Darktrace Plc (DRKTF) Exchange: EXPM
Data as of May 9, 2025
$3.00 ($-4.61) -60.58%
Darktrace Plc - Daily Information
Click for more stock information on Darktrace Plc.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $3.00 |
| Previous Close | $3.00 |
| High | $3.00 |
| Low | $3.00 |
| Adjusted Open | $3.00 |
| Previous Adjusted Close | $3.00 |
| Adjusted High | $3.00 |
| Adjusted Low | $3.00 |
About Darktrace Plc (DRKTF)
Darktrace Plc
Invest in Darktrace Plc (DRKTF)
Historical Stock Data for Darktrace Plc (DRKTF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-15 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 870 |
| 2024-10-14 | $7.61 | $7.61 | $7.61 | $7.61 | $7.61 | 100 |
| 2024-10-11 | $7.62 | $7.62 | $7.62 | $7.62 | $7.62 | 0 |
| 2024-10-10 | $7.62 | $7.62 | $7.62 | $7.62 | $7.62 | 16 |
| 2024-10-09 | $7.62 | $7.62 | $7.62 | $7.62 | $7.62 | 16 |
| 2024-10-08 | $7.62 | $7.62 | $7.62 | $7.62 | $7.62 | 0 |
| 2024-10-07 | $7.62 | $7.62 | $7.62 | $7.62 | $7.62 | 0 |
| 2024-10-04 | $7.62 | $7.62 | $7.62 | $7.62 | $7.62 | 0 |
| 2024-10-03 | $7.62 | $7.62 | $7.62 | $7.62 | $7.62 | 0 |
| 2024-10-02 | $7.62 | $7.62 | $7.62 | $7.62 | $7.62 | 0 |
| 2024-10-01 | $7.62 | $7.62 | $7.62 | $7.62 | $7.62 | 2,000 |
| 2024-09-30 | $7.57 | $7.57 | $7.57 | $7.57 | $7.57 | 10,545 |
| 2024-09-27 | $7.65 | $7.65 | $7.59 | $7.59 | $7.59 | 700 |
| 2024-09-26 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 354 |
| 2024-09-25 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 118 |
| 2024-09-24 | $7.72 | $7.85 | $7.72 | $7.73 | $7.73 | 1,662 |
| 2024-09-23 | $7.65 | $7.73 | $7.63 | $7.63 | $7.63 | 830 |
| 2024-09-20 | $7.40 | $7.49 | $7.40 | $7.49 | $7.49 | 870 |
| 2024-09-19 | $7.65 | $7.87 | $7.65 | $7.82 | $7.82 | 2,575 |
| 2024-09-18 | $7.58 | $7.70 | $7.55 | $7.70 | $7.70 | 3,501 |
| 2024-09-17 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 120 |
| 2024-09-16 | $7.67 | $7.70 | $7.39 | $7.70 | $7.70 | 650 |
| 2024-09-13 | $7.53 | $7.63 | $7.53 | $7.63 | $7.63 | 285 |
| 2024-09-12 | $7.68 | $7.68 | $7.68 | $7.68 | $7.68 | 39 |
| 2024-09-11 | $7.50 | $7.68 | $7.50 | $7.68 | $7.68 | 255 |
| 2024-09-10 | $7.52 | $7.65 | $7.52 | $7.65 | $7.65 | 713 |
| 2024-09-09 | $7.36 | $7.36 | $7.36 | $7.36 | $7.36 | 0 |
| 2024-09-06 | $7.36 | $7.36 | $7.36 | $7.36 | $7.36 | 197 |
| 2024-09-05 | $7.36 | $7.36 | $7.36 | $7.36 | $7.36 | 13 |
| 2024-09-04 | $7.36 | $7.36 | $7.36 | $7.36 | $7.36 | 1,665 |
| 2024-09-03 | $7.36 | $7.36 | $7.36 | $7.36 | $7.36 | 32 |
| 2024-08-30 | $7.36 | $7.36 | $7.36 | $7.36 | $7.36 | 270 |
| 2024-08-29 | $7.60 | $7.72 | $7.36 | $7.36 | $7.36 | 5,960 |
| 2024-08-28 | $7.51 | $7.51 | $7.51 | $7.51 | $7.51 | 1,779 |
| 2024-08-27 | $7.59 | $7.59 | $7.59 | $7.59 | $7.59 | 1,065 |
| 2024-08-26 | $7.42 | $7.57 | $7.42 | $7.57 | $7.57 | 6,045 |
| 2024-08-23 | $7.70 | $7.70 | $7.58 | $7.59 | $7.59 | 515 |
| 2024-08-22 | $7.80 | $7.80 | $7.66 | $7.66 | $7.66 | 1,531 |
| 2024-08-21 | $7.25 | $7.78 | $7.25 | $7.78 | $7.78 | 3,420 |
| 2024-08-20 | $7.45 | $7.62 | $7.45 | $7.62 | $7.62 | 351 |
| 2024-08-19 | $7.58 | $7.61 | $7.58 | $7.61 | $7.61 | 850 |
| 2024-08-16 | $7.65 | $7.65 | $7.57 | $7.57 | $7.57 | 206 |
| 2024-08-15 | $7.45 | $7.65 | $7.45 | $7.65 | $7.65 | 3,091 |
| 2024-08-14 | $7.62 | $7.62 | $7.62 | $7.62 | $7.62 | 200 |
| 2024-08-13 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 305 |
| 2024-08-12 | $7.60 | $7.60 | $7.55 | $7.60 | $7.60 | 17,000 |
| 2024-08-09 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 1,274 |
| 2024-08-08 | $7.50 | $7.53 | $7.50 | $7.53 | $7.53 | 485 |
| 2024-08-07 | $7.56 | $7.56 | $7.56 | $7.56 | $7.56 | 1,108 |
| 2024-08-06 | $7.58 | $7.58 | $7.58 | $7.58 | $7.58 | 30 |
| 2024-08-05 | $7.45 | $7.58 | $7.45 | $7.58 | $7.58 | 1,863 |
| 2024-08-02 | $7.43 | $7.50 | $7.43 | $7.50 | $7.50 | 1,695 |
| 2024-08-01 | $7.53 | $7.53 | $7.32 | $7.32 | $7.32 | 1,653 |
| 2024-07-31 | $7.44 | $7.55 | $7.44 | $7.49 | $7.49 | 1,998 |
| 2024-07-30 | $7.43 | $7.43 | $7.43 | $7.43 | $7.43 | 278 |
| 2024-07-29 | $7.64 | $7.64 | $7.64 | $7.64 | $7.64 | 816 |
| 2024-07-26 | $7.55 | $7.61 | $7.34 | $7.61 | $7.61 | 11,390 |
| 2024-07-25 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 650 |
| 2024-07-24 | $7.39 | $7.45 | $7.39 | $7.45 | $7.45 | 558 |
| 2024-07-23 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 297 |
| 2024-07-22 | $7.33 | $7.65 | $7.18 | $7.50 | $7.50 | 3,366 |
| 2024-07-19 | $7.65 | $7.65 | $7.48 | $7.63 | $7.63 | 3,307 |
| 2024-07-18 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 133 |
| 2024-07-17 | $7.43 | $7.43 | $7.43 | $7.43 | $7.43 | 20 |
| 2024-07-16 | $7.40 | $7.52 | $7.40 | $7.43 | $7.43 | 3,075 |
| 2024-07-15 | $7.68 | $7.68 | $7.47 | $7.57 | $7.57 | 2,488 |
| 2024-07-12 | $7.52 | $7.60 | $7.52 | $7.52 | $7.52 | 3,753 |
| 2024-07-11 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 219 |
| 2024-07-10 | $7.57 | $7.65 | $7.50 | $7.65 | $7.65 | 12,781 |
| 2024-07-09 | $7.57 | $7.57 | $7.55 | $7.55 | $7.55 | 1,800 |
| 2024-07-08 | $7.70 | $7.70 | $7.56 | $7.56 | $7.56 | 1,665 |
| 2024-07-05 | $7.60 | $7.60 | $7.40 | $7.43 | $7.43 | 7,330 |
| 2024-07-03 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 0 |
| 2024-07-02 | $7.56 | $7.60 | $7.35 | $7.35 | $7.35 | 700 |
| 2024-07-01 | $7.37 | $7.37 | $7.37 | $7.37 | $7.37 | 53 |
| 2024-06-28 | $7.18 | $7.37 | $7.18 | $7.37 | $7.37 | 2,578 |
| 2024-06-27 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 1,495 |
| 2024-06-26 | $7.09 | $7.09 | $7.09 | $7.09 | $7.09 | 1,424 |
| 2024-06-25 | $7.47 | $7.58 | $7.16 | $7.57 | $7.57 | 8,125 |
| 2024-06-24 | $7.17 | $7.17 | $7.17 | $7.17 | $7.17 | 173 |
| 2024-06-21 | $7.22 | $7.50 | $7.22 | $7.50 | $7.50 | 2,851 |
| 2024-06-20 | $7.36 | $7.45 | $7.25 | $7.45 | $7.45 | 1,118 |
| 2024-06-18 | $7.16 | $7.42 | $7.16 | $7.42 | $7.42 | 3,237 |
| 2024-06-17 | $7.41 | $7.41 | $6.97 | $7.19 | $7.19 | 8,321 |
| 2024-06-14 | $7.51 | $7.51 | $7.40 | $7.40 | $7.40 | 1,578 |
| 2024-06-13 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 0 |
| 2024-06-12 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 220 |
| 2024-06-11 | $7.26 | $7.26 | $7.26 | $7.26 | $7.26 | 31 |
| 2024-06-10 | $7.43 | $7.43 | $7.26 | $7.26 | $7.26 | 4,251 |
| 2024-06-07 | $7.45 | $7.48 | $7.45 | $7.48 | $7.48 | 3,185 |
| 2024-06-06 | $7.44 | $7.44 | $7.44 | $7.44 | $7.44 | 1 |
| 2024-06-05 | $7.26 | $7.54 | $7.26 | $7.44 | $7.44 | 11,207 |
| 2024-06-04 | $7.48 | $7.48 | $7.48 | $7.48 | $7.48 | 215 |
| 2024-06-03 | $7.61 | $7.61 | $7.50 | $7.50 | $7.50 | 655 |
| 2024-05-31 | $7.40 | $7.47 | $7.40 | $7.47 | $7.47 | 1,226 |
| 2024-05-30 | $7.48 | $7.50 | $7.48 | $7.50 | $7.50 | 783 |
| 2024-05-29 | $7.52 | $7.55 | $7.45 | $7.45 | $7.45 | 5,502 |
| 2024-05-28 | $7.70 | $7.70 | $7.26 | $7.51 | $7.51 | 12,532 |
| 2024-05-24 | $7.55 | $7.55 | $7.20 | $7.39 | $7.39 | 3,839 |
| 2024-05-23 | $7.59 | $7.59 | $7.55 | $7.57 | $7.57 | 3,059 |
| 2024-05-22 | $7.53 | $7.55 | $7.53 | $7.55 | $7.55 | 6,875 |
| 2024-05-21 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 230 |
| 2024-05-20 | $7.60 | $7.60 | $7.53 | $7.53 | $7.53 | 1,234 |
| 2024-05-17 | $7.55 | $7.56 | $7.53 | $7.56 | $7.56 | 2,535 |
| 2024-05-16 | $7.55 | $7.55 | $7.48 | $7.48 | $7.48 | 6,430 |
| 2024-05-15 | $7.46 | $7.50 | $7.46 | $7.50 | $7.50 | 52,702 |
| 2024-05-14 | $7.34 | $7.40 | $7.34 | $7.39 | $7.39 | 2,840 |
| 2024-05-13 | $7.43 | $7.45 | $7.38 | $7.45 | $7.45 | 7,700 |
| 2024-05-10 | $7.31 | $7.45 | $7.31 | $7.36 | $7.36 | 3,157 |
| 2024-05-09 | $7.41 | $7.45 | $7.41 | $7.45 | $7.45 | 2,036 |
| 2024-05-08 | $7.37 | $7.60 | $7.37 | $7.54 | $7.54 | 1,908 |
| 2024-05-07 | $7.47 | $7.59 | $7.38 | $7.40 | $7.40 | 85,511 |
| 2024-05-06 | $7.70 | $7.70 | $7.55 | $7.58 | $7.58 | 6,109 |
| 2024-05-03 | $7.54 | $7.60 | $7.54 | $7.60 | $7.60 | 2,220 |
| 2024-05-02 | $7.47 | $7.51 | $7.46 | $7.48 | $7.48 | 21,512 |
| 2024-05-01 | $7.67 | $7.67 | $7.24 | $7.50 | $7.50 | 7,330 |
| 2024-04-30 | $7.38 | $7.60 | $7.38 | $7.47 | $7.47 | 8,530 |
| 2024-04-29 | $7.60 | $7.61 | $7.55 | $7.55 | $7.55 | 96,175 |
| 2024-04-26 | $7.44 | $7.66 | $7.41 | $7.46 | $7.46 | 61,040 |
| 2024-04-25 | $6.58 | $6.63 | $6.34 | $6.59 | $6.59 | 5,841 |
| 2024-04-24 | $6.25 | $6.54 | $6.17 | $6.51 | $6.51 | 30,170 |
| 2024-04-23 | $6.07 | $6.21 | $6.00 | $6.00 | $6.00 | 9,613 |
| 2024-04-22 | $6.01 | $6.05 | $5.97 | $6.02 | $6.02 | 10,429 |
| 2024-04-19 | $6.15 | $6.16 | $5.93 | $5.94 | $5.94 | 20,700 |
| 2024-04-18 | $5.65 | $5.76 | $5.64 | $5.76 | $5.76 | 550 |
| 2024-04-17 | $5.71 | $5.72 | $5.42 | $5.60 | $5.60 | 12,283 |
| 2024-04-16 | $5.70 | $5.70 | $5.46 | $5.50 | $5.50 | 4,769 |
| 2024-04-15 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 8,100 |
| 2024-04-12 | $5.80 | $5.80 | $5.73 | $5.77 | $5.77 | 1,941 |
| 2024-04-11 | $5.69 | $5.88 | $5.69 | $5.88 | $5.88 | 5,210 |
| 2024-04-10 | $5.62 | $5.62 | $5.50 | $5.50 | $5.50 | 2,100 |
| 2024-04-09 | $5.57 | $5.60 | $5.56 | $5.60 | $5.60 | 4,600 |
| 2024-04-08 | $5.60 | $5.65 | $5.60 | $5.60 | $5.60 | 4,600 |
| 2024-04-05 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 1,171 |
| 2024-04-04 | $5.67 | $5.67 | $5.38 | $5.54 | $5.54 | 600 |
| 2024-04-03 | $5.63 | $5.63 | $5.54 | $5.54 | $5.54 | 600 |
| 2024-04-02 | $5.60 | $5.60 | $5.47 | $5.47 | $5.47 | 500 |
| 2024-04-01 | $5.68 | $5.85 | $5.58 | $5.68 | $5.68 | 1,907 |
| 2024-03-28 | $5.63 | $5.65 | $5.38 | $5.38 | $5.38 | 2,945 |
| 2024-03-27 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 340 |
| 2024-03-26 | $5.49 | $5.49 | $5.39 | $5.48 | $5.48 | 1,750 |
| 2024-03-25 | $5.62 | $5.62 | $5.45 | $5.45 | $5.45 | 2,110 |
| 2024-03-22 | $5.46 | $5.54 | $5.23 | $5.44 | $5.44 | 15,223 |
| 2024-03-21 | $5.77 | $5.84 | $5.72 | $5.84 | $5.84 | 791 |
| 2024-03-20 | $6.06 | $6.11 | $5.93 | $5.93 | $5.93 | 4,106 |
| 2024-03-19 | $6.00 | $6.00 | $5.85 | $5.88 | $5.88 | 2,686 |
| 2024-03-18 | $6.10 | $6.10 | $5.80 | $5.85 | $5.85 | 23,877 |
| 2024-03-15 | $6.25 | $6.38 | $6.09 | $6.10 | $6.10 | 12,065 |
| 2024-03-14 | $6.14 | $6.19 | $6.08 | $6.19 | $6.19 | 29,232 |
| 2024-03-13 | $6.00 | $6.05 | $5.91 | $5.91 | $5.91 | 4,005 |
| 2024-03-12 | $5.80 | $5.81 | $5.50 | $5.81 | $5.81 | 17,733 |
| 2024-03-11 | $5.27 | $5.90 | $5.09 | $5.90 | $5.90 | 66,084 |
| 2024-03-08 | $5.00 | $5.16 | $4.72 | $4.72 | $4.72 | 7,110 |
| 2024-03-07 | $5.00 | $5.10 | $4.82 | $4.82 | $4.82 | 13,993 |
| 2024-03-06 | $4.70 | $4.80 | $4.37 | $4.37 | $4.37 | 2,878 |
| 2024-03-05 | $4.41 | $4.41 | $4.41 | $4.41 | $4.41 | 1,148 |
| 2024-03-04 | $4.33 | $4.44 | $4.33 | $4.36 | $4.36 | 6,748 |
| 2024-03-01 | $4.60 | $4.63 | $4.52 | $4.52 | $4.52 | 11,266 |
| 2024-02-29 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 1,500 |
| 2024-02-28 | $4.50 | $4.55 | $4.50 | $4.52 | $4.52 | 622 |
| 2024-02-27 | $4.40 | $4.57 | $4.40 | $4.46 | $4.46 | 32,475 |
| 2024-02-26 | $4.36 | $4.43 | $4.34 | $4.43 | $4.43 | 3,107 |
| 2024-02-23 | $4.43 | $4.56 | $4.33 | $4.33 | $4.33 | 12,635 |
| 2024-02-22 | $4.63 | $4.63 | $4.54 | $4.54 | $4.54 | 1,100 |
| 2024-02-21 | $4.33 | $4.41 | $4.25 | $4.41 | $4.41 | 36,349 |
| 2024-02-20 | $4.57 | $4.57 | $4.43 | $4.52 | $4.52 | 609 |
| 2024-02-16 | $4.42 | $4.43 | $4.42 | $4.43 | $4.43 | 5,230 |
| 2024-02-15 | $4.46 | $4.46 | $4.41 | $4.42 | $4.42 | 2,701 |
| 2024-02-14 | $4.34 | $4.40 | $4.34 | $4.40 | $4.40 | 1,377 |
| 2024-02-13 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 150 |
| 2024-02-12 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 1,305 |
| 2024-02-09 | $4.55 | $4.55 | $4.47 | $4.47 | $4.47 | 2,800 |
| 2024-02-08 | $4.40 | $4.46 | $4.40 | $4.46 | $4.46 | 3,375 |
| 2024-02-07 | $4.40 | $4.65 | $4.40 | $4.65 | $4.65 | 3,450 |
| 2024-02-06 | $4.38 | $4.40 | $4.38 | $4.40 | $4.40 | 1,733 |
| 2024-02-05 | $4.37 | $4.37 | $4.26 | $4.26 | $4.26 | 3,794 |
| 2024-02-02 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 455 |
| 2024-02-01 | $4.47 | $4.47 | $4.40 | $4.40 | $4.40 | 500 |
| 2024-01-31 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 321 |
| 2024-01-30 | $4.46 | $4.46 | $4.42 | $4.42 | $4.42 | 340 |
| 2024-01-29 | $4.51 | $4.51 | $4.31 | $4.48 | $4.48 | 5,001 |
| 2024-01-26 | $4.40 | $4.56 | $4.35 | $4.55 | $4.55 | 2,813 |
| 2024-01-25 | $4.38 | $4.38 | $4.28 | $4.28 | $4.28 | 1,031 |
| 2024-01-24 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 2,365 |
| 2024-01-23 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 0 |
| 2024-01-22 | $4.49 | $4.57 | $4.33 | $4.40 | $4.40 | 2,365 |
| 2024-01-19 | $4.44 | $4.44 | $4.25 | $4.25 | $4.25 | 450 |
| 2024-01-18 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 1,580 |
| 2024-01-17 | $4.31 | $4.34 | $4.31 | $4.34 | $4.34 | 520 |
| 2024-01-16 | $4.33 | $4.39 | $4.33 | $4.39 | $4.39 | 225 |
| 2024-01-12 | $4.73 | $4.73 | $4.55 | $4.55 | $4.55 | 1,280 |
| 2024-01-11 | $4.72 | $4.72 | $4.72 | $4.72 | $4.72 | 370 |
| 2024-01-10 | $4.26 | $4.26 | $4.26 | $4.26 | $4.26 | 1,050 |
| 2024-01-09 | $4.23 | $4.23 | $4.23 | $4.23 | $4.23 | 1,145 |
| 2024-01-08 | $4.23 | $4.23 | $4.23 | $4.23 | $4.23 | 0 |
| 2024-01-05 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 1,501 |
| 2024-01-04 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 0 |
| 2024-01-03 | $4.34 | $4.34 | $4.30 | $4.30 | $4.30 | 1,501 |
| 2024-01-02 | $4.40 | $4.44 | $4.40 | $4.44 | $4.44 | 521 |
| 2023-12-29 | $4.56 | $4.73 | $4.56 | $4.60 | $4.60 | 2,445 |
| 2023-12-28 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 100 |
| 2023-12-27 | $4.63 | $4.78 | $4.53 | $4.78 | $4.78 | 12,333 |
| 2023-12-26 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 150 |
| 2023-12-22 | $4.56 | $4.56 | $4.41 | $4.41 | $4.41 | 2,500 |
| 2023-12-21 | $4.44 | $4.52 | $4.40 | $4.40 | $4.40 | 7,027 |
| 2023-12-20 | $4.49 | $4.49 | $4.49 | $4.49 | $4.49 | 0 |
| 2023-12-19 | $4.60 | $4.61 | $4.49 | $4.49 | $4.49 | 4,548 |
| 2023-12-18 | $4.62 | $4.62 | $4.62 | $4.62 | $4.62 | 203 |
| 2023-12-15 | $4.53 | $4.53 | $4.36 | $4.36 | $4.36 | 7,610 |
| 2023-12-14 | $4.67 | $4.67 | $4.64 | $4.64 | $4.64 | 200 |
| 2023-12-13 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 2,272 |
| 2023-12-12 | $4.44 | $4.46 | $4.44 | $4.46 | $4.46 | 2,600 |
| 2023-12-11 | $4.54 | $4.54 | $4.54 | $4.54 | $4.54 | 20 |
| 2023-12-08 | $4.50 | $4.54 | $4.50 | $4.54 | $4.54 | 1,300 |
| 2023-12-07 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 68 |
| 2023-12-06 | $4.43 | $4.45 | $4.35 | $4.45 | $4.45 | 7,500 |
| 2023-12-05 | $4.34 | $4.34 | $4.34 | $4.34 | $4.34 | 94 |
| 2023-12-04 | $4.42 | $4.42 | $4.34 | $4.34 | $4.34 | 3,301 |
| 2023-12-01 | $4.31 | $4.39 | $4.23 | $4.36 | $4.36 | 10,211 |
| 2023-11-30 | $4.27 | $4.27 | $4.27 | $4.27 | $4.27 | 0 |
| 2023-11-29 | $4.48 | $4.48 | $4.27 | $4.27 | $4.27 | 3,653 |
| 2023-11-28 | $4.27 | $4.27 | $4.26 | $4.26 | $4.26 | 4,000 |
| 2023-11-27 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 0 |
| 2023-11-24 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 5 |
| 2023-11-22 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 0 |
| 2023-11-21 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 0 |
| 2023-11-20 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 100 |
| 2023-11-17 | $4.31 | $4.42 | $4.31 | $4.42 | $4.42 | 875 |
| 2023-11-16 | $4.35 | $4.35 | $4.32 | $4.32 | $4.32 | 1,542 |
| 2023-11-15 | $4.50 | $4.50 | $4.30 | $4.30 | $4.30 | 5,600 |
| 2023-11-14 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 50 |
| 2023-11-13 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 10 |
| 2023-11-10 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 23 |
| 2023-11-09 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 0 |
| 2023-11-08 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 4,480 |
| 2023-11-07 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 0 |
| 2023-11-06 | $4.45 | $4.56 | $4.30 | $4.30 | $4.30 | 4,480 |
| 2023-11-03 | $4.35 | $4.53 | $4.27 | $4.53 | $4.53 | 28,745 |
| 2023-11-02 | $4.25 | $4.52 | $4.25 | $4.52 | $4.52 | 2,020 |
| 2023-11-01 | $4.23 | $4.23 | $4.23 | $4.23 | $4.23 | 60 |
| 2023-10-31 | $4.23 | $4.23 | $4.23 | $4.23 | $4.23 | 6,000 |
| 2023-10-30 | $4.23 | $4.23 | $4.23 | $4.23 | $4.23 | 25 |
| 2023-10-27 | $4.23 | $4.23 | $4.23 | $4.23 | $4.23 | 1,200 |
| 2023-10-26 | $4.12 | $4.12 | $4.12 | $4.12 | $4.12 | 0 |
| 2023-10-25 | $4.12 | $4.12 | $4.12 | $4.12 | $4.12 | 0 |
| 2023-10-24 | $4.12 | $4.12 | $4.12 | $4.12 | $4.12 | 0 |
| 2023-10-23 | $4.20 | $4.20 | $4.12 | $4.12 | $4.12 | 942 |
| 2023-10-20 | $4.27 | $4.27 | $4.27 | $4.27 | $4.27 | 20 |
| 2023-10-19 | $4.27 | $4.27 | $4.27 | $4.27 | $4.27 | 600 |
| 2023-10-18 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 1,900 |
| 2023-10-17 | $4.28 | $4.28 | $4.28 | $4.28 | $4.28 | 110 |
| 2023-10-16 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 452 |
| 2023-10-13 | $4.41 | $4.44 | $4.38 | $4.44 | $4.44 | 1,700 |
| 2023-10-12 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 0 |
| 2023-10-11 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 758 |
| 2023-10-10 | $4.66 | $4.66 | $4.66 | $4.66 | $4.66 | 3,283 |
| 2023-10-09 | $4.66 | $4.66 | $4.66 | $4.66 | $4.66 | 0 |
| 2023-10-06 | $4.66 | $4.66 | $4.66 | $4.66 | $4.66 | 0 |
| 2023-10-05 | $4.66 | $4.79 | $4.66 | $4.66 | $4.66 | 3,283 |
| 2023-10-04 | $4.51 | $4.51 | $4.51 | $4.51 | $4.51 | 405 |
| 2023-10-03 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 1,000 |
| 2023-10-02 | $4.59 | $4.83 | $4.59 | $4.83 | $4.83 | 1,852 |
| 2023-09-29 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 110 |
| 2023-09-28 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 0 |
| 2023-09-27 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 0 |
| 2023-09-26 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 270 |
| 2023-09-25 | $5.10 | $5.21 | $5.06 | $5.21 | $5.21 | 9,052 |
| 2023-09-22 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 250 |
| 2023-09-21 | $5.20 | $5.20 | $5.10 | $5.18 | $5.18 | 3,512 |
| 2023-09-20 | $5.21 | $5.22 | $5.21 | $5.22 | $5.22 | 5,042 |
| 2023-09-19 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 5 |
| 2023-09-18 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 1,000 |
| 2023-09-15 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 216 |
| 2023-09-14 | $4.89 | $4.89 | $4.89 | $4.89 | $4.89 | 0 |
| 2023-09-13 | $4.90 | $4.90 | $4.89 | $4.89 | $4.89 | 2,406 |
| 2023-09-12 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 110 |
| 2023-09-11 | $5.36 | $5.36 | $5.17 | $5.17 | $5.17 | 500 |
| 2023-09-08 | $5.00 | $5.26 | $4.87 | $4.91 | $4.91 | 8,232 |
| 2023-09-07 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 2,076 |
| 2023-09-06 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 100 |
| 2023-09-05 | $4.47 | $4.47 | $4.43 | $4.43 | $4.43 | 1,062 |
| 2023-09-01 | $4.60 | $4.66 | $4.58 | $4.58 | $4.58 | 1,439 |
| 2023-08-31 | $4.53 | $4.53 | $4.50 | $4.50 | $4.50 | 2,645 |
| 2023-08-30 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 1,007 |
| 2023-08-29 | $4.25 | $4.49 | $4.25 | $4.49 | $4.49 | 1,149 |
| 2023-08-28 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 300 |
| 2023-08-25 | $4.46 | $4.46 | $4.46 | $4.46 | $4.46 | 60 |
| 2023-08-24 | $4.46 | $4.46 | $4.46 | $4.46 | $4.46 | 100 |
| 2023-08-23 | $4.32 | $4.32 | $4.32 | $4.32 | $4.32 | 880 |
| 2023-08-22 | $4.12 | $4.12 | $4.12 | $4.12 | $4.12 | 27,061 |
| 2023-08-21 | $4.14 | $4.14 | $4.14 | $4.14 | $4.14 | 2,000 |
| 2023-08-18 | $4.27 | $4.27 | $4.27 | $4.27 | $4.27 | 1,050 |
| 2023-08-17 | $4.50 | $4.50 | $4.34 | $4.34 | $4.34 | 390 |
| 2023-08-16 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 90 |
| 2023-08-15 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 105 |
| 2023-08-14 | $4.38 | $4.70 | $4.38 | $4.70 | $4.70 | 250 |
| 2023-08-11 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 0 |
| 2023-08-10 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 250 |
| 2023-08-09 | $4.72 | $4.72 | $4.72 | $4.72 | $4.72 | 200 |
| 2023-08-08 | $4.60 | $4.61 | $4.50 | $4.61 | $4.61 | 2,015 |
| 2023-08-07 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 2,023 |
| 2023-08-04 | $4.50 | $4.51 | $4.40 | $4.40 | $4.40 | 3,250 |
| 2023-08-03 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 250 |
| 2023-08-02 | $4.81 | $4.81 | $4.65 | $4.67 | $4.67 | 7,295 |
| 2023-08-01 | $4.80 | $4.85 | $4.69 | $4.85 | $4.85 | 2,410 |
| 2023-07-31 | $5.02 | $5.02 | $4.98 | $4.98 | $4.98 | 1,110 |
| 2023-07-28 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 865 |
| 2023-07-27 | $5.12 | $5.12 | $4.90 | $4.90 | $4.90 | 702 |
| 2023-07-26 | $4.89 | $4.89 | $4.70 | $4.75 | $4.75 | 1,179 |
| 2023-07-25 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 752 |
| 2023-07-24 | $4.93 | $4.99 | $4.85 | $4.86 | $4.86 | 5,374 |
| 2023-07-21 | $5.02 | $5.16 | $4.96 | $4.96 | $4.96 | 885 |
| 2023-07-20 | $5.11 | $5.30 | $5.08 | $5.30 | $5.30 | 15,557 |
| 2023-07-19 | $5.05 | $5.30 | $4.86 | $5.30 | $5.30 | 732,922 |
| 2023-07-18 | $4.77 | $5.12 | $4.70 | $4.86 | $4.86 | 338,266 |
| 2023-07-17 | $3.97 | $3.97 | $3.97 | $3.97 | $3.97 | 50 |
| 2023-07-14 | $3.97 | $3.97 | $3.97 | $3.97 | $3.97 | 100 |
| 2023-07-13 | $3.90 | $3.90 | $3.79 | $3.79 | $3.79 | 1,246 |
| 2023-07-12 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 787 |
| 2023-07-11 | $3.86 | $3.86 | $3.69 | $3.71 | $3.71 | 941 |
| 2023-07-10 | $3.68 | $3.68 | $3.68 | $3.68 | $3.68 | 600 |
| 2023-07-07 | $3.68 | $3.68 | $3.68 | $3.68 | $3.68 | 146 |
| 2023-07-06 | $3.80 | $3.80 | $3.58 | $3.58 | $3.58 | 6,150 |
| 2023-07-05 | $4.00 | $4.00 | $3.80 | $3.80 | $3.80 | 6,620 |
| 2023-07-03 | $3.85 | $4.04 | $3.85 | $4.04 | $4.04 | 7,600 |
| 2023-06-30 | $3.85 | $3.85 | $3.85 | $3.85 | $3.85 | 0 |
| 2023-06-29 | $3.85 | $3.85 | $3.85 | $3.85 | $3.85 | 0 |
| 2023-06-28 | $3.85 | $3.85 | $3.85 | $3.85 | $3.85 | 0 |
| 2023-06-27 | $3.99 | $3.99 | $3.85 | $3.85 | $3.85 | 1,100 |
| 2023-06-26 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 1,500 |
| 2023-06-23 | $4.17 | $4.17 | $4.17 | $4.17 | $4.17 | 8 |
| 2023-06-22 | $4.17 | $4.17 | $4.17 | $4.17 | $4.17 | 160 |
| 2023-06-21 | $4.13 | $4.13 | $4.11 | $4.11 | $4.11 | 804 |
| 2023-06-20 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 1,203 |
| 2023-06-16 | $4.20 | $4.49 | $4.19 | $4.49 | $4.49 | 9,100 |
| 2023-06-15 | $3.80 | $3.93 | $3.80 | $3.93 | $3.93 | 1,000 |
| 2023-06-14 | $3.84 | $3.84 | $3.84 | $3.84 | $3.84 | 415 |
| 2023-06-13 | $3.83 | $3.83 | $3.83 | $3.83 | $3.83 | 1,151 |
| 2023-06-12 | $3.64 | $3.64 | $3.64 | $3.64 | $3.64 | 0 |
| 2023-06-09 | $3.68 | $3.68 | $3.64 | $3.64 | $3.64 | 425 |
| 2023-06-08 | $3.68 | $3.68 | $3.68 | $3.68 | $3.68 | 258 |
| 2023-06-07 | $3.57 | $3.57 | $3.57 | $3.57 | $3.57 | 23 |
| 2023-06-06 | $3.67 | $3.67 | $3.57 | $3.57 | $3.57 | 2,040 |
| 2023-06-05 | $3.60 | $3.73 | $3.60 | $3.68 | $3.68 | 3,423 |
| 2023-06-02 | $3.65 | $3.65 | $3.53 | $3.53 | $3.53 | 4,658 |
| 2023-06-01 | $3.49 | $3.49 | $3.49 | $3.49 | $3.49 | 0 |
| 2023-05-31 | $3.49 | $3.52 | $3.49 | $3.49 | $3.49 | 2,694 |
| 2023-05-30 | $3.36 | $3.36 | $3.30 | $3.30 | $3.30 | 2,517 |
| 2023-05-26 | $3.25 | $3.29 | $3.21 | $3.26 | $3.26 | 3,224 |
| 2023-05-25 | $3.56 | $3.69 | $3.56 | $3.69 | $3.69 | 3,276 |
| 2023-05-24 | $3.59 | $3.59 | $3.55 | $3.59 | $3.59 | 797 |
| 2023-05-23 | $3.76 | $3.76 | $3.76 | $3.76 | $3.76 | 244 |
| 2023-05-22 | $3.58 | $3.67 | $3.58 | $3.65 | $3.65 | 4,718 |
| 2023-05-19 | $3.45 | $3.45 | $3.45 | $3.45 | $3.45 | 0 |
| 2023-05-18 | $3.58 | $3.58 | $3.29 | $3.45 | $3.45 | 2,041 |
| 2023-05-17 | $3.52 | $3.58 | $3.52 | $3.58 | $3.58 | 1,714 |
| 2023-05-16 | $3.55 | $3.55 | $3.55 | $3.55 | $3.55 | 106 |
| 2023-05-15 | $3.65 | $3.65 | $3.65 | $3.65 | $3.65 | 150 |
| 2023-05-12 | $3.62 | $3.62 | $3.62 | $3.62 | $3.62 | 150 |
| 2023-05-11 | $3.58 | $3.74 | $3.56 | $3.70 | $3.70 | 3,929 |
| 2023-05-10 | $3.76 | $3.76 | $3.76 | $3.76 | $3.76 | 100 |
| 2023-05-09 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 75 |
| 2023-05-08 | $4.08 | $4.08 | $3.75 | $3.75 | $3.75 | 3,789 |
| 2023-05-05 | $3.62 | $3.62 | $3.62 | $3.62 | $3.62 | 13 |
| 2023-05-04 | $3.56 | $3.62 | $3.56 | $3.62 | $3.62 | 1,500 |
| 2023-05-03 | $3.52 | $3.52 | $3.52 | $3.52 | $3.52 | 2,227 |
| 2023-05-02 | $3.45 | $3.45 | $3.39 | $3.39 | $3.39 | 1,990 |
| 2023-05-01 | $3.62 | $3.62 | $3.34 | $3.34 | $3.34 | 621 |
| 2023-04-28 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 3,453 |
| 2023-04-27 | $3.42 | $3.47 | $3.42 | $3.47 | $3.47 | 1,680 |
| 2023-04-26 | $3.30 | $3.34 | $3.30 | $3.34 | $3.34 | 724 |
| 2023-04-25 | $3.22 | $3.22 | $3.22 | $3.22 | $3.22 | 0 |
| 2023-04-24 | $3.35 | $3.35 | $3.22 | $3.22 | $3.22 | 1,201 |
| 2023-04-21 | $3.12 | $3.17 | $3.12 | $3.13 | $3.13 | 5,431 |
| 2023-04-20 | $3.11 | $3.11 | $3.11 | $3.11 | $3.11 | 415 |
| 2023-04-19 | $3.23 | $3.23 | $3.23 | $3.23 | $3.23 | 100 |
| 2023-04-18 | $3.40 | $3.40 | $3.34 | $3.34 | $3.34 | 1,579 |
| 2023-04-17 | $3.29 | $3.45 | $3.29 | $3.45 | $3.45 | 3,655 |
| 2023-04-14 | $3.17 | $3.17 | $3.17 | $3.17 | $3.17 | 226 |
| 2023-04-13 | $3.14 | $3.19 | $3.14 | $3.19 | $3.19 | 825 |
| 2023-04-12 | $3.01 | $3.04 | $3.01 | $3.04 | $3.04 | 207 |
| 2023-04-11 | $3.01 | $3.01 | $3.01 | $3.01 | $3.01 | 110 |
| 2023-04-10 | $3.03 | $3.03 | $3.00 | $3.01 | $3.01 | 3,246 |
| 2023-04-06 | $3.03 | $3.03 | $3.02 | $3.02 | $3.02 | 4,600 |
| 2023-04-05 | $3.05 | $3.06 | $3.00 | $3.03 | $3.03 | 4,031 |
| 2023-04-04 | $3.08 | $3.08 | $3.07 | $3.07 | $3.07 | 1,520 |
| 2023-04-03 | $3.12 | $3.21 | $3.12 | $3.21 | $3.21 | 1,725 |
| 2023-03-31 | $3.23 | $3.23 | $3.12 | $3.12 | $3.12 | 6,000 |
| 2023-03-30 | $3.30 | $3.30 | $3.20 | $3.20 | $3.20 | 860 |
| 2023-03-29 | $3.23 | $3.25 | $3.23 | $3.25 | $3.25 | 2,832 |
| 2023-03-28 | $3.25 | $3.25 | $3.21 | $3.23 | $3.23 | 535 |
| 2023-03-27 | $3.28 | $3.28 | $3.28 | $3.28 | $3.28 | 1,000 |
| 2023-03-24 | $3.27 | $3.27 | $3.25 | $3.25 | $3.25 | 225 |
| 2023-03-23 | $3.50 | $3.50 | $3.44 | $3.44 | $3.44 | 1,150 |
| 2023-03-22 | $3.26 | $3.37 | $3.26 | $3.37 | $3.37 | 2,230 |
| 2023-03-21 | $3.33 | $3.33 | $3.33 | $3.33 | $3.33 | 545 |
| 2023-03-20 | $3.28 | $3.28 | $3.28 | $3.28 | $3.28 | 300 |
| 2023-03-17 | $3.52 | $3.52 | $3.52 | $3.52 | $3.52 | 0 |
| 2023-03-16 | $3.52 | $3.52 | $3.52 | $3.52 | $3.52 | 53 |
| 2023-03-15 | $3.40 | $3.52 | $3.25 | $3.52 | $3.52 | 6,750 |
| 2023-03-14 | $3.45 | $3.45 | $3.36 | $3.36 | $3.36 | 3,248 |
| 2023-03-13 | $3.28 | $3.28 | $3.27 | $3.27 | $3.27 | 1,500 |
| 2023-03-10 | $3.32 | $3.42 | $3.30 | $3.30 | $3.30 | 7,625 |
| 2023-03-09 | $3.19 | $3.25 | $3.19 | $3.25 | $3.25 | 13,166 |
| 2023-03-08 | $3.16 | $3.19 | $3.14 | $3.14 | $3.14 | 619 |
| 2023-03-07 | $3.20 | $3.20 | $3.17 | $3.17 | $3.17 | 1,060 |
| 2023-03-06 | $3.11 | $3.11 | $3.11 | $3.11 | $3.11 | 285 |
| 2023-03-03 | $3.16 | $3.27 | $3.15 | $3.27 | $3.27 | 20,557 |
| 2023-03-02 | $3.14 | $3.14 | $3.14 | $3.14 | $3.14 | 1,718 |
| 2023-03-01 | $3.21 | $3.21 | $3.17 | $3.17 | $3.17 | 2,462 |
| 2023-02-28 | $3.20 | $3.20 | $3.20 | $3.20 | $3.20 | 3,200 |
| 2023-02-27 | $3.17 | $3.19 | $3.17 | $3.19 | $3.19 | 2,230 |
| 2023-02-24 | $3.12 | $3.12 | $3.06 | $3.10 | $3.10 | 6,070 |
| 2023-02-23 | $3.35 | $3.35 | $3.11 | $3.20 | $3.20 | 28,085 |
| 2023-02-22 | $3.34 | $3.37 | $3.32 | $3.37 | $3.37 | 8,964 |
| 2023-02-21 | $3.28 | $3.36 | $3.28 | $3.36 | $3.36 | 7,738 |
| 2023-02-17 | $3.21 | $3.21 | $3.16 | $3.21 | $3.21 | 3,839 |
| 2023-02-16 | $3.29 | $3.41 | $3.23 | $3.41 | $3.41 | 11,666 |
| 2023-02-15 | $3.20 | $3.24 | $3.17 | $3.24 | $3.24 | 3,197 |
| 2023-02-14 | $3.18 | $3.23 | $3.11 | $3.22 | $3.22 | 9,273 |
| 2023-02-13 | $3.06 | $3.12 | $3.00 | $3.06 | $3.06 | 18,642 |
| 2023-02-10 | $3.08 | $3.08 | $2.92 | $2.95 | $2.95 | 21,952 |
| 2023-02-09 | $3.11 | $3.19 | $3.10 | $3.16 | $3.16 | 23,982 |
| 2023-02-08 | $2.97 | $2.97 | $2.88 | $2.88 | $2.88 | 1,400 |
| 2023-02-07 | $2.79 | $2.92 | $2.79 | $2.86 | $2.86 | 1,290 |
| 2023-02-06 | $2.92 | $2.92 | $2.85 | $2.85 | $2.85 | 2,925 |
| 2023-02-03 | $2.84 | $2.84 | $2.84 | $2.84 | $2.84 | 100 |
| 2023-02-02 | $2.88 | $2.89 | $2.83 | $2.89 | $2.89 | 12,571 |
| 2023-02-01 | $2.67 | $2.80 | $2.67 | $2.75 | $2.75 | 56,500 |
| 2023-01-31 | $2.65 | $2.65 | $2.61 | $2.61 | $2.61 | 5,074 |
| 2023-01-30 | $2.97 | $2.97 | $2.60 | $2.69 | $2.69 | 2,904 |
| 2023-01-27 | $3.10 | $3.19 | $3.10 | $3.19 | $3.19 | 959 |
| 2023-01-26 | $3.20 | $3.20 | $3.20 | $3.20 | $3.20 | 750 |
| 2023-01-25 | $3.08 | $3.08 | $3.08 | $3.08 | $3.08 | 1,000 |
| 2023-01-24 | $2.99 | $2.99 | $2.99 | $2.99 | $2.99 | 5 |
| 2023-01-23 | $3.06 | $3.06 | $2.99 | $2.99 | $2.99 | 2,150 |
| 2023-01-20 | $3.03 | $3.03 | $3.03 | $3.03 | $3.03 | 176 |
| 2023-01-19 | $3.00 | $3.00 | $2.94 | $2.94 | $2.94 | 1,650 |
| 2023-01-18 | $3.08 | $3.10 | $3.08 | $3.10 | $3.10 | 2,380 |
| 2023-01-17 | $3.11 | $3.11 | $3.05 | $3.08 | $3.08 | 1,700 |
| 2023-01-13 | $3.28 | $3.28 | $3.15 | $3.15 | $3.15 | 8,529 |
| 2023-01-12 | $3.20 | $3.26 | $3.20 | $3.26 | $3.26 | 3,197 |
| 2023-01-11 | $3.12 | $3.15 | $3.07 | $3.15 | $3.15 | 10,800 |
| 2023-01-10 | $3.61 | $3.61 | $3.61 | $3.61 | $3.61 | 150 |
| 2023-01-09 | $3.37 | $3.52 | $3.37 | $3.52 | $3.52 | 943 |
| 2023-01-06 | $3.15 | $3.15 | $3.15 | $3.15 | $3.15 | 0 |
| 2023-01-05 | $3.15 | $3.15 | $3.15 | $3.15 | $3.15 | 0 |
| 2023-01-04 | $3.15 | $3.15 | $3.15 | $3.15 | $3.15 | 17 |
| 2023-01-03 | $3.15 | $3.15 | $3.15 | $3.15 | $3.15 | 0 |
| 2022-12-30 | $3.12 | $3.15 | $3.12 | $3.15 | $3.15 | 6,100 |
| 2022-12-29 | $3.11 | $3.19 | $3.11 | $3.11 | $3.11 | 5,210 |
| 2022-12-28 | $3.22 | $3.22 | $3.11 | $3.11 | $3.11 | 22,350 |
| 2022-12-27 | $3.30 | $3.30 | $3.23 | $3.23 | $3.23 | 1,300 |
| 2022-12-23 | $3.13 | $3.25 | $3.13 | $3.25 | $3.25 | 2,104 |
| 2022-12-22 | $3.13 | $3.13 | $3.13 | $3.13 | $3.13 | 0 |
| 2022-12-21 | $3.32 | $3.32 | $3.13 | $3.13 | $3.13 | 4,650 |
| 2022-12-20 | $3.20 | $3.40 | $3.20 | $3.32 | $3.32 | 3,235 |
| 2022-12-19 | $3.20 | $3.20 | $3.20 | $3.20 | $3.20 | 9,460 |
| 2022-12-16 | $3.45 | $3.47 | $3.45 | $3.47 | $3.47 | 3,867 |
| 2022-12-15 | $3.54 | $3.55 | $3.45 | $3.45 | $3.45 | 1,310 |
| 2022-12-14 | $3.70 | $3.70 | $3.67 | $3.67 | $3.67 | 27,230 |
| 2022-12-13 | $3.80 | $3.80 | $3.70 | $3.70 | $3.70 | 20,924 |
| 2022-12-12 | $3.71 | $3.71 | $3.71 | $3.71 | $3.71 | 6,000 |
| 2022-12-09 | $3.74 | $3.74 | $3.74 | $3.74 | $3.74 | 10 |
| 2022-12-08 | $3.74 | $3.74 | $3.74 | $3.74 | $3.74 | 188 |
| 2022-12-07 | $4.00 | $4.01 | $3.64 | $4.01 | $4.01 | 1,100 |
| 2022-12-06 | $4.31 | $4.31 | $4.31 | $4.31 | $4.31 | 50 |
| 2022-12-05 | $4.35 | $4.35 | $4.31 | $4.31 | $4.31 | 1,180 |
| 2022-12-02 | $4.44 | $4.44 | $4.39 | $4.39 | $4.39 | 1,681 |
| 2022-12-01 | $4.07 | $4.07 | $4.07 | $4.07 | $4.07 | 0 |
| 2022-11-30 | $4.22 | $4.22 | $3.98 | $4.07 | $4.07 | 4,800 |
| 2022-11-29 | $4.36 | $4.36 | $4.36 | $4.36 | $4.36 | 250 |
| 2022-11-28 | $4.41 | $4.41 | $4.41 | $4.41 | $4.41 | 200 |
| 2022-11-25 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 0 |
| 2022-11-23 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 1,059 |
| 2022-11-22 | $4.39 | $4.39 | $4.39 | $4.39 | $4.39 | 17 |
| 2022-11-21 | $4.39 | $4.39 | $4.39 | $4.39 | $4.39 | 250 |
| 2022-11-18 | $4.42 | $4.42 | $4.42 | $4.42 | $4.42 | 5,000 |
| 2022-11-17 | $4.11 | $4.30 | $4.09 | $4.30 | $4.30 | 2,325 |
| 2022-11-16 | $4.11 | $4.11 | $4.11 | $4.11 | $4.11 | 617 |
| 2022-11-15 | $4.38 | $4.38 | $4.38 | $4.38 | $4.38 | 31 |
| 2022-11-14 | $4.38 | $4.38 | $4.38 | $4.38 | $4.38 | 0 |
| 2022-11-11 | $4.53 | $4.53 | $4.38 | $4.38 | $4.38 | 679 |
| 2022-11-10 | $4.15 | $4.40 | $4.15 | $4.38 | $4.38 | 487 |
| 2022-11-09 | $4.12 | $4.12 | $4.12 | $4.12 | $4.12 | 31 |
| 2022-11-08 | $4.12 | $4.12 | $4.12 | $4.12 | $4.12 | 0 |
| 2022-11-07 | $4.12 | $4.12 | $4.12 | $4.12 | $4.12 | 115 |
| 2022-11-04 | $4.15 | $4.15 | $3.93 | $3.93 | $3.93 | 605 |
| 2022-11-03 | $3.86 | $3.86 | $3.86 | $3.86 | $3.86 | 100 |
| 2022-11-02 | $4.04 | $4.04 | $4.04 | $4.04 | $4.04 | 298 |
| 2022-11-01 | $4.17 | $4.17 | $4.17 | $4.17 | $4.17 | 2,000 |
| 2022-10-31 | $4.06 | $4.10 | $4.06 | $4.10 | $4.10 | 1,050 |
| 2022-10-28 | $4.06 | $4.06 | $4.06 | $4.06 | $4.06 | 845 |
| 2022-10-27 | $3.89 | $3.89 | $3.89 | $3.89 | $3.89 | 173 |
| 2022-10-26 | $3.92 | $3.97 | $3.92 | $3.97 | $3.97 | 1,700 |
| 2022-10-25 | $3.76 | $3.76 | $3.76 | $3.76 | $3.76 | 200 |
| 2022-10-24 | $3.92 | $3.92 | $3.90 | $3.90 | $3.90 | 1,294 |
| 2022-10-21 | $4.27 | $4.27 | $4.27 | $4.27 | $4.27 | 30 |
| 2022-10-20 | $4.05 | $4.27 | $4.05 | $4.27 | $4.27 | 200 |
| 2022-10-19 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2022-10-18 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2022-10-17 | $3.75 | $4.00 | $3.75 | $4.00 | $4.00 | 1,335 |
| 2022-10-14 | $3.32 | $3.32 | $3.32 | $3.32 | $3.32 | 0 |
| 2022-10-13 | $3.32 | $3.32 | $3.32 | $3.32 | $3.32 | 726 |
| 2022-10-12 | $3.35 | $3.35 | $3.35 | $3.35 | $3.35 | 3 |
| 2022-10-11 | $3.37 | $3.54 | $3.20 | $3.35 | $3.35 | 8,704 |
| 2022-10-10 | $3.49 | $3.49 | $3.49 | $3.49 | $3.49 | 400 |
| 2022-10-07 | $3.78 | $3.78 | $3.78 | $3.78 | $3.78 | 0 |
| 2022-10-06 | $3.78 | $3.78 | $3.78 | $3.78 | $3.78 | 9,503 |
| 2022-10-05 | $3.55 | $3.55 | $3.28 | $3.28 | $3.28 | 415 |
| 2022-10-04 | $3.35 | $3.55 | $3.35 | $3.55 | $3.55 | 35,200 |
| 2022-10-03 | $3.45 | $3.45 | $3.45 | $3.45 | $3.45 | 290 |
| 2022-09-30 | $3.01 | $3.45 | $3.01 | $3.45 | $3.45 | 2,350 |
| 2022-09-29 | $3.12 | $3.12 | $3.12 | $3.12 | $3.12 | 375 |
| 2022-09-28 | $3.41 | $3.41 | $3.09 | $3.09 | $3.09 | 609 |
| 2022-09-27 | $3.40 | $3.50 | $3.40 | $3.40 | $3.40 | 3,880 |
| 2022-09-26 | $3.45 | $3.45 | $3.45 | $3.45 | $3.45 | 100 |
| 2022-09-23 | $3.50 | $3.50 | $3.15 | $3.50 | $3.50 | 1,600 |
| 2022-09-22 | $3.75 | $3.77 | $3.75 | $3.77 | $3.77 | 6,998 |
| 2022-09-21 | $4.16 | $4.16 | $4.16 | $4.16 | $4.16 | 0 |
| 2022-09-20 | $4.00 | $4.16 | $3.98 | $4.16 | $4.16 | 3,800 |
| 2022-09-19 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 775 |
| 2022-09-16 | $3.96 | $3.96 | $3.96 | $3.96 | $3.96 | 233 |
| 2022-09-15 | $4.50 | $4.50 | $4.41 | $4.42 | $4.42 | 2,520 |
| 2022-09-14 | $4.66 | $4.66 | $4.66 | $4.66 | $4.66 | 104 |
| 2022-09-13 | $4.45 | $4.45 | $4.25 | $4.26 | $4.26 | 27,951 |
| 2022-09-12 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 5,500 |
| 2022-09-09 | $4.25 | $4.54 | $4.25 | $4.25 | $4.25 | 1,245 |
| 2022-09-08 | $5.75 | $5.75 | $3.65 | $4.00 | $4.00 | 9,258 |
| 2022-09-07 | $6.12 | $6.12 | $6.12 | $6.12 | $6.12 | 270 |
| 2022-09-06 | $6.00 | $6.07 | $6.00 | $6.07 | $6.07 | 450 |
| 2022-09-02 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 163 |
| 2022-09-01 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 45 |
| 2022-08-31 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 250,930 |
| 2022-08-30 | $6.02 | $6.33 | $6.02 | $6.04 | $6.04 | 259,357 |
| 2022-08-29 | $5.83 | $6.36 | $5.83 | $6.15 | $6.15 | 3,361 |
| 2022-08-26 | $6.32 | $6.32 | $6.32 | $6.32 | $6.32 | 2 |
| 2022-08-25 | $6.32 | $6.32 | $6.32 | $6.32 | $6.32 | 15 |
| 2022-08-24 | $6.32 | $6.32 | $6.32 | $6.32 | $6.32 | 1,929 |
| 2022-08-23 | $6.51 | $6.51 | $6.44 | $6.44 | $6.44 | 1,302 |
| 2022-08-22 | $6.18 | $6.18 | $6.17 | $6.17 | $6.17 | 5,161 |
| 2022-08-19 | $6.41 | $6.48 | $6.35 | $6.48 | $6.48 | 1,250 |
| 2022-08-18 | $6.50 | $6.50 | $6.48 | $6.48 | $6.48 | 1,533 |
| 2022-08-17 | $6.50 | $6.59 | $6.38 | $6.50 | $6.50 | 8,089 |
| 2022-08-16 | $6.30 | $6.31 | $6.02 | $6.25 | $6.25 | 507,121 |
| 2022-08-15 | $5.01 | $6.50 | $4.90 | $6.20 | $6.20 | 530,393 |
| 2022-08-12 | $5.16 | $5.29 | $5.07 | $5.29 | $5.29 | 340,702 |
| 2022-08-11 | $4.90 | $4.90 | $4.87 | $4.87 | $4.87 | 15,295 |
| 2022-08-10 | $4.73 | $4.73 | $4.69 | $4.69 | $4.69 | 603 |
| 2022-08-09 | $4.63 | $4.63 | $4.63 | $4.63 | $4.63 | 600 |
| 2022-08-08 | $4.58 | $4.61 | $4.54 | $4.54 | $4.54 | 855 |
| 2022-08-05 | $4.79 | $4.81 | $4.79 | $4.81 | $4.81 | 47,015 |
| 2022-08-04 | $4.84 | $4.94 | $4.84 | $4.88 | $4.88 | 104,559 |
| 2022-08-03 | $4.72 | $4.94 | $4.72 | $4.93 | $4.93 | 3,887 |
| 2022-08-02 | $4.52 | $4.52 | $4.52 | $4.52 | $4.52 | 0 |
| 2022-08-01 | $4.60 | $4.60 | $4.52 | $4.52 | $4.52 | 345 |
| 2022-07-29 | $4.49 | $4.55 | $4.49 | $4.55 | $4.55 | 2,530 |
| 2022-07-28 | $4.34 | $4.45 | $4.34 | $4.45 | $4.45 | 11,694 |
| 2022-07-27 | $4.30 | $4.35 | $4.22 | $4.35 | $4.35 | 630 |
| 2022-07-26 | $4.42 | $4.42 | $4.33 | $4.35 | $4.35 | 2,034 |
| 2022-07-25 | $4.52 | $4.52 | $4.35 | $4.35 | $4.35 | 4,120 |
| 2022-07-22 | $4.53 | $4.53 | $4.53 | $4.53 | $4.53 | 490 |
| 2022-07-21 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 825 |
| 2022-07-20 | $4.35 | $4.45 | $4.35 | $4.43 | $4.43 | 1,580 |
| 2022-07-19 | $4.22 | $4.28 | $4.22 | $4.28 | $4.28 | 841 |
| 2022-07-18 | $4.10 | $4.10 | $4.00 | $4.00 | $4.00 | 700 |
| 2022-07-15 | $4.06 | $4.06 | $4.06 | $4.06 | $4.06 | 250 |
| 2022-07-14 | $3.85 | $3.88 | $3.80 | $3.80 | $3.80 | 33,805 |
| 2022-07-13 | $3.85 | $3.85 | $3.85 | $3.85 | $3.85 | 25 |
| 2022-07-12 | $3.90 | $3.90 | $3.85 | $3.85 | $3.85 | 1,128 |
| 2022-07-11 | $3.84 | $3.89 | $3.84 | $3.89 | $3.89 | 200 |
| 2022-07-08 | $3.84 | $3.84 | $3.84 | $3.84 | $3.84 | 3,860 |
| 2022-07-07 | $3.70 | $3.79 | $3.70 | $3.79 | $3.79 | 2,810 |
| 2022-07-06 | $3.49 | $3.49 | $3.49 | $3.49 | $3.49 | 50 |
| 2022-07-05 | $3.49 | $3.49 | $3.43 | $3.49 | $3.49 | 666 |
| 2022-07-01 | $3.58 | $3.58 | $3.50 | $3.50 | $3.50 | 565 |
| 2022-06-30 | $3.75 | $3.75 | $3.54 | $3.58 | $3.58 | 7,810 |
| 2022-06-29 | $3.90 | $3.90 | $3.85 | $3.85 | $3.85 | 1,356 |
| 2022-06-28 | $4.04 | $4.07 | $4.03 | $4.07 | $4.07 | 21,149 |
| 2022-06-27 | $4.22 | $4.24 | $4.19 | $4.21 | $4.21 | 2,100 |
| 2022-06-24 | $4.07 | $4.18 | $4.07 | $4.07 | $4.07 | 2,380 |
| 2022-06-23 | $3.98 | $3.98 | $3.90 | $3.90 | $3.90 | 1,123 |
| 2022-06-22 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 0 |
| 2022-06-21 | $3.93 | $3.94 | $3.93 | $3.94 | $3.94 | 500 |
| 2022-06-17 | $3.96 | $3.98 | $3.95 | $3.98 | $3.98 | 470 |
| 2022-06-16 | $4.25 | $4.25 | $3.89 | $3.89 | $3.89 | 75,554 |
| 2022-06-15 | $4.16 | $4.16 | $4.16 | $4.16 | $4.16 | 96 |
| 2022-06-14 | $4.25 | $4.25 | $4.09 | $4.16 | $4.16 | 96,338 |
| 2022-06-13 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 2,389 |
| 2022-06-10 | $4.41 | $4.41 | $4.41 | $4.41 | $4.41 | 3,810 |
| 2022-06-09 | $4.65 | $4.65 | $4.52 | $4.52 | $4.52 | 2,845 |
| 2022-06-08 | $4.69 | $4.69 | $4.69 | $4.69 | $4.69 | 109 |
| 2022-06-07 | $4.61 | $4.61 | $4.60 | $4.60 | $4.60 | 607 |
| 2022-06-06 | $4.69 | $4.69 | $4.69 | $4.69 | $4.69 | 654 |
| 2022-06-03 | $4.54 | $4.54 | $4.54 | $4.54 | $4.54 | 0 |
| 2022-06-02 | $4.53 | $4.54 | $4.53 | $4.54 | $4.54 | 300 |
| 2022-06-01 | $4.60 | $4.60 | $4.53 | $4.53 | $4.53 | 2,050 |
| 2022-05-31 | $4.61 | $4.61 | $4.61 | $4.61 | $4.61 | 0 |
| 2022-05-27 | $4.61 | $4.61 | $4.61 | $4.61 | $4.61 | 9,409 |
| 2022-05-26 | $4.61 | $4.61 | $4.61 | $4.61 | $4.61 | 1,000 |
| 2022-05-25 | $4.43 | $4.43 | $4.43 | $4.43 | $4.43 | 0 |
| 2022-05-24 | $4.43 | $4.43 | $4.43 | $4.43 | $4.43 | 155 |
| 2022-05-23 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 70 |
| 2022-05-20 | $4.66 | $4.66 | $4.50 | $4.50 | $4.50 | 2,995 |
| 2022-05-19 | $4.01 | $4.30 | $3.95 | $4.30 | $4.30 | 6,193 |
| 2022-05-18 | $4.09 | $4.15 | $4.01 | $4.01 | $4.01 | 33,482 |
| 2022-05-17 | $4.80 | $4.83 | $4.80 | $4.83 | $4.83 | 57,394 |
| 2022-05-16 | $4.77 | $4.77 | $4.71 | $4.71 | $4.71 | 100,100 |
| 2022-05-13 | $4.80 | $4.86 | $4.80 | $4.80 | $4.80 | 3,160 |
| 2022-05-12 | $4.70 | $4.71 | $4.69 | $4.71 | $4.71 | 4,150 |
| 2022-05-11 | $5.00 | $5.00 | $4.92 | $4.92 | $4.92 | 3,235 |
| 2022-05-10 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 73 |
| 2022-05-09 | $5.27 | $5.27 | $5.00 | $5.00 | $5.00 | 700 |
| 2022-05-06 | $5.37 | $5.41 | $5.30 | $5.30 | $5.30 | 5,946 |
| 2022-05-05 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 2,157 |
| 2022-05-04 | $5.40 | $5.40 | $5.24 | $5.24 | $5.24 | 1,915 |
| 2022-05-03 | $5.52 | $5.52 | $5.17 | $5.17 | $5.17 | 5,189 |
| 2022-05-02 | $5.45 | $5.49 | $5.17 | $5.17 | $5.17 | 2,593 |
| 2022-04-29 | $5.50 | $5.50 | $5.49 | $5.49 | $5.49 | 550 |
| 2022-04-28 | $5.34 | $5.34 | $5.24 | $5.24 | $5.24 | 3,170 |
| 2022-04-27 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 95,550 |
| 2022-04-26 | $5.10 | $5.20 | $5.10 | $5.20 | $5.20 | 600 |
| 2022-04-25 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 3 |
| 2022-04-22 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 1,253 |
| 2022-04-21 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 824 |
| 2022-04-20 | $5.33 | $5.49 | $5.33 | $5.49 | $5.49 | 1,102 |
| 2022-04-19 | $4.77 | $4.77 | $4.77 | $4.77 | $4.77 | 15,225 |
| 2022-04-18 | $4.87 | $4.87 | $4.77 | $4.77 | $4.77 | 1,540 |
| 2022-04-14 | $5.23 | $5.23 | $4.80 | $4.90 | $4.90 | 20,349 |
| 2022-04-13 | $5.66 | $5.66 | $5.17 | $5.24 | $5.24 | 3,322 |
| 2022-04-12 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 520 |
| 2022-04-11 | $5.88 | $5.92 | $5.88 | $5.92 | $5.92 | 17,800 |
| 2022-04-08 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 138 |
| 2022-04-07 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 0 |
| 2022-04-06 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 138 |
| 2022-04-05 | $5.75 | $5.75 | $5.41 | $5.55 | $5.55 | 5,000 |
| 2022-04-04 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 2 |
| 2022-04-01 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 500 |
| 2022-03-31 | $5.83 | $6.00 | $5.83 | $6.00 | $6.00 | 2,150 |
| 2022-03-30 | $5.87 | $6.03 | $5.86 | $5.93 | $5.93 | 12,775 |
| 2022-03-29 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 6 |
| 2022-03-28 | $5.92 | $5.92 | $5.89 | $5.90 | $5.90 | 1,435 |
| 2022-03-25 | $6.18 | $6.20 | $6.01 | $6.01 | $6.01 | 5,127 |
| 2022-03-24 | $6.04 | $6.04 | $6.03 | $6.03 | $6.03 | 825 |
| 2022-03-23 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 1,003 |
| 2022-03-22 | $6.01 | $6.01 | $6.00 | $6.00 | $6.00 | 5,593 |
| 2022-03-21 | $5.93 | $6.04 | $5.80 | $5.92 | $5.92 | 100 |
| 2022-03-18 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 100 |
| 2022-03-17 | $5.98 | $5.98 | $5.98 | $5.98 | $5.98 | 500 |
| 2022-03-16 | $5.89 | $5.89 | $5.89 | $5.89 | $5.89 | 40 |
| 2022-03-15 | $5.89 | $5.89 | $5.89 | $5.89 | $5.89 | 10,240 |
| 2022-03-14 | $5.97 | $5.97 | $5.89 | $5.89 | $5.89 | 4,288 |
| 2022-03-11 | $5.79 | $5.97 | $5.79 | $5.97 | $5.97 | 13,426 |
| 2022-03-10 | $6.00 | $6.00 | $5.86 | $5.86 | $5.86 | 815 |
| 2022-03-09 | $6.46 | $6.46 | $6.46 | $6.46 | $6.46 | 0 |
| 2022-03-08 | $6.35 | $6.46 | $6.35 | $6.46 | $6.46 | 18,533 |
| 2022-03-07 | $6.53 | $6.53 | $6.53 | $6.53 | $6.53 | 8,574 |
| 2022-03-04 | $6.50 | $6.70 | $6.48 | $6.70 | $6.70 | 17,967 |
| 2022-03-03 | $6.62 | $7.18 | $6.62 | $6.83 | $6.83 | 3,646 |
| 2022-03-02 | $6.33 | $6.33 | $6.22 | $6.24 | $6.24 | 77,835 |
| 2022-03-01 | $6.06 | $6.24 | $6.06 | $6.23 | $6.23 | 4,985 |
| 2022-02-28 | $5.47 | $5.99 | $5.47 | $5.98 | $5.98 | 10,745 |
| 2022-02-25 | $5.46 | $5.47 | $5.43 | $5.45 | $5.45 | 1,615 |
| 2022-02-24 | $4.64 | $4.85 | $4.64 | $4.72 | $4.72 | 2,983 |
| 2022-02-23 | $4.75 | $4.80 | $4.75 | $4.80 | $4.80 | 701 |
| 2022-02-22 | $4.64 | $4.64 | $4.64 | $4.64 | $4.64 | 405 |
| 2022-02-18 | $4.38 | $4.43 | $4.38 | $4.43 | $4.43 | 1,310 |
| 2022-02-17 | $4.51 | $4.51 | $4.37 | $4.37 | $4.37 | 2,441 |
| 2022-02-16 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 164 |
| 2022-02-15 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 100 |
| 2022-02-14 | $5.42 | $5.42 | $5.00 | $5.02 | $5.02 | 16,982 |
| 2022-02-11 | $5.68 | $5.68 | $5.43 | $5.43 | $5.43 | 2,362 |
| 2022-02-10 | $5.75 | $5.76 | $5.63 | $5.63 | $5.63 | 2,600 |
| 2022-02-09 | $5.56 | $5.56 | $5.43 | $5.43 | $5.43 | 1,681 |
| 2022-02-08 | $5.03 | $5.03 | $4.97 | $4.97 | $4.97 | 2,160 |
| 2022-02-07 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 268 |
| 2022-02-04 | $5.05 | $5.24 | $5.05 | $5.24 | $5.24 | 11,151 |
| 2022-02-03 | $5.35 | $5.38 | $5.10 | $5.10 | $5.10 | 5,669 |
| 2022-02-02 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 613 |
| 2022-02-01 | $5.25 | $5.38 | $5.24 | $5.24 | $5.24 | 5,529 |
| 2022-01-31 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 1,200 |
| 2022-01-28 | $5.00 | $5.25 | $5.00 | $5.25 | $5.25 | 9,313 |
| 2022-01-27 | $5.00 | $5.24 | $5.00 | $5.24 | $5.24 | 2,390 |
| 2022-01-26 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 1,058 |
| 2022-01-25 | $4.93 | $4.93 | $4.86 | $4.86 | $4.86 | 1,990 |
| 2022-01-24 | $4.97 | $5.00 | $4.89 | $5.00 | $5.00 | 3,281 |
| 2022-01-21 | $5.95 | $5.95 | $5.80 | $5.85 | $5.85 | 8,319 |
| 2022-01-20 | $5.76 | $5.86 | $5.76 | $5.86 | $5.86 | 3,686 |
| 2022-01-19 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 2,301 |
| 2022-01-18 | $5.87 | $6.00 | $5.87 | $6.00 | $6.00 | 2,301 |
| 2022-01-14 | $6.00 | $6.15 | $5.85 | $6.15 | $6.15 | 10,914 |
| 2022-01-13 | $6.40 | $6.40 | $6.00 | $6.10 | $6.10 | 7,071 |
| 2022-01-12 | $6.50 | $6.50 | $6.18 | $6.21 | $6.21 | 13,942 |
| 2022-01-11 | $5.85 | $6.00 | $5.85 | $5.90 | $5.90 | 10,805 |
| 2022-01-10 | $5.62 | $5.62 | $5.62 | $5.62 | $5.62 | 0 |
| 2022-01-07 | $5.62 | $5.62 | $5.62 | $5.62 | $5.62 | 0 |
| 2022-01-06 | $5.62 | $5.62 | $5.62 | $5.62 | $5.62 | 2,000 |
| 2022-01-05 | $5.62 | $5.62 | $5.62 | $5.62 | $5.62 | 0 |
| 2022-01-04 | $5.62 | $5.62 | $5.62 | $5.62 | $5.62 | 4,600 |
| 2022-01-03 | $5.62 | $5.62 | $5.62 | $5.62 | $5.62 | 0 |
| 2021-12-31 | $5.50 | $5.62 | $5.50 | $5.62 | $5.62 | 2,000 |
| 2021-12-30 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2021-12-29 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2021-12-28 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 4,714 |
| 2021-12-27 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2021-12-23 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2021-12-22 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2021-12-21 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2021-12-20 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2021-12-17 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 5,340 |
| 2021-12-16 | $5.58 | $5.58 | $5.47 | $5.47 | $5.47 | 59,829 |
| 2021-12-15 | $5.25 | $5.26 | $5.23 | $5.25 | $5.25 | 20,408 |
| 2021-12-14 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2021-12-13 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 100 |
| 2021-12-10 | $5.40 | $5.40 | $5.30 | $5.30 | $5.30 | 1,284 |
| 2021-12-09 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 280 |
| 2021-12-08 | $5.57 | $5.57 | $5.57 | $5.57 | $5.57 | 0 |
| 2021-12-07 | $5.59 | $5.59 | $5.57 | $5.57 | $5.57 | 2,360 |
| 2021-12-06 | $5.50 | $5.50 | $5.25 | $5.25 | $5.25 | 517 |
| 2021-12-03 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 50,006 |
| 2021-12-02 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2021-12-01 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 1,086 |
| 2021-11-30 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 844 |
| 2021-11-29 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 1,050 |
| 2021-11-26 | $6.35 | $6.50 | $6.35 | $6.50 | $6.50 | 2,500 |
| 2021-11-24 | $7.20 | $7.45 | $7.20 | $7.45 | $7.45 | 2,100 |
| 2021-11-23 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2021-11-22 | $8.00 | $8.00 | $6.95 | $6.95 | $6.95 | 5,730 |
| 2021-11-19 | $7.12 | $7.12 | $7.12 | $7.12 | $7.12 | 1,360 |
| 2021-11-18 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 900 |
| 2021-11-17 | $7.37 | $7.45 | $7.37 | $7.45 | $7.45 | 255 |
| 2021-11-16 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 2,720 |
| 2021-11-15 | $8.00 | $8.00 | $4.00 | $7.00 | $7.00 | 2,943 |
| 2021-11-12 | $8.15 | $8.15 | $7.75 | $8.15 | $8.15 | 1,404 |
| 2021-11-11 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 0 |
| 2021-11-10 | $8.25 | $8.25 | $8.15 | $8.15 | $8.15 | 1,404 |
| 2021-11-09 | $7.85 | $9.00 | $7.85 | $7.90 | $7.90 | 41,971 |
| 2021-11-08 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 225 |
| 2021-11-05 | $7.95 | $7.95 | $7.85 | $7.85 | $7.85 | 2,665 |
| 2021-11-04 | $8.16 | $8.20 | $8.00 | $8.14 | $8.14 | 7,291 |
| 2021-11-03 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 1,070 |
| 2021-11-02 | $9.05 | $9.05 | $8.50 | $8.50 | $8.50 | 2,036 |
| 2021-11-01 | $9.73 | $9.73 | $9.00 | $9.60 | $9.60 | 17,913 |
| 2021-10-29 | $11.00 | $11.10 | $11.00 | $11.10 | $11.10 | 1,413 |
| 2021-10-28 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 500 |
| 2021-10-27 | $9.94 | $10.20 | $9.94 | $10.20 | $10.20 | 11,682 |
| 2021-10-26 | $9.99 | $10.50 | $9.95 | $9.95 | $9.95 | 16,692 |
| 2021-10-25 | $11.09 | $11.16 | $10.50 | $10.75 | $10.75 | 5,758 |
| 2021-10-22 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 0 |
| 2021-10-21 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 80 |
| 2021-10-20 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 330 |
| 2021-10-19 | $12.30 | $12.70 | $11.82 | $12.70 | $12.70 | 950 |
| 2021-10-18 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 1,640 |
| 2021-10-15 | $12.45 | $12.45 | $12.25 | $12.25 | $12.25 | 4,354 |
| 2021-10-14 | $13.40 | $13.40 | $13.25 | $13.25 | $13.25 | 1,415 |
| 2021-10-13 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 54 |
| 2021-10-12 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 132 |
| 2021-10-11 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 800 |
| 2021-10-08 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 1,527 |
| 2021-10-07 | $11.50 | $11.70 | $11.50 | $11.70 | $11.70 | 873 |
| 2021-10-06 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 116 |
| 2021-10-05 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2021-10-04 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 235 |
| 2021-10-01 | $11.00 | $11.00 | $10.85 | $11.00 | $11.00 | 2,427 |
| 2021-09-30 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 37 |
| 2021-09-29 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 466 |
| 2021-09-28 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 22 |
| 2021-09-27 | $12.50 | $12.50 | $12.20 | $12.20 | $12.20 | 7,841 |
| 2021-09-24 | $13.70 | $13.70 | $12.25 | $12.25 | $12.25 | 5,742 |
| 2021-09-23 | $13.00 | $13.50 | $13.00 | $13.50 | $13.50 | 1,950 |
| 2021-09-22 | $12.80 | $12.80 | $12.60 | $12.70 | $12.70 | 2,517 |
| 2021-09-21 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 104 |
| 2021-09-20 | $12.50 | $12.50 | $11.70 | $11.70 | $11.70 | 6,085 |
| 2021-09-17 | $12.25 | $12.26 | $11.91 | $12.25 | $12.25 | 5,217 |
| 2021-09-16 | $10.40 | $11.25 | $10.40 | $11.25 | $11.25 | 1,792 |
| 2021-09-15 | $10.50 | $11.00 | $9.91 | $10.30 | $10.30 | 2,814 |
| 2021-09-14 | $9.12 | $9.12 | $9.00 | $9.00 | $9.00 | 3,205 |
| 2021-09-13 | $10.30 | $10.30 | $9.31 | $9.50 | $9.50 | 2,173 |
| 2021-09-10 | $10.60 | $10.60 | $9.18 | $10.26 | $10.26 | 1,409 |
| 2021-09-09 | $10.60 | $10.90 | $10.20 | $10.60 | $10.60 | 1,108 |
| 2021-09-08 | $9.18 | $9.18 | $9.18 | $9.18 | $9.18 | 0 |
| 2021-09-07 | $9.18 | $9.18 | $9.18 | $9.18 | $9.18 | 776 |
| 2021-09-03 | $9.16 | $9.18 | $9.16 | $9.18 | $9.18 | 6,242 |
| 2021-09-02 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 33 |
| 2021-09-01 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 516 |
| 2021-08-31 | $8.55 | $10.54 | $8.05 | $9.00 | $9.00 | 23,950 |
| 2021-08-30 | $8.22 | $8.22 | $8.05 | $8.05 | $8.05 | 521 |
| 2021-08-27 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 1,548 |
| 2021-08-26 | $8.50 | $8.60 | $8.50 | $8.60 | $8.60 | 324 |
| 2021-08-25 | $7.90 | $8.28 | $7.90 | $8.11 | $8.11 | 7,477 |
| 2021-08-24 | $8.13 | $8.13 | $8.05 | $8.05 | $8.05 | 779 |
| 2021-08-23 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 71 |
| 2021-08-20 | $7.90 | $8.10 | $7.90 | $8.10 | $8.10 | 446 |
| 2021-08-19 | $11.00 | $11.00 | $8.11 | $11.00 | $11.00 | 779 |
| 2021-08-18 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 171 |
| 2021-08-17 | $8.10 | $8.10 | $5.25 | $8.10 | $8.10 | 381 |
| 2021-08-16 | $8.55 | $8.55 | $8.15 | $8.25 | $8.25 | 2,745 |
| 2021-08-13 | $8.65 | $9.00 | $8.65 | $8.66 | $8.66 | 2,948 |
| 2021-08-12 | $8.75 | $9.16 | $8.68 | $8.68 | $8.68 | 551 |
| 2021-08-11 | $8.75 | $9.16 | $8.75 | $8.75 | $8.75 | 888 |
| 2021-08-10 | $8.75 | $8.80 | $8.50 | $8.50 | $8.50 | 3,644 |
| 2021-08-09 | $8.51 | $9.00 | $8.50 | $8.75 | $8.75 | 21,732 |
| 2021-08-06 | $9.51 | $9.75 | $9.50 | $9.65 | $9.65 | 3,387 |
| 2021-08-05 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 1,289 |
| 2021-08-04 | $9.85 | $9.85 | $9.51 | $9.51 | $9.51 | 473 |
| 2021-08-03 | $9.80 | $10.25 | $9.78 | $9.78 | $9.78 | 34,953 |
| 2021-08-02 | $10.40 | $10.40 | $10.25 | $10.25 | $10.25 | 2,186 |
| 2021-07-30 | $10.80 | $10.90 | $10.80 | $10.85 | $10.85 | 14,308 |
| 2021-07-29 | $10.75 | $10.75 | $10.60 | $10.75 | $10.75 | 13,336 |
| 2021-07-28 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 1,186 |
| 2021-07-27 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 5,157 |
| 2021-07-26 | $9.93 | $10.00 | $9.93 | $10.00 | $10.00 | 4,348 |
| 2021-07-23 | $9.50 | $9.80 | $9.50 | $9.80 | $9.80 | 6,064 |
| 2021-07-22 | $10.00 | $10.00 | $8.65 | $9.45 | $9.45 | 26,386 |
| 2021-07-21 | $11.50 | $11.50 | $10.00 | $10.00 | $10.00 | 20,384 |
| 2021-07-20 | $10.00 | $10.10 | $9.90 | $10.10 | $10.10 | 25,569 |
| 2021-07-19 | $12.00 | $12.00 | $9.29 | $9.30 | $9.30 | 4,481 |
| 2021-07-16 | $9.00 | $9.05 | $9.00 | $9.05 | $9.05 | 2,845 |
| 2021-07-15 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 1,003 |
| 2021-07-14 | $8.14 | $8.25 | $8.14 | $8.25 | $8.25 | 4,373 |
| 2021-07-13 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 300 |
| 2021-07-12 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 0 |
| 2021-07-09 | $8.00 | $8.00 | $7.75 | $7.75 | $7.75 | 740 |
| 2021-07-08 | $7.48 | $7.48 | $7.48 | $7.48 | $7.48 | 2,020 |
| 2021-07-07 | $7.48 | $7.48 | $7.48 | $7.48 | $7.48 | 300 |
Darktrace Plc (DRKTF) News Headlines
Recent Darktrace Plc (DRKTF) News
Similar Companies to Darktrace Plc (DRKTF) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |