 | $1.87 | $1.87 | 144,493 |
| 2023-02-01 | $1.92 | $1.92 | $1.72 | $1.72 | $1.72 | 96,908 |
| 2023-01-31 | $1.81 | $1.91 | $1.75 | $1.84 | $1.84 | 40,267 |
| 2023-01-30 | $1.91 | $1.92 | $1.76 | $1.82 | $1.82 | 20,621 |
| 2023-01-27 | $1.86 | $1.94 | $1.81 | $1.89 | $1.89 | 20,555 |
| 2023-01-26 | $1.75 | $1.87 | $1.75 | $1.87 | $1.87 | 8,907 |
| 2023-01-25 | $1.97 | $1.98 | $1.70 | $1.76 | $1.76 | 53,266 |
| 2023-01-24 | $1.99 | $1.99 | $1.88 | $1.88 | $1.88 | 8,134 |
| 2023-01-23 | $1.94 | $1.96 | $1.85 | $1.89 | $1.89 | 20,763 |
| 2023-01-20 | $2.00 | $2.00 | $1.89 | $1.94 | $1.94 | 31,344 |
| 2023-01-19 | $1.91 | $1.99 | $1.85 | $1.98 | $1.98 | 47,434 |
| 2023-01-18 | $1.90 | $2.01 | $1.85 | $1.85 | $1.85 | 26,379 |
| 2023-01-17 | $2.14 | $2.23 | $1.88 | $1.96 | $1.96 | 78,606 |
| 2023-01-13 | $2.25 | $2.25 | $2.10 | $2.15 | $2.15 | 85,321 |
| 2023-01-12 | $1.72 | $2.04 | $1.67 | $2.04 | $2.04 | 73,389 |
| 2023-01-11 | $1.76 | $2.07 | $1.65 | $1.67 | $1.67 | 210,155 |
| 2023-01-10 | $1.62 | $1.87 | $1.60 | $1.72 | $1.72 | 172,146 |
| 2023-01-09 | $1.60 | $1.89 | $1.60 | $1.65 | $1.65 | 282,496 |
| 2023-01-06 | $1.45 | $1.59 | $1.41 | $1.48 | $1.48 | 65,585 |
| 2023-01-05 | $1.34 | $1.44 | $1.32 | $1.40 | $1.40 | 36,370 |
| 2023-01-04 | $1.30 | $1.39 | $1.30 | $1.36 | $1.36 | 18,429 |
| 2023-01-03 | $1.20 | $1.31 | $1.20 | $1.30 | $1.30 | 19,956 |
| 2022-12-30 | $1.23 | $1.31 | $1.17 | $1.20 | $1.20 | 83,358 |
| 2022-12-29 | $1.25 | $1.27 | $1.17 | $1.23 | $1.23 | 38,553 |
| 2022-12-28 | $1.18 | $1.23 | $1.14 | $1.21 | $1.21 | 24,399 |
| 2022-12-27 | $1.31 | $1.31 | $1.14 | $1.19 | $1.19 | 42,416 |
| 2022-12-23 | $1.12 | $1.26 | $1.12 | $1.24 | $1.24 | 49,195 |
| 2022-12-22 | $1.17 | $1.17 | $1.10 | $1.16 | $1.16 | 12,976 |
| 2022-12-21 | $1.12 | $1.18 | $1.11 | $1.17 | $1.17 | 25,418 |
| 2022-12-20 | $1.19 | $1.22 | $1.10 | $1.12 | $1.12 | 38,157 |
| 2022-12-19 | $1.29 | $1.29 | $1.13 | $1.15 | $1.15 | 28,593 |
| 2022-12-16 | $1.31 | $1.31 | $1.20 | $1.21 | $1.21 | 206,916 |
| 2022-12-15 | $1.18 | $1.24 | $1.18 | $1.20 | $1.20 | 18,943 |
| 2022-12-14 | $1.25 | $1.28 | $1.19 | $1.21 | $1.21 | 49,096 |
| 2022-12-13 | $1.22 | $1.30 | $1.22 | $1.26 | $1.26 | 35,841 |
| 2022-12-12 | $1.20 | $1.26 | $1.14 | $1.23 | $1.23 | 69,922 |
| 2022-12-09 | $1.25 | $1.25 | $1.15 | $1.18 | $1.18 | 72,629 |
| 2022-12-08 | $1.17 | $1.22 | $1.10 | $1.20 | $1.20 | 43,463 |
| 2022-12-07 | $1.24 | $1.24 | $1.08 | $1.13 | $1.13 | 221,406 |
| 2022-12-06 | $1.34 | $1.39 | $1.21 | $1.22 | $1.22 | 121,544 |
| 2022-12-05 | $1.43 | $1.43 | $1.34 | $1.34 | $1.34 | 67,680 |
| 2022-12-02 | $1.38 | $1.39 | $1.35 | $1.38 | $1.38 | 50,783 |
| 2022-12-01 | $1.42 | $1.45 | $1.36 | $1.36 | $1.36 | 69,711 |
| 2022-11-30 | $1.38 | $1.45 | $1.35 | $1.45 | $1.45 | 76,374 |
| 2022-11-29 | $1.42 | $1.43 | $1.38 | $1.40 | $1.40 | 35,437 |
| 2022-11-28 | $1.53 | $1.53 | $1.40 | $1.42 | $1.42 | 47,646 |
| 2022-11-25 | $1.47 | $1.53 | $1.47 | $1.52 | $1.52 | 24,693 |
| 2022-11-23 | $1.49 | $1.51 | $1.43 | $1.50 | $1.50 | 51,425 |
| 2022-11-22 | $1.59 | $1.59 | $1.44 | $1.49 | $1.49 | 43,417 |
| 2022-11-21 | $1.55 | $1.61 | $1.45 | $1.49 | $1.49 | 48,200 |
| 2022-11-18 | $1.63 | $1.65 | $1.58 | $1.61 | $1.61 | 36,793 |
| 2022-11-17 | $1.65 | $1.70 | $1.45 | $1.64 | $1.64 | 74,629 |
| 2022-11-16 | $1.65 | $1.72 | $1.61 | $1.67 | $1.67 | 40,058 |
| 2022-11-15 | $1.73 | $1.81 | $1.57 | $1.67 | $1.67 | 248,577 |
| 2022-11-14 | $1.60 | $1.66 | $1.45 | $1.60 | $1.60 | 163,531 |
| 2022-11-11 | $1.57 | $1.63 | $1.48 | $1.59 | $1.59 | 257,088 |
| 2022-11-10 | $1.50 | $1.59 | $1.43 | $1.48 | $1.48 | 122,611 |
| 2022-11-09 | $1.92 | $1.92 | $1.38 | $1.45 | $1.45 | 349,098 |
| 2022-11-08 | $1.70 | $1.70 | $1.60 | $1.67 | $1.67 | 93,226 |
| 2022-11-07 | $1.53 | $1.63 | $1.53 | $1.60 | $1.60 | 16,641 |
| 2022-11-04 | $1.55 | $1.62 | $1.52 | $1.53 | $1.53 | 28,264 |
| 2022-11-03 | $1.55 | $1.66 | $1.46 | $1.55 | $1.55 | 225,175 |
| 2022-11-02 | $1.64 | $1.66 | $1.52 | $1.55 | $1.55 | 123,134 |
| 2022-11-01 | $1.67 | $1.70 | $1.57 | $1.59 | $1.59 | 60,149 |
| 2022-10-31 | $1.68 | $1.72 | $1.61 | $1.62 | $1.62 | 82,686 |
| 2022-10-28 | $1.73 | $1.73 | $1.67 | $1.69 | $1.69 | 91,492 |
| 2022-10-27 | $1.79 | $1.86 | $1.67 | $1.72 | $1.72 | 128,082 |
| 2022-10-26 | $1.91 | $1.99 | $1.76 | $1.79 | $1.79 | 45,850 |
| 2022-10-25 | $1.85 | $1.96 | $1.85 | $1.91 | $1.91 | 56,911 |
| 2022-10-24 | $1.92 | $2.04 | $1.79 | $1.86 | $1.86 | 60,411 |
| 2022-10-21 | $1.85 | $1.94 | $1.81 | $1.93 | $1.93 | 37,492 |
| 2022-10-20 | $1.88 | $2.01 | $1.83 | $1.86 | $1.86 | 93,617 |
| 2022-10-19 | $1.86 | $1.92 | $1.78 | $1.82 | $1.82 | 27,347 |
| 2022-10-18 | $1.95 | $2.00 | $1.87 | $1.89 | $1.89 | 36,728 |
| 2022-10-17 | $1.90 | $2.00 | $1.82 | $1.92 | $1.92 | 23,203 |
| 2022-10-14 | $1.95 | $1.95 | $1.78 | $1.88 | $1.88 | 16,769 |
| 2022-10-13 | $1.75 | $1.88 | $1.75 | $1.88 | $1.88 | 30,068 |
| 2022-10-12 | $1.65 | $1.82 | $1.62 | $1.77 | $1.77 | 60,345 |
| 2022-10-11 | $1.61 | $1.80 | $1.61 | $1.68 | $1.68 | 71,913 |
| 2022-10-10 | $1.56 | $1.69 | $1.55 | $1.64 | $1.64 | 101,800 |
| 2022-10-07 | $1.65 | $1.68 | $1.55 | $1.55 | $1.55 | 39,601 |
| 2022-10-06 | $1.63 | $1.72 | $1.63 | $1.69 | $1.69 | 25,654 |
| 2022-10-05 | $1.64 | $1.79 | $1.64 | $1.68 | $1.68 | 19,454 |
| 2022-10-04 | $1.60 | $1.76 | $1.60 | $1.69 | $1.69 | 92,383 |
| 2022-10-03 | $1.68 | $1.70 | $1.55 | $1.61 | $1.61 | 67,732 |
| 2022-09-30 | $1.70 | $1.75 | $1.66 | $1.66 | $1.66 | 54,350 |
| 2022-09-29 | $1.72 | $1.85 | $1.68 | $1.73 | $1.73 | 25,587 |
| 2022-09-28 | $1.69 | $1.81 | $1.67 | $1.78 | $1.78 | 12,258 |
| 2022-09-27 | $1.76 | $1.76 | $1.65 | $1.71 | $1.71 | 28,461 |
| 2022-09-26 | $1.77 | $1.88 | $1.67 | $1.70 | $1.70 | 84,715 |
| 2022-09-23 | $1.99 | $1.99 | $1.78 | $1.84 | $1.84 | 39,389 |
| 2022-09-22 | $1.82 | $2.00 | $1.80 | $1.98 | $1.98 | 118,920 |
| 2022-09-21 | $1.90 | $1.91 | $1.82 | $1.85 | $1.85 | 42,078 |
| 2022-09-20 | $1.80 | $1.91 | $1.80 | $1.86 | $1.86 | 46,308 |
| 2022-09-19 | $1.87 | $2.02 | $1.87 | $1.90 | $1.90 | 52,573 |
| 2022-09-16 | $2.06 | $2.26 | $1.91 | $1.95 | $1.95 | 135,911 |
| 2022-09-15 | $2.08 | $2.14 | $2.00 | $2.12 | $2.12 | 28,267 |
| 2022-09-14 | $2.00 | $2.13 | $1.99 | $2.10 | $2.10 | 50,441 |
| 2022-09-13 | $1.98 | $2.06 | $1.91 | $2.03 | $2.03 | 55,263 |
| 2022-09-12 | $2.00 | $2.03 | $1.92 | $1.99 | $1.99 | 37,771 |
| 2022-09-09 | $1.92 | $2.00 | $1.87 | $1.92 | $1.92 | 41,825 |
| 2022-09-08 | $1.78 | $1.92 | $1.78 | $1.87 | $1.87 | 33,456 |
| 2022-09-07 | $1.81 | $1.92 | $1.76 | $1.89 | $1.89 | 36,619 |
| 2022-09-06 | $1.85 | $1.90 | $1.76 | $1.76 | $1.76 | 85,408 |
| 2022-09-02 | $1.90 | $1.90 | $1.81 | $1.85 | $1.85 | 18,845 |
| 2022-09-01 | $1.95 | $1.95 | $1.80 | $1.86 | $1.86 | 51,352 |
| 2022-08-31 | $2.01 | $2.02 | $1.92 | $1.92 | $1.92 | 38,148 |
| 2022-08-30 | $1.92 | $2.06 | $1.90 | $2.01 | $2.01 | 86,548 |
| 2022-08-29 | $1.92 | $1.99 | $1.87 | $1.92 | $1.92 | 44,085 |
| 2022-08-26 | $2.04 | $2.23 | $1.83 | $1.97 | $1.97 | 225,641 |
| 2022-08-25 | $1.99 | $1.99 | $1.89 | $1.96 | $1.96 | 48,348 |
| 2022-08-24 | $1.92 | $1.98 | $1.90 | $1.93 | $1.93 | 54,523 |
| 2022-08-23 | $2.07 | $2.09 | $1.94 | $1.96 | $1.96 | 146,574 |
| 2022-08-22 | $2.05 | $2.08 | $2.01 | $2.06 | $2.06 | 65,965 |
| 2022-08-19 | $2.14 | $2.17 | $2.01 | $2.05 | $2.05 | 134,089 |
| 2022-08-18 | $2.14 | $2.20 | $2.08 | $2.16 | $2.16 | 72,292 |
| 2022-08-17 | $2.22 | $2.23 | $2.07 | $2.11 | $2.11 | 83,944 |
| 2022-08-16 | $2.35 | $2.37 | $2.16 | $2.26 | $2.26 | 247,790 |
| 2022-08-15 | $2.35 | $2.51 | $2.30 | $2.36 | $2.36 | 869,747 |
| 2022-08-12 | $2.29 | $2.60 | $2.22 | $2.36 | $2.36 | 712,081 |
| 2022-08-11 | $2.30 | $2.48 | $2.10 | $2.21 | $2.21 | 710,955 |
| 2022-08-10 | $2.11 | $2.43 | $2.02 | $2.26 | $2.26 | 540,556 |
| 2022-08-09 | $2.26 | $2.30 | $1.98 | $1.98 | $1.98 | 141,522 |
| 2022-08-08 | $2.26 | $2.45 | $2.22 | $2.30 | $2.30 | 1,188,430 |
| 2022-08-05 | $2.07 | $2.27 | $2.04 | $2.22 | $2.22 | 249,860 |
| 2022-08-04 | $2.02 | $2.12 | $1.96 | $2.08 | $2.08 | 118,037 |
| 2022-08-03 | $2.00 | $2.22 | $1.95 | $2.06 | $2.06 | 274,300 |
| 2022-08-02 | $1.90 | $2.03 | $1.84 | $2.00 | $2.00 | 185,457 |
| 2022-08-01 | $1.90 | $1.95 | $1.82 | $1.89 | $1.89 | 119,752 |
| 2022-07-29 | $1.92 | $1.96 | $1.82 | $1.91 | $1.91 | 99,344 |
| 2022-07-28 | $1.91 | $1.96 | $1.88 | $1.92 | $1.92 | 127,561 |
| 2022-07-27 | $1.81 | $2.00 | $1.81 | $1.96 | $1.96 | 224,943 |
| 2022-07-26 | $1.89 | $1.95 | $1.79 | $1.90 | $1.90 | 159,588 |
| 2022-07-25 | $1.86 | $1.95 | $1.75 | $1.88 | $1.88 | 348,026 |
| 2022-07-22 | $1.86 | $1.96 | $1.83 | $1.91 | $1.91 | 250,867 |
| 2022-07-21 | $1.87 | $1.99 | $1.81 | $1.96 | $1.96 | 1,128,824 |
| 2022-07-20 | $1.73 | $2.00 | $1.73 | $1.93 | $1.93 | 231,061 |
| 2022-07-19 | $1.71 | $1.80 | $1.70 | $1.74 | $1.74 | 209,518 |
| 2022-07-18 | $1.70 | $1.74 | $1.67 | $1.70 | $1.70 | 197,992 |
| 2022-07-15 | $1.82 | $1.82 | $1.70 | $1.70 | $1.70 | 331,234 |
| 2022-07-14 | $1.81 | $1.88 | $1.75 | $1.84 | $1.84 | 131,154 |
| 2022-07-13 | $1.76 | $1.84 | $1.76 | $1.84 | $1.84 | 83,159 |
| 2022-07-12 | $1.83 | $1.88 | $1.75 | $1.81 | $1.81 | 160,462 |
| 2022-07-11 | $1.93 | $2.06 | $1.82 | $1.85 | $1.85 | 289,224 |
| 2022-07-08 | $2.02 | $2.10 | $2.01 | $2.07 | $2.07 | 148,384 |
| 2022-07-07 | $1.96 | $2.05 | $1.94 | $2.04 | $2.04 | 286,772 |
| 2022-07-06 | $1.96 | $2.03 | $1.89 | $1.99 | $1.99 | 350,521 |
| 2022-07-05 | $1.79 | $2.01 | $1.77 | $1.97 | $1.97 | 664,104 |
| 2022-07-01 | $1.85 | $1.95 | $1.73 | $1.86 | $1.86 | 760,445 |
| 2022-06-30 | $2.10 | $2.12 | $1.77 | $1.80 | $1.80 | 4,122,833 |
| 2022-06-29 | $2.29 | $2.32 | $1.91 | $1.92 | $1.92 | 783,822 |
| 2022-06-28 | $2.41 | $2.41 | $2.15 | $2.29 | $2.29 | 309,807 |
| 2022-06-27 | $2.11 | $2.55 | $2.10 | $2.45 | $2.45 | 2,406,475 |
| 2022-06-24 | $2.02 | $2.21 | $1.91 | $2.13 | $2.13 | 1,716,926 |
| 2022-06-23 | $2.04 | $2.06 | $1.87 | $2.00 | $2.00 | 1,781,342 |
| 2022-06-22 | $2.71 | $2.90 | $2.05 | $2.06 | $2.06 | 12,228,405 |
| 2022-06-21 | $2.45 | $2.49 | $2.11 | $2.14 | $2.14 | 238,636 |
| 2022-06-17 | $2.48 | $2.50 | $2.25 | $2.38 | $2.38 | 189,730 |
| 2022-06-16 | $2.73 | $2.73 | $2.32 | $2.43 | $2.43 | 180,489 |
| 2022-06-15 | $2.74 | $2.77 | $2.56 | $2.71 | $2.71 | 133,164 |
| 2022-06-14 | $2.94 | $3.10 | $2.61 | $2.69 | $2.69 | 126,879 |
| 2022-06-13 | $3.07 | $3.09 | $2.88 | $2.94 | $2.94 | 103,816 |
| 2022-06-10 | $3.48 | $3.76 | $3.03 | $3.16 | $3.16 | 202,150 |
| 2022-06-09 | $3.56 | $3.60 | $3.42 | $3.49 | $3.49 | 72,943 |
| 2022-06-08 | $3.63 | $3.83 | $3.58 | $3.61 | $3.61 | 88,225 |
| 2022-06-07 | $3.50 | $3.82 | $3.48 | $3.69 | $3.69 | 123,677 |
| 2022-06-06 | $3.65 | $3.72 | $3.45 | $3.55 | $3.55 | 89,456 |
| 2022-06-03 | $3.53 | $3.65 | $3.41 | $3.63 | $3.63 | 102,705 |
| 2022-06-02 | $3.69 | $3.76 | $3.46 | $3.58 | $3.58 | 123,278 |
| 2022-06-01 | $3.97 | $4.34 | $3.48 | $3.50 | $3.50 | 127,021 |
| 2022-05-31 | $4.33 | $4.33 | $3.92 | $3.98 | $3.98 | 90,758 |
| 2022-05-27 | $4.12 | $4.44 | $4.08 | $4.15 | $4.15 | 155,750 |
| 2022-05-26 | $4.14 | $4.38 | $4.13 | $4.14 | $4.14 | 56,536 |
| 2022-05-25 | $4.44 | $4.60 | $4.11 | $4.17 | $4.17 | 94,836 |
| 2022-05-24 | $4.63 | $4.72 | $4.27 | $4.49 | $4.49 | 74,521 |
| 2022-05-23 | $4.18 | $4.68 | $4.07 | $4.65 | $4.65 | 83,850 |
| 2022-05-20 | $4.46 | $4.46 | $4.05 | $4.17 | $4.17 | 65,439 |
| 2022-05-19 | $4.22 | $4.59 | $4.22 | $4.43 | $4.43 | 62,060 |
| 2022-05-18 | $4.35 | $4.42 | $4.11 | $4.32 | $4.32 | 78,070 |
| 2022-05-17 | $4.27 | $4.50 | $4.09 | $4.44 | $4.44 | 97,323 |
| 2022-05-16 | $3.80 | $4.25 | $3.80 | $4.14 | $4.14 | 93,002 |
| 2022-05-13 | $3.77 | $3.97 | $3.51 | $3.81 | $3.81 | 120,067 |
| 2022-05-12 | $3.53 | $3.75 | $3.45 | $3.70 | $3.70 | 101,372 |
| 2022-05-11 | $4.22 | $4.37 | $3.43 | $3.45 | $3.45 | 191,422 |
| 2022-05-10 | $3.95 | $3.99 | $3.76 | $3.99 | $3.99 | 108,358 |
| 2022-05-09 | $4.04 | $4.04 | $3.70 | $3.75 | $3.75 | 121,032 |
| 2022-05-06 | $4.08 | $4.20 | $3.78 | $4.04 | $4.04 | 83,207 |
| 2022-05-05 | $4.22 | $4.25 | $3.94 | $4.01 | $4.01 | 96,002 |
| 2022-05-04 | $4.29 | $4.36 | $3.90 | $4.35 | $4.35 | 85,762 |
| 2022-05-03 | $4.12 | $4.38 | $4.09 | $4.15 | $4.15 | 128,989 |
| 2022-05-02 | $3.66 | $4.17 | $3.66 | $4.15 | $4.15 | 104,190 |
| 2022-04-29 | $3.94 | $3.97 | $3.67 | $3.70 | $3.70 | 189,333 |
| 2022-04-28 | $4.10 | $4.15 | $3.88 | $3.90 | $3.90 | 125,915 |
| 2022-04-27 | $4.09 | $4.16 | $3.97 | $4.06 | $4.06 | 86,384 |
| 2022-04-26 | $4.30 | $4.47 | $3.94 | $4.01 | $4.01 | 111,485 |
| 2022-04-25 | $4.09 | $4.40 | $4.09 | $4.35 | $4.35 | 76,748 |
| 2022-04-22 | $4.27 | $4.28 | $3.96 | $4.13 | $4.13 | 190,850 |
| 2022-04-21 | $4.37 | $4.66 | $4.24 | $4.26 | $4.26 | 179,543 |
| 2022-04-20 | $4.17 | $4.42 | $4.04 | $4.25 | $4.25 | 338,936 |
| 2022-04-19 | $4.10 | $4.19 | $3.94 | $4.11 | $4.11 | 295,017 |
| 2022-04-18 | $4.51 | $4.62 | $4.03 | $4.05 | $4.05 | 1,140,567 |
| 2022-04-14 | $4.50 | $4.60 | $4.33 | $4.57 | $4.57 | 300,740 |
| 2022-04-13 | $4.31 | $4.59 | $4.31 | $4.52 | $4.52 | 360,302 |
| 2022-04-12 | $5.09 | $5.09 | $4.41 | $4.45 | $4.45 | 550,351 |
| 2022-04-11 | $5.09 | $5.12 | $4.85 | $4.90 | $4.90 | 500,815 |
| 2022-04-08 | $5.45 | $5.50 | $5.01 | $5.11 | $5.11 | 227,464 |
| 2022-04-07 | $5.42 | $5.50 | $5.38 | $5.42 | $5.42 | 453,357 |
| 2022-04-06 | $6.29 | $6.30 | $5.30 | $5.36 | $5.36 | 576,050 |
| 2022-04-05 | $5.93 | $6.50 | $5.93 | $6.45 | $6.45 | 297,665 |
| 2022-04-04 | $5.65 | $6.16 | $5.65 | $5.89 | $5.89 | 375,642 |
| 2022-04-01 | $5.49 | $5.86 | $5.40 | $5.68 | $5.68 | 293,519 |
| 2022-03-31 | $4.99 | $5.42 | $4.85 | $5.37 | $5.37 | 374,334 |
| 2022-03-30 | $4.80 | $5.30 | $4.80 | $4.93 | $4.93 | 533,569 |
| 2022-03-29 | $4.22 | $4.94 | $4.20 | $4.76 | $4.76 | 652,301 |
| 2022-03-28 | $4.67 | $4.87 | $4.11 | $4.12 | $4.12 | 856,779 |
| 2022-03-25 | $5.29 | $5.30 | $4.61 | $4.62 | $4.62 | 865,292 |
| 2022-03-24 | $6.25 | $6.31 | $5.25 | $5.30 | $5.30 | 1,186,720 |
| 2022-03-23 | $8.72 | $8.75 | $6.00 | $6.06 | $6.06 | 1,888,552 |
| 2022-03-22 | $8.83 | $9.80 | $8.57 | $9.20 | $9.20 | 198,330 |
| 2022-03-21 | $10.54 | $10.73 | $8.70 | $8.83 | $8.83 | 515,922 |
| 2022-03-18 | $9.76 | $10.91 | $8.97 | $10.36 | $10.36 | 796,083 |
| 2022-03-17 | $9.92 | $11.02 | $9.89 | $9.99 | $9.99 | 278,848 |
| 2022-03-16 | $9.46 | $10.00 | $9.36 | $9.92 | $9.92 | 113,968 |
| 2022-03-15 | $9.25 | $9.46 | $9.07 | $9.21 | $9.21 | 127,323 |
| 2022-03-14 | $9.33 | $9.75 | $8.60 | $9.20 | $9.20 | 214,569 |
| 2022-03-11 | $9.39 | $9.45 | $9.16 | $9.20 | $9.20 | 68,001 |
| 2022-03-10 | $9.60 | $9.60 | $9.14 | $9.32 | $9.32 | 83,873 |
| 2022-03-09 | $9.37 | $10.10 | $9.37 | $9.90 | $9.90 | 201,821 |
| 2022-03-08 | $8.31 | $9.42 | $8.10 | $9.17 | $9.17 | 163,551 |
| 2022-03-07 | $9.12 | $9.34 | $8.09 | $8.32 | $8.32 | 154,796 |
| 2022-03-04 | $9.44 | $9.74 | $9.01 | $9.13 | $9.13 | 192,805 |
| 2022-03-03 | $10.25 | $10.25 | $9.55 | $9.69 | $9.69 | 97,781 |
| 2022-03-02 | $9.75 | $10.38 | $9.49 | $10.10 | $10.10 | 166,309 |
| 2022-03-01 | $10.14 | $10.42 | $9.61 | $9.65 | $9.65 | 134,375 |
| 2022-02-28 | $9.84 | $10.50 | $9.69 | $10.20 | $10.20 | 185,567 |
| 2022-02-25 | $9.01 | $10.01 | $8.90 | $10.01 | $10.01 | 143,513 |
| 2022-02-24 | $8.00 | $9.35 | $8.00 | $8.95 | $8.95 | 186,828 |
| 2022-02-23 | $8.56 | $8.91 | $8.30 | $8.32 | $8.32 | 126,179 |
| 2022-02-22 | $9.45 | $9.48 | $8.34 | $8.49 | $8.49 | 306,951 |
| 2022-02-18 | $9.73 | $9.98 | $9.48 | $9.54 | $9.54 | 160,544 |
| 2022-02-17 | $10.10 | $10.15 | $9.80 | $9.81 | $9.81 | 166,593 |
| 2022-02-16 | $9.69 | $10.30 | $9.40 | $10.20 | $10.20 | 249,550 |
| 2022-02-15 | $9.69 | $9.95 | $9.37 | $9.67 | $9.67 | 196,494 |
| 2022-02-14 | $10.03 | $10.14 | $9.33 | $9.42 | $9.42 | 308,730 |
| 2022-02-11 | $10.07 | $10.44 | $9.85 | $10.07 | $10.07 | 175,005 |
| 2022-02-10 | $9.64 | $10.48 | $9.64 | $9.98 | $9.98 | 399,040 |
| 2022-02-09 | $8.97 | $9.98 | $8.68 | $9.87 | $9.87 | 377,176 |
| 2022-02-08 | $8.96 | $9.18 | $8.52 | $8.82 | $8.82 | 327,325 |
| 2022-02-07 | $7.72 | $9.43 | $7.72 | $8.96 | $8.96 | 573,614 |
| 2022-02-04 | $7.42 | $7.72 | $7.22 | $7.61 | $7.61 | 106,697 |
| 2022-02-03 | $7.21 | $7.64 | $7.21 | $7.45 | $7.45 | 108,734 |
| 2022-02-02 | $7.40 | $7.55 | $7.07 | $7.40 | $7.40 | 122,323 |
| 2022-02-01 | $8.08 | $8.08 | $7.21 | $7.38 | $7.38 | 245,980 |
| 2022-01-31 | $7.46 | $8.19 | $7.35 | $7.84 | $7.84 | 234,839 |
| 2022-01-28 | $7.01 | $7.41 | $6.85 | $7.30 | $7.30 | 146,791 |
| 2022-01-27 | $6.97 | $7.24 | $6.78 | $6.86 | $6.86 | 163,337 |
| 2022-01-26 | $6.97 | $7.21 | $6.80 | $6.86 | $6.86 | 163,800 |
| 2022-01-25 | $6.77 | $6.95 | $6.50 | $6.84 | $6.84 | 237,073 |
| 2022-01-24 | $7.08 | $7.12 | $6.62 | $6.95 | $6.95 | 440,136 |
| 2022-01-21 | $6.97 | $7.39 | $6.86 | $7.26 | $7.26 | 281,186 |
| 2022-01-20 | $6.97 | $8.04 | $6.96 | $7.13 | $7.13 | 301,761 |
| 2022-01-19 | $7.02 | $7.19 | $6.63 | $6.99 | $6.99 | 314,516 |
| 2022-01-18 | $7.41 | $7.53 | $6.84 | $7.02 | $7.02 | 431,059 |
| 2022-01-14 | $8.54 | $8.66 | $7.28 | $7.54 | $7.54 | 523,718 |
| 2022-01-13 | $9.72 | $10.36 | $8.61 | $8.62 | $8.62 | 456,167 |
| 2022-01-12 | $9.74 | $9.81 | $9.53 | $9.69 | $9.69 | 338,216 |
| 2022-01-11 | $9.55 | $9.89 | $9.50 | $9.71 | $9.71 | 396,789 |
| 2022-01-10 | $9.86 | $10.70 | $9.57 | $9.82 | $9.82 | 2,773,861 |
| 2022-01-07 | $9.83 | $10.14 | $9.11 | $9.37 | $9.37 | 436,920 |
| 2022-01-06 | $9.11 | $10.00 | $8.90 | $9.83 | $9.83 | 501,246 |
| 2022-01-05 | $9.00 | $9.29 | $8.76 | $9.24 | $9.24 | 242,236 |
| 2022-01-04 | $9.63 | $9.69 | $8.59 | $9.19 | $9.19 | 588,347 |
| 2022-01-03 | $10.50 | $11.32 | $9.40 | $9.70 | $9.70 | 1,259,273 |
| 2021-12-31 | $10.90 | $10.96 | $9.80 | $10.80 | $10.80 | 2,438,521 |
| 2021-12-30 | $10.23 | $11.12 | $9.67 | $10.98 | $10.98 | 12,213,071 |
| 2021-12-29 | $7.50 | $9.59 | $6.96 | $9.33 | $9.33 | 5,830,808 |
| 2021-12-28 | $6.41 | $7.27 | $6.35 | $6.71 | $6.71 | 298,576 |
| 2021-12-27 | $6.31 | $6.93 | $6.16 | $6.50 | $6.50 | 288,986 |
| 2021-12-23 | $7.32 | $7.41 | $6.22 | $6.31 | $6.31 | 235,414 |
| 2021-12-22 | $6.73 | $7.79 | $6.73 | $7.37 | $7.37 | 217,260 |
| 2021-12-21 | $6.84 | $6.91 | $6.52 | $6.67 | $6.67 | 38,773 |
| 2021-12-20 | $6.86 | $7.15 | $6.76 | $6.90 | $6.90 | 67,224 |
| 2021-12-17 | $7.03 | $7.19 | $6.56 | $7.10 | $7.10 | 210,701 |
| 2021-12-16 | $6.81 | $7.16 | $6.60 | $7.16 | $7.16 | 78,047 |
| 2021-12-15 | $6.44 | $7.00 | $6.23 | $6.70 | $6.70 | 90,552 |
| 2021-12-14 | $6.72 | $6.72 | $6.39 | $6.43 | $6.43 | 42,238 |
| 2021-12-13 | $6.96 | $7.28 | $6.23 | $6.55 | $6.55 | 51,914 |
| 2021-12-10 | $7.02 | $7.16 | $6.81 | $6.98 | $6.98 | 32,496 |
| 2021-12-09 | $7.30 | $7.31 | $6.71 | $6.99 | $6.99 | 42,852 |
| 2021-12-08 | $6.87 | $7.60 | $6.87 | $7.34 | $7.34 | 69,557 |
| 2021-12-07 | $6.39 | $7.10 | $6.39 | $6.91 | $6.91 | 61,488 |
| 2021-12-06 | $6.42 | $6.49 | $6.22 | $6.41 | $6.41 | 33,074 |
| 2021-12-03 | $7.18 | $7.32 | $6.38 | $6.42 | $6.42 | 99,901 |
| 2021-12-02 | $6.79 | $7.26 | $6.66 | $7.23 | $7.23 | 83,852 |
| 2021-12-01 | $6.98 | $7.51 | $6.63 | $6.72 | $6.72 | 84,092 |
| 2021-11-30 | $6.56 | $6.93 | $6.31 | $6.84 | $6.84 | 65,935 |
| 2021-11-29 | $6.98 | $7.08 | $6.42 | $6.60 | $6.60 | 58,778 |
| 2021-11-26 | $6.83 | $7.11 | $6.61 | $6.80 | $6.80 | 73,025 |
| 2021-11-24 | $6.76 | $6.88 | $6.48 | $6.74 | $6.74 | 1,004,906 |
| 2021-11-23 | $7.17 | $7.29 | $6.56 | $6.80 | $6.80 | 68,998 |
| 2021-11-22 | $7.04 | $7.29 | $6.71 | $7.08 | $7.08 | 84,024 |
| 2021-11-19 | $7.50 | $7.67 | $7.03 | $7.08 | $7.08 | 42,074 |
| 2021-11-18 | $7.76 | $7.80 | $7.18 | $7.51 | $7.51 | 77,363 |
| 2021-11-17 | $8.18 | $8.30 | $7.65 | $7.80 | $7.80 | 61,369 |
| 2021-11-16 | $8.20 | $8.28 | $8.08 | $8.21 | $8.21 | 86,304 |
| 2021-11-15 | $8.41 | $8.41 | $7.82 | $8.13 | $8.13 | 53,897 |
| 2021-11-12 | $8.18 | $8.41 | $7.72 | $8.29 | $8.29 | 79,718 |
| 2021-11-11 | $8.66 | $8.72 | $7.95 | $8.07 | $8.07 | 73,622 |
| 2021-11-10 | $9.22 | $9.32 | $8.40 | $8.59 | $8.59 | 157,753 |
| 2021-11-09 | $10.05 | $10.14 | $9.16 | $9.29 | $9.29 | 81,630 |
| 2021-11-08 | $10.44 | $10.90 | $9.84 | $10.06 | $10.06 | 106,940 |
| 2021-11-05 | $10.84 | $10.95 | $10.02 | $10.43 | $10.43 | 28,019 |
| 2021-11-04 | $10.12 | $11.11 | $10.07 | $10.67 | $10.67 | 45,196 |
| 2021-11-03 | $9.73 | $10.24 | $9.72 | $10.22 | $10.22 | 17,699 |
| 2021-11-02 | $9.58 | $9.67 | $9.37 | $9.67 | $9.67 | 20,919 |
| 2021-11-01 | $9.10 | $9.50 | $9.10 | $9.45 | $9.45 | 24,092 |
| 2021-10-29 | $9.64 | $9.64 | $9.20 | $9.24 | $9.24 | 35,906 |
| 2021-10-28 | $9.56 | $9.71 | $9.43 | $9.65 | $9.65 | 43,407 |
| 2021-10-27 | $9.59 | $9.59 | $9.36 | $9.47 | $9.47 | 41,230 |
| 2021-10-26 | $9.14 | $9.72 | $9.05 | $9.60 | $9.60 | 33,183 |
| 2021-10-25 | $9.56 | $9.56 | $9.06 | $9.14 | $9.14 | 46,305 |
| 2021-10-22 | $9.87 | $9.98 | $9.50 | $9.55 | $9.55 | 70,145 |
| 2021-10-21 | $9.80 | $10.23 | $9.79 | $9.89 | $9.89 | 44,971 |
| 2021-10-20 | $9.77 | $9.98 | $9.71 | $9.83 | $9.83 | 31,615 |
| 2021-10-19 | $10.85 | $10.86 | $9.62 | $9.83 | $9.83 | 83,892 |
| 2021-10-18 | $10.87 | $11.02 | $10.68 | $10.88 | $10.88 | 50,826 |
| 2021-10-15 | $10.82 | $11.21 | $10.41 | $10.87 | $10.87 | 45,791 |
| 2021-10-14 | $10.84 | $10.92 | $10.50 | $10.64 | $10.64 | 35,503 |
| 2021-10-13 | $10.86 | $11.63 | $10.41 | $10.79 | $10.79 | 39,074 |
| 2021-10-12 | $10.67 | $11.25 | $10.33 | $10.80 | $10.80 | 54,657 |
| 2021-10-11 | $10.26 | $10.68 | $10.10 | $10.67 | $10.67 | 21,435 |
| 2021-10-08 | $10.90 | $10.90 | $9.60 | $10.18 | $10.18 | 153,965 |
| 2021-10-07 | $11.25 | $11.54 | $10.83 | $10.90 | $10.90 | 80,112 |
| 2021-10-06 | $11.62 | $11.62 | $11.12 | $11.19 | $11.19 | 115,784 |
| 2021-10-05 | $11.72 | $11.84 | $11.20 | $11.75 | $11.75 | 62,714 |
| 2021-10-04 | $11.96 | $12.06 | $11.50 | $11.75 | $11.75 | 79,386 |
| 2021-10-01 | $11.09 | $12.07 | $10.80 | $11.96 | $11.96 | 51,825 |
| 2021-09-30 | $11.35 | $11.35 | $11.01 | $11.13 | $11.13 | 43,473 |
| 2021-09-29 | $10.98 | $11.41 | $10.98 | $11.21 | $11.21 | 21,923 |
| 2021-09-28 | $10.77 | $11.09 | $10.51 | $10.98 | $10.98 | 53,081 |
| 2021-09-27 | $10.98 | $11.24 | $10.59 | $10.91 | $10.91 | 34,302 |
| 2021-09-24 | $10.55 | $11.50 | $10.51 | $11.05 | $11.05 | 44,098 |
| 2021-09-23 | $11.32 | $11.60 | $10.37 | $10.49 | $10.49 | 70,414 |
| 2021-09-22 | $10.38 | $11.81 | $10.23 | $11.19 | $11.19 | 84,805 |
| 2021-09-21 | $10.05 | $10.73 | $9.53 | $10.53 | $10.53 | 291,108 |
| 2021-09-20 | $11.98 | $12.41 | $9.61 | $10.15 | $10.15 | 488,206 |
| 2021-09-17 | $13.03 | $13.55 | $11.76 | $11.98 | $11.98 | 962,202 |
| 2021-09-16 | $12.77 | $13.29 | $12.28 | $13.28 | $13.28 | 153,584 |
| 2021-09-15 | $13.09 | $13.09 | $12.37 | $12.77 | $12.77 | 122,555 |
| 2021-09-14 | $12.72 | $12.99 | $12.13 | $12.76 | $12.76 | 50,817 |
| 2021-09-13 | $13.00 | $13.00 | $12.07 | $12.45 | $12.45 | 42,790 |
| 2021-09-10 | $12.91 | $13.24 | $12.32 | $12.94 | $12.94 | 71,462 |
| 2021-09-09 | $12.84 | $13.40 | $12.69 | $12.80 | $12.80 | 72,670 |
| 2021-09-08 | $13.55 | $13.55 | $12.66 | $12.77 | $12.77 | 60,693 |
| 2021-09-07 | $14.25 | $14.43 | $13.02 | $13.50 | $13.50 | 86,646 |
| 2021-09-03 | $14.52 | $14.95 | $14.01 | $14.04 | $14.04 | 115,078 |
| 2021-09-02 | $14.02 | $14.99 | $14.02 | $14.53 | $14.53 | 127,929 |
| 2021-09-01 | $13.22 | $13.99 | $12.85 | $13.79 | $13.79 | 88,757 |
| 2021-08-31 | $13.40 | $13.73 | $12.50 | $12.97 | $12.97 | 81,011 |
| 2021-08-30 | $11.83 | $13.89 | $11.48 | $13.61 | $13.61 | 184,286 |
| 2021-08-27 | $11.75 | $12.29 | $11.61 | $11.75 | $11.75 | 166,645 |
| 2021-08-26 | $12.00 | $12.50 | $11.55 | $11.71 | $11.71 | 112,839 |
| 2021-08-25 | $12.73 | $12.80 | $11.60 | $12.20 | $12.20 | 111,237 |
| 2021-08-24 | $12.01 | $13.26 | $12.01 | $12.76 | $12.76 | 155,043 |
| 2021-08-23 | $12.74 | $12.88 | $11.88 | $12.08 | $12.08 | 108,099 |
| 2021-08-20 | $11.80 | $12.81 | $11.80 | $12.52 | $12.52 | 61,110 |
| 2021-08-19 | $12.95 | $13.35 | $11.26 | $11.77 | $11.77 | 124,060 |
| 2021-08-18 | $12.87 | $13.55 | $12.63 | $12.97 | $12.97 | 51,777 |
| 2021-08-17 | $13.66 | $13.75 | $12.53 | $12.88 | $12.88 | 67,502 |
| 2021-08-16 | $13.73 | $14.05 | $13.22 | $13.70 | $13.70 | 49,781 |
| 2021-08-13 | $12.57 | $14.14 | $12.42 | $13.72 | $13.72 | 86,340 |
| 2021-08-12 | $13.59 | $13.89 | $12.40 | $12.49 | $12.49 | 147,058 |
| 2021-08-11 | $14.89 | $14.95 | $13.30 | $13.60 | $13.60 | 117,383 |
| 2021-08-10 | $15.18 | $15.78 | $14.52 | $14.55 | $14.55 | 148,398 |
| 2021-08-09 | $15.44 | $15.88 | $14.93 | $14.97 | $14.97 | 181,813 |
| 2021-08-06 | $15.53 | $15.85 | $15.35 | $15.60 | $15.60 | 27,577 |
| 2021-08-05 | $15.52 | $15.90 | $14.88 | $15.47 | $15.47 | 127,318 |
| 2021-08-04 | $15.85 | $15.85 | $14.69 | $15.32 | $15.32 | 171,215 |
| 2021-08-03 | $15.21 | $15.91 | $14.87 | $15.82 | $15.82 | 110,830 |
| 2021-08-02 | $16.06 | $16.62 | $15.05 | $15.49 | $15.49 | 139,580 |
| 2021-07-30 | $15.60 | $16.31 | $15.11 | $15.79 | $15.79 | 91,966 |
| 2021-07-29 | $15.50 | $15.90 | $15.46 | $15.60 | $15.60 | 79,485 |
| 2021-07-28 | $16.20 | $16.50 | $15.10 | $15.49 | $15.49 | 106,394 |
| 2021-07-27 | $17.00 | $17.78 | $15.98 | $16.20 | $16.20 | 65,359 |
| 2021-07-26 | $16.74 | $17.54 | $16.60 | $17.07 | $17.07 | 28,184 |
| 2021-07-23 | $17.66 | $18.45 | $16.50 | $16.83 | $16.83 | 121,010 |
| 2021-07-22 | $17.01 | $17.99 | $17.00 | $17.30 | $17.30 | 91,487 |
| 2021-07-21 | $17.52 | $18.43 | $16.50 | $16.87 | $16.87 | 173,542 |
| 2021-07-20 | $16.34 | $16.95 | $15.70 | $15.85 | $15.85 | 222,966 |
| 2021-07-19 | $14.85 | $15.68 | $14.30 | $15.00 | $15.00 | 55,310 |
| 2021-07-16 | $15.03 | $15.90 | $14.76 | $15.16 | $15.16 | 46,173 |
| 2021-07-15 | $14.25 | $15.32 | $14.25 | $15.10 | $15.10 | 84,892 |
| 2021-07-14 | $15.28 | $15.47 | $13.65 | $14.59 | $14.59 | 282,166 |
| 2021-07-13 | $17.36 | $17.86 | $14.65 | $15.26 | $15.26 | 268,236 |
| 2021-07-12 | $17.10 | $17.28 | $16.52 | $16.57 | $16.57 | 123,434 |
| 2021-07-09 | $17.70 | $18.06 | $16.50 | $17.33 | $17.33 | 78,954 |
| 2021-07-08 | $17.98 | $18.45 | $17.15 | $17.16 | $17.16 | 107,436 |
| 2021-07-07 | $18.98 | $19.17 | $18.01 | $18.39 | $18.39 | 55,112 |
| 2021-07-06 | $19.73 | $19.73 | $18.25 | $18.60 | $18.60 | 68,124 |
| 2021-07-02 | $19.37 | $20.54 | $18.92 | $19.88 | $19.88 | 51,161 |
| 2021-07-01 | $21.57 | $21.57 | $18.95 | $19.15 | $19.15 | 171,487 |
| 2021-06-30 | $19.36 | $25.70 | $18.06 | $22.00 | $22.00 | 334,169 |
| 2021-06-29 | $19.00 | $20.22 | $18.50 | $19.99 | $19.99 | 249,499 |
| 2021-06-28 | $17.54 | $19.56 | $17.54 | $18.45 | $18.45 | 89,506 |
| 2021-06-25 | $19.56 | $19.99 | $17.50 | $17.76 | $17.76 | 162,361 |
| 2021-06-24 | $20.40 | $20.89 | $18.00 | $19.40 | $19.40 | 205,159 |
| 2021-06-23 | $20.90 | $21.09 | $19.61 | $20.25 | $20.25 | 384,131 |
| 2021-06-22 | $19.50 | $20.99 | $18.89 | $20.46 | $20.46 | 161,867 |
| 2021-06-21 | $18.60 | $20.44 | $18.50 | $19.94 | $19.94 | 379,913 |
| 2021-06-18 | $20.00 | $21.75 | $17.13 | $18.50 | $18.50 | 3,906,822 |
Codex DNA Inc (DNAY) News Headlines
Recent Codex DNA Inc (DNAY) News
Similar Companies to Codex DNA Inc (DNAY) in the Medical Devices Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Medtronic Plc | MDT | Medical Devices | Healthcare | 90,000 |
| Abbott Laboratories | ABT | Medical Devices | Healthcare | 69,000 |
| Stryker Corp | SYK | Medical Devices | Healthcare | 37,000 |
| Boston Scientific Corp | BSX | Medical Devices | Healthcare | 30,000 |
| Zimmer Biomet Holdings Inc | ZBH | Medical Devices | Healthcare | 26,000 |
| Edwards Lifesciences Corp | EW | Medical Devices | Healthcare | 23,900 |
| Integra Lifesciences Holdings Corp | IART | Medical Devices | Healthcare | 19,000 |
| Smith & Nephew plc | SNN | Medical Devices | Healthcare | 16,000 |
| Integer Holdings Corp | ITGR | Medical Devices | Healthcare | 16,000 |
| Bruker Corp | BRKR | Medical Devices | Healthcare | 11,000 |