Doma Holdings Inc - New (DOMA) Exchange: NYSE
Data as of Oct. 8, 2025
$6.28 ($0.00) 0.00%
Doma Holdings Inc - New - Daily Information
Click for more stock information on Doma Holdings Inc - New.| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $6.28 |
| Previous Close | $6.28 |
| High | $6.28 |
| Low | $6.28 |
| Adjusted Open | $6.28 |
| Previous Adjusted Close | $6.28 |
| Adjusted High | $6.28 |
| Adjusted Low | $6.28 |
Invest in Doma Holdings Inc - New (DOMA)
Key People Doma Holdings Inc - New
| Employee | Position |
|---|---|
| Mark D. Ein | Director |
| Max Simkoff | Chief Executive Officer & Director |
| Christopher Morrison | Chief Operating Officer |
| Noaman Ahmad | Chief Financial Officer |
| Hasan Rizvi | Chief Technology Officer |
| Eric Watson | Secretary & General Counsel |
| Matthew E. Zames | Chairman |
| Serena Wolfe | Independent Director |
| Maxine Williams | Independent Director |
| Lawrence Henry Summers | Independent Director |
| Karen A. Richardson | Independent Director |
| Charles Peter Moldow | Independent Director |
| Stuart A. Miller | Independent Director |
| Sharda Cherwoo | Independent Director |
Historical Stock Data for Doma Holdings Inc - New (DOMA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-27 | $6.28 | $6.28 | $6.28 | $6.28 | $6.28 | 0 |
| 2024-09-26 | $6.04 | $6.29 | $6.04 | $6.28 | $6.28 | 589,609 |
| 2024-09-25 | $6.13 | $6.15 | $6.13 | $6.13 | $6.13 | 4,878 |
| 2024-09-24 | $6.14 | $6.15 | $6.13 | $6.13 | $6.13 | 15,828 |
| 2024-09-23 | $6.14 | $6.16 | $6.13 | $6.15 | $6.15 | 8,720 |
| 2024-09-20 | $6.13 | $6.15 | $6.10 | $6.14 | $6.14 | 34,405 |
| 2024-09-19 | $6.09 | $6.13 | $6.06 | $6.12 | $6.12 | 53,861 |
| 2024-09-18 | $6.08 | $6.12 | $6.06 | $6.06 | $6.06 | 13,056 |
| 2024-09-17 | $6.11 | $6.13 | $6.10 | $6.10 | $6.10 | 8,570 |
| 2024-09-16 | $6.12 | $6.15 | $6.10 | $6.12 | $6.12 | 23,866 |
| 2024-09-13 | $6.14 | $6.15 | $6.12 | $6.13 | $6.13 | 13,623 |
| 2024-09-12 | $6.12 | $6.13 | $6.12 | $6.12 | $6.12 | 6,901 |
| 2024-09-11 | $6.13 | $6.16 | $6.10 | $6.12 | $6.12 | 58,836 |
| 2024-09-10 | $6.13 | $6.15 | $6.12 | $6.13 | $6.13 | 11,828 |
| 2024-09-09 | $6.12 | $6.14 | $6.10 | $6.12 | $6.12 | 29,840 |
| 2024-09-06 | $6.14 | $6.14 | $6.12 | $6.13 | $6.13 | 35,463 |
| 2024-09-05 | $6.10 | $6.15 | $6.10 | $6.12 | $6.12 | 35,036 |
| 2024-09-04 | $6.09 | $6.12 | $6.09 | $6.10 | $6.10 | 30,798 |
| 2024-09-03 | $6.09 | $6.12 | $6.09 | $6.11 | $6.11 | 14,933 |
| 2024-08-30 | $6.09 | $6.11 | $6.09 | $6.09 | $6.09 | 5,549 |
| 2024-08-29 | $6.09 | $6.12 | $6.09 | $6.09 | $6.09 | 4,799 |
| 2024-08-28 | $6.14 | $6.14 | $6.09 | $6.09 | $6.09 | 18,882 |
| 2024-08-27 | $6.06 | $6.12 | $6.06 | $6.09 | $6.09 | 2,520 |
| 2024-08-26 | $6.08 | $6.11 | $6.06 | $6.06 | $6.06 | 34,061 |
| 2024-08-23 | $6.05 | $6.11 | $6.05 | $6.09 | $6.09 | 8,925 |
| 2024-08-22 | $6.06 | $6.08 | $6.05 | $6.05 | $6.05 | 6,456 |
| 2024-08-21 | $6.01 | $6.06 | $6.01 | $6.05 | $6.05 | 13,050 |
| 2024-08-20 | $6.00 | $6.01 | $6.00 | $6.00 | $6.00 | 11,074 |
| 2024-08-19 | $6.00 | $6.00 | $5.98 | $5.98 | $5.98 | 6,516 |
| 2024-08-16 | $6.00 | $6.01 | $5.98 | $5.98 | $5.98 | 22,895 |
| 2024-08-15 | $6.00 | $6.01 | $5.98 | $5.98 | $5.98 | 14,786 |
| 2024-08-14 | $6.00 | $6.00 | $5.98 | $6.00 | $6.00 | 28,276 |
| 2024-08-13 | $5.98 | $6.00 | $5.98 | $6.00 | $6.00 | 5,858 |
| 2024-08-12 | $6.00 | $6.01 | $5.99 | $6.00 | $6.00 | 8,008 |
| 2024-08-09 | $6.01 | $6.02 | $6.00 | $6.01 | $6.01 | 10,623 |
| 2024-08-08 | $6.01 | $6.02 | $6.01 | $6.01 | $6.01 | 23,406 |
| 2024-08-07 | $5.95 | $6.03 | $5.95 | $6.00 | $6.00 | 88,460 |
| 2024-08-06 | $6.00 | $6.03 | $5.94 | $6.03 | $6.03 | 45,410 |
| 2024-08-05 | $5.90 | $6.02 | $5.90 | $5.97 | $5.97 | 25,294 |
| 2024-08-02 | $6.02 | $6.04 | $5.99 | $6.02 | $6.02 | 16,036 |
| 2024-08-01 | $6.00 | $6.05 | $6.00 | $6.03 | $6.03 | 57,367 |
| 2024-07-31 | $6.04 | $6.05 | $6.01 | $6.01 | $6.01 | 24,928 |
| 2024-07-30 | $6.00 | $6.04 | $6.00 | $6.03 | $6.03 | 4,808 |
| 2024-07-29 | $6.04 | $6.04 | $5.99 | $6.02 | $6.02 | 18,111 |
| 2024-07-26 | $6.06 | $6.06 | $6.02 | $6.04 | $6.04 | 22,721 |
| 2024-07-25 | $6.05 | $6.08 | $6.03 | $6.04 | $6.04 | 53,604 |
| 2024-07-24 | $5.96 | $6.06 | $5.96 | $6.05 | $6.05 | 21,800 |
| 2024-07-23 | $6.04 | $6.06 | $5.96 | $5.96 | $5.96 | 24,508 |
| 2024-07-22 | $6.06 | $6.08 | $6.04 | $6.06 | $6.06 | 11,700 |
| 2024-07-19 | $6.05 | $6.13 | $6.05 | $6.05 | $6.05 | 6,435 |
| 2024-07-18 | $6.02 | $6.10 | $6.02 | $6.09 | $6.09 | 18,728 |
| 2024-07-17 | $6.02 | $6.05 | $6.01 | $6.05 | $6.05 | 50,649 |
| 2024-07-16 | $5.98 | $6.04 | $5.98 | $6.02 | $6.02 | 16,119 |
| 2024-07-15 | $6.02 | $6.02 | $5.99 | $5.99 | $5.99 | 11,407 |
| 2024-07-12 | $6.00 | $6.02 | $6.00 | $6.00 | $6.00 | 5,650 |
| 2024-07-11 | $6.02 | $6.02 | $6.00 | $6.01 | $6.01 | 9,679 |
| 2024-07-10 | $6.00 | $6.01 | $5.99 | $6.00 | $6.00 | 9,511 |
| 2024-07-09 | $6.00 | $6.02 | $5.99 | $5.99 | $5.99 | 4,994 |
| 2024-07-08 | $6.00 | $6.03 | $6.00 | $6.00 | $6.00 | 8,026 |
| 2024-07-05 | $6.03 | $6.05 | $5.98 | $6.02 | $6.02 | 8,360 |
| 2024-07-03 | $6.03 | $6.06 | $6.03 | $6.05 | $6.05 | 9,804 |
| 2024-07-02 | $6.04 | $6.05 | $6.04 | $6.04 | $6.04 | 10,820 |
| 2024-07-01 | $6.08 | $6.08 | $6.04 | $6.04 | $6.04 | 3,510 |
| 2024-06-28 | $5.99 | $6.08 | $5.97 | $6.07 | $6.07 | 18,848 |
| 2024-06-27 | $5.98 | $5.98 | $5.95 | $5.96 | $5.96 | 7,432 |
| 2024-06-26 | $5.94 | $5.99 | $5.94 | $5.95 | $5.95 | 5,679 |
| 2024-06-25 | $5.98 | $5.99 | $5.97 | $5.97 | $5.97 | 2,851 |
| 2024-06-24 | $5.91 | $5.98 | $5.91 | $5.96 | $5.96 | 17,113 |
| 2024-06-21 | $5.94 | $5.98 | $5.92 | $5.96 | $5.96 | 17,511 |
| 2024-06-20 | $5.94 | $5.99 | $5.91 | $5.91 | $5.91 | 16,287 |
| 2024-06-18 | $5.98 | $6.01 | $5.98 | $5.98 | $5.98 | 6,552 |
| 2024-06-17 | $5.98 | $6.02 | $5.98 | $5.98 | $5.98 | 3,815 |
| 2024-06-14 | $5.99 | $6.02 | $5.98 | $5.98 | $5.98 | 16,804 |
| 2024-06-13 | $5.99 | $6.01 | $5.95 | $5.99 | $5.99 | 14,280 |
| 2024-06-12 | $6.00 | $6.01 | $5.94 | $5.96 | $5.96 | 8,278 |
| 2024-06-11 | $5.92 | $5.99 | $5.92 | $5.95 | $5.95 | 2,864 |
| 2024-06-10 | $5.92 | $5.95 | $5.90 | $5.92 | $5.92 | 4,593 |
| 2024-06-07 | $5.90 | $5.99 | $5.90 | $5.96 | $5.96 | 6,363 |
| 2024-06-06 | $5.98 | $6.02 | $5.96 | $5.96 | $5.96 | 8,517 |
| 2024-06-05 | $5.90 | $6.02 | $5.90 | $6.00 | $6.00 | 33,856 |
| 2024-06-04 | $5.87 | $5.90 | $5.86 | $5.87 | $5.87 | 39,933 |
| 2024-06-03 | $5.91 | $5.94 | $5.66 | $5.84 | $5.84 | 76,141 |
| 2024-05-31 | $6.02 | $6.05 | $5.85 | $5.87 | $5.87 | 380,210 |
| 2024-05-30 | $6.02 | $6.04 | $6.02 | $6.02 | $6.02 | 9,368 |
| 2024-05-29 | $6.02 | $6.05 | $6.02 | $6.02 | $6.02 | 34,405 |
| 2024-05-28 | $6.03 | $6.05 | $6.02 | $6.02 | $6.02 | 12,884 |
| 2024-05-24 | $6.03 | $6.06 | $6.03 | $6.03 | $6.03 | 16,233 |
| 2024-05-23 | $6.02 | $6.07 | $6.02 | $6.02 | $6.02 | 22,398 |
| 2024-05-22 | $6.02 | $6.05 | $6.02 | $6.04 | $6.04 | 53,401 |
| 2024-05-21 | $6.02 | $6.05 | $6.02 | $6.04 | $6.04 | 11,715 |
| 2024-05-20 | $6.04 | $6.06 | $6.03 | $6.03 | $6.03 | 11,229 |
| 2024-05-17 | $6.04 | $6.05 | $6.02 | $6.02 | $6.02 | 17,373 |
| 2024-05-16 | $6.03 | $6.06 | $6.02 | $6.06 | $6.06 | 5,926 |
| 2024-05-15 | $6.08 | $6.08 | $6.02 | $6.04 | $6.04 | 13,784 |
| 2024-05-14 | $6.04 | $6.08 | $6.02 | $6.06 | $6.06 | 16,427 |
| 2024-05-13 | $6.03 | $6.05 | $6.02 | $6.04 | $6.04 | 9,489 |
| 2024-05-10 | $6.03 | $6.04 | $6.02 | $6.03 | $6.03 | 10,302 |
| 2024-05-09 | $6.05 | $6.08 | $6.02 | $6.03 | $6.03 | 14,284 |
| 2024-05-08 | $6.02 | $6.08 | $6.02 | $6.07 | $6.07 | 6,214 |
| 2024-05-07 | $6.05 | $6.06 | $6.02 | $6.05 | $6.05 | 17,662 |
| 2024-05-06 | $6.05 | $6.07 | $6.02 | $6.02 | $6.02 | 11,829 |
| 2024-05-03 | $6.03 | $6.07 | $6.03 | $6.05 | $6.05 | 6,815 |
| 2024-05-02 | $6.08 | $6.08 | $6.02 | $6.02 | $6.02 | 12,375 |
| 2024-05-01 | $6.03 | $6.07 | $6.02 | $6.03 | $6.03 | 7,085 |
| 2024-04-30 | $6.06 | $6.10 | $6.04 | $6.05 | $6.05 | 9,615 |
| 2024-04-29 | $6.09 | $6.11 | $6.06 | $6.07 | $6.07 | 20,274 |
| 2024-04-26 | $6.09 | $6.15 | $6.05 | $6.05 | $6.05 | 24,395 |
| 2024-04-25 | $6.04 | $6.13 | $6.04 | $6.05 | $6.05 | 23,299 |
| 2024-04-24 | $6.03 | $6.09 | $6.03 | $6.07 | $6.07 | 14,792 |
| 2024-04-23 | $6.01 | $6.10 | $6.01 | $6.06 | $6.06 | 26,744 |
| 2024-04-22 | $6.05 | $6.05 | $6.00 | $6.01 | $6.01 | 23,572 |
| 2024-04-19 | $6.04 | $6.06 | $5.98 | $6.01 | $6.01 | 303,120 |
| 2024-04-18 | $6.02 | $6.05 | $6.02 | $6.04 | $6.04 | 35,955 |
| 2024-04-17 | $6.05 | $6.07 | $6.04 | $6.04 | $6.04 | 28,836 |
| 2024-04-16 | $6.05 | $6.08 | $6.05 | $6.05 | $6.05 | 37,677 |
| 2024-04-15 | $6.07 | $6.08 | $6.00 | $6.08 | $6.08 | 56,496 |
| 2024-04-12 | $6.10 | $6.10 | $6.07 | $6.07 | $6.07 | 24,090 |
| 2024-04-11 | $6.06 | $6.10 | $6.06 | $6.07 | $6.07 | 32,410 |
| 2024-04-10 | $6.06 | $6.09 | $6.06 | $6.06 | $6.06 | 48,067 |
| 2024-04-09 | $6.08 | $6.11 | $6.05 | $6.09 | $6.09 | 63,422 |
| 2024-04-08 | $6.06 | $6.10 | $6.05 | $6.05 | $6.05 | 33,619 |
| 2024-04-05 | $6.06 | $6.10 | $6.05 | $6.05 | $6.05 | 58,753 |
| 2024-04-04 | $6.10 | $6.12 | $6.06 | $6.07 | $6.07 | 98,425 |
| 2024-04-03 | $6.10 | $6.21 | $6.06 | $6.06 | $6.06 | 134,909 |
| 2024-04-02 | $6.07 | $6.12 | $6.05 | $6.06 | $6.06 | 129,654 |
| 2024-04-01 | $6.12 | $6.15 | $6.05 | $6.06 | $6.06 | 984,188 |
| 2024-03-28 | $4.49 | $4.76 | $4.49 | $4.54 | $4.54 | 21,086 |
| 2024-03-27 | $4.60 | $4.60 | $4.40 | $4.40 | $4.40 | 3,484 |
| 2024-03-26 | $4.57 | $4.57 | $4.28 | $4.28 | $4.28 | 10,120 |
| 2024-03-25 | $4.49 | $4.59 | $4.43 | $4.49 | $4.49 | 3,799 |
| 2024-03-22 | $4.63 | $4.63 | $4.30 | $4.39 | $4.39 | 9,119 |
| 2024-03-21 | $4.50 | $4.78 | $4.50 | $4.56 | $4.56 | 16,851 |
| 2024-03-20 | $4.30 | $4.52 | $4.30 | $4.45 | $4.45 | 8,247 |
| 2024-03-19 | $4.42 | $4.77 | $4.31 | $4.41 | $4.41 | 6,036 |
| 2024-03-18 | $4.33 | $4.37 | $4.24 | $4.32 | $4.32 | 8,538 |
| 2024-03-15 | $4.26 | $4.35 | $4.11 | $4.15 | $4.15 | 11,930 |
| 2024-03-14 | $4.57 | $4.60 | $4.20 | $4.36 | $4.36 | 9,864 |
| 2024-03-13 | $5.39 | $5.39 | $4.58 | $4.64 | $4.64 | 31,595 |
| 2024-03-12 | $5.37 | $5.69 | $5.21 | $5.47 | $5.47 | 17,536 |
| 2024-03-11 | $5.40 | $5.66 | $5.28 | $5.32 | $5.32 | 9,158 |
| 2024-03-08 | $5.60 | $5.74 | $5.32 | $5.51 | $5.51 | 26,396 |
| 2024-03-07 | $5.52 | $5.66 | $5.25 | $5.35 | $5.35 | 29,787 |
| 2024-03-06 | $4.56 | $5.71 | $4.25 | $5.43 | $5.43 | 76,897 |
| 2024-03-05 | $4.40 | $4.69 | $4.35 | $4.60 | $4.60 | 9,203 |
| 2024-03-04 | $4.43 | $4.51 | $4.27 | $4.47 | $4.47 | 6,497 |
| 2024-03-01 | $4.46 | $4.62 | $4.29 | $4.50 | $4.50 | 19,780 |
| 2024-02-29 | $4.35 | $4.60 | $4.34 | $4.45 | $4.45 | 3,520 |
| 2024-02-28 | $4.03 | $4.35 | $4.03 | $4.34 | $4.34 | 7,229 |
| 2024-02-27 | $3.94 | $4.37 | $3.94 | $4.11 | $4.11 | 10,375 |
| 2024-02-26 | $3.98 | $4.15 | $3.91 | $3.94 | $3.94 | 3,979 |
| 2024-02-23 | $4.00 | $4.18 | $3.90 | $3.91 | $3.91 | 9,937 |
| 2024-02-22 | $4.05 | $4.15 | $4.00 | $4.11 | $4.11 | 47,411 |
| 2024-02-21 | $4.00 | $4.18 | $4.00 | $4.05 | $4.05 | 11,161 |
| 2024-02-20 | $4.20 | $4.20 | $4.01 | $4.09 | $4.09 | 5,355 |
| 2024-02-16 | $4.13 | $4.28 | $4.10 | $4.26 | $4.26 | 16,850 |
| 2024-02-15 | $4.19 | $4.29 | $4.17 | $4.23 | $4.23 | 11,238 |
| 2024-02-14 | $4.17 | $4.28 | $4.02 | $4.26 | $4.26 | 6,726 |
| 2024-02-13 | $4.02 | $4.24 | $3.96 | $4.21 | $4.21 | 6,350 |
| 2024-02-12 | $4.44 | $4.47 | $4.18 | $4.18 | $4.18 | 9,972 |
| 2024-02-09 | $4.31 | $4.48 | $4.14 | $4.35 | $4.35 | 12,479 |
| 2024-02-08 | $4.17 | $4.35 | $4.05 | $4.29 | $4.29 | 12,245 |
| 2024-02-07 | $4.23 | $4.23 | $4.11 | $4.16 | $4.16 | 9,386 |
| 2024-02-06 | $4.06 | $4.38 | $3.93 | $4.25 | $4.25 | 11,382 |
| 2024-02-05 | $4.00 | $4.22 | $3.90 | $3.94 | $3.94 | 86,040 |
| 2024-02-02 | $4.28 | $4.28 | $3.95 | $4.04 | $4.04 | 10,638 |
| 2024-02-01 | $4.15 | $4.46 | $4.02 | $4.10 | $4.10 | 18,612 |
| 2024-01-31 | $4.20 | $4.70 | $4.15 | $4.15 | $4.15 | 27,946 |
| 2024-01-30 | $4.13 | $4.40 | $4.00 | $4.24 | $4.24 | 56,117 |
| 2024-01-29 | $4.09 | $4.58 | $3.90 | $4.23 | $4.23 | 125,415 |
| 2024-01-26 | $4.05 | $4.17 | $4.02 | $4.07 | $4.07 | 11,896 |
| 2024-01-25 | $4.15 | $4.30 | $4.06 | $4.10 | $4.10 | 17,385 |
| 2024-01-24 | $4.17 | $4.32 | $4.13 | $4.16 | $4.16 | 6,191 |
| 2024-01-23 | $4.14 | $4.20 | $4.13 | $4.13 | $4.13 | 9,582 |
| 2024-01-22 | $4.18 | $4.29 | $4.13 | $4.13 | $4.13 | 15,438 |
| 2024-01-19 | $4.28 | $4.29 | $4.13 | $4.22 | $4.22 | 5,945 |
| 2024-01-18 | $4.28 | $4.34 | $4.18 | $4.18 | $4.18 | 4,019 |
| 2024-01-17 | $4.17 | $4.40 | $4.17 | $4.29 | $4.29 | 9,759 |
| 2024-01-16 | $4.23 | $4.47 | $4.21 | $4.28 | $4.28 | 11,814 |
| 2024-01-12 | $4.21 | $4.48 | $4.21 | $4.32 | $4.32 | 12,177 |
| 2024-01-11 | $4.30 | $4.55 | $4.19 | $4.21 | $4.21 | 6,813 |
| 2024-01-10 | $4.39 | $4.47 | $4.21 | $4.38 | $4.38 | 10,281 |
| 2024-01-09 | $4.49 | $4.52 | $4.37 | $4.37 | $4.37 | 7,012 |
| 2024-01-08 | $4.40 | $4.73 | $4.40 | $4.61 | $4.61 | 6,383 |
| 2024-01-05 | $4.68 | $4.68 | $4.35 | $4.42 | $4.42 | 23,876 |
| 2024-01-04 | $4.62 | $4.70 | $4.51 | $4.65 | $4.65 | 14,393 |
| 2024-01-03 | $4.56 | $4.68 | $4.37 | $4.56 | $4.56 | 8,660 |
| 2024-01-02 | $4.62 | $4.84 | $4.55 | $4.67 | $4.67 | 15,458 |
| 2023-12-29 | $4.47 | $4.72 | $4.44 | $4.63 | $4.63 | 15,531 |
| 2023-12-28 | $4.74 | $4.75 | $4.47 | $4.56 | $4.56 | 31,880 |
| 2023-12-27 | $4.81 | $4.99 | $4.65 | $4.72 | $4.72 | 24,863 |
| 2023-12-26 | $4.79 | $5.06 | $4.77 | $4.86 | $4.86 | 14,395 |
| 2023-12-22 | $4.80 | $5.02 | $4.70 | $4.89 | $4.89 | 15,658 |
| 2023-12-21 | $4.69 | $4.97 | $4.53 | $4.87 | $4.87 | 37,097 |
| 2023-12-20 | $4.26 | $4.67 | $4.24 | $4.52 | $4.52 | 20,482 |
| 2023-12-19 | $4.69 | $4.91 | $4.14 | $4.23 | $4.23 | 81,317 |
| 2023-12-18 | $5.28 | $5.32 | $4.76 | $4.76 | $4.76 | 18,789 |
| 2023-12-15 | $5.55 | $5.58 | $5.20 | $5.35 | $5.35 | 15,928 |
| 2023-12-14 | $5.44 | $5.54 | $5.25 | $5.41 | $5.41 | 21,839 |
| 2023-12-13 | $4.85 | $5.31 | $4.70 | $5.31 | $5.31 | 15,173 |
| 2023-12-12 | $5.28 | $5.70 | $4.71 | $4.73 | $4.73 | 48,291 |
| 2023-12-11 | $5.25 | $5.69 | $5.25 | $5.37 | $5.37 | 12,477 |
| 2023-12-08 | $5.37 | $5.65 | $5.28 | $5.28 | $5.28 | 14,485 |
| 2023-12-07 | $5.60 | $6.03 | $5.38 | $5.48 | $5.48 | 24,554 |
| 2023-12-06 | $5.49 | $5.99 | $5.41 | $5.59 | $5.59 | 12,243 |
| 2023-12-05 | $5.39 | $5.83 | $5.39 | $5.60 | $5.60 | 14,585 |
| 2023-12-04 | $5.85 | $6.15 | $5.22 | $5.52 | $5.52 | 19,373 |
| 2023-12-01 | $6.05 | $6.19 | $5.56 | $6.00 | $6.00 | 11,056 |
| 2023-11-30 | $5.92 | $6.15 | $5.92 | $6.13 | $6.13 | 9,222 |
| 2023-11-29 | $5.95 | $6.09 | $5.89 | $6.00 | $6.00 | 11,139 |
| 2023-11-28 | $5.77 | $6.21 | $5.77 | $6.01 | $6.01 | 12,066 |
| 2023-11-27 | $5.93 | $6.14 | $5.73 | $5.85 | $5.85 | 13,143 |
| 2023-11-24 | $5.29 | $6.21 | $5.19 | $6.06 | $6.06 | 31,703 |
| 2023-11-22 | $5.35 | $5.45 | $5.21 | $5.37 | $5.37 | 6,301 |
| 2023-11-21 | $5.35 | $5.73 | $5.11 | $5.18 | $5.18 | 11,575 |
| 2023-11-20 | $5.35 | $5.69 | $5.35 | $5.45 | $5.45 | 5,363 |
| 2023-11-17 | $5.55 | $5.77 | $5.24 | $5.42 | $5.42 | 8,099 |
| 2023-11-16 | $5.93 | $5.93 | $5.44 | $5.59 | $5.59 | 8,396 |
| 2023-11-15 | $5.37 | $6.00 | $5.27 | $5.92 | $5.92 | 68,991 |
| 2023-11-14 | $5.24 | $5.50 | $4.97 | $5.38 | $5.38 | 19,536 |
| 2023-11-13 | $4.94 | $5.15 | $4.85 | $5.11 | $5.11 | 10,643 |
| 2023-11-10 | $4.80 | $4.96 | $4.80 | $4.87 | $4.87 | 5,971 |
| 2023-11-09 | $5.16 | $5.24 | $4.66 | $4.80 | $4.80 | 22,710 |
| 2023-11-08 | $5.05 | $5.41 | $4.90 | $5.19 | $5.19 | 48,746 |
| 2023-11-07 | $4.75 | $5.08 | $4.50 | $4.87 | $4.87 | 19,251 |
| 2023-11-06 | $4.66 | $4.79 | $4.48 | $4.73 | $4.73 | 8,459 |
| 2023-11-03 | $4.31 | $4.88 | $4.31 | $4.65 | $4.65 | 6,530 |
| 2023-11-02 | $4.10 | $4.44 | $4.04 | $4.18 | $4.18 | 11,451 |
| 2023-11-01 | $4.06 | $4.14 | $3.98 | $4.00 | $4.00 | 17,234 |
| 2023-10-31 | $4.09 | $4.30 | $4.05 | $4.13 | $4.13 | 10,954 |
| 2023-10-30 | $4.12 | $4.39 | $4.07 | $4.16 | $4.16 | 11,925 |
| 2023-10-27 | $4.04 | $4.37 | $4.04 | $4.11 | $4.11 | 4,857 |
| 2023-10-26 | $4.24 | $4.39 | $4.04 | $4.22 | $4.22 | 12,013 |
| 2023-10-25 | $4.12 | $4.46 | $4.12 | $4.29 | $4.29 | 3,871 |
| 2023-10-24 | $4.07 | $4.39 | $4.05 | $4.22 | $4.22 | 9,296 |
| 2023-10-23 | $4.44 | $4.58 | $4.08 | $4.08 | $4.08 | 26,376 |
| 2023-10-20 | $4.45 | $4.73 | $4.22 | $4.51 | $4.51 | 5,414 |
| 2023-10-19 | $4.59 | $4.72 | $4.29 | $4.45 | $4.45 | 37,334 |
| 2023-10-18 | $4.51 | $4.77 | $4.51 | $4.60 | $4.60 | 6,780 |
| 2023-10-17 | $4.37 | $4.75 | $4.29 | $4.55 | $4.55 | 17,915 |
| 2023-10-16 | $4.42 | $4.53 | $4.36 | $4.37 | $4.37 | 4,812 |
| 2023-10-13 | $4.66 | $4.76 | $4.27 | $4.28 | $4.28 | 8,758 |
| 2023-10-12 | $4.79 | $4.88 | $4.53 | $4.64 | $4.64 | 6,689 |
| 2023-10-11 | $4.73 | $4.81 | $4.57 | $4.79 | $4.79 | 7,633 |
| 2023-10-10 | $4.75 | $4.87 | $4.61 | $4.73 | $4.73 | 12,510 |
| 2023-10-09 | $4.73 | $4.88 | $4.73 | $4.82 | $4.82 | 12,929 |
| 2023-10-06 | $4.69 | $4.89 | $4.55 | $4.75 | $4.75 | 19,696 |
| 2023-10-05 | $4.88 | $5.09 | $4.69 | $4.84 | $4.84 | 18,385 |
| 2023-10-04 | $4.77 | $5.00 | $4.62 | $4.93 | $4.93 | 24,768 |
| 2023-10-03 | $4.89 | $5.26 | $4.65 | $4.77 | $4.77 | 26,335 |
| 2023-10-02 | $5.05 | $5.05 | $4.70 | $5.00 | $5.00 | 5,689 |
| 2023-09-29 | $4.49 | $5.13 | $4.48 | $5.08 | $5.08 | 13,124 |
| 2023-09-28 | $4.38 | $4.49 | $4.24 | $4.36 | $4.36 | 4,041 |
| 2023-09-27 | $4.18 | $4.49 | $4.18 | $4.41 | $4.41 | 29,810 |
| 2023-09-26 | $4.15 | $4.31 | $4.11 | $4.15 | $4.15 | 7,885 |
| 2023-09-25 | $3.93 | $4.31 | $3.90 | $4.20 | $4.20 | 12,504 |
| 2023-09-22 | $4.31 | $4.34 | $3.86 | $4.05 | $4.05 | 59,803 |
| 2023-09-21 | $4.50 | $4.68 | $4.09 | $4.13 | $4.13 | 44,039 |
| 2023-09-20 | $4.50 | $4.69 | $4.50 | $4.51 | $4.51 | 19,602 |
| 2023-09-19 | $4.71 | $4.76 | $4.35 | $4.44 | $4.44 | 38,976 |
| 2023-09-18 | $5.10 | $5.16 | $4.70 | $4.74 | $4.74 | 45,444 |
| 2023-09-15 | $5.85 | $6.19 | $5.00 | $5.10 | $5.10 | 91,134 |
| 2023-09-14 | $5.92 | $6.06 | $5.66 | $5.96 | $5.96 | 23,703 |
| 2023-09-13 | $6.09 | $6.18 | $5.76 | $5.90 | $5.90 | 31,797 |
| 2023-09-12 | $5.99 | $6.43 | $5.99 | $6.05 | $6.05 | 40,215 |
| 2023-09-11 | $6.26 | $6.39 | $6.00 | $6.10 | $6.10 | 28,913 |
| 2023-09-08 | $6.32 | $6.45 | $6.16 | $6.29 | $6.29 | 15,951 |
| 2023-09-07 | $6.14 | $6.42 | $6.10 | $6.36 | $6.36 | 36,120 |
| 2023-09-06 | $6.40 | $6.42 | $6.10 | $6.30 | $6.30 | 44,690 |
| 2023-09-05 | $6.25 | $6.51 | $6.14 | $6.43 | $6.43 | 17,404 |
| 2023-09-01 | $6.43 | $6.62 | $5.90 | $6.35 | $6.35 | 27,573 |
| 2023-08-31 | $6.27 | $6.46 | $6.12 | $6.36 | $6.36 | 35,560 |
| 2023-08-30 | $6.03 | $6.40 | $6.01 | $6.33 | $6.33 | 13,486 |
| 2023-08-29 | $5.88 | $6.11 | $5.55 | $6.10 | $6.10 | 16,028 |
| 2023-08-28 | $5.84 | $5.88 | $5.62 | $5.83 | $5.83 | 8,231 |
| 2023-08-25 | $5.78 | $5.85 | $5.53 | $5.80 | $5.80 | 34,251 |
| 2023-08-24 | $5.15 | $5.82 | $5.15 | $5.76 | $5.76 | 43,816 |
| 2023-08-23 | $4.92 | $5.16 | $4.75 | $5.12 | $5.12 | 30,388 |
| 2023-08-22 | $5.14 | $5.26 | $4.81 | $4.88 | $4.88 | 39,882 |
| 2023-08-21 | $5.25 | $5.56 | $5.07 | $5.12 | $5.12 | 11,062 |
| 2023-08-18 | $5.11 | $5.50 | $5.11 | $5.30 | $5.30 | 31,639 |
| 2023-08-17 | $5.60 | $5.63 | $5.03 | $5.12 | $5.12 | 25,944 |
| 2023-08-16 | $6.00 | $6.39 | $5.58 | $5.60 | $5.60 | 48,926 |
| 2023-08-15 | $6.03 | $6.10 | $5.78 | $5.99 | $5.99 | 41,591 |
| 2023-08-14 | $5.29 | $6.00 | $5.29 | $6.00 | $6.00 | 45,832 |
| 2023-08-11 | $5.88 | $5.93 | $5.30 | $5.43 | $5.43 | 70,789 |
| 2023-08-10 | $6.35 | $6.57 | $5.88 | $5.91 | $5.91 | 74,157 |
| 2023-08-09 | $7.88 | $7.88 | $6.40 | $6.41 | $6.41 | 95,163 |
| 2023-08-08 | $7.66 | $7.68 | $7.17 | $7.41 | $7.41 | 40,674 |
| 2023-08-07 | $7.76 | $7.88 | $7.36 | $7.78 | $7.78 | 27,863 |
| 2023-08-04 | $7.29 | $7.88 | $7.21 | $7.82 | $7.82 | 22,674 |
| 2023-08-03 | $8.01 | $8.01 | $7.20 | $7.30 | $7.30 | 46,118 |
| 2023-08-02 | $8.82 | $8.86 | $7.92 | $8.11 | $8.11 | 51,346 |
| 2023-08-01 | $8.33 | $9.00 | $8.08 | $9.00 | $9.00 | 64,003 |
| 2023-07-31 | $8.65 | $9.40 | $8.27 | $8.27 | $8.27 | 95,479 |
| 2023-07-28 | $7.60 | $8.75 | $7.53 | $8.61 | $8.61 | 93,771 |
| 2023-07-27 | $8.14 | $8.20 | $7.35 | $7.46 | $7.46 | 52,164 |
| 2023-07-26 | $7.37 | $8.23 | $7.13 | $8.20 | $8.20 | 99,724 |
| 2023-07-25 | $7.91 | $8.00 | $7.36 | $7.44 | $7.44 | 44,395 |
| 2023-07-24 | $7.88 | $8.28 | $7.44 | $7.93 | $7.93 | 95,837 |
| 2023-07-21 | $7.68 | $8.00 | $7.01 | $7.86 | $7.86 | 107,249 |
| 2023-07-20 | $7.77 | $7.81 | $7.51 | $7.62 | $7.62 | 45,244 |
| 2023-07-19 | $7.12 | $7.84 | $7.04 | $7.81 | $7.81 | 77,231 |
| 2023-07-18 | $6.91 | $7.20 | $6.52 | $7.07 | $7.07 | 64,279 |
| 2023-07-17 | $6.91 | $7.07 | $6.73 | $7.05 | $7.05 | 43,099 |
| 2023-07-14 | $8.11 | $8.11 | $6.74 | $6.87 | $6.87 | 109,952 |
| 2023-07-13 | $7.25 | $9.44 | $7.23 | $8.15 | $8.15 | 547,534 |
| 2023-07-12 | $6.14 | $7.28 | $6.14 | $7.20 | $7.20 | 204,464 |
| 2023-07-11 | $5.91 | $6.40 | $5.91 | $6.21 | $6.21 | 78,596 |
| 2023-07-10 | $5.92 | $6.12 | $5.52 | $5.99 | $5.99 | 108,939 |
| 2023-07-07 | $5.31 | $6.08 | $5.31 | $6.06 | $6.06 | 122,224 |
| 2023-07-06 | $5.09 | $5.48 | $5.05 | $5.32 | $5.32 | 93,301 |
| 2023-07-05 | $5.01 | $5.18 | $4.86 | $5.17 | $5.17 | 188,540 |
| 2023-07-03 | $4.94 | $5.00 | $4.55 | $4.81 | $4.81 | 76,667 |
| 2023-06-30 | $4.41 | $5.43 | $4.31 | $4.94 | $4.94 | 410,901 |
| 2023-06-29 | $0.20 | $0.23 | $0.18 | $0.18 | $4.50 | 228,848 |
| 2023-06-28 | $0.23 | $0.23 | $0.18 | $0.20 | $4.88 | 842,571 |
| 2023-06-27 | $0.18 | $0.21 | $0.17 | $0.18 | $4.45 | 76,264 |
| 2023-06-26 | $0.22 | $0.23 | $0.17 | $0.19 | $4.67 | 181,989 |
| 2023-06-23 | $0.24 | $0.24 | $0.22 | $0.22 | $5.58 | 564,312 |
| 2023-06-22 | $0.23 | $0.24 | $0.21 | $0.24 | $5.91 | 98,718 |
| 2023-06-21 | $0.23 | $0.25 | $0.23 | $0.23 | $5.86 | 42,405 |
| 2023-06-20 | $0.28 | $0.28 | $0.23 | $0.24 | $6.06 | 75,363 |
| 2023-06-16 | $0.28 | $0.28 | $0.26 | $0.26 | $6.56 | 43,806 |
| 2023-06-15 | $0.28 | $0.28 | $0.26 | $0.26 | $6.44 | 35,695 |
| 2023-06-14 | $0.27 | $0.29 | $0.26 | $0.27 | $6.75 | 84,414 |
| 2023-06-13 | $0.28 | $0.28 | $0.25 | $0.27 | $6.79 | 101,808 |
| 2023-06-12 | $0.27 | $0.27 | $0.25 | $0.26 | $6.45 | 82,021 |
| 2023-06-09 | $0.27 | $0.27 | $0.26 | $0.27 | $6.68 | 85,604 |
| 2023-06-08 | $0.29 | $0.31 | $0.27 | $0.27 | $6.75 | 40,651 |
| 2023-06-07 | $0.30 | $0.31 | $0.28 | $0.28 | $7.08 | 38,096 |
| 2023-06-06 | $0.28 | $0.31 | $0.25 | $0.29 | $7.20 | 112,746 |
| 2023-06-05 | $0.33 | $0.33 | $0.28 | $0.28 | $0.28 | 885,492 |
| 2023-06-02 | $0.32 | $0.33 | $0.30 | $0.31 | $0.31 | 576,912 |
| 2023-06-01 | $0.29 | $0.31 | $0.29 | $0.31 | $0.31 | 701,404 |
| 2023-05-31 | $0.30 | $0.31 | $0.29 | $0.30 | $0.30 | 593,763 |
| 2023-05-30 | $0.31 | $0.33 | $0.29 | $0.30 | $0.30 | 557,031 |
| 2023-05-26 | $0.29 | $0.31 | $0.29 | $0.31 | $0.31 | 408,070 |
| 2023-05-25 | $0.32 | $0.34 | $0.28 | $0.29 | $0.29 | 1,140,026 |
| 2023-05-24 | $0.28 | $0.34 | $0.28 | $0.32 | $0.32 | 1,163,698 |
| 2023-05-23 | $0.30 | $0.33 | $0.28 | $0.28 | $0.28 | 1,321,476 |
| 2023-05-22 | $0.30 | $0.30 | $0.28 | $0.30 | $0.30 | 750,070 |
| 2023-05-19 | $0.32 | $0.32 | $0.28 | $0.29 | $0.29 | 1,137,480 |
| 2023-05-18 | $0.30 | $0.33 | $0.28 | $0.30 | $0.30 | 855,767 |
| 2023-05-17 | $0.31 | $0.32 | $0.28 | $0.30 | $0.30 | 1,254,439 |
| 2023-05-16 | $0.35 | $0.35 | $0.31 | $0.31 | $0.31 | 495,314 |
| 2023-05-15 | $0.35 | $0.37 | $0.33 | $0.34 | $0.34 | 730,878 |
| 2023-05-12 | $0.37 | $0.38 | $0.33 | $0.35 | $0.35 | 975,286 |
| 2023-05-11 | $0.37 | $0.38 | $0.35 | $0.36 | $0.36 | 685,830 |
| 2023-05-10 | $0.37 | $0.39 | $0.34 | $0.39 | $0.39 | 1,215,058 |
| 2023-05-09 | $0.43 | $0.43 | $0.38 | $0.40 | $0.40 | 505,232 |
| 2023-05-08 | $0.41 | $0.44 | $0.41 | $0.42 | $0.42 | 386,714 |
| 2023-05-05 | $0.40 | $0.42 | $0.38 | $0.41 | $0.41 | 387,757 |
| 2023-05-04 | $0.38 | $0.39 | $0.37 | $0.39 | $0.39 | 395,643 |
| 2023-05-03 | $0.38 | $0.42 | $0.38 | $0.38 | $0.38 | 309,652 |
| 2023-05-02 | $0.39 | $0.41 | $0.37 | $0.38 | $0.38 | 528,343 |
| 2023-05-01 | $0.42 | $0.42 | $0.39 | $0.39 | $0.39 | 762,371 |
| 2023-04-28 | $0.39 | $0.43 | $0.37 | $0.43 | $0.43 | 766,427 |
| 2023-04-27 | $0.39 | $0.42 | $0.37 | $0.39 | $0.39 | 392,701 |
| 2023-04-26 | $0.39 | $0.41 | $0.36 | $0.38 | $0.38 | 422,237 |
| 2023-04-25 | $0.37 | $0.42 | $0.35 | $0.39 | $0.39 | 629,183 |
| 2023-04-24 | $0.40 | $0.40 | $0.36 | $0.37 | $0.37 | 261,888 |
| 2023-04-21 | $0.39 | $0.41 | $0.37 | $0.37 | $0.37 | 684,362 |
| 2023-04-20 | $0.42 | $0.44 | $0.39 | $0.40 | $0.40 | 262,237 |
| 2023-04-19 | $0.40 | $0.46 | $0.39 | $0.43 | $0.43 | 861,432 |
| 2023-04-18 | $0.37 | $0.40 | $0.37 | $0.40 | $0.40 | 385,481 |
| 2023-04-17 | $0.37 | $0.37 | $0.36 | $0.37 | $0.37 | 169,565 |
| 2023-04-14 | $0.35 | $0.38 | $0.34 | $0.37 | $0.37 | 557,047 |
| 2023-04-13 | $0.36 | $0.36 | $0.35 | $0.36 | $0.36 | 233,179 |
| 2023-04-12 | $0.36 | $0.37 | $0.35 | $0.36 | $0.36 | 310,064 |
| 2023-04-11 | $0.35 | $0.37 | $0.34 | $0.35 | $0.35 | 460,049 |
| 2023-04-10 | $0.37 | $0.38 | $0.34 | $0.35 | $0.35 | 873,838 |
| 2023-04-06 | $0.38 | $0.38 | $0.35 | $0.36 | $0.36 | 256,158 |
| 2023-04-05 | $0.37 | $0.38 | $0.36 | $0.36 | $0.36 | 251,095 |
| 2023-04-04 | $0.39 | $0.40 | $0.36 | $0.37 | $0.37 | 574,869 |
| 2023-04-03 | $0.40 | $0.42 | $0.38 | $0.39 | $0.39 | 476,178 |
| 2023-03-31 | $0.40 | $0.42 | $0.37 | $0.41 | $0.41 | 640,379 |
| 2023-03-30 | $0.36 | $0.39 | $0.36 | $0.39 | $0.39 | 424,213 |
| 2023-03-29 | $0.35 | $0.38 | $0.35 | $0.37 | $0.37 | 428,067 |
| 2023-03-28 | $0.36 | $0.38 | $0.34 | $0.36 | $0.36 | 592,146 |
| 2023-03-27 | $0.37 | $0.37 | $0.35 | $0.35 | $0.35 | 930,276 |
| 2023-03-24 | $0.37 | $0.38 | $0.34 | $0.35 | $0.35 | 665,034 |
| 2023-03-23 | $0.38 | $0.40 | $0.36 | $0.36 | $0.36 | 575,723 |
| 2023-03-22 | $0.41 | $0.41 | $0.37 | $0.37 | $0.37 | 582,776 |
| 2023-03-21 | $0.39 | $0.41 | $0.37 | $0.40 | $0.40 | 596,483 |
| 2023-03-20 | $0.39 | $0.42 | $0.35 | $0.39 | $0.39 | 999,843 |
| 2023-03-17 | $0.42 | $0.42 | $0.37 | $0.37 | $0.37 | 1,893,385 |
| 2023-03-16 | $0.44 | $0.44 | $0.40 | $0.41 | $0.41 | 853,132 |
| 2023-03-15 | $0.45 | $0.45 | $0.40 | $0.42 | $0.42 | 1,294,348 |
| 2023-03-14 | $0.45 | $0.48 | $0.42 | $0.43 | $0.43 | 1,136,773 |
| 2023-03-13 | $0.40 | $0.43 | $0.37 | $0.43 | $0.43 | 978,366 |
| 2023-03-10 | $0.44 | $0.47 | $0.40 | $0.40 | $0.40 | 1,176,009 |
| 2023-03-09 | $0.49 | $0.49 | $0.40 | $0.42 | $0.42 | 2,283,686 |
| 2023-03-08 | $0.62 | $0.62 | $0.47 | $0.48 | $0.48 | 2,944,676 |
| 2023-03-07 | $0.59 | $0.62 | $0.57 | $0.58 | $0.58 | 491,774 |
| 2023-03-06 | $0.59 | $0.61 | $0.58 | $0.61 | $0.61 | 655,268 |
| 2023-03-03 | $0.57 | $0.60 | $0.55 | $0.56 | $0.56 | 803,016 |
| 2023-03-02 | $0.58 | $0.60 | $0.54 | $0.55 | $0.55 | 225,863 |
| 2023-03-01 | $0.62 | $0.63 | $0.56 | $0.57 | $0.57 | 306,119 |
| 2023-02-28 | $0.61 | $0.63 | $0.57 | $0.57 | $0.57 | 446,726 |
| 2023-02-27 | $0.58 | $0.60 | $0.58 | $0.60 | $0.60 | 326,828 |
| 2023-02-24 | $0.58 | $0.59 | $0.52 | $0.58 | $0.58 | 608,056 |
| 2023-02-23 | $0.63 | $0.66 | $0.56 | $0.58 | $0.58 | 595,948 |
| 2023-02-22 | $0.69 | $0.71 | $0.63 | $0.65 | $0.65 | 352,521 |
| 2023-02-21 | $0.70 | $0.72 | $0.65 | $0.69 | $0.69 | 423,781 |
| 2023-02-17 | $0.75 | $0.75 | $0.68 | $0.70 | $0.70 | 264,406 |
| 2023-02-16 | $0.69 | $0.74 | $0.67 | $0.73 | $0.73 | 357,457 |
| 2023-02-15 | $0.69 | $0.73 | $0.66 | $0.69 | $0.69 | 541,694 |
| 2023-02-14 | $0.68 | $0.70 | $0.65 | $0.69 | $0.69 | 158,289 |
| 2023-02-13 | $0.70 | $0.73 | $0.64 | $0.65 | $0.65 | 684,156 |
| 2023-02-10 | $0.74 | $0.83 | $0.69 | $0.74 | $0.74 | 2,316,480 |
| 2023-02-09 | $0.55 | $0.74 | $0.51 | $0.70 | $0.70 | 5,372,233 |
| 2023-02-08 | $0.74 | $0.75 | $0.50 | $0.50 | $0.50 | 4,072,857 |
| 2023-02-07 | $0.82 | $0.85 | $0.72 | $0.73 | $0.73 | 645,288 |
| 2023-02-06 | $0.90 | $0.92 | $0.80 | $0.83 | $0.83 | 789,351 |
| 2023-02-03 | $0.74 | $0.94 | $0.74 | $0.88 | $0.88 | 1,077,073 |
| 2023-02-02 | $0.71 | $0.77 | $0.71 | $0.75 | $0.75 | 783,827 |
| 2023-02-01 | $0.71 | $0.72 | $0.68 | $0.71 | $0.71 | 390,933 |
| 2023-01-31 | $0.72 | $0.72 | $0.69 | $0.71 | $0.71 | 432,191 |
| 2023-01-30 | $0.70 | $0.73 | $0.67 | $0.70 | $0.70 | 709,189 |
| 2023-01-27 | $0.59 | $0.74 | $0.57 | $0.71 | $0.71 | 1,259,968 |
| 2023-01-26 | $0.57 | $0.59 | $0.55 | $0.59 | $0.59 | 581,606 |
| 2023-01-25 | $0.57 | $0.57 | $0.53 | $0.57 | $0.57 | 274,157 |
| 2023-01-24 | $0.52 | $0.57 | $0.50 | $0.57 | $0.57 | 673,084 |
| 2023-01-23 | $0.55 | $0.55 | $0.48 | $0.51 | $0.51 | 509,311 |
| 2023-01-20 | $0.54 | $0.54 | $0.51 | $0.53 | $0.53 | 373,318 |
| 2023-01-19 | $0.52 | $0.54 | $0.51 | $0.53 | $0.53 | 247,035 |
| 2023-01-18 | $0.55 | $0.55 | $0.51 | $0.54 | $0.54 | 344,259 |
| 2023-01-17 | $0.56 | $0.56 | $0.53 | $0.54 | $0.54 | 369,704 |
| 2023-01-13 | $0.45 | $0.57 | $0.44 | $0.55 | $0.55 | 1,258,917 |
| 2023-01-12 | $0.43 | $0.45 | $0.42 | $0.45 | $0.45 | 325,914 |
| 2023-01-11 | $0.42 | $0.44 | $0.41 | $0.43 | $0.43 | 629,992 |
| 2023-01-10 | $0.40 | $0.42 | $0.40 | $0.42 | $0.42 | 482,679 |
| 2023-01-09 | $0.42 | $0.43 | $0.40 | $0.41 | $0.41 | 401,589 |
| 2023-01-06 | $0.39 | $0.43 | $0.39 | $0.42 | $0.42 | 896,407 |
| 2023-01-05 | $0.41 | $0.42 | $0.40 | $0.41 | $0.41 | 533,358 |
| 2023-01-04 | $0.40 | $0.43 | $0.40 | $0.42 | $0.42 | 424,008 |
| 2023-01-03 | $0.46 | $0.46 | $0.41 | $0.41 | $0.41 | 445,663 |
| 2022-12-30 | $0.40 | $0.47 | $0.40 | $0.45 | $0.45 | 726,231 |
| 2022-12-29 | $0.41 | $0.44 | $0.40 | $0.44 | $0.44 | 715,355 |
| 2022-12-28 | $0.42 | $0.43 | $0.42 | $0.43 | $0.43 | 785,707 |
| 2022-12-27 | $0.40 | $0.43 | $0.39 | $0.42 | $0.42 | 778,139 |
| 2022-12-23 | $0.38 | $0.41 | $0.38 | $0.41 | $0.41 | 581,176 |
| 2022-12-22 | $0.38 | $0.40 | $0.36 | $0.39 | $0.39 | 745,352 |
| 2022-12-21 | $0.41 | $0.41 | $0.39 | $0.41 | $0.41 | 656,738 |
| 2022-12-20 | $0.34 | $0.42 | $0.34 | $0.41 | $0.41 | 971,794 |
| 2022-12-19 | $0.40 | $0.41 | $0.39 | $0.40 | $0.40 | 836,767 |
| 2022-12-16 | $0.39 | $0.41 | $0.35 | $0.40 | $0.40 | 1,840,502 |
| 2022-12-15 | $0.42 | $0.42 | $0.39 | $0.41 | $0.41 | 926,712 |
| 2022-12-14 | $0.41 | $0.42 | $0.40 | $0.42 | $0.42 | 670,015 |
| 2022-12-13 | $0.45 | $0.46 | $0.40 | $0.42 | $0.42 | 719,582 |
| 2022-12-12 | $0.40 | $0.46 | $0.39 | $0.45 | $0.45 | 873,742 |
| 2022-12-09 | $0.39 | $0.41 | $0.39 | $0.39 | $0.39 | 284,514 |
| 2022-12-08 | $0.40 | $0.41 | $0.39 | $0.40 | $0.40 | 344,653 |
| 2022-12-07 | $0.42 | $0.42 | $0.39 | $0.39 | $0.39 | 497,392 |
| 2022-12-06 | $0.41 | $0.42 | $0.39 | $0.40 | $0.40 | 826,638 |
| 2022-12-05 | $0.44 | $0.44 | $0.40 | $0.41 | $0.41 | 714,007 |
| 2022-12-02 | $0.40 | $0.43 | $0.39 | $0.42 | $0.42 | 480,461 |
| 2022-12-01 | $0.40 | $0.42 | $0.39 | $0.40 | $0.40 | 652,012 |
| 2022-11-30 | $0.41 | $0.42 | $0.39 | $0.40 | $0.40 | 3,048,392 |
| 2022-11-29 | $0.44 | $0.46 | $0.41 | $0.41 | $0.41 | 709,362 |
| 2022-11-28 | $0.43 | $0.45 | $0.43 | $0.44 | $0.44 | 347,536 |
| 2022-11-25 | $0.42 | $0.44 | $0.42 | $0.42 | $0.42 | 72,157 |
| 2022-11-23 | $0.43 | $0.44 | $0.42 | $0.42 | $0.42 | 437,651 |
| 2022-11-22 | $0.44 | $0.44 | $0.42 | $0.43 | $0.43 | 469,586 |
| 2022-11-21 | $0.44 | $0.46 | $0.43 | $0.44 | $0.44 | 486,960 |
| 2022-11-18 | $0.48 | $0.48 | $0.42 | $0.44 | $0.44 | 414,298 |
| 2022-11-17 | $0.45 | $0.45 | $0.42 | $0.44 | $0.44 | 340,533 |
| 2022-11-16 | $0.44 | $0.46 | $0.43 | $0.44 | $0.44 | 319,730 |
| 2022-11-15 | $0.44 | $0.48 | $0.44 | $0.46 | $0.46 | 540,308 |
| 2022-11-14 | $0.45 | $0.47 | $0.43 | $0.43 | $0.43 | 562,208 |
| 2022-11-11 | $0.45 | $0.50 | $0.42 | $0.45 | $0.45 | 1,017,991 |
| 2022-11-10 | $0.50 | $0.50 | $0.42 | $0.44 | $0.44 | 1,049,417 |
| 2022-11-09 | $0.50 | $0.51 | $0.46 | $0.46 | $0.46 | 393,011 |
| 2022-11-08 | $0.53 | $0.53 | $0.50 | $0.50 | $0.50 | 370,265 |
| 2022-11-07 | $0.52 | $0.53 | $0.50 | $0.50 | $0.50 | 253,556 |
| 2022-11-04 | $0.51 | $0.53 | $0.50 | $0.51 | $0.51 | 202,960 |
| 2022-11-03 | $0.52 | $0.52 | $0.50 | $0.50 | $0.50 | 426,841 |
| 2022-11-02 | $0.54 | $0.55 | $0.51 | $0.51 | $0.51 | 303,045 |
| 2022-11-01 | $0.55 | $0.56 | $0.52 | $0.55 | $0.55 | 723,894 |
| 2022-10-31 | $0.51 | $0.55 | $0.50 | $0.54 | $0.54 | 513,938 |
| 2022-10-28 | $0.52 | $0.56 | $0.50 | $0.51 | $0.51 | 760,700 |
| 2022-10-27 | $0.52 | $0.53 | $0.50 | $0.50 | $0.50 | 244,778 |
| 2022-10-26 | $0.52 | $0.53 | $0.49 | $0.51 | $0.51 | 534,793 |
| 2022-10-25 | $0.49 | $0.52 | $0.48 | $0.51 | $0.51 | 559,309 |
| 2022-10-24 | $0.49 | $0.53 | $0.49 | $0.50 | $0.50 | 508,341 |
| 2022-10-21 | $0.54 | $0.54 | $0.49 | $0.51 | $0.51 | 408,755 |
| 2022-10-20 | $0.50 | $0.55 | $0.49 | $0.49 | $0.49 | 347,854 |
| 2022-10-19 | $0.55 | $0.57 | $0.49 | $0.51 | $0.51 | 617,260 |
| 2022-10-18 | $0.49 | $0.65 | $0.49 | $0.56 | $0.56 | 2,699,924 |
| 2022-10-17 | $0.47 | $0.50 | $0.46 | $0.49 | $0.49 | 426,558 |
| 2022-10-14 | $0.45 | $0.48 | $0.43 | $0.43 | $0.43 | 664,637 |
| 2022-10-13 | $0.44 | $0.48 | $0.43 | $0.46 | $0.46 | 663,830 |
| 2022-10-12 | $0.47 | $0.49 | $0.43 | $0.44 | $0.44 | 484,439 |
| 2022-10-11 | $0.48 | $0.50 | $0.42 | $0.48 | $0.48 | 539,613 |
| 2022-10-10 | $0.48 | $0.50 | $0.46 | $0.48 | $0.48 | 406,653 |
| 2022-10-07 | $0.49 | $0.50 | $0.47 | $0.48 | $0.48 | 268,633 |
| 2022-10-06 | $0.48 | $0.52 | $0.46 | $0.48 | $0.48 | 427,030 |
| 2022-10-05 | $0.48 | $0.50 | $0.45 | $0.48 | $0.48 | 453,416 |
| 2022-10-04 | $0.44 | $0.48 | $0.44 | $0.47 | $0.47 | 334,331 |
| 2022-10-03 | $0.44 | $0.46 | $0.41 | $0.45 | $0.45 | 381,360 |
| 2022-09-30 | $0.47 | $0.48 | $0.43 | $0.44 | $0.44 | 322,616 |
| 2022-09-29 | $0.49 | $0.51 | $0.45 | $0.46 | $0.46 | 297,308 |
| 2022-09-28 | $0.44 | $0.55 | $0.43 | $0.49 | $0.49 | 1,549,193 |
| 2022-09-27 | $0.45 | $0.48 | $0.43 | $0.44 | $0.44 | 392,078 |
| 2022-09-26 | $0.46 | $0.48 | $0.43 | $0.45 | $0.45 | 483,854 |
| 2022-09-23 | $0.46 | $0.47 | $0.41 | $0.45 | $0.45 | 740,614 |
| 2022-09-22 | $0.48 | $0.50 | $0.45 | $0.46 | $0.46 | 542,413 |
| 2022-09-21 | $0.50 | $0.52 | $0.47 | $0.48 | $0.48 | 748,504 |
| 2022-09-20 | $0.54 | $0.54 | $0.50 | $0.51 | $0.51 | 444,802 |
| 2022-09-19 | $0.49 | $0.55 | $0.49 | $0.54 | $0.54 | 668,133 |
| 2022-09-16 | $0.57 | $0.58 | $0.51 | $0.55 | $0.55 | 2,715,283 |
| 2022-09-15 | $0.59 | $0.60 | $0.56 | $0.57 | $0.57 | 627,621 |
| 2022-09-14 | $0.58 | $0.63 | $0.56 | $0.56 | $0.56 | 675,191 |
| 2022-09-13 | $0.62 | $0.63 | $0.56 | $0.58 | $0.58 | 884,285 |
| 2022-09-12 | $0.60 | $0.66 | $0.57 | $0.63 | $0.63 | 1,539,172 |
| 2022-09-09 | $0.59 | $0.61 | $0.56 | $0.57 | $0.57 | 544,352 |
| 2022-09-08 | $0.58 | $0.60 | $0.56 | $0.59 | $0.59 | 1,034,387 |
| 2022-09-07 | $0.55 | $0.60 | $0.53 | $0.58 | $0.58 | 1,564,857 |
| 2022-09-06 | $0.59 | $0.61 | $0.53 | $0.54 | $0.54 | 1,825,401 |
| 2022-09-02 | $0.61 | $0.62 | $0.58 | $0.59 | $0.59 | 466,746 |
| 2022-09-01 | $0.62 | $0.63 | $0.56 | $0.59 | $0.59 | 809,870 |
| 2022-08-31 | $0.62 | $0.65 | $0.60 | $0.60 | $0.60 | 994,622 |
| 2022-08-30 | $0.69 | $0.69 | $0.60 | $0.61 | $0.61 | 1,517,793 |
| 2022-08-29 | $0.72 | $0.72 | $0.69 | $0.69 | $0.69 | 653,415 |
| 2022-08-26 | $0.77 | $0.77 | $0.67 | $0.69 | $0.69 | 1,153,661 |
| 2022-08-25 | $0.72 | $0.81 | $0.71 | $0.78 | $0.78 | 950,383 |
| 2022-08-24 | $0.71 | $0.72 | $0.69 | $0.71 | $0.71 | 1,154,769 |
| 2022-08-23 | $0.76 | $0.77 | $0.71 | $0.71 | $0.71 | 1,122,290 |
| 2022-08-22 | $0.81 | $0.82 | $0.76 | $0.76 | $0.76 | 634,643 |
| 2022-08-19 | $0.88 | $0.88 | $0.75 | $0.80 | $0.80 | 805,825 |
| 2022-08-18 | $0.87 | $0.88 | $0.82 | $0.87 | $0.87 | 545,321 |
| 2022-08-17 | $0.97 | $0.99 | $0.82 | $0.86 | $0.86 | 879,785 |
| 2022-08-16 | $0.98 | $1.02 | $0.96 | $1.02 | $1.02 | 634,530 |
| 2022-08-15 | $0.97 | $1.04 | $0.96 | $1.01 | $1.01 | 770,187 |
| 2022-08-12 | $0.97 | $1.03 | $0.89 | $0.98 | $0.98 | 1,524,937 |
| 2022-08-11 | $0.88 | $0.95 | $0.87 | $0.94 | $0.94 | 1,329,301 |
| 2022-08-10 | $0.73 | $0.89 | $0.72 | $0.88 | $0.88 | 1,641,394 |
| 2022-08-09 | $0.77 | $0.77 | $0.69 | $0.70 | $0.70 | 898,512 |
| 2022-08-08 | $0.77 | $0.79 | $0.73 | $0.77 | $0.77 | 622,460 |
| 2022-08-05 | $0.80 | $0.80 | $0.73 | $0.74 | $0.74 | 882,874 |
| 2022-08-04 | $0.77 | $0.83 | $0.75 | $0.82 | $0.82 | 761,552 |
| 2022-08-03 | $0.74 | $0.79 | $0.74 | $0.77 | $0.77 | 756,450 |
| 2022-08-02 | $0.73 | $0.78 | $0.73 | $0.74 | $0.74 | 518,103 |
| 2022-08-01 | $0.74 | $0.76 | $0.70 | $0.73 | $0.73 | 464,316 |
| 2022-07-29 | $0.74 | $0.76 | $0.72 | $0.74 | $0.74 | 442,595 |
| 2022-07-28 | $0.71 | $0.76 | $0.70 | $0.74 | $0.74 | 375,196 |
| 2022-07-27 | $0.70 | $0.75 | $0.69 | $0.75 | $0.75 | 735,895 |
| 2022-07-26 | $0.77 | $0.77 | $0.70 | $0.70 | $0.70 | 451,322 |
| 2022-07-25 | $0.70 | $0.82 | $0.70 | $0.77 | $0.77 | 693,961 |
| 2022-07-22 | $0.80 | $0.81 | $0.71 | $0.72 | $0.72 | 783,658 |
| 2022-07-21 | $0.84 | $0.85 | $0.76 | $0.79 | $0.79 | 857,033 |
| 2022-07-20 | $0.80 | $0.89 | $0.79 | $0.85 | $0.85 | 880,449 |
| 2022-07-19 | $0.84 | $0.84 | $0.77 | $0.79 | $0.79 | 808,418 |
| 2022-07-18 | $0.82 | $0.85 | $0.80 | $0.80 | $0.80 | 691,907 |
| 2022-07-15 | $0.94 | $0.94 | $0.78 | $0.82 | $0.82 | 1,172,850 |
| 2022-07-14 | $0.91 | $0.91 | $0.85 | $0.86 | $0.86 | 985,098 |
| 2022-07-13 | $0.94 | $0.94 | $0.89 | $0.90 | $0.90 | 462,812 |
| 2022-07-12 | $0.91 | $1.00 | $0.89 | $0.96 | $0.96 | 724,348 |
| 2022-07-11 | $1.00 | $1.01 | $0.91 | $0.92 | $0.92 | 716,073 |
| 2022-07-08 | $0.94 | $1.03 | $0.90 | $1.01 | $1.01 | 697,136 |
| 2022-07-07 | $0.89 | $0.99 | $0.87 | $0.95 | $0.95 | 906,300 |
| 2022-07-06 | $0.91 | $0.92 | $0.86 | $0.88 | $0.88 | 589,336 |
| 2022-07-05 | $0.88 | $0.95 | $0.86 | $0.92 | $0.92 | 1,270,786 |
| 2022-07-01 | $0.99 | $1.03 | $0.86 | $0.87 | $0.87 | 2,711,099 |
| 2022-06-30 | $0.91 | $1.06 | $0.87 | $1.03 | $1.03 | 2,415,953 |
| 2022-06-29 | $0.97 | $0.97 | $0.88 | $0.92 | $0.92 | 1,948,713 |
| 2022-06-28 | $1.08 | $1.11 | $0.94 | $0.99 | $0.99 | 2,750,368 |
| 2022-06-27 | $1.22 | $1.23 | $1.04 | $1.07 | $1.07 | 2,375,724 |
| 2022-06-24 | $1.24 | $1.39 | $1.16 | $1.22 | $1.22 | 14,831,384 |
| 2022-06-23 | $1.22 | $1.26 | $1.20 | $1.23 | $1.23 | 1,240,473 |
| 2022-06-22 | $1.30 | $1.37 | $1.21 | $1.21 | $1.21 | 1,492,168 |
| 2022-06-21 | $1.40 | $1.47 | $1.33 | $1.33 | $1.33 | 1,310,853 |
| 2022-06-17 | $1.28 | $1.39 | $1.24 | $1.39 | $1.39 | 1,531,040 |
| 2022-06-16 | $1.35 | $1.36 | $1.24 | $1.26 | $1.26 | 895,635 |
| 2022-06-15 | $1.37 | $1.42 | $1.31 | $1.37 | $1.37 | 1,176,997 |
| 2022-06-14 | $1.39 | $1.42 | $1.27 | $1.35 | $1.35 | 924,733 |
| 2022-06-13 | $1.61 | $1.61 | $1.32 | $1.34 | $1.34 | 1,161,400 |
| 2022-06-10 | $1.72 | $1.73 | $1.64 | $1.65 | $1.65 | 457,882 |
| 2022-06-09 | $1.88 | $1.96 | $1.73 | $1.74 | $1.74 | 910,792 |
| 2022-06-08 | $1.84 | $1.94 | $1.80 | $1.94 | $1.94 | 885,125 |
| 2022-06-07 | $1.96 | $2.03 | $1.64 | $1.88 | $1.88 | 2,425,849 |
| 2022-06-06 | $2.03 | $2.10 | $1.96 | $2.04 | $2.04 | 1,003,432 |
| 2022-06-03 | $2.04 | $2.08 | $1.93 | $1.97 | $1.97 | 862,215 |
| 2022-06-02 | $1.92 | $2.17 | $1.90 | $2.09 | $2.09 | 1,939,542 |
| 2022-06-01 | $1.89 | $2.02 | $1.86 | $1.94 | $1.94 | 1,159,352 |
| 2022-05-31 | $1.85 | $1.94 | $1.82 | $1.90 | $1.90 | 7,317,139 |
| 2022-05-27 | $1.75 | $1.94 | $1.75 | $1.88 | $1.88 | 1,286,341 |
| 2022-05-26 | $1.77 | $1.86 | $1.72 | $1.75 | $1.75 | 3,581,476 |
| 2022-05-25 | $1.72 | $1.86 | $1.72 | $1.78 | $1.78 | 1,023,343 |
| 2022-05-24 | $1.65 | $1.80 | $1.65 | $1.77 | $1.77 | 1,575,739 |
| 2022-05-23 | $1.76 | $1.84 | $1.72 | $1.77 | $1.77 | 1,002,060 |
| 2022-05-20 | $1.73 | $1.84 | $1.70 | $1.76 | $1.76 | 1,315,217 |
| 2022-05-19 | $1.69 | $1.79 | $1.67 | $1.71 | $1.71 | 997,756 |
| 2022-05-18 | $1.75 | $1.84 | $1.67 | $1.70 | $1.70 | 954,897 |
| 2022-05-17 | $1.73 | $1.84 | $1.72 | $1.79 | $1.79 | 1,022,800 |
| 2022-05-16 | $1.75 | $1.88 | $1.65 | $1.71 | $1.71 | 1,392,955 |
| 2022-05-13 | $1.55 | $1.88 | $1.55 | $1.83 | $1.83 | 2,732,328 |
| 2022-05-12 | $1.40 | $1.50 | $1.35 | $1.50 | $1.50 | 1,364,400 |
| 2022-05-11 | $1.40 | $1.49 | $1.28 | $1.44 | $1.44 | 1,071,647 |
| 2022-05-10 | $1.56 | $1.56 | $1.40 | $1.43 | $1.43 | 1,036,723 |
| 2022-05-09 | $1.60 | $1.64 | $1.50 | $1.50 | $1.50 | 1,016,256 |
| 2022-05-06 | $1.63 | $1.74 | $1.56 | $1.66 | $1.66 | 1,281,555 |
| 2022-05-05 | $1.77 | $1.79 | $1.65 | $1.67 | $1.67 | 708,533 |
| 2022-05-04 | $1.82 | $1.82 | $1.68 | $1.80 | $1.80 | 1,071,517 |
| 2022-05-03 | $1.85 | $1.90 | $1.79 | $1.82 | $1.82 | 753,371 |
| 2022-05-02 | $1.82 | $1.90 | $1.80 | $1.84 | $1.84 | 933,329 |
| 2022-04-29 | $1.87 | $1.92 | $1.84 | $1.86 | $1.86 | 679,984 |
| 2022-04-28 | $1.85 | $1.92 | $1.75 | $1.89 | $1.89 | 1,019,643 |
| 2022-04-27 | $1.83 | $1.89 | $1.81 | $1.87 | $1.87 | 726,112 |
| 2022-04-26 | $1.89 | $1.89 | $1.78 | $1.85 | $1.85 | 839,553 |
| 2022-04-25 | $1.82 | $1.87 | $1.81 | $1.87 | $1.87 | 734,596 |
| 2022-04-22 | $1.85 | $1.90 | $1.80 | $1.85 | $1.85 | 773,715 |
| 2022-04-21 | $1.97 | $1.98 | $1.86 | $1.88 | $1.88 | 771,089 |
| 2022-04-20 | $1.94 | $1.99 | $1.86 | $1.95 | $1.95 | 873,919 |
| 2022-04-19 | $1.79 | $1.92 | $1.75 | $1.91 | $1.91 | 1,066,062 |
| 2022-04-18 | $1.84 | $1.88 | $1.77 | $1.79 | $1.79 | 977,525 |
| 2022-04-14 | $1.86 | $1.91 | $1.83 | $1.86 | $1.86 | 746,072 |
| 2022-04-13 | $1.80 | $1.92 | $1.76 | $1.90 | $1.90 | 913,797 |
| 2022-04-12 | $1.91 | $1.92 | $1.78 | $1.82 | $1.82 | 846,763 |
| 2022-04-11 | $1.84 | $1.88 | $1.74 | $1.84 | $1.84 | 1,955,239 |
| 2022-04-08 | $1.90 | $1.91 | $1.74 | $1.86 | $1.86 | 2,009,470 |
| 2022-04-07 | $1.96 | $2.02 | $1.86 | $1.95 | $1.95 | 1,306,636 |
| 2022-04-06 | $2.08 | $2.13 | $1.93 | $1.97 | $1.97 | 1,985,401 |
| 2022-04-05 | $2.24 | $2.24 | $2.11 | $2.13 | $2.13 | 966,201 |
| 2022-04-04 | $2.20 | $2.25 | $2.15 | $2.22 | $2.22 | 1,722,574 |
| 2022-04-01 | $2.19 | $2.21 | $2.11 | $2.14 | $2.14 | 1,572,958 |
| 2022-03-31 | $2.35 | $2.40 | $2.16 | $2.17 | $2.17 | 1,464,260 |
| 2022-03-30 | $2.40 | $2.43 | $2.31 | $2.34 | $2.34 | 1,135,908 |
| 2022-03-29 | $2.38 | $2.43 | $2.36 | $2.40 | $2.40 | 1,332,151 |
| 2022-03-28 | $2.59 | $2.66 | $2.34 | $2.35 | $2.35 | 1,773,962 |
| 2022-03-25 | $2.43 | $2.60 | $2.41 | $2.60 | $2.60 | 1,439,660 |
| 2022-03-24 | $2.53 | $2.54 | $2.39 | $2.52 | $2.52 | 2,506,255 |
| 2022-03-23 | $2.44 | $2.54 | $2.37 | $2.47 | $2.47 | 2,097,959 |
| 2022-03-22 | $2.33 | $2.57 | $2.33 | $2.45 | $2.45 | 3,185,714 |
| 2022-03-21 | $2.19 | $2.35 | $2.15 | $2.32 | $2.32 | 4,529,054 |
| 2022-03-18 | $2.04 | $2.16 | $2.00 | $2.15 | $2.15 | 2,722,650 |
| 2022-03-17 | $2.07 | $2.14 | $1.92 | $2.10 | $2.10 | 3,833,249 |
| 2022-03-16 | $2.07 | $2.13 | $1.91 | $2.06 | $2.06 | 3,905,393 |
| 2022-03-15 | $2.15 | $2.16 | $2.03 | $2.04 | $2.04 | 3,508,046 |
| 2022-03-14 | $2.46 | $2.50 | $2.22 | $2.28 | $2.28 | 2,081,721 |
| 2022-03-11 | $2.60 | $2.66 | $2.40 | $2.46 | $2.46 | 2,475,049 |
| 2022-03-10 | $2.54 | $2.62 | $2.47 | $2.61 | $2.61 | 692,400 |
| 2022-03-09 | $2.63 | $2.67 | $2.55 | $2.59 | $2.59 | 1,500,110 |
| 2022-03-08 | $2.51 | $2.63 | $2.43 | $2.58 | $2.58 | 1,319,922 |
| 2022-03-07 | $2.48 | $2.68 | $2.47 | $2.52 | $2.52 | 1,972,374 |
| 2022-03-04 | $2.63 | $2.66 | $2.42 | $2.43 | $2.43 | 972,656 |
| 2022-03-03 | $2.64 | $2.74 | $2.60 | $2.61 | $2.61 | 715,861 |
| 2022-03-02 | $2.56 | $2.68 | $2.55 | $2.58 | $2.58 | 578,050 |
| 2022-03-01 | $2.66 | $2.75 | $2.56 | $2.57 | $2.57 | 1,214,379 |
| 2022-02-28 | $2.45 | $2.67 | $2.44 | $2.66 | $2.66 | 1,824,733 |
| 2022-02-25 | $2.64 | $2.70 | $2.46 | $2.47 | $2.47 | 1,282,585 |
| 2022-02-24 | $2.24 | $2.50 | $2.12 | $2.50 | $2.50 | 2,543,819 |
| 2022-02-23 | $2.39 | $2.47 | $2.26 | $2.32 | $2.32 | 1,754,851 |
| 2022-02-22 | $2.30 | $2.53 | $2.21 | $2.40 | $2.40 | 3,905,705 |
| 2022-02-18 | $2.64 | $2.65 | $2.20 | $2.36 | $2.36 | 8,662,439 |
| 2022-02-17 | $3.32 | $3.43 | $3.31 | $3.37 | $3.37 | 1,100,672 |
| 2022-02-16 | $3.47 | $3.50 | $3.37 | $3.38 | $3.38 | 657,233 |
| 2022-02-15 | $3.39 | $3.50 | $3.32 | $3.47 | $3.47 | 939,208 |
| 2022-02-14 | $3.35 | $3.43 | $3.30 | $3.32 | $3.32 | 681,678 |
| 2022-02-11 | $3.54 | $3.56 | $3.29 | $3.38 | $3.38 | 1,205,664 |
| 2022-02-10 | $3.65 | $3.80 | $3.48 | $3.51 | $3.51 | 1,472,358 |
| 2022-02-09 | $3.58 | $3.82 | $3.57 | $3.75 | $3.75 | 1,037,582 |
| 2022-02-08 | $3.59 | $3.60 | $3.41 | $3.56 | $3.56 | 752,447 |
| 2022-02-07 | $3.57 | $3.73 | $3.57 | $3.60 | $3.60 | 587,873 |
| 2022-02-04 | $3.75 | $3.81 | $3.53 | $3.60 | $3.60 | 879,556 |
| 2022-02-03 | $3.70 | $3.89 | $3.69 | $3.76 | $3.76 | 906,147 |
| 2022-02-02 | $4.06 | $4.06 | $3.73 | $3.77 | $3.77 | 1,070,139 |
| 2022-02-01 | $4.05 | $4.13 | $3.85 | $4.00 | $4.00 | 998,166 |
| 2022-01-31 | $3.80 | $4.12 | $3.79 | $4.00 | $4.00 | 1,636,806 |
| 2022-01-28 | $3.65 | $3.81 | $3.51 | $3.78 | $3.78 | 997,968 |
| 2022-01-27 | $3.76 | $3.96 | $3.66 | $3.68 | $3.68 | 1,272,560 |
| 2022-01-26 | $3.83 | $3.98 | $3.67 | $3.78 | $3.78 | 2,180,273 |
| 2022-01-25 | $3.58 | $3.66 | $3.42 | $3.54 | $3.54 | 1,106,281 |
| 2022-01-24 | $3.53 | $3.62 | $3.31 | $3.58 | $3.58 | 1,506,077 |
| 2022-01-21 | $3.86 | $3.87 | $3.61 | $3.62 | $3.62 | 913,853 |
| 2022-01-20 | $4.04 | $4.08 | $3.83 | $3.86 | $3.86 | 847,256 |
| 2022-01-19 | $4.00 | $4.20 | $3.96 | $3.98 | $3.98 | 1,224,826 |
| 2022-01-18 | $4.14 | $4.14 | $3.83 | $3.95 | $3.95 | 1,678,273 |
| 2022-01-14 | $4.28 | $4.28 | $3.97 | $4.15 | $4.15 | 901,294 |
| 2022-01-13 | $4.48 | $4.48 | $4.17 | $4.19 | $4.19 | 1,380,889 |
| 2022-01-12 | $4.58 | $4.68 | $4.37 | $4.39 | $4.39 | 402,987 |
| 2022-01-11 | $4.29 | $4.60 | $4.22 | $4.54 | $4.54 | 790,900 |
| 2022-01-10 | $4.25 | $4.48 | $4.24 | $4.30 | $4.30 | 1,254,515 |
| 2022-01-07 | $4.31 | $4.48 | $4.25 | $4.31 | $4.31 | 3,304,665 |
| 2022-01-06 | $4.72 | $4.72 | $4.31 | $4.33 | $4.33 | 1,884,672 |
| 2022-01-05 | $4.88 | $4.96 | $4.60 | $4.64 | $4.64 | 835,615 |
| 2022-01-04 | $5.14 | $5.20 | $4.82 | $4.85 | $4.85 | 1,013,748 |
| 2022-01-03 | $5.13 | $5.40 | $5.10 | $5.15 | $5.15 | 1,425,219 |
| 2021-12-31 | $5.20 | $5.31 | $5.08 | $5.08 | $5.08 | 700,363 |
| 2021-12-30 | $5.02 | $5.30 | $5.02 | $5.20 | $5.20 | 704,230 |
| 2021-12-29 | $5.12 | $5.18 | $5.03 | $5.04 | $5.04 | 486,225 |
| 2021-12-28 | $5.21 | $5.31 | $5.15 | $5.20 | $5.20 | 336,521 |
| 2021-12-27 | $5.29 | $5.50 | $5.22 | $5.27 | $5.27 | 604,858 |
| 2021-12-23 | $5.23 | $5.39 | $5.09 | $5.25 | $5.25 | 666,733 |
| 2021-12-22 | $5.12 | $5.23 | $4.95 | $5.21 | $5.21 | 824,070 |
| 2021-12-21 | $5.28 | $5.36 | $5.07 | $5.12 | $5.12 | 775,470 |
| 2021-12-20 | $5.38 | $5.45 | $5.16 | $5.24 | $5.24 | 739,939 |
| 2021-12-17 | $5.48 | $5.64 | $5.23 | $5.50 | $5.50 | 1,006,854 |
| 2021-12-16 | $5.43 | $5.69 | $5.31 | $5.43 | $5.43 | 1,512,674 |
| 2021-12-15 | $5.09 | $5.09 | $4.81 | $4.93 | $4.93 | 1,180,936 |
| 2021-12-14 | $4.93 | $5.10 | $4.86 | $5.07 | $5.07 | 589,740 |
| 2021-12-13 | $5.30 | $5.40 | $5.03 | $5.09 | $5.09 | 735,596 |
| 2021-12-10 | $5.52 | $5.62 | $5.32 | $5.35 | $5.35 | 884,615 |
| 2021-12-09 | $5.72 | $5.77 | $5.49 | $5.54 | $5.54 | 475,622 |
| 2021-12-08 | $5.79 | $5.92 | $5.66 | $5.71 | $5.71 | 940,967 |
| 2021-12-07 | $5.61 | $6.07 | $5.60 | $5.75 | $5.75 | 1,547,019 |
| 2021-12-06 | $5.58 | $5.60 | $5.34 | $5.49 | $5.49 | 770,398 |
| 2021-12-03 | $6.00 | $6.00 | $5.27 | $5.57 | $5.57 | 924,142 |
| 2021-12-02 | $5.88 | $5.97 | $5.48 | $5.58 | $5.58 | 724,316 |
| 2021-12-01 | $6.30 | $6.62 | $5.72 | $5.81 | $5.81 | 1,305,221 |
| 2021-11-30 | $6.10 | $6.34 | $5.85 | $6.31 | $6.31 | 2,716,049 |
| 2021-11-29 | $6.31 | $6.35 | $6.09 | $6.18 | $6.18 | 498,185 |
| 2021-11-26 | $6.00 | $6.20 | $5.93 | $6.18 | $6.18 | 271,935 |
| 2021-11-24 | $6.18 | $6.26 | $5.98 | $6.18 | $6.18 | 563,071 |
| 2021-11-23 | $6.72 | $6.85 | $6.09 | $6.16 | $6.16 | 1,054,325 |
| 2021-11-22 | $6.86 | $7.09 | $6.66 | $6.72 | $6.72 | 1,070,312 |
| 2021-11-19 | $7.18 | $7.30 | $6.83 | $6.85 | $6.85 | 609,932 |
| 2021-11-18 | $7.43 | $7.50 | $7.15 | $7.25 | $7.25 | 521,879 |
| 2021-11-17 | $7.43 | $7.70 | $7.26 | $7.46 | $7.46 | 566,821 |
| 2021-11-16 | $7.70 | $7.98 | $7.49 | $7.51 | $7.51 | 1,252,250 |
| 2021-11-15 | $8.04 | $8.04 | $7.48 | $7.55 | $7.55 | 1,037,820 |
| 2021-11-12 | $7.40 | $7.88 | $7.40 | $7.79 | $7.79 | 1,215,005 |
| 2021-11-11 | $6.54 | $7.87 | $6.52 | $7.53 | $7.53 | 1,928,232 |
| 2021-11-10 | $6.46 | $6.76 | $6.27 | $6.52 | $6.52 | 723,472 |
| 2021-11-09 | $6.77 | $6.77 | $6.42 | $6.46 | $6.46 | 512,390 |
| 2021-11-08 | $6.61 | $6.84 | $6.60 | $6.72 | $6.72 | 359,975 |
| 2021-11-05 | $6.54 | $6.71 | $6.42 | $6.59 | $6.59 | 384,132 |
| 2021-11-04 | $6.71 | $6.79 | $6.36 | $6.54 | $6.54 | 622,245 |
| 2021-11-03 | $6.59 | $6.88 | $6.43 | $6.69 | $6.69 | 568,400 |
| 2021-11-02 | $6.75 | $6.80 | $6.41 | $6.53 | $6.53 | 479,337 |
| 2021-11-01 | $6.70 | $6.95 | $6.58 | $6.71 | $6.71 | 583,691 |
| 2021-10-29 | $6.43 | $6.62 | $6.32 | $6.53 | $6.53 | 409,215 |
| 2021-10-28 | $6.24 | $6.52 | $6.20 | $6.35 | $6.35 | 614,622 |
| 2021-10-27 | $6.43 | $6.50 | $6.14 | $6.25 | $6.25 | 703,252 |
| 2021-10-26 | $6.68 | $6.72 | $6.35 | $6.40 | $6.40 | 929,603 |
| 2021-10-25 | $6.85 | $7.32 | $6.46 | $6.55 | $6.55 | 2,263,694 |
| 2021-10-22 | $5.95 | $6.08 | $5.78 | $5.94 | $5.94 | 312,656 |
| 2021-10-21 | $5.99 | $6.12 | $5.80 | $5.93 | $5.93 | 512,135 |
| 2021-10-20 | $5.98 | $6.21 | $5.82 | $6.00 | $6.00 | 1,160,384 |
| 2021-10-19 | $6.00 | $6.13 | $5.80 | $5.93 | $5.93 | 764,298 |
| 2021-10-18 | $6.26 | $6.28 | $5.90 | $6.07 | $6.07 | 409,009 |
| 2021-10-15 | $6.73 | $6.77 | $6.14 | $6.20 | $6.20 | 576,993 |
| 2021-10-14 | $6.93 | $6.99 | $6.70 | $6.77 | $6.77 | 274,196 |
| 2021-10-13 | $6.66 | $6.99 | $6.62 | $6.86 | $6.86 | 472,711 |
| 2021-10-12 | $6.51 | $6.67 | $6.34 | $6.62 | $6.62 | 204,293 |
| 2021-10-11 | $6.62 | $6.79 | $6.49 | $6.51 | $6.51 | 148,921 |
| 2021-10-08 | $6.57 | $6.70 | $6.56 | $6.57 | $6.57 | 177,113 |
| 2021-10-07 | $6.82 | $6.93 | $6.60 | $6.63 | $6.63 | 244,561 |
| 2021-10-06 | $6.86 | $6.90 | $6.61 | $6.75 | $6.75 | 213,932 |
| 2021-10-05 | $7.08 | $7.16 | $6.58 | $6.86 | $6.86 | 526,151 |
| 2021-10-04 | $7.15 | $7.41 | $7.11 | $7.13 | $7.13 | 154,399 |
| 2021-10-01 | $7.43 | $7.44 | $7.17 | $7.19 | $7.19 | 413,840 |
| 2021-09-30 | $7.45 | $7.63 | $7.27 | $7.40 | $7.40 | 149,044 |
| 2021-09-29 | $7.44 | $7.69 | $7.37 | $7.39 | $7.39 | 174,619 |
| 2021-09-28 | $7.45 | $7.59 | $7.14 | $7.43 | $7.43 | 468,872 |
| 2021-09-27 | $8.02 | $8.07 | $7.49 | $7.50 | $7.50 | 319,954 |
| 2021-09-24 | $7.92 | $8.11 | $7.64 | $7.99 | $7.99 | 281,125 |
| 2021-09-23 | $8.05 | $8.30 | $7.94 | $7.98 | $7.98 | 504,007 |
| 2021-09-22 | $8.00 | $8.46 | $7.83 | $8.02 | $8.02 | 749,851 |
| 2021-09-21 | $7.89 | $8.28 | $7.36 | $8.08 | $8.08 | 1,157,519 |
| 2021-09-20 | $8.12 | $8.12 | $7.45 | $7.81 | $7.81 | 1,869,361 |
| 2021-09-17 | $8.18 | $9.10 | $7.62 | $8.64 | $8.64 | 12,991,035 |
| 2021-09-16 | $7.61 | $8.30 | $7.15 | $7.84 | $7.84 | 2,101,896 |
| 2021-09-15 | $7.64 | $7.96 | $7.41 | $7.52 | $7.52 | 1,327,960 |
| 2021-09-14 | $7.17 | $7.75 | $7.11 | $7.59 | $7.59 | 1,024,078 |
| 2021-09-13 | $7.13 | $7.54 | $6.85 | $7.19 | $7.19 | 2,006,657 |
| 2021-09-10 | $7.61 | $7.94 | $7.00 | $7.05 | $7.05 | 2,393,461 |
| 2021-09-09 | $7.15 | $8.09 | $6.95 | $7.49 | $7.49 | 6,002,575 |
| 2021-09-08 | $7.86 | $8.30 | $7.15 | $7.47 | $7.47 | 1,314,993 |
| 2021-09-07 | $9.00 | $9.10 | $7.75 | $7.91 | $7.91 | 2,091,507 |
| 2021-09-03 | $8.74 | $9.04 | $8.50 | $8.96 | $8.96 | 929,941 |
| 2021-09-02 | $8.55 | $8.99 | $8.44 | $8.67 | $8.67 | 622,332 |
| 2021-09-01 | $8.37 | $8.72 | $8.16 | $8.50 | $8.50 | 416,616 |
| 2021-08-31 | $8.74 | $8.86 | $8.35 | $8.52 | $8.52 | 1,182,677 |
| 2021-08-30 | $8.07 | $8.70 | $7.94 | $8.58 | $8.58 | 623,403 |
| 2021-08-27 | $7.94 | $8.31 | $7.91 | $8.24 | $8.24 | 622,076 |
| 2021-08-26 | $7.96 | $8.29 | $7.80 | $8.12 | $8.12 | 433,592 |
| 2021-08-25 | $7.87 | $8.32 | $7.87 | $8.03 | $8.03 | 576,837 |
| 2021-08-24 | $7.59 | $8.25 | $7.59 | $8.10 | $8.10 | 540,698 |
| 2021-08-23 | $7.47 | $8.11 | $7.29 | $7.74 | $7.74 | 556,752 |
| 2021-08-20 | $7.60 | $7.78 | $6.77 | $7.26 | $7.26 | 667,628 |
| 2021-08-19 | $7.78 | $7.99 | $7.52 | $7.56 | $7.56 | 312,632 |
| 2021-08-18 | $7.73 | $7.90 | $7.64 | $7.83 | $7.83 | 285,066 |
| 2021-08-17 | $7.72 | $7.77 | $7.51 | $7.70 | $7.70 | 449,535 |
| 2021-08-16 | $8.47 | $8.60 | $7.60 | $7.79 | $7.79 | 453,824 |
| 2021-08-13 | $8.31 | $9.29 | $8.31 | $8.46 | $8.46 | 623,804 |
| 2021-08-12 | $7.90 | $8.31 | $7.80 | $8.31 | $8.31 | 396,833 |
| 2021-08-11 | $7.86 | $8.44 | $7.68 | $7.89 | $7.89 | 519,387 |
| 2021-08-10 | $7.38 | $7.96 | $7.31 | $7.85 | $7.85 | 533,215 |
| 2021-08-09 | $7.51 | $7.60 | $7.00 | $7.46 | $7.46 | 360,786 |
| 2021-08-06 | $7.91 | $7.94 | $7.20 | $7.51 | $7.51 | 546,498 |
| 2021-08-05 | $7.14 | $7.82 | $7.09 | $7.82 | $7.82 | 508,731 |
| 2021-08-04 | $7.37 | $7.37 | $6.70 | $7.00 | $7.00 | 367,257 |
| 2021-08-03 | $7.40 | $7.40 | $7.10 | $7.21 | $7.21 | 322,885 |
| 2021-08-02 | $6.81 | $7.68 | $6.80 | $7.34 | $7.34 | 523,479 |
| 2021-07-30 | $6.98 | $7.22 | $6.42 | $6.84 | $6.84 | 612,134 |
| 2021-07-29 | $8.20 | $8.80 | $6.81 | $6.99 | $6.99 | 923,063 |