Elicio Therapeutics Inc (ELTX) Exchange: NASDAQ
Data as of Aug. 22, 2025
$11.80 ($0.37) 3.24%
Elicio Therapeutics Inc - Daily Information
Click for more stock information on Elicio Therapeutics Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $11.68 |
| Previous Close | $11.80 |
| High | $11.97 |
| Low | $11.39 |
| Adjusted Open | $11.68 |
| Previous Adjusted Close | $11.80 |
| Adjusted High | $11.97 |
| Adjusted Low | $11.39 |
About Elicio Therapeutics Inc (ELTX)
Elicio Therapeutics Inc
Invest in Elicio Therapeutics Inc (ELTX)
Historical Stock Data for Elicio Therapeutics Inc (ELTX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-22 | $11.68 | $11.97 | $11.39 | $11.80 | $11.80 | 360,525 |
| 2025-08-21 | $11.80 | $12.13 | $11.10 | $11.43 | $11.43 | 77,446 |
| 2025-08-20 | $11.57 | $11.61 | $11.05 | $11.25 | $11.25 | 85,224 |
| 2025-08-19 | $12.24 | $12.24 | $11.45 | $11.53 | $11.53 | 206,612 |
| 2025-08-18 | $11.07 | $12.42 | $11.00 | $11.78 | $11.78 | 917,047 |
| 2025-08-15 | $10.07 | $10.11 | $9.73 | $9.84 | $9.84 | 49,580 |
| 2025-08-14 | $10.00 | $10.05 | $9.67 | $9.94 | $9.94 | 111,200 |
| 2025-08-13 | $9.94 | $10.00 | $9.40 | $9.65 | $9.65 | 175,654 |
| 2025-08-12 | $9.93 | $9.93 | $9.19 | $9.40 | $9.40 | 214,492 |
| 2025-08-11 | $9.10 | $9.35 | $8.51 | $8.65 | $8.65 | 94,849 |
| 2025-08-08 | $9.35 | $9.52 | $9.06 | $9.20 | $9.20 | 24,817 |
| 2025-08-07 | $8.94 | $9.99 | $8.94 | $9.07 | $9.07 | 35,383 |
| 2025-08-06 | $9.30 | $9.61 | $9.30 | $9.37 | $9.37 | 14,114 |
| 2025-08-05 | $10.20 | $10.27 | $8.83 | $9.14 | $9.14 | 66,998 |
| 2025-08-04 | $9.75 | $10.17 | $9.75 | $9.93 | $9.93 | 15,455 |
| 2025-08-01 | $9.84 | $9.99 | $9.20 | $9.98 | $9.98 | 21,884 |
| 2025-07-31 | $9.95 | $10.21 | $9.75 | $9.81 | $9.81 | 19,070 |
| 2025-07-30 | $10.25 | $10.75 | $9.83 | $9.93 | $9.93 | 76,220 |
| 2025-07-29 | $10.40 | $10.40 | $9.87 | $10.10 | $10.10 | 26,221 |
| 2025-07-28 | $10.03 | $10.40 | $9.83 | $10.14 | $10.14 | 37,882 |
| 2025-07-25 | $10.15 | $10.15 | $9.50 | $9.89 | $9.89 | 35,162 |
| 2025-07-24 | $9.88 | $10.39 | $9.60 | $9.81 | $9.81 | 24,151 |
| 2025-07-23 | $9.33 | $10.28 | $9.31 | $9.81 | $9.81 | 100,316 |
| 2025-07-22 | $9.27 | $9.49 | $9.14 | $9.32 | $9.32 | 22,770 |
| 2025-07-21 | $9.30 | $9.49 | $9.16 | $9.24 | $9.24 | 26,864 |
| 2025-07-18 | $9.59 | $9.75 | $9.15 | $9.34 | $9.34 | 50,225 |
| 2025-07-17 | $9.18 | $9.50 | $9.18 | $9.30 | $9.30 | 47,339 |
| 2025-07-16 | $9.30 | $9.41 | $8.58 | $9.05 | $9.05 | 61,912 |
| 2025-07-15 | $9.00 | $9.50 | $8.81 | $9.19 | $9.19 | 18,992 |
| 2025-07-14 | $8.02 | $9.00 | $8.02 | $9.00 | $9.00 | 35,519 |
| 2025-07-11 | $8.27 | $8.27 | $7.97 | $8.08 | $8.08 | 25,563 |
| 2025-07-10 | $8.39 | $8.40 | $8.14 | $8.27 | $8.27 | 22,104 |
| 2025-07-09 | $8.54 | $8.54 | $8.21 | $8.29 | $8.29 | 21,051 |
| 2025-07-08 | $8.58 | $8.78 | $8.15 | $8.42 | $8.42 | 43,735 |
| 2025-07-07 | $7.91 | $8.94 | $7.76 | $8.50 | $8.50 | 64,568 |
| 2025-07-03 | $7.92 | $8.00 | $7.77 | $7.91 | $7.91 | 15,069 |
| 2025-07-02 | $7.98 | $8.08 | $7.57 | $7.85 | $7.85 | 46,393 |
| 2025-07-01 | $7.80 | $7.89 | $7.72 | $7.72 | $7.72 | 13,520 |
| 2025-06-30 | $8.00 | $8.05 | $7.71 | $7.72 | $7.72 | 25,465 |
| 2025-06-27 | $7.78 | $7.97 | $7.70 | $7.90 | $7.90 | 43,279 |
| 2025-06-26 | $8.10 | $8.19 | $7.85 | $7.90 | $7.90 | 33,711 |
| 2025-06-25 | $8.10 | $8.10 | $7.95 | $8.02 | $8.02 | 37,404 |
| 2025-06-24 | $8.10 | $8.15 | $8.01 | $8.05 | $8.05 | 22,457 |
| 2025-06-23 | $8.07 | $8.22 | $7.89 | $8.02 | $8.02 | 55,554 |
| 2025-06-20 | $8.05 | $8.22 | $7.87 | $8.05 | $8.05 | 288,710 |
| 2025-06-18 | $7.98 | $8.06 | $7.76 | $7.96 | $7.96 | 44,303 |
| 2025-06-17 | $7.82 | $8.10 | $7.81 | $7.95 | $7.95 | 40,868 |
| 2025-06-16 | $7.72 | $7.98 | $7.62 | $7.71 | $7.71 | 33,736 |
| 2025-06-13 | $8.04 | $8.12 | $7.56 | $7.60 | $7.60 | 34,329 |
| 2025-06-12 | $8.01 | $8.25 | $7.79 | $8.02 | $8.02 | 25,355 |
| 2025-06-11 | $8.10 | $8.39 | $7.80 | $7.94 | $7.94 | 53,982 |
| 2025-06-10 | $8.12 | $8.40 | $7.88 | $8.02 | $8.02 | 35,756 |
| 2025-06-09 | $8.26 | $8.26 | $7.75 | $7.97 | $7.97 | 60,989 |
| 2025-06-06 | $7.65 | $8.06 | $7.63 | $7.83 | $7.83 | 28,853 |
| 2025-06-05 | $8.22 | $8.39 | $7.42 | $7.47 | $7.47 | 40,382 |
| 2025-06-04 | $8.03 | $8.80 | $7.85 | $8.10 | $8.10 | 120,038 |
| 2025-06-03 | $8.00 | $9.00 | $8.00 | $8.08 | $8.08 | 65,582 |
| 2025-06-02 | $7.19 | $8.00 | $6.90 | $7.75 | $7.75 | 72,416 |
| 2025-05-30 | $7.52 | $7.64 | $6.91 | $7.23 | $7.23 | 30,077 |
| 2025-05-29 | $7.74 | $7.94 | $7.39 | $7.50 | $7.50 | 34,533 |
| 2025-05-28 | $6.55 | $7.70 | $6.50 | $7.69 | $7.69 | 75,793 |
| 2025-05-27 | $5.80 | $7.01 | $5.80 | $6.31 | $6.31 | 104,374 |
| 2025-05-23 | $5.24 | $5.66 | $5.24 | $5.66 | $5.66 | 16,970 |
| 2025-05-22 | $5.35 | $5.35 | $5.15 | $5.15 | $5.15 | 24,034 |
| 2025-05-21 | $5.46 | $5.72 | $5.34 | $5.36 | $5.36 | 8,458 |
| 2025-05-20 | $5.90 | $5.90 | $5.34 | $5.50 | $5.50 | 37,909 |
| 2025-05-19 | $5.89 | $6.02 | $5.34 | $5.84 | $5.84 | 61,693 |
| 2025-05-16 | $5.40 | $5.50 | $5.33 | $5.33 | $5.33 | 12,836 |
| 2025-05-15 | $5.48 | $5.48 | $5.30 | $5.32 | $5.32 | 7,343 |
| 2025-05-14 | $5.75 | $5.82 | $5.34 | $5.41 | $5.41 | 33,830 |
| 2025-05-13 | $5.59 | $5.72 | $5.47 | $5.71 | $5.71 | 15,142 |
| 2025-05-12 | $5.59 | $5.65 | $5.42 | $5.52 | $5.52 | 6,768 |
| 2025-05-09 | $5.60 | $5.70 | $5.25 | $5.49 | $5.49 | 30,491 |
| 2025-05-08 | $5.04 | $5.94 | $4.89 | $5.57 | $5.57 | 59,661 |
| 2025-05-07 | $5.36 | $5.36 | $4.85 | $4.96 | $4.96 | 28,170 |
| 2025-05-06 | $5.45 | $5.50 | $5.10 | $5.13 | $5.13 | 17,985 |
| 2025-05-05 | $5.66 | $5.68 | $5.32 | $5.41 | $5.41 | 71,266 |
| 2025-05-02 | $5.24 | $5.75 | $5.13 | $5.50 | $5.50 | 19,242 |
| 2025-05-01 | $5.02 | $5.15 | $4.89 | $5.02 | $5.02 | 27,125 |
| 2025-04-30 | $4.94 | $4.94 | $4.86 | $4.92 | $4.92 | 11,349 |
| 2025-04-29 | $4.98 | $5.16 | $4.70 | $4.81 | $4.81 | 15,569 |
| 2025-04-28 | $5.26 | $5.29 | $4.85 | $4.97 | $4.97 | 27,893 |
| 2025-04-25 | $5.25 | $5.78 | $5.03 | $5.13 | $5.13 | 37,920 |
| 2025-04-24 | $5.25 | $5.60 | $5.00 | $5.07 | $5.07 | 116,463 |
| 2025-04-23 | $5.23 | $5.68 | $5.11 | $5.22 | $5.22 | 103,972 |
| 2025-04-22 | $4.98 | $5.36 | $4.93 | $5.05 | $5.05 | 15,288 |
| 2025-04-21 | $4.83 | $4.98 | $4.70 | $4.80 | $4.80 | 34,093 |
| 2025-04-17 | $4.94 | $5.10 | $4.76 | $4.76 | $4.76 | 16,039 |
| 2025-04-16 | $4.96 | $5.11 | $4.78 | $4.86 | $4.86 | 8,745 |
| 2025-04-15 | $4.87 | $5.06 | $4.87 | $4.98 | $4.98 | 13,428 |
| 2025-04-14 | $4.96 | $5.40 | $4.61 | $4.92 | $4.92 | 35,650 |
| 2025-04-11 | $5.29 | $5.29 | $5.00 | $5.00 | $5.00 | 19,475 |
| 2025-04-10 | $5.23 | $5.24 | $5.01 | $5.07 | $5.07 | 6,129 |
| 2025-04-09 | $5.37 | $5.52 | $4.60 | $5.29 | $5.29 | 51,503 |
| 2025-04-08 | $5.33 | $5.84 | $5.11 | $5.19 | $5.19 | 33,781 |
| 2025-04-07 | $5.80 | $5.81 | $5.21 | $5.32 | $5.32 | 27,030 |
| 2025-04-04 | $5.39 | $6.18 | $5.15 | $6.01 | $6.01 | 75,388 |
| 2025-04-03 | $5.15 | $5.74 | $5.06 | $5.50 | $5.50 | 36,898 |
| 2025-04-02 | $5.04 | $5.66 | $4.75 | $5.17 | $5.17 | 105,122 |
| 2025-04-01 | $6.15 | $6.15 | $4.91 | $4.95 | $4.95 | 144,792 |
| 2025-03-31 | $7.48 | $7.48 | $6.16 | $6.16 | $6.16 | 73,396 |
| 2025-03-28 | $7.80 | $8.13 | $7.61 | $7.79 | $7.79 | 32,910 |
| 2025-03-27 | $8.00 | $8.00 | $7.54 | $7.67 | $7.67 | 11,463 |
| 2025-03-26 | $8.26 | $8.31 | $8.00 | $8.00 | $8.00 | 36,946 |
| 2025-03-25 | $8.53 | $8.53 | $8.30 | $8.31 | $8.31 | 27,749 |
| 2025-03-24 | $8.84 | $8.84 | $8.44 | $8.50 | $8.50 | 69,309 |
| 2025-03-21 | $8.10 | $8.78 | $8.10 | $8.75 | $8.75 | 79,544 |
| 2025-03-20 | $7.98 | $8.33 | $7.95 | $8.12 | $8.12 | 29,787 |
| 2025-03-19 | $8.05 | $8.17 | $7.74 | $7.84 | $7.84 | 38,634 |
| 2025-03-18 | $7.86 | $8.05 | $7.60 | $7.97 | $7.97 | 54,263 |
| 2025-03-17 | $7.91 | $8.14 | $7.75 | $7.90 | $7.90 | 42,982 |
| 2025-03-14 | $7.92 | $8.00 | $7.55 | $7.75 | $7.75 | 40,802 |
| 2025-03-13 | $8.03 | $8.05 | $7.59 | $7.90 | $7.90 | 24,668 |
| 2025-03-12 | $7.80 | $8.02 | $7.80 | $7.95 | $7.95 | 36,717 |
| 2025-03-11 | $7.74 | $7.82 | $7.43 | $7.66 | $7.66 | 29,710 |
| 2025-03-10 | $7.88 | $7.88 | $7.58 | $7.66 | $7.66 | 29,890 |
| 2025-03-07 | $8.09 | $8.10 | $7.65 | $7.89 | $7.89 | 25,101 |
| 2025-03-06 | $8.21 | $8.36 | $7.93 | $7.97 | $7.97 | 16,776 |
| 2025-03-05 | $8.27 | $8.35 | $8.10 | $8.27 | $8.27 | 23,936 |
| 2025-03-04 | $7.92 | $8.18 | $7.80 | $8.18 | $8.18 | 12,413 |
| 2025-03-03 | $8.40 | $8.64 | $7.69 | $7.84 | $7.84 | 31,463 |
| 2025-02-28 | $8.74 | $8.74 | $8.08 | $8.31 | $8.31 | 28,513 |
| 2025-02-27 | $8.36 | $8.68 | $8.10 | $8.27 | $8.27 | 36,832 |
| 2025-02-26 | $8.33 | $8.83 | $8.11 | $8.31 | $8.31 | 70,066 |
| 2025-02-25 | $8.14 | $8.89 | $7.99 | $8.23 | $8.23 | 66,105 |
| 2025-02-24 | $8.59 | $8.59 | $7.98 | $8.24 | $8.24 | 24,571 |
| 2025-02-21 | $8.24 | $9.03 | $8.19 | $8.54 | $8.54 | 43,283 |
| 2025-02-20 | $8.21 | $8.21 | $7.78 | $8.10 | $8.10 | 43,400 |
| 2025-02-19 | $8.00 | $8.17 | $7.81 | $8.16 | $8.16 | 36,818 |
| 2025-02-18 | $8.18 | $8.23 | $7.77 | $8.05 | $8.05 | 38,883 |
| 2025-02-14 | $7.70 | $8.21 | $7.54 | $8.17 | $8.17 | 61,728 |
| 2025-02-13 | $7.63 | $7.84 | $7.36 | $7.69 | $7.69 | 35,764 |
| 2025-02-12 | $8.00 | $8.12 | $7.51 | $7.52 | $7.52 | 44,487 |
| 2025-02-11 | $8.08 | $8.52 | $7.80 | $7.98 | $7.98 | 31,854 |
| 2025-02-10 | $9.39 | $9.40 | $7.91 | $8.09 | $8.09 | 90,998 |
| 2025-02-07 | $9.04 | $9.25 | $8.77 | $8.81 | $8.81 | 15,184 |
| 2025-02-06 | $9.50 | $9.50 | $9.20 | $9.40 | $9.40 | 44,563 |
| 2025-02-05 | $9.12 | $9.50 | $9.00 | $9.45 | $9.45 | 39,387 |
| 2025-02-04 | $9.00 | $9.29 | $9.00 | $9.22 | $9.22 | 26,785 |
| 2025-02-03 | $9.22 | $9.22 | $8.50 | $8.92 | $8.92 | 44,689 |
| 2025-01-31 | $9.45 | $9.56 | $8.89 | $9.31 | $9.31 | 82,475 |
| 2025-01-30 | $8.28 | $9.50 | $7.87 | $9.42 | $9.42 | 161,151 |
| 2025-01-29 | $8.60 | $9.99 | $8.60 | $9.64 | $9.64 | 137,588 |
| 2025-01-28 | $8.50 | $9.00 | $8.29 | $8.50 | $8.50 | 106,072 |
| 2025-01-27 | $8.10 | $8.23 | $7.74 | $8.09 | $8.09 | 24,043 |
| 2025-01-24 | $7.40 | $8.05 | $7.25 | $7.74 | $7.74 | 84,375 |
| 2025-01-23 | $7.59 | $7.59 | $7.07 | $7.20 | $7.20 | 145,910 |
| 2025-01-22 | $6.46 | $7.47 | $6.40 | $7.47 | $7.47 | 66,001 |
| 2025-01-21 | $6.40 | $6.45 | $6.20 | $6.45 | $6.45 | 22,016 |
| 2025-01-17 | $6.48 | $6.52 | $6.25 | $6.25 | $6.25 | 12,050 |
| 2025-01-16 | $6.45 | $6.55 | $6.30 | $6.44 | $6.44 | 16,971 |
| 2025-01-15 | $6.40 | $6.41 | $6.20 | $6.39 | $6.39 | 18,877 |
| 2025-01-14 | $6.00 | $6.25 | $6.00 | $6.07 | $6.07 | 27,925 |
| 2025-01-13 | $6.19 | $6.22 | $5.86 | $5.86 | $5.86 | 27,662 |
| 2025-01-10 | $5.72 | $6.15 | $5.72 | $6.13 | $6.13 | 33,738 |
| 2025-01-08 | $6.03 | $6.40 | $5.50 | $5.67 | $5.67 | 88,297 |
| 2025-01-07 | $5.53 | $6.09 | $5.53 | $6.03 | $6.03 | 31,002 |
| 2025-01-06 | $5.33 | $5.99 | $5.33 | $5.80 | $5.80 | 34,329 |
| 2025-01-03 | $5.43 | $5.66 | $5.14 | $5.62 | $5.62 | 48,260 |
| 2025-01-02 | $4.97 | $5.14 | $4.97 | $5.14 | $5.14 | 9,209 |
| 2024-12-31 | $4.93 | $5.10 | $4.87 | $5.10 | $5.10 | 8,962 |
| 2024-12-30 | $5.20 | $5.20 | $4.92 | $5.00 | $5.00 | 28,845 |
| 2024-12-27 | $5.17 | $5.17 | $5.05 | $5.15 | $5.15 | 6,591 |
| 2024-12-26 | $5.32 | $5.32 | $5.06 | $5.07 | $5.07 | 9,346 |
| 2024-12-24 | $5.01 | $5.25 | $5.01 | $5.24 | $5.24 | 11,416 |
| 2024-12-23 | $5.10 | $5.10 | $4.95 | $5.03 | $5.03 | 14,641 |
| 2024-12-20 | $5.00 | $5.02 | $4.70 | $4.88 | $4.88 | 25,347 |
| 2024-12-19 | $5.01 | $5.08 | $5.01 | $5.08 | $5.08 | 4,034 |
| 2024-12-18 | $5.07 | $5.09 | $5.00 | $5.05 | $5.05 | 39,325 |
| 2024-12-17 | $5.09 | $5.45 | $4.72 | $5.15 | $5.15 | 52,714 |
| 2024-12-16 | $5.14 | $5.14 | $4.85 | $4.91 | $4.91 | 21,004 |
| 2024-12-13 | $5.10 | $5.10 | $4.99 | $5.07 | $5.07 | 8,382 |
| 2024-12-12 | $5.59 | $5.59 | $4.93 | $4.99 | $4.99 | 13,721 |
| 2024-12-11 | $5.66 | $5.70 | $5.32 | $5.32 | $5.32 | 22,388 |
| 2024-12-10 | $5.64 | $5.84 | $5.31 | $5.59 | $5.59 | 57,669 |
| 2024-12-09 | $4.93 | $5.79 | $4.93 | $5.59 | $5.59 | 73,082 |
| 2024-12-06 | $4.90 | $4.97 | $4.65 | $4.84 | $4.84 | 13,051 |
| 2024-12-05 | $5.09 | $5.15 | $4.77 | $4.81 | $4.81 | 21,347 |
| 2024-12-04 | $4.99 | $5.06 | $4.79 | $5.06 | $5.06 | 36,779 |
| 2024-12-03 | $5.20 | $5.20 | $4.85 | $5.00 | $5.00 | 21,027 |
| 2024-12-02 | $5.18 | $5.20 | $5.10 | $5.20 | $5.20 | 18,216 |
| 2024-11-29 | $5.15 | $5.15 | $5.07 | $5.09 | $5.09 | 22,833 |
| 2024-11-27 | $5.00 | $5.11 | $4.95 | $5.05 | $5.05 | 12,403 |
| 2024-11-26 | $5.10 | $5.10 | $4.88 | $4.88 | $4.88 | 10,178 |
| 2024-11-25 | $4.93 | $5.10 | $4.93 | $5.00 | $5.00 | 21,853 |
| 2024-11-22 | $4.92 | $5.11 | $4.92 | $4.93 | $4.93 | 27,668 |
| 2024-11-21 | $5.01 | $5.48 | $5.01 | $5.12 | $5.12 | 23,975 |
| 2024-11-20 | $5.20 | $5.20 | $4.90 | $5.01 | $5.01 | 34,396 |
| 2024-11-19 | $5.13 | $5.39 | $4.90 | $5.20 | $5.20 | 141,724 |
| 2024-11-18 | $5.48 | $5.48 | $4.93 | $5.29 | $5.29 | 10,780 |
| 2024-11-15 | $5.54 | $5.54 | $5.34 | $5.48 | $5.48 | 14,667 |
| 2024-11-14 | $5.20 | $5.81 | $5.20 | $5.45 | $5.45 | 51,015 |
| 2024-11-13 | $5.00 | $5.20 | $4.95 | $5.20 | $5.20 | 45,099 |
| 2024-11-12 | $4.99 | $5.10 | $4.96 | $5.01 | $5.01 | 10,594 |
| 2024-11-11 | $5.00 | $5.10 | $4.96 | $5.05 | $5.05 | 9,521 |
| 2024-11-08 | $4.73 | $5.08 | $4.73 | $5.08 | $5.08 | 12,381 |
| 2024-11-07 | $4.84 | $4.93 | $4.60 | $4.61 | $4.61 | 21,041 |
| 2024-11-06 | $4.98 | $4.98 | $4.76 | $4.76 | $4.76 | 9,600 |
| 2024-11-05 | $4.65 | $4.94 | $4.65 | $4.84 | $4.84 | 13,701 |
| 2024-11-04 | $4.71 | $4.79 | $4.23 | $4.61 | $4.61 | 17,973 |
| 2024-11-01 | $4.40 | $4.65 | $4.39 | $4.59 | $4.59 | 7,945 |
| 2024-10-31 | $4.25 | $4.79 | $4.23 | $4.26 | $4.26 | 21,165 |
| 2024-10-30 | $4.31 | $4.31 | $4.05 | $4.16 | $4.16 | 16,032 |
| 2024-10-29 | $4.40 | $4.50 | $4.05 | $4.31 | $4.31 | 19,598 |
| 2024-10-28 | $4.66 | $4.78 | $4.39 | $4.41 | $4.41 | 64,000 |
| 2024-10-25 | $4.85 | $4.89 | $4.50 | $4.65 | $4.65 | 32,247 |
| 2024-10-24 | $4.73 | $4.82 | $4.61 | $4.78 | $4.78 | 22,967 |
| 2024-10-23 | $4.74 | $5.00 | $4.60 | $4.60 | $4.60 | 22,706 |
| 2024-10-22 | $4.93 | $4.93 | $4.74 | $4.78 | $4.78 | 10,521 |
| 2024-10-21 | $4.93 | $4.95 | $4.72 | $4.94 | $4.94 | 16,244 |
| 2024-10-18 | $4.94 | $4.94 | $4.71 | $4.93 | $4.93 | 3,496 |
| 2024-10-17 | $4.93 | $4.93 | $4.41 | $4.77 | $4.77 | 24,954 |
| 2024-10-16 | $4.39 | $4.75 | $4.39 | $4.75 | $4.75 | 31,793 |
| 2024-10-15 | $4.70 | $4.70 | $4.49 | $4.49 | $4.49 | 5,507 |
| 2024-10-14 | $4.74 | $4.78 | $4.61 | $4.61 | $4.61 | 6,564 |
| 2024-10-11 | $4.91 | $4.91 | $4.73 | $4.78 | $4.78 | 6,935 |
| 2024-10-10 | $4.80 | $4.95 | $4.78 | $4.79 | $4.79 | 15,414 |
| 2024-10-09 | $4.68 | $5.00 | $4.68 | $5.00 | $5.00 | 3,609 |
| 2024-10-08 | $4.63 | $4.74 | $4.38 | $4.62 | $4.62 | 11,886 |
| 2024-10-07 | $4.65 | $4.78 | $4.45 | $4.58 | $4.58 | 10,383 |
| 2024-10-04 | $4.90 | $4.90 | $4.60 | $4.60 | $4.60 | 13,583 |
| 2024-10-03 | $4.91 | $4.91 | $4.88 | $4.88 | $4.88 | 2,226 |
| 2024-10-02 | $5.13 | $5.13 | $4.90 | $5.04 | $5.04 | 7,495 |
| 2024-10-01 | $5.10 | $5.10 | $4.95 | $5.05 | $5.05 | 18,416 |
| 2024-09-30 | $5.08 | $5.10 | $4.78 | $5.03 | $5.03 | 26,964 |
| 2024-09-27 | $5.00 | $5.06 | $4.88 | $5.06 | $5.06 | 13,751 |
| 2024-09-26 | $5.10 | $5.10 | $4.85 | $4.87 | $4.87 | 21,621 |
| 2024-09-25 | $4.72 | $5.08 | $4.59 | $5.06 | $5.06 | 27,541 |
| 2024-09-24 | $4.82 | $4.95 | $4.61 | $4.72 | $4.72 | 11,953 |
| 2024-09-23 | $5.13 | $5.13 | $4.82 | $4.98 | $4.98 | 7,265 |
| 2024-09-20 | $4.95 | $5.08 | $4.95 | $5.07 | $5.07 | 22,708 |
| 2024-09-19 | $5.24 | $5.24 | $4.99 | $5.14 | $5.14 | 23,306 |
| 2024-09-18 | $4.15 | $5.49 | $4.15 | $5.09 | $5.09 | 68,184 |
| 2024-09-17 | $4.14 | $4.30 | $4.13 | $4.15 | $4.15 | 11,758 |
| 2024-09-16 | $4.25 | $4.25 | $4.13 | $4.13 | $4.13 | 5,242 |
| 2024-09-13 | $4.17 | $4.34 | $4.07 | $4.19 | $4.19 | 10,636 |
| 2024-09-12 | $3.91 | $4.14 | $3.91 | $4.07 | $4.07 | 4,171 |
| 2024-09-11 | $4.22 | $4.22 | $3.96 | $3.96 | $3.96 | 20,977 |
| 2024-09-10 | $4.09 | $4.36 | $4.03 | $4.36 | $4.36 | 2,002 |
| 2024-09-09 | $4.12 | $4.20 | $4.01 | $4.01 | $4.01 | 11,225 |
| 2024-09-06 | $4.28 | $4.38 | $4.01 | $4.23 | $4.23 | 21,767 |
| 2024-09-05 | $4.00 | $4.00 | $3.86 | $3.99 | $3.99 | 3,971 |
| 2024-09-04 | $3.96 | $4.03 | $3.80 | $3.89 | $3.89 | 9,142 |
| 2024-09-03 | $4.02 | $4.35 | $3.70 | $3.87 | $3.87 | 22,764 |
| 2024-08-30 | $3.97 | $3.98 | $3.80 | $3.80 | $3.80 | 3,008 |
| 2024-08-29 | $3.95 | $4.00 | $3.80 | $4.00 | $4.00 | 14,347 |
| 2024-08-28 | $4.13 | $4.22 | $3.82 | $3.98 | $3.98 | 6,260 |
| 2024-08-27 | $4.27 | $4.27 | $4.02 | $4.02 | $4.02 | 8,883 |
| 2024-08-26 | $4.42 | $4.53 | $4.26 | $4.40 | $4.40 | 20,845 |
| 2024-08-23 | $4.47 | $4.47 | $4.30 | $4.34 | $4.34 | 7,408 |
| 2024-08-22 | $4.35 | $4.46 | $4.35 | $4.46 | $4.46 | 3,867 |
| 2024-08-21 | $4.50 | $4.50 | $4.39 | $4.39 | $4.39 | 2,380 |
| 2024-08-20 | $4.74 | $4.74 | $4.45 | $4.52 | $4.52 | 9,070 |
| 2024-08-19 | $4.51 | $4.68 | $4.35 | $4.58 | $4.58 | 12,601 |
| 2024-08-16 | $4.27 | $4.40 | $4.26 | $4.40 | $4.40 | 5,152 |
| 2024-08-15 | $4.49 | $4.49 | $4.31 | $4.31 | $4.31 | 3,459 |
| 2024-08-14 | $4.68 | $4.68 | $4.29 | $4.29 | $4.29 | 1,534 |
| 2024-08-13 | $4.47 | $4.53 | $4.35 | $4.53 | $4.53 | 7,067 |
| 2024-08-12 | $4.55 | $4.55 | $4.30 | $4.32 | $4.32 | 6,715 |
| 2024-08-09 | $4.51 | $4.66 | $4.26 | $4.26 | $4.26 | 6,879 |
| 2024-08-08 | $4.32 | $4.68 | $4.20 | $4.68 | $4.68 | 16,713 |
| 2024-08-07 | $4.66 | $4.66 | $4.32 | $4.32 | $4.32 | 15,061 |
| 2024-08-06 | $4.51 | $4.64 | $4.34 | $4.40 | $4.40 | 22,014 |
| 2024-08-05 | $4.55 | $4.55 | $4.03 | $4.45 | $4.45 | 37,772 |
| 2024-08-02 | $5.03 | $5.06 | $4.83 | $5.06 | $5.06 | 7,113 |
| 2024-08-01 | $5.01 | $5.08 | $4.83 | $5.08 | $5.08 | 14,577 |
| 2024-07-31 | $4.94 | $5.18 | $4.90 | $5.18 | $5.18 | 5,641 |
| 2024-07-30 | $4.93 | $5.20 | $4.93 | $4.99 | $4.99 | 24,924 |
| 2024-07-29 | $4.94 | $4.95 | $4.55 | $4.93 | $4.93 | 19,701 |
| 2024-07-26 | $4.90 | $4.99 | $4.78 | $4.85 | $4.85 | 12,646 |
| 2024-07-25 | $4.64 | $4.90 | $4.55 | $4.90 | $4.90 | 28,825 |
| 2024-07-24 | $4.64 | $4.78 | $4.33 | $4.53 | $4.53 | 46,672 |
| 2024-07-23 | $4.66 | $4.99 | $4.46 | $4.69 | $4.69 | 43,403 |
| 2024-07-22 | $4.32 | $4.83 | $4.12 | $4.68 | $4.68 | 81,361 |
| 2024-07-19 | $4.44 | $4.75 | $4.29 | $4.31 | $4.31 | 16,024 |
| 2024-07-18 | $4.82 | $4.99 | $4.37 | $4.44 | $4.44 | 26,012 |
| 2024-07-17 | $4.51 | $4.95 | $4.48 | $4.79 | $4.79 | 29,668 |
| 2024-07-16 | $4.29 | $4.90 | $4.29 | $4.57 | $4.57 | 39,168 |
| 2024-07-15 | $4.61 | $4.61 | $4.15 | $4.25 | $4.25 | 25,969 |
| 2024-07-12 | $4.60 | $4.60 | $4.38 | $4.57 | $4.57 | 21,359 |
| 2024-07-11 | $4.52 | $4.63 | $4.26 | $4.53 | $4.53 | 21,501 |
| 2024-07-10 | $4.13 | $4.73 | $3.70 | $4.54 | $4.54 | 102,830 |
| 2024-07-09 | $3.80 | $4.28 | $3.35 | $4.16 | $4.16 | 94,222 |
| 2024-07-08 | $3.75 | $3.81 | $3.41 | $3.74 | $3.74 | 72,587 |
| 2024-07-05 | $3.90 | $3.99 | $3.50 | $3.67 | $3.67 | 95,954 |
| 2024-07-03 | $3.54 | $3.77 | $3.50 | $3.68 | $3.68 | 61,254 |
| 2024-07-02 | $3.82 | $4.17 | $3.34 | $3.39 | $3.39 | 93,217 |
| 2024-07-01 | $4.30 | $4.43 | $3.51 | $3.78 | $3.78 | 185,963 |
| 2024-06-28 | $4.20 | $4.75 | $4.10 | $4.11 | $4.11 | 407,069 |
| 2024-06-27 | $6.54 | $6.89 | $6.42 | $6.89 | $6.89 | 31,594 |
| 2024-06-26 | $6.74 | $6.77 | $6.11 | $6.44 | $6.44 | 8,945 |
| 2024-06-25 | $7.19 | $7.21 | $6.79 | $6.80 | $6.80 | 11,074 |
| 2024-06-24 | $6.59 | $7.39 | $6.59 | $7.14 | $7.14 | 28,603 |
| 2024-06-21 | $6.78 | $7.48 | $6.31 | $6.68 | $6.68 | 45,468 |
| 2024-06-20 | $7.01 | $7.13 | $6.14 | $6.62 | $6.62 | 89,765 |
| 2024-06-18 | $7.87 | $7.88 | $7.01 | $7.11 | $7.11 | 48,394 |
| 2024-06-17 | $8.12 | $8.12 | $7.75 | $7.98 | $7.98 | 5,954 |
| 2024-06-14 | $8.50 | $8.50 | $8.03 | $8.17 | $8.17 | 6,965 |
| 2024-06-13 | $8.38 | $8.49 | $8.08 | $8.49 | $8.49 | 10,282 |
| 2024-06-12 | $8.17 | $8.50 | $8.13 | $8.49 | $8.49 | 37,143 |
| 2024-06-11 | $7.83 | $8.15 | $7.83 | $8.15 | $8.15 | 5,117 |
| 2024-06-10 | $8.31 | $8.31 | $7.72 | $8.00 | $8.00 | 22,412 |
| 2024-06-07 | $8.14 | $8.14 | $7.68 | $7.83 | $7.83 | 13,549 |
| 2024-06-06 | $8.06 | $8.15 | $7.74 | $8.08 | $8.08 | 21,173 |
| 2024-06-05 | $7.70 | $8.00 | $7.60 | $7.98 | $7.98 | 12,006 |
| 2024-06-04 | $7.86 | $7.87 | $7.38 | $7.55 | $7.55 | 14,825 |
| 2024-06-03 | $7.90 | $7.90 | $7.71 | $7.87 | $7.87 | 14,318 |
| 2024-05-31 | $7.62 | $7.90 | $7.47 | $7.90 | $7.90 | 12,044 |
| 2024-05-30 | $7.60 | $7.71 | $7.32 | $7.51 | $7.51 | 11,019 |
| 2024-05-29 | $7.95 | $7.95 | $7.40 | $7.62 | $7.62 | 26,555 |
| 2024-05-28 | $8.51 | $8.58 | $7.90 | $8.05 | $8.05 | 25,177 |
| 2024-05-24 | $8.78 | $8.80 | $7.49 | $8.41 | $8.41 | 52,950 |
| 2024-05-23 | $9.00 | $9.00 | $8.34 | $8.85 | $8.85 | 18,074 |
| 2024-05-22 | $8.73 | $9.13 | $8.23 | $8.86 | $8.86 | 67,079 |
| 2024-05-21 | $10.10 | $10.10 | $8.51 | $8.86 | $8.86 | 90,852 |
| 2024-05-20 | $10.36 | $10.36 | $9.50 | $9.86 | $9.86 | 100,546 |
| 2024-05-17 | $9.96 | $10.38 | $9.50 | $10.05 | $10.05 | 53,093 |
| 2024-05-16 | $11.45 | $11.45 | $8.41 | $9.38 | $9.38 | 177,333 |
| 2024-05-15 | $10.50 | $10.60 | $10.20 | $10.40 | $10.40 | 45,104 |
| 2024-05-14 | $9.65 | $10.50 | $9.52 | $10.30 | $10.30 | 72,330 |
| 2024-05-13 | $9.60 | $9.70 | $9.23 | $9.65 | $9.65 | 52,947 |
| 2024-05-10 | $9.63 | $9.69 | $9.12 | $9.41 | $9.41 | 36,320 |
| 2024-05-09 | $9.80 | $9.80 | $9.21 | $9.50 | $9.50 | 68,311 |
| 2024-05-08 | $9.05 | $9.50 | $9.03 | $9.35 | $9.35 | 34,886 |
| 2024-05-07 | $9.14 | $9.15 | $8.80 | $9.05 | $9.05 | 35,424 |
| 2024-05-06 | $9.00 | $9.10 | $8.77 | $8.98 | $8.98 | 41,405 |
| 2024-05-03 | $9.78 | $9.78 | $8.80 | $8.98 | $8.98 | 62,943 |
| 2024-05-02 | $9.00 | $9.00 | $8.84 | $9.00 | $9.00 | 25,761 |
| 2024-05-01 | $9.20 | $9.20 | $8.80 | $8.85 | $8.85 | 25,778 |
| 2024-04-30 | $9.15 | $9.20 | $8.86 | $9.20 | $9.20 | 57,939 |
| 2024-04-29 | $9.05 | $9.15 | $8.90 | $9.10 | $9.10 | 49,179 |
| 2024-04-26 | $9.15 | $9.15 | $8.82 | $8.99 | $8.99 | 37,127 |
| 2024-04-25 | $9.20 | $9.20 | $9.00 | $9.10 | $9.10 | 19,886 |
| 2024-04-24 | $9.29 | $9.47 | $9.12 | $9.25 | $9.25 | 24,650 |
| 2024-04-23 | $9.62 | $9.62 | $9.20 | $9.22 | $9.22 | 19,431 |
| 2024-04-22 | $8.60 | $9.90 | $8.34 | $9.74 | $9.74 | 68,337 |
| 2024-04-19 | $8.21 | $8.99 | $8.05 | $8.40 | $8.40 | 27,899 |
| 2024-04-18 | $9.30 | $9.30 | $7.98 | $8.23 | $8.23 | 43,238 |
| 2024-04-17 | $9.84 | $9.84 | $8.83 | $9.30 | $9.30 | 40,605 |
| 2024-04-16 | $9.30 | $9.64 | $9.26 | $9.63 | $9.63 | 29,158 |
| 2024-04-15 | $10.22 | $10.44 | $8.81 | $9.23 | $9.23 | 140,771 |
| 2024-04-12 | $9.79 | $9.90 | $9.05 | $9.85 | $9.85 | 134,927 |
| 2024-04-11 | $8.85 | $9.89 | $8.61 | $9.89 | $9.89 | 71,718 |
| 2024-04-10 | $9.42 | $9.42 | $8.40 | $8.77 | $8.77 | 66,417 |
| 2024-04-09 | $9.49 | $9.49 | $8.53 | $8.80 | $8.80 | 79,905 |
| 2024-04-08 | $9.20 | $9.88 | $8.65 | $8.66 | $8.66 | 138,237 |
| 2024-04-05 | $7.63 | $9.02 | $7.42 | $8.85 | $8.85 | 95,207 |
| 2024-04-04 | $7.37 | $7.62 | $7.28 | $7.52 | $7.52 | 31,670 |
| 2024-04-03 | $7.50 | $7.55 | $6.90 | $7.37 | $7.37 | 46,004 |
| 2024-04-02 | $7.19 | $7.60 | $6.78 | $7.42 | $7.42 | 37,373 |
| 2024-04-01 | $6.83 | $7.49 | $6.52 | $7.12 | $7.12 | 37,916 |
| 2024-03-28 | $7.46 | $7.80 | $7.35 | $7.60 | $7.60 | 46,460 |
| 2024-03-27 | $7.06 | $7.46 | $7.02 | $7.46 | $7.46 | 43,328 |
| 2024-03-26 | $7.07 | $7.19 | $6.30 | $7.10 | $7.10 | 51,212 |
| 2024-03-25 | $6.95 | $7.19 | $6.71 | $6.90 | $6.90 | 62,896 |
| 2024-03-22 | $7.12 | $7.12 | $6.50 | $6.82 | $6.82 | 60,142 |
| 2024-03-21 | $6.50 | $6.90 | $6.30 | $6.60 | $6.60 | 41,322 |
| 2024-03-20 | $6.37 | $6.86 | $6.21 | $6.60 | $6.60 | 58,140 |
| 2024-03-19 | $6.50 | $7.00 | $6.00 | $6.37 | $6.37 | 200,515 |
| 2024-03-18 | $6.30 | $6.56 | $5.40 | $6.40 | $6.40 | 341,943 |
| 2024-03-15 | $5.32 | $5.40 | $5.00 | $5.00 | $5.00 | 32,206 |
| 2024-03-14 | $5.10 | $5.37 | $4.90 | $5.24 | $5.24 | 29,553 |
| 2024-03-13 | $5.50 | $5.72 | $4.63 | $5.10 | $5.10 | 66,254 |
| 2024-03-12 | $5.60 | $5.60 | $5.20 | $5.48 | $5.48 | 48,231 |
| 2024-03-11 | $4.99 | $5.61 | $4.90 | $5.49 | $5.49 | 139,766 |
| 2024-03-08 | $4.50 | $5.15 | $4.30 | $4.92 | $4.92 | 59,749 |
| 2024-03-07 | $4.20 | $4.66 | $4.15 | $4.47 | $4.47 | 60,198 |
| 2024-03-06 | $4.07 | $4.19 | $4.04 | $4.14 | $4.14 | 17,607 |
| 2024-03-05 | $4.17 | $4.17 | $4.00 | $4.10 | $4.10 | 7,783 |
| 2024-03-04 | $4.19 | $4.31 | $3.97 | $4.18 | $4.18 | 20,307 |
| 2024-03-01 | $4.01 | $4.15 | $3.88 | $4.15 | $4.15 | 23,209 |
| 2024-02-29 | $4.16 | $4.16 | $3.98 | $4.06 | $4.06 | 11,763 |
| 2024-02-28 | $4.12 | $4.14 | $4.01 | $4.14 | $4.14 | 7,591 |
| 2024-02-27 | $4.05 | $4.20 | $3.61 | $4.15 | $4.15 | 78,036 |
| 2024-02-26 | $4.03 | $4.20 | $3.81 | $3.98 | $3.98 | 24,530 |
| 2024-02-23 | $4.08 | $4.10 | $3.94 | $4.10 | $4.10 | 7,378 |
| 2024-02-22 | $3.87 | $4.10 | $3.87 | $4.01 | $4.01 | 36,118 |
| 2024-02-21 | $4.18 | $4.20 | $3.86 | $3.99 | $3.99 | 21,078 |
| 2024-02-20 | $4.25 | $4.45 | $3.86 | $4.20 | $4.20 | 27,287 |
| 2024-02-16 | $4.24 | $4.24 | $4.05 | $4.16 | $4.16 | 13,447 |
| 2024-02-15 | $4.44 | $4.44 | $3.94 | $4.18 | $4.18 | 34,472 |
| 2024-02-14 | $4.25 | $4.43 | $3.79 | $4.06 | $4.06 | 46,742 |
| 2024-02-13 | $4.28 | $4.49 | $4.18 | $4.33 | $4.33 | 16,987 |
| 2024-02-12 | $4.05 | $4.50 | $4.05 | $4.39 | $4.39 | 38,934 |
| 2024-02-09 | $4.23 | $4.23 | $3.91 | $4.18 | $4.18 | 29,246 |
| 2024-02-08 | $3.40 | $4.26 | $3.40 | $4.20 | $4.20 | 63,500 |
| 2024-02-07 | $3.80 | $3.80 | $2.96 | $3.37 | $3.37 | 138,618 |
| 2024-02-06 | $4.40 | $4.40 | $3.68 | $3.80 | $3.80 | 109,105 |
| 2024-02-05 | $4.50 | $4.50 | $4.10 | $4.44 | $4.44 | 30,861 |
| 2024-02-02 | $4.53 | $4.65 | $4.11 | $4.40 | $4.40 | 18,907 |
| 2024-02-01 | $4.36 | $4.57 | $4.20 | $4.50 | $4.50 | 46,593 |
| 2024-01-31 | $4.27 | $4.51 | $3.92 | $4.40 | $4.40 | 35,116 |
| 2024-01-30 | $4.70 | $4.70 | $3.68 | $4.32 | $4.32 | 99,864 |
| 2024-01-29 | $4.58 | $4.95 | $4.35 | $4.65 | $4.65 | 57,093 |
| 2024-01-26 | $4.05 | $4.62 | $3.74 | $4.62 | $4.62 | 120,430 |
| 2024-01-25 | $3.35 | $3.99 | $3.30 | $3.85 | $3.85 | 88,007 |
| 2024-01-24 | $3.90 | $4.00 | $3.05 | $3.30 | $3.30 | 143,164 |
| 2024-01-23 | $4.12 | $4.12 | $3.32 | $3.74 | $3.74 | 77,824 |
| 2024-01-22 | $4.20 | $4.34 | $3.78 | $4.16 | $4.16 | 191,594 |
| 2024-01-19 | $5.02 | $5.02 | $4.27 | $4.69 | $4.69 | 73,754 |
| 2024-01-18 | $5.03 | $5.03 | $4.61 | $4.89 | $4.89 | 68,133 |
| 2024-01-17 | $5.38 | $5.38 | $4.93 | $5.08 | $5.08 | 68,026 |
| 2024-01-16 | $5.39 | $5.68 | $5.10 | $5.28 | $5.28 | 97,868 |
| 2024-01-12 | $5.44 | $5.44 | $5.06 | $5.24 | $5.24 | 74,571 |
| 2024-01-11 | $5.45 | $5.64 | $4.85 | $5.40 | $5.40 | 126,717 |
| 2024-01-10 | $5.56 | $6.02 | $5.00 | $5.54 | $5.54 | 368,013 |
| 2024-01-09 | $8.12 | $8.12 | $5.44 | $5.45 | $5.45 | 3,093,553 |
| 2024-01-08 | $7.19 | $7.95 | $7.01 | $7.82 | $7.82 | 45,973 |
| 2024-01-05 | $7.89 | $7.89 | $6.78 | $7.10 | $7.10 | 45,473 |
| 2024-01-04 | $6.62 | $7.19 | $6.51 | $7.00 | $7.00 | 18,082 |
| 2024-01-03 | $6.86 | $8.19 | $6.18 | $6.49 | $6.49 | 55,898 |
| 2024-01-02 | $8.25 | $8.43 | $5.90 | $5.93 | $5.93 | 96,538 |
| 2023-12-29 | $10.57 | $10.57 | $7.90 | $8.34 | $8.34 | 71,725 |
| 2023-12-28 | $7.69 | $8.88 | $7.69 | $8.26 | $8.26 | 39,874 |
| 2023-12-27 | $9.21 | $9.84 | $7.40 | $7.76 | $7.76 | 70,215 |
| 2023-12-26 | $6.75 | $7.32 | $6.75 | $7.10 | $7.10 | 16,846 |
| 2023-12-22 | $5.75 | $6.54 | $5.75 | $6.45 | $6.45 | 52,456 |
| 2023-12-21 | $5.80 | $6.10 | $5.66 | $5.80 | $5.80 | 23,096 |
| 2023-12-20 | $5.91 | $5.96 | $5.46 | $5.60 | $5.60 | 18,596 |
| 2023-12-19 | $6.50 | $6.83 | $6.00 | $6.01 | $6.01 | 15,134 |
| 2023-12-18 | $7.17 | $7.17 | $6.35 | $6.51 | $6.51 | 12,899 |
| 2023-12-15 | $6.05 | $7.24 | $6.00 | $6.56 | $6.56 | 58,140 |
| 2023-12-14 | $7.19 | $7.25 | $5.80 | $6.05 | $6.05 | 53,024 |
| 2023-12-13 | $6.25 | $6.78 | $6.20 | $6.76 | $6.76 | 20,808 |
| 2023-12-12 | $5.80 | $6.49 | $5.77 | $6.21 | $6.21 | 10,651 |
| 2023-12-11 | $6.00 | $6.05 | $5.80 | $5.83 | $5.83 | 13,867 |
| 2023-12-08 | $5.96 | $6.42 | $5.88 | $5.99 | $5.99 | 13,427 |
| 2023-12-07 | $6.01 | $6.07 | $5.85 | $5.85 | $5.85 | 2,971 |
| 2023-12-06 | $6.06 | $6.50 | $5.89 | $6.14 | $6.14 | 8,670 |
| 2023-12-05 | $6.50 | $6.84 | $6.23 | $6.41 | $6.41 | 29,738 |
| 2023-12-04 | $6.11 | $7.00 | $5.93 | $6.54 | $6.54 | 53,218 |
| 2023-12-01 | $6.12 | $6.17 | $5.75 | $5.89 | $5.89 | 10,298 |
| 2023-11-30 | $5.62 | $6.18 | $5.43 | $6.15 | $6.15 | 25,101 |
| 2023-11-29 | $6.03 | $6.13 | $5.53 | $5.61 | $5.61 | 21,034 |
| 2023-11-28 | $6.25 | $6.25 | $5.46 | $5.84 | $5.84 | 20,494 |
| 2023-11-27 | $6.05 | $6.40 | $6.00 | $6.12 | $6.12 | 29,962 |
| 2023-11-24 | $6.15 | $6.50 | $6.00 | $6.00 | $6.00 | 13,146 |
| 2023-11-22 | $5.45 | $5.90 | $5.23 | $5.56 | $5.56 | 18,999 |
| 2023-11-21 | $6.30 | $6.35 | $5.19 | $5.19 | $5.19 | 21,515 |
| 2023-11-20 | $6.19 | $6.48 | $6.08 | $6.15 | $6.15 | 10,622 |
| 2023-11-17 | $6.29 | $6.30 | $5.91 | $5.91 | $5.91 | 1,366 |
| 2023-11-16 | $6.49 | $6.50 | $5.87 | $6.03 | $6.03 | 14,652 |
| 2023-11-15 | $5.99 | $6.35 | $5.99 | $6.08 | $6.08 | 2,625 |
| 2023-11-14 | $6.19 | $6.45 | $5.92 | $5.92 | $5.92 | 1,587 |
| 2023-11-13 | $5.85 | $6.42 | $5.85 | $5.89 | $5.89 | 1,844 |
| 2023-11-10 | $6.35 | $6.37 | $5.87 | $5.87 | $5.87 | 8,999 |
| 2023-11-09 | $7.10 | $7.10 | $5.75 | $5.89 | $5.89 | 12,832 |
| 2023-11-08 | $7.30 | $7.30 | $6.81 | $7.25 | $7.25 | 1,618 |
| 2023-11-07 | $7.27 | $7.32 | $6.68 | $6.68 | $6.68 | 20,185 |
| 2023-11-06 | $6.70 | $7.50 | $6.61 | $7.10 | $7.10 | 40,839 |
| 2023-11-03 | $6.65 | $6.65 | $6.51 | $6.51 | $6.51 | 1,681 |
| 2023-11-02 | $6.90 | $7.05 | $6.42 | $6.52 | $6.52 | 9,409 |
| 2023-11-01 | $6.80 | $6.80 | $6.45 | $6.63 | $6.63 | 6,379 |
| 2023-10-31 | $7.22 | $7.22 | $6.38 | $6.72 | $6.72 | 7,519 |
| 2023-10-30 | $6.41 | $6.85 | $6.41 | $6.55 | $6.55 | 4,429 |
| 2023-10-27 | $6.50 | $6.60 | $6.26 | $6.40 | $6.40 | 10,361 |
| 2023-10-26 | $6.50 | $6.70 | $6.38 | $6.70 | $6.70 | 10,907 |
| 2023-10-25 | $6.40 | $6.50 | $6.40 | $6.50 | $6.50 | 1,686 |
| 2023-10-24 | $6.15 | $6.76 | $6.11 | $6.64 | $6.64 | 9,251 |
| 2023-10-23 | $6.38 | $6.50 | $6.07 | $6.07 | $6.07 | 6,431 |
| 2023-10-20 | $6.57 | $6.57 | $6.06 | $6.06 | $6.06 | 7,435 |
| 2023-10-19 | $7.00 | $7.00 | $6.52 | $6.63 | $6.63 | 4,324 |
| 2023-10-18 | $7.19 | $7.19 | $7.00 | $7.00 | $7.00 | 1,381 |
| 2023-10-17 | $6.81 | $7.50 | $6.76 | $6.88 | $6.88 | 7,764 |
| 2023-10-16 | $6.85 | $7.21 | $6.23 | $6.44 | $6.44 | 22,096 |
| 2023-10-13 | $7.01 | $7.50 | $6.44 | $6.52 | $6.52 | 4,553 |
| 2023-10-12 | $7.00 | $7.00 | $6.19 | $6.19 | $6.19 | 11,043 |
| 2023-10-11 | $7.50 | $7.50 | $7.45 | $7.45 | $7.45 | 4,138 |
| 2023-10-10 | $7.48 | $7.50 | $7.41 | $7.50 | $7.50 | 3,103 |
| 2023-10-09 | $7.09 | $7.31 | $6.80 | $7.31 | $7.31 | 4,550 |
| 2023-10-06 | $7.49 | $7.80 | $7.01 | $7.50 | $7.50 | 11,078 |
| 2023-10-05 | $6.91 | $7.49 | $6.91 | $7.49 | $7.49 | 4,191 |
| 2023-10-04 | $7.56 | $7.75 | $7.19 | $7.19 | $7.19 | 8,374 |
| 2023-10-03 | $7.79 | $7.94 | $7.56 | $7.93 | $7.93 | 2,695 |
| 2023-10-02 | $8.31 | $8.72 | $7.90 | $7.98 | $7.98 | 20,019 |
| 2023-09-29 | $8.89 | $9.12 | $8.05 | $8.45 | $8.45 | 11,573 |
| 2023-09-28 | $9.47 | $9.47 | $8.02 | $8.41 | $8.41 | 28,324 |
| 2023-09-27 | $9.15 | $9.63 | $8.82 | $8.82 | $8.82 | 77,488 |
| 2023-09-26 | $8.00 | $9.17 | $8.00 | $8.87 | $8.87 | 20,332 |
| 2023-09-25 | $8.27 | $8.27 | $7.85 | $7.85 | $7.85 | 1,992 |
| 2023-09-22 | $8.50 | $8.91 | $7.81 | $7.81 | $7.81 | 28,522 |
| 2023-09-21 | $8.00 | $9.37 | $7.96 | $7.99 | $7.99 | 26,698 |
| 2023-09-20 | $8.17 | $9.11 | $8.17 | $8.66 | $8.66 | 13,405 |
| 2023-09-19 | $8.50 | $9.33 | $8.22 | $8.22 | $8.22 | 16,728 |
| 2023-09-18 | $8.38 | $9.45 | $7.97 | $8.08 | $8.08 | 20,040 |
| 2023-09-15 | $8.56 | $8.80 | $7.36 | $7.76 | $7.76 | 19,563 |
| 2023-09-14 | $9.10 | $9.45 | $8.28 | $8.41 | $8.41 | 8,395 |
| 2023-09-13 | $9.18 | $9.89 | $8.97 | $9.12 | $9.12 | 32,589 |
| 2023-09-12 | $10.00 | $10.00 | $8.45 | $8.67 | $8.67 | 20,339 |
| 2023-09-11 | $8.80 | $9.75 | $8.71 | $9.09 | $9.09 | 13,122 |
| 2023-09-08 | $8.53 | $9.51 | $8.53 | $8.62 | $8.62 | 3,019 |
| 2023-09-07 | $8.73 | $9.37 | $8.69 | $8.69 | $8.69 | 29,032 |
| 2023-09-06 | $8.99 | $8.99 | $8.42 | $8.48 | $8.48 | 8,525 |
| 2023-09-05 | $7.91 | $9.10 | $7.90 | $8.41 | $8.41 | 80,833 |
| 2023-09-01 | $8.50 | $8.50 | $7.21 | $7.90 | $7.90 | 21,773 |
| 2023-08-31 | $8.76 | $8.76 | $8.23 | $8.26 | $8.26 | 23,518 |
| 2023-08-30 | $9.25 | $9.25 | $8.25 | $9.00 | $9.00 | 26,756 |
| 2023-08-29 | $9.53 | $9.53 | $9.16 | $9.38 | $9.38 | 9,476 |
| 2023-08-28 | $9.59 | $9.60 | $9.41 | $9.41 | $9.41 | 3,335 |
| 2023-08-25 | $9.31 | $9.67 | $9.31 | $9.65 | $9.65 | 3,509 |
| 2023-08-24 | $9.55 | $9.55 | $9.36 | $9.50 | $9.50 | 5,806 |
| 2023-08-23 | $9.76 | $9.90 | $9.49 | $9.59 | $9.59 | 5,218 |
| 2023-08-22 | $9.91 | $9.95 | $9.75 | $9.94 | $9.94 | 2,819 |
| 2023-08-21 | $9.82 | $10.00 | $9.66 | $9.99 | $9.99 | 4,747 |
| 2023-08-18 | $10.00 | $10.00 | $9.80 | $10.00 | $10.00 | 3,534 |
| 2023-08-17 | $9.97 | $9.99 | $9.85 | $9.99 | $9.99 | 3,658 |
| 2023-08-16 | $9.77 | $10.00 | $9.71 | $10.00 | $10.00 | 5,513 |
| 2023-08-15 | $9.72 | $10.00 | $9.72 | $10.00 | $10.00 | 6,524 |
| 2023-08-14 | $9.77 | $10.00 | $9.61 | $10.00 | $10.00 | 14,149 |
| 2023-08-11 | $9.78 | $10.00 | $9.56 | $10.00 | $10.00 | 5,322 |
| 2023-08-10 | $9.97 | $10.00 | $9.79 | $10.00 | $10.00 | 5,785 |
| 2023-08-09 | $9.95 | $10.89 | $9.71 | $10.00 | $10.00 | 17,804 |
| 2023-08-08 | $9.98 | $10.00 | $9.77 | $10.00 | $10.00 | 20,023 |
| 2023-08-07 | $9.97 | $9.98 | $9.97 | $9.98 | $9.98 | 2,234 |
| 2023-08-04 | $9.94 | $9.94 | $9.61 | $9.89 | $9.89 | 2,619 |
| 2023-08-03 | $10.28 | $10.50 | $9.67 | $9.95 | $9.95 | 7,349 |
| 2023-08-02 | $10.00 | $10.00 | $9.61 | $9.95 | $9.95 | 12,648 |
| 2023-08-01 | $9.90 | $10.00 | $9.73 | $10.00 | $10.00 | 10,409 |
| 2023-07-31 | $10.15 | $10.15 | $9.44 | $9.55 | $9.55 | 15,430 |
| 2023-07-28 | $10.34 | $10.34 | $9.60 | $9.98 | $9.98 | 21,208 |
| 2023-07-27 | $9.73 | $10.98 | $9.70 | $10.18 | $10.18 | 32,301 |
| 2023-07-26 | $9.54 | $9.79 | $9.20 | $9.67 | $9.67 | 11,669 |
| 2023-07-25 | $9.84 | $10.23 | $9.16 | $9.31 | $9.31 | 26,601 |
| 2023-07-24 | $10.14 | $10.69 | $9.84 | $9.92 | $9.92 | 16,938 |
| 2023-07-21 | $11.00 | $11.00 | $9.80 | $9.95 | $9.95 | 39,727 |
| 2023-07-20 | $11.00 | $11.32 | $10.59 | $11.25 | $11.25 | 5,931 |
| 2023-07-19 | $10.78 | $10.78 | $10.22 | $10.52 | $10.52 | 7,510 |
| 2023-07-18 | $10.47 | $10.80 | $10.11 | $10.51 | $10.51 | 51,457 |
| 2023-07-17 | $10.68 | $11.05 | $10.26 | $10.26 | $10.26 | 62,166 |
| 2023-07-14 | $10.82 | $10.87 | $9.65 | $10.33 | $10.33 | 38,212 |
| 2023-07-13 | $11.00 | $11.10 | $11.00 | $11.05 | $11.05 | 12,812 |
| 2023-07-12 | $11.38 | $11.38 | $10.63 | $10.93 | $10.93 | 32,192 |
| 2023-07-11 | $11.20 | $11.38 | $10.84 | $11.38 | $11.38 | 15,952 |
| 2023-07-10 | $11.01 | $11.38 | $10.67 | $10.67 | $10.67 | 32,705 |
| 2023-07-07 | $11.28 | $11.36 | $10.93 | $10.99 | $10.99 | 11,207 |
| 2023-07-06 | $10.40 | $11.27 | $10.40 | $11.00 | $11.00 | 7,213 |
| 2023-07-05 | $9.60 | $10.50 | $9.49 | $10.40 | $10.40 | 21,246 |
| 2023-07-03 | $9.63 | $10.50 | $9.14 | $9.34 | $9.34 | 35,124 |
| 2023-06-30 | $9.42 | $10.71 | $9.41 | $9.50 | $9.50 | 52,024 |
| 2023-06-29 | $10.04 | $11.02 | $9.21 | $9.40 | $9.40 | 60,958 |
| 2023-06-28 | $9.25 | $9.76 | $8.90 | $9.44 | $9.44 | 24,893 |
| 2023-06-27 | $9.36 | $9.88 | $8.53 | $9.15 | $9.15 | 40,253 |
| 2023-06-26 | $10.70 | $10.70 | $9.30 | $9.80 | $9.80 | 21,955 |
| 2023-06-23 | $11.50 | $11.50 | $10.13 | $10.13 | $10.13 | 17,960 |
| 2023-06-22 | $11.16 | $11.80 | $10.50 | $10.67 | $10.67 | 25,616 |
| 2023-06-21 | $12.30 | $12.77 | $10.92 | $11.10 | $11.10 | 35,341 |
| 2023-06-20 | $11.97 | $12.47 | $11.89 | $12.30 | $12.30 | 40,184 |
| 2023-06-16 | $13.76 | $14.37 | $10.92 | $11.94 | $11.94 | 44,091 |
| 2023-06-15 | $15.06 | $15.26 | $13.88 | $13.95 | $13.95 | 21,609 |
| 2023-06-14 | $15.91 | $15.91 | $15.18 | $15.42 | $15.42 | 12,231 |
| 2023-06-13 | $15.44 | $16.13 | $15.35 | $15.91 | $15.91 | 19,935 |
| 2023-06-12 | $15.02 | $15.95 | $15.02 | $15.30 | $15.30 | 30,623 |
| 2023-06-09 | $15.14 | $15.98 | $15.00 | $15.71 | $15.71 | 19,377 |
| 2023-06-08 | $15.00 | $16.97 | $15.00 | $15.14 | $15.14 | 90,300 |
| 2023-06-07 | $16.06 | $16.99 | $14.50 | $15.02 | $15.02 | 111,272 |
| 2023-06-06 | $14.71 | $15.55 | $13.04 | $13.79 | $13.79 | 94,873 |
| 2023-06-05 | $21.75 | $22.65 | $15.05 | $15.14 | $15.14 | 470,066 |
| 2023-06-02 | $14.00 | $24.39 | $10.53 | $18.15 | $18.15 | 688,416 |
| 2023-06-01 | $1.06 | $1.06 | $0.89 | $1.00 | $10.00 | 22,484 |
| 2023-05-31 | $1.11 | $1.12 | $0.88 | $0.98 | $9.80 | 31,373 |
| 2023-05-30 | $1.06 | $1.12 | $0.96 | $0.99 | $9.90 | 67,991 |
| 2023-05-26 | $0.99 | $0.99 | $0.87 | $0.95 | $9.50 | 72,219 |
| 2023-05-25 | $0.89 | $0.89 | $0.80 | $0.85 | $8.50 | 19,720 |
| 2023-05-24 | $0.89 | $0.89 | $0.77 | $0.82 | $8.20 | 15,036 |
| 2023-05-23 | $0.85 | $0.95 | $0.84 | $0.84 | $8.39 | 19,748 |
| 2023-05-22 | $0.84 | $0.95 | $0.77 | $0.77 | $7.70 | 11,321 |
| 2023-05-19 | $0.79 | $0.82 | $0.75 | $0.79 | $7.90 | 3,521 |
| 2023-05-18 | $0.94 | $0.94 | $0.79 | $0.80 | $8.00 | 7,416 |
| 2023-05-17 | $0.79 | $0.86 | $0.79 | $0.82 | $8.20 | 3,415 |
| 2023-05-16 | $0.80 | $0.83 | $0.78 | $0.79 | $7.90 | 4,282 |
| 2023-05-15 | $0.76 | $0.84 | $0.73 | $0.79 | $7.90 | 5,526 |
| 2023-05-12 | $0.90 | $0.95 | $0.77 | $0.78 | $7.76 | 7,002 |
| 2023-05-11 | $0.88 | $0.88 | $0.79 | $0.79 | $7.90 | 8,291 |
| 2023-05-10 | $0.82 | $0.85 | $0.79 | $0.84 | $8.40 | 3,222 |
| 2023-05-09 | $0.79 | $0.83 | $0.79 | $0.81 | $8.10 | 6,897 |
| 2023-05-08 | $0.80 | $0.91 | $0.78 | $0.79 | $7.90 | 11,859 |
| 2023-05-05 | $0.75 | $0.80 | $0.75 | $0.76 | $7.60 | 6,208 |
| 2023-05-04 | $0.74 | $0.83 | $0.69 | $0.69 | $6.93 | 12,146 |
| 2023-05-03 | $0.68 | $0.75 | $0.67 | $0.68 | $6.78 | 869 |
| 2023-05-02 | $0.69 | $0.69 | $0.65 | $0.67 | $6.72 | 2,608 |
| 2023-05-01 | $0.80 | $0.80 | $0.66 | $0.67 | $6.70 | 1,471 |
| 2023-04-28 | $0.78 | $0.80 | $0.76 | $0.76 | $7.60 | 1,255 |
| 2023-04-27 | $0.76 | $0.80 | $0.68 | $0.75 | $7.52 | 22,275 |
| 2023-04-26 | $0.77 | $0.83 | $0.75 | $0.75 | $7.50 | 2,483 |
| 2023-04-25 | $0.76 | $0.85 | $0.75 | $0.75 | $7.50 | 2,839 |
| 2023-04-24 | $0.76 | $0.81 | $0.71 | $0.77 | $7.66 | 517 |
| 2023-04-21 | $0.70 | $0.88 | $0.65 | $0.78 | $7.82 | 12,605 |
| 2023-04-20 | $0.85 | $0.85 | $0.69 | $0.69 | $6.94 | 10,590 |
| 2023-04-19 | $0.85 | $0.87 | $0.81 | $0.84 | $8.36 | 6,338 |
| 2023-04-18 | $0.74 | $0.87 | $0.70 | $0.81 | $8.10 | 40,002 |
| 2023-04-17 | $0.59 | $0.72 | $0.59 | $0.65 | $6.47 | 17,252 |
| 2023-04-14 | $0.58 | $0.59 | $0.58 | $0.58 | $5.80 | 2,130 |
| 2023-04-13 | $0.49 | $0.57 | $0.49 | $0.56 | $5.60 | 5,953 |
| 2023-04-12 | $0.50 | $0.62 | $0.50 | $0.53 | $5.30 | 7,914 |
| 2023-04-11 | $0.55 | $0.57 | $0.48 | $0.49 | $4.90 | 7,126 |
| 2023-04-10 | $0.57 | $0.57 | $0.50 | $0.53 | $5.28 | 600 |
| 2023-04-06 | $0.55 | $0.59 | $0.50 | $0.57 | $5.73 | 3,053 |
| 2023-04-05 | $0.55 | $0.61 | $0.50 | $0.59 | $5.90 | 5,570 |
| 2023-04-04 | $0.56 | $0.56 | $0.47 | $0.56 | $5.55 | 260 |
| 2023-04-03 | $0.56 | $0.59 | $0.52 | $0.55 | $5.55 | 6,791 |
| 2023-03-31 | $0.52 | $0.58 | $0.52 | $0.58 | $5.80 | 12,175 |
| 2023-03-30 | $0.50 | $0.58 | $0.50 | $0.54 | $5.40 | 10,678 |
| 2023-03-29 | $0.54 | $0.54 | $0.49 | $0.51 | $5.09 | 1,447 |
| 2023-03-28 | $0.52 | $0.52 | $0.48 | $0.48 | $4.80 | 247 |
| 2023-03-27 | $0.52 | $0.54 | $0.49 | $0.51 | $5.14 | 864 |
| 2023-03-24 | $0.54 | $0.54 | $0.50 | $0.54 | $5.40 | 453 |
| 2023-03-23 | $0.54 | $0.58 | $0.54 | $0.54 | $5.43 | 1,492 |
| 2023-03-22 | $0.50 | $0.52 | $0.50 | $0.52 | $5.20 | 328 |
| 2023-03-21 | $0.47 | $0.51 | $0.46 | $0.49 | $4.90 | 1,559 |
| 2023-03-20 | $0.50 | $0.52 | $0.50 | $0.50 | $5.00 | 2,546 |
| 2023-03-17 | $0.55 | $0.55 | $0.51 | $0.52 | $5.20 | 6,662 |
| 2023-03-16 | $0.50 | $0.59 | $0.50 | $0.55 | $5.55 | 2,094 |
| 2023-03-15 | $0.55 | $0.58 | $0.50 | $0.50 | $5.04 | 2,561 |
| 2023-03-14 | $0.62 | $0.63 | $0.53 | $0.53 | $5.34 | 3,631 |
| 2023-03-13 | $0.59 | $0.59 | $0.55 | $0.55 | $5.50 | 2,623 |
| 2023-03-10 | $0.63 | $0.63 | $0.52 | $0.53 | $5.25 | 1,964 |
| 2023-03-09 | $0.60 | $0.64 | $0.55 | $0.56 | $5.63 | 3,362 |
| 2023-03-08 | $0.63 | $0.65 | $0.61 | $0.61 | $6.10 | 1,101 |
| 2023-03-07 | $0.62 | $0.67 | $0.62 | $0.65 | $6.48 | 513 |
| 2023-03-06 | $0.68 | $0.68 | $0.63 | $0.63 | $6.30 | 1,532 |
| 2023-03-03 | $0.64 | $0.67 | $0.63 | $0.67 | $6.66 | 1,674 |
| 2023-03-02 | $0.64 | $0.64 | $0.61 | $0.61 | $6.11 | 1,585 |
| 2023-03-01 | $0.64 | $0.64 | $0.60 | $0.60 | $6.02 | 2,748 |
| 2023-02-28 | $0.68 | $0.68 | $0.64 | $0.64 | $6.40 | 1,621 |
| 2023-02-27 | $0.66 | $0.68 | $0.66 | $0.66 | $6.60 | 162 |
| 2023-02-24 | $0.66 | $0.70 | $0.66 | $0.66 | $6.60 | 7,381 |
| 2023-02-23 | $0.66 | $0.71 | $0.66 | $0.66 | $6.60 | 4,502 |
| 2023-02-22 | $0.66 | $0.70 | $0.65 | $0.65 | $6.50 | 1,457 |
| 2023-02-21 | $0.64 | $0.70 | $0.64 | $0.65 | $6.50 | 3,274 |
| 2023-02-17 | $0.67 | $0.67 | $0.64 | $0.65 | $6.46 | 10,148 |
| 2023-02-16 | $0.65 | $0.72 | $0.65 | $0.67 | $6.70 | 6,586 |
| 2023-02-15 | $0.74 | $0.74 | $0.65 | $0.68 | $6.77 | 7,968 |
| 2023-02-14 | $0.67 | $0.71 | $0.65 | $0.69 | $6.90 | 3,976 |
| 2023-02-13 | $0.68 | $0.69 | $0.65 | $0.65 | $6.50 | 5,782 |
| 2023-02-10 | $0.70 | $0.72 | $0.68 | $0.68 | $6.81 | 2,337 |
| 2023-02-09 | $0.70 | $0.72 | $0.70 | $0.70 | $7.00 | 3,296 |
| 2023-02-08 | $0.73 | $0.73 | $0.68 | $0.70 | $7.00 | 2,324 |
| 2023-02-07 | $0.69 | $0.71 | $0.69 | $0.69 | $6.94 | 666 |
| 2023-02-06 | $0.67 | $0.74 | $0.67 | $0.69 | $6.94 | 1,873 |
| 2023-02-03 | $0.67 | $0.70 | $0.66 | $0.67 | $6.73 | 1,352 |
| 2023-02-02 | $0.70 | $0.71 | $0.67 | $0.67 | $6.73 | 12,065 |
| 2023-02-01 | $0.70 | $0.74 | $0.66 | $0.70 | $7.00 | 3,824 |
| 2023-01-31 | $0.70 | $0.74 | $0.70 | $0.72 | $7.20 | 2,212 |
| 2023-01-30 | $0.71 | $0.73 | $0.68 | $0.70 | $7.00 | 8,814 |
| 2023-01-27 | $0.69 | $0.71 | $0.64 | $0.70 | $7.00 | 17,922 |
| 2023-01-26 | $0.64 | $0.72 | $0.64 | $0.70 | $7.00 | 18,284 |
| 2023-01-25 | $0.68 | $0.70 | $0.64 | $0.64 | $6.40 | 3,228 |
| 2023-01-24 | $0.69 | $0.69 | $0.65 | $0.68 | $6.81 | 4,220 |
| 2023-01-23 | $0.63 | $0.68 | $0.63 | $0.68 | $6.82 | 9,971 |
| 2023-01-20 | $0.67 | $0.67 | $0.62 | $0.63 | $6.30 | 16,792 |
| 2023-01-19 | $0.67 | $0.69 | $0.59 | $0.66 | $6.60 | 26,829 |
| 2023-01-18 | $0.70 | $0.72 | $0.65 | $0.69 | $6.93 | 47,571 |
| 2023-01-17 | $0.78 | $0.80 | $0.69 | $0.71 | $7.05 | 75,531 |
| 2023-01-13 | $0.96 | $1.02 | $0.94 | $1.02 | $10.20 | 3,500 |
| 2023-01-12 | $0.92 | $0.97 | $0.89 | $0.94 | $9.41 | 2,450 |
| 2023-01-11 | $0.96 | $0.96 | $0.89 | $0.92 | $9.17 | 1,459 |
| 2023-01-10 | $0.96 | $0.96 | $0.86 | $0.95 | $9.50 | 6,390 |
| 2023-01-09 | $0.88 | $0.97 | $0.88 | $0.96 | $9.60 | 3,134 |
| 2023-01-06 | $0.90 | $0.91 | $0.87 | $0.90 | $9.00 | 2,242 |
| 2023-01-05 | $0.88 | $0.90 | $0.84 | $0.89 | $8.86 | 2,964 |
| 2023-01-04 | $0.87 | $0.90 | $0.85 | $0.88 | $8.82 | 2,326 |
| 2023-01-03 | $0.81 | $0.88 | $0.81 | $0.87 | $8.72 | 1,375 |
| 2022-12-30 | $0.80 | $0.83 | $0.74 | $0.81 | $8.12 | 21,890 |
| 2022-12-29 | $0.79 | $0.86 | $0.78 | $0.80 | $8.00 | 19,951 |
| 2022-12-28 | $0.85 | $0.87 | $0.81 | $0.84 | $8.40 | 2,877 |
| 2022-12-27 | $0.84 | $0.88 | $0.84 | $0.85 | $8.50 | 839 |
| 2022-12-23 | $0.83 | $0.88 | $0.83 | $0.84 | $8.40 | 720 |
| 2022-12-22 | $0.85 | $0.87 | $0.85 | $0.87 | $8.70 | 1,908 |
| 2022-12-21 | $0.84 | $0.84 | $0.80 | $0.81 | $8.10 | 3,858 |
| 2022-12-20 | $0.82 | $0.84 | $0.81 | $0.84 | $8.36 | 2,704 |
| 2022-12-19 | $0.89 | $0.89 | $0.81 | $0.81 | $8.12 | 4,648 |
| 2022-12-16 | $0.81 | $0.85 | $0.81 | $0.85 | $8.50 | 543 |
| 2022-12-15 | $0.81 | $0.85 | $0.80 | $0.84 | $8.40 | 3,355 |
| 2022-12-14 | $0.85 | $0.85 | $0.80 | $0.81 | $8.10 | 7,897 |
| 2022-12-13 | $0.91 | $0.91 | $0.83 | $0.87 | $8.65 | 3,608 |
| 2022-12-12 | $0.83 | $0.90 | $0.81 | $0.90 | $9.00 | 4,136 |
| 2022-12-09 | $0.83 | $0.89 | $0.82 | $0.83 | $8.32 | 3,587 |
| 2022-12-08 | $0.88 | $0.90 | $0.81 | $0.83 | $8.30 | 5,980 |
| 2022-12-07 | $0.90 | $0.90 | $0.84 | $0.86 | $8.60 | 3,114 |
| 2022-12-06 | $0.84 | $0.88 | $0.84 | $0.85 | $8.50 | 7,650 |
| 2022-12-05 | $0.86 | $0.92 | $0.84 | $0.84 | $8.40 | 4,287 |
| 2022-12-02 | $0.86 | $0.92 | $0.86 | $0.92 | $9.20 | 6,303 |
| 2022-12-01 | $0.85 | $0.85 | $0.81 | $0.82 | $8.20 | 3,163 |
| 2022-11-30 | $0.89 | $0.89 | $0.83 | $0.85 | $8.48 | 13,534 |
| 2022-11-29 | $0.88 | $0.89 | $0.85 | $0.86 | $8.60 | 5,820 |
| 2022-11-28 | $0.91 | $0.93 | $0.85 | $0.88 | $8.79 | 17,177 |
| 2022-11-25 | $0.85 | $0.90 | $0.85 | $0.90 | $9.00 | 16,715 |
| 2022-11-23 | $0.88 | $0.88 | $0.85 | $0.85 | $8.50 | 5,326 |
| 2022-11-22 | $0.85 | $0.88 | $0.85 | $0.85 | $8.50 | 6,092 |
| 2022-11-21 | $0.86 | $0.89 | $0.85 | $0.85 | $8.50 | 5,124 |
| 2022-11-18 | $0.85 | $0.89 | $0.85 | $0.86 | $8.62 | 8,598 |
| 2022-11-17 | $0.86 | $0.90 | $0.84 | $0.86 | $8.62 | 8,771 |
| 2022-11-16 | $0.90 | $1.00 | $0.86 | $0.87 | $8.70 | 7,135 |
| 2022-11-15 | $0.89 | $0.93 | $0.85 | $0.85 | $8.50 | 6,139 |
| 2022-11-14 | $0.97 | $0.98 | $0.85 | $0.90 | $9.00 | 5,131 |
| 2022-11-11 | $0.85 | $0.98 | $0.85 | $0.97 | $9.69 | 4,023 |
| 2022-11-10 | $0.92 | $0.99 | $0.92 | $0.92 | $9.21 | 3,648 |
| 2022-11-09 | $1.08 | $1.08 | $0.78 | $0.81 | $8.10 | 11,131 |
| 2022-11-08 | $0.92 | $0.92 | $0.87 | $0.87 | $8.70 | 10,450 |
| 2022-11-07 | $0.90 | $0.94 | $0.89 | $0.91 | $9.10 | 7,460 |
| 2022-11-04 | $0.92 | $1.01 | $0.89 | $0.89 | $8.95 | 8,827 |
| 2022-11-03 | $0.94 | $0.96 | $0.92 | $0.93 | $9.30 | 3,992 |
| 2022-11-02 | $0.96 | $1.00 | $0.96 | $0.97 | $9.70 | 6,532 |
| 2022-11-01 | $1.03 | $1.04 | $0.96 | $0.97 | $9.75 | 7,078 |
| 2022-10-31 | $1.04 | $1.04 | $0.96 | $1.00 | $10.00 | 5,312 |
| 2022-10-28 | $1.05 | $1.05 | $0.96 | $1.00 | $10.00 | 6,967 |
| 2022-10-27 | $1.03 | $1.08 | $0.97 | $0.99 | $9.95 | 4,306 |
| 2022-10-26 | $1.06 | $1.10 | $1.01 | $1.05 | $10.50 | 5,366 |
| 2022-10-25 | $1.05 | $1.11 | $1.05 | $1.06 | $10.60 | 7,939 |
| 2022-10-24 | $1.04 | $1.06 | $1.03 | $1.05 | $10.50 | 1,483 |
| 2022-10-21 | $1.02 | $1.07 | $1.02 | $1.05 | $10.50 | 5,295 |
| 2022-10-20 | $1.07 | $1.07 | $0.90 | $1.04 | $10.40 | 9,076 |
| 2022-10-19 | $1.05 | $1.11 | $1.02 | $1.07 | $10.70 | 13,540 |
| 2022-10-18 | $1.13 | $1.13 | $1.02 | $1.08 | $10.80 | 23,689 |
| 2022-10-17 | $1.05 | $1.09 | $1.03 | $1.03 | $10.30 | 4,235 |
| 2022-10-14 | $0.94 | $1.17 | $0.94 | $1.02 | $10.20 | 3,347 |
| 2022-10-13 | $0.90 | $1.00 | $0.90 | $0.95 | $9.50 | 681 |
| 2022-10-12 | $0.91 | $0.93 | $0.90 | $0.93 | $9.30 | 1,277 |
| 2022-10-11 | $0.93 | $0.96 | $0.90 | $0.91 | $9.10 | 1,868 |
| 2022-10-10 | $0.94 | $0.96 | $0.94 | $0.95 | $9.46 | 284 |
| 2022-10-07 | $0.94 | $0.95 | $0.94 | $0.94 | $9.40 | 566 |
| 2022-10-06 | $1.00 | $1.00 | $0.93 | $0.94 | $9.40 | 3,138 |
| 2022-10-05 | $0.94 | $1.03 | $0.94 | $1.00 | $10.00 | 7,819 |
| 2022-10-04 | $0.94 | $0.97 | $0.91 | $0.94 | $9.40 | 3,859 |
| 2022-10-03 | $0.90 | $0.94 | $0.88 | $0.92 | $9.20 | 4,147 |
| 2022-09-30 | $0.87 | $0.95 | $0.87 | $0.92 | $9.20 | 1,462 |
| 2022-09-29 | $0.87 | $1.00 | $0.87 | $0.90 | $9.00 | 3,469 |
| 2022-09-28 | $0.91 | $0.95 | $0.88 | $0.90 | $9.00 | 6,437 |
| 2022-09-27 | $0.91 | $0.95 | $0.91 | $0.92 | $9.22 | 1,332 |
| 2022-09-26 | $0.97 | $1.02 | $0.91 | $0.91 | $9.10 | 1,699 |
| 2022-09-23 | $0.93 | $1.00 | $0.91 | $1.00 | $10.00 | 3,751 |
| 2022-09-22 | $0.99 | $1.00 | $0.93 | $0.93 | $9.35 | 3,755 |
| 2022-09-21 | $0.98 | $1.00 | $0.98 | $1.00 | $10.00 | 3,889 |
| 2022-09-20 | $1.05 | $1.05 | $1.00 | $1.02 | $10.20 | 2,196 |
| 2022-09-19 | $1.10 | $1.11 | $1.00 | $1.05 | $10.50 | 1,925 |
| 2022-09-16 | $1.16 | $1.20 | $1.06 | $1.06 | $10.60 | 21,923 |
| 2022-09-15 | $1.18 | $1.21 | $1.13 | $1.15 | $11.50 | 5,204 |
| 2022-09-14 | $1.19 | $1.20 | $1.15 | $1.18 | $11.80 | 3,497 |
| 2022-09-13 | $1.22 | $1.22 | $1.15 | $1.20 | $12.00 | 4,677 |
| 2022-09-12 | $1.16 | $1.26 | $1.10 | $1.23 | $12.30 | 7,579 |
| 2022-09-09 | $1.02 | $1.13 | $1.02 | $1.13 | $11.25 | 27,585 |
| 2022-09-08 | $1.01 | $1.04 | $1.01 | $1.02 | $10.20 | 5,523 |
| 2022-09-07 | $1.01 | $1.02 | $0.99 | $1.02 | $10.20 | 7,911 |
| 2022-09-06 | $1.01 | $1.02 | $0.99 | $1.02 | $10.20 | 3,683 |
| 2022-09-02 | $1.01 | $1.02 | $0.99 | $0.99 | $9.94 | 2,270 |
| 2022-09-01 | $1.01 | $1.02 | $1.00 | $1.00 | $10.00 | 4,913 |
| 2022-08-31 | $1.01 | $1.04 | $1.01 | $1.02 | $10.20 | 4,715 |
| 2022-08-30 | $1.03 | $1.03 | $1.01 | $1.01 | $10.10 | 3,035 |
| 2022-08-29 | $1.02 | $1.04 | $1.01 | $1.02 | $10.20 | 5,267 |
| 2022-08-26 | $1.04 | $1.04 | $1.01 | $1.02 | $10.20 | 6,321 |
| 2022-08-25 | $1.04 | $1.04 | $1.02 | $1.02 | $10.20 | 2,467 |
| 2022-08-24 | $1.06 | $1.06 | $1.01 | $1.02 | $10.20 | 2,184 |
| 2022-08-23 | $1.01 | $1.03 | $1.01 | $1.01 | $10.10 | 3,020 |
| 2022-08-22 | $1.01 | $1.03 | $1.00 | $1.01 | $10.10 | 9,537 |
| 2022-08-19 | $1.01 | $1.03 | $1.01 | $1.02 | $10.20 | 4,179 |
| 2022-08-18 | $1.02 | $1.08 | $1.02 | $1.02 | $10.20 | 8,179 |
| 2022-08-17 | $1.01 | $1.08 | $1.01 | $1.02 | $10.20 | 16,794 |
| 2022-08-16 | $1.05 | $1.05 | $1.01 | $1.03 | $10.30 | 11,400 |
| 2022-08-15 | $1.05 | $1.08 | $1.00 | $1.04 | $10.40 | 11,960 |
| 2022-08-12 | $1.01 | $1.07 | $1.01 | $1.03 | $10.30 | 3,382 |
| 2022-08-11 | $1.06 | $1.10 | $1.02 | $1.03 | $10.30 | 7,913 |
| 2022-08-10 | $1.03 | $1.07 | $1.03 | $1.03 | $10.30 | 7,109 |
| 2022-08-09 | $1.06 | $1.08 | $1.01 | $1.03 | $10.30 | 9,906 |
| 2022-08-08 | $1.13 | $1.14 | $1.04 | $1.05 | $10.50 | 9,797 |
| 2022-08-05 | $1.03 | $1.13 | $1.03 | $1.09 | $10.90 | 13,791 |
| 2022-08-04 | $1.09 | $1.13 | $1.07 | $1.08 | $10.80 | 18,174 |
| 2022-08-03 | $1.04 | $1.09 | $1.04 | $1.07 | $10.70 | 8,346 |
| 2022-08-02 | $1.05 | $1.07 | $1.05 | $1.06 | $10.60 | 1,949 |
| 2022-08-01 | $1.07 | $1.10 | $1.05 | $1.07 | $10.70 | 19,277 |
| 2022-07-29 | $1.05 | $1.08 | $1.05 | $1.08 | $10.80 | 4,901 |
| 2022-07-28 | $1.08 | $1.10 | $1.03 | $1.09 | $10.90 | 7,854 |
| 2022-07-27 | $1.14 | $1.16 | $1.05 | $1.10 | $11.00 | 9,157 |
| 2022-07-26 | $1.12 | $1.15 | $1.06 | $1.08 | $10.80 | 23,953 |
| 2022-07-25 | $1.03 | $1.03 | $0.98 | $0.99 | $9.88 | 9,407 |
| 2022-07-22 | $1.11 | $1.11 | $1.03 | $1.04 | $10.40 | 3,819 |
| 2022-07-21 | $1.04 | $1.09 | $1.04 | $1.07 | $10.70 | 4,181 |
| 2022-07-20 | $1.00 | $1.09 | $1.00 | $1.04 | $10.40 | 3,074 |
| 2022-07-19 | $1.02 | $1.05 | $0.99 | $1.02 | $10.20 | 12,762 |
| 2022-07-18 | $1.06 | $1.08 | $1.03 | $1.04 | $10.40 | 12,864 |
| 2022-07-15 | $1.08 | $1.11 | $1.05 | $1.06 | $10.60 | 6,962 |
| 2022-07-14 | $1.09 | $1.13 | $1.06 | $1.08 | $10.80 | 5,846 |
| 2022-07-13 | $1.07 | $1.13 | $1.06 | $1.07 | $10.70 | 6,155 |
| 2022-07-12 | $1.07 | $1.15 | $1.07 | $1.08 | $10.80 | 5,175 |
| 2022-07-11 | $1.15 | $1.20 | $1.05 | $1.05 | $10.50 | 10,273 |
| 2022-07-08 | $1.10 | $1.16 | $1.10 | $1.13 | $11.30 | 4,343 |
| 2022-07-07 | $1.13 | $1.15 | $1.08 | $1.12 | $11.20 | 14,117 |
| 2022-07-06 | $1.12 | $1.17 | $1.09 | $1.13 | $11.30 | 7,845 |
| 2022-07-05 | $1.06 | $1.17 | $1.05 | $1.12 | $11.20 | 16,891 |
| 2022-07-01 | $1.06 | $1.13 | $1.06 | $1.12 | $11.20 | 38,748 |
| 2022-06-30 | $1.15 | $1.18 | $1.03 | $1.14 | $11.40 | 95,532 |
| 2022-06-29 | $1.79 | $1.79 | $1.68 | $1.71 | $17.10 | 14,166 |
| 2022-06-28 | $1.87 | $1.90 | $1.75 | $1.82 | $18.20 | 2,865 |
| 2022-06-27 | $1.95 | $2.02 | $1.83 | $1.91 | $19.10 | 8,855 |
| 2022-06-24 | $2.02 | $2.04 | $1.92 | $1.96 | $19.60 | 202,334 |
| 2022-06-23 | $1.90 | $2.00 | $1.81 | $1.97 | $19.70 | 43,341 |
| 2022-06-22 | $1.45 | $2.02 | $1.44 | $2.02 | $20.20 | 57,784 |
| 2022-06-21 | $1.43 | $1.64 | $1.42 | $1.54 | $15.40 | 18,089 |
| 2022-06-17 | $1.30 | $1.40 | $1.28 | $1.38 | $13.80 | 11,199 |
| 2022-06-16 | $1.49 | $1.74 | $1.26 | $1.30 | $13.00 | 31,358 |
| 2022-06-15 | $1.60 | $1.60 | $1.51 | $1.51 | $15.10 | 8,734 |
| 2022-06-14 | $1.79 | $1.87 | $1.54 | $1.60 | $16.00 | 8,767 |
| 2022-06-13 | $1.73 | $1.99 | $1.69 | $1.76 | $17.60 | 22,424 |
| 2022-06-10 | $1.71 | $1.77 | $1.62 | $1.74 | $17.40 | 6,418 |
| 2022-06-09 | $1.65 | $1.75 | $1.65 | $1.73 | $17.30 | 3,232 |
| 2022-06-08 | $1.83 | $1.85 | $1.58 | $1.69 | $16.90 | 10,100 |
| 2022-06-07 | $1.45 | $1.80 | $1.40 | $1.77 | $17.70 | 10,517 |
| 2022-06-06 | $1.59 | $1.60 | $1.42 | $1.47 | $14.70 | 13,547 |
| 2022-06-03 | $1.60 | $1.63 | $1.56 | $1.57 | $15.70 | 4,068 |
| 2022-06-02 | $1.61 | $1.65 | $1.53 | $1.61 | $16.10 | 5,733 |
| 2022-06-01 | $1.82 | $1.90 | $1.50 | $1.63 | $16.30 | 14,017 |
| 2022-05-31 | $1.52 | $1.89 | $1.45 | $1.76 | $17.60 | 13,566 |
| 2022-05-27 | $1.32 | $1.56 | $1.31 | $1.50 | $15.00 | 19,996 |
| 2022-05-26 | $1.26 | $1.33 | $1.26 | $1.32 | $13.20 | 6,915 |
| 2022-05-25 | $1.22 | $1.30 | $1.22 | $1.26 | $12.60 | 6,577 |
| 2022-05-24 | $1.25 | $1.27 | $1.22 | $1.23 | $12.30 | 9,267 |
| 2022-05-23 | $1.33 | $1.37 | $1.22 | $1.24 | $12.40 | 7,234 |
| 2022-05-20 | $1.25 | $1.37 | $1.18 | $1.28 | $12.80 | 20,805 |
| 2022-05-19 | $1.18 | $1.26 | $1.09 | $1.24 | $12.40 | 13,039 |
| 2022-05-18 | $1.22 | $1.25 | $1.08 | $1.10 | $11.00 | 11,442 |
| 2022-05-17 | $1.25 | $1.31 | $1.18 | $1.22 | $12.20 | 19,956 |
| 2022-05-16 | $1.32 | $1.37 | $1.26 | $1.30 | $13.00 | 9,094 |
| 2022-05-13 | $1.36 | $1.38 | $1.30 | $1.30 | $13.00 | 7,768 |
| 2022-05-12 | $1.34 | $1.39 | $1.30 | $1.35 | $13.45 | 5,730 |
| 2022-05-11 | $1.49 | $1.52 | $1.29 | $1.31 | $13.10 | 14,826 |
| 2022-05-10 | $1.44 | $1.57 | $1.41 | $1.56 | $15.60 | 10,459 |
| 2022-05-09 | $1.53 | $1.56 | $1.36 | $1.42 | $14.20 | 15,585 |
| 2022-05-06 | $1.53 | $1.61 | $1.53 | $1.59 | $15.90 | 12,089 |
| 2022-05-05 | $1.67 | $1.79 | $1.48 | $1.55 | $15.50 | 31,430 |
| 2022-05-04 | $1.42 | $1.67 | $1.29 | $1.62 | $16.20 | 15,984 |
| 2022-05-03 | $1.37 | $1.41 | $1.33 | $1.38 | $13.80 | 11,974 |
| 2022-05-02 | $1.25 | $1.37 | $1.25 | $1.34 | $13.40 | 12,160 |
| 2022-04-29 | $1.27 | $1.30 | $1.25 | $1.25 | $12.50 | 7,733 |
| 2022-04-28 | $1.26 | $1.28 | $1.25 | $1.28 | $12.80 | 5,950 |
| 2022-04-27 | $1.38 | $1.38 | $1.22 | $1.26 | $12.60 | 13,662 |
| 2022-04-26 | $1.46 | $1.46 | $1.35 | $1.36 | $13.60 | 5,569 |
| 2022-04-25 | $1.55 | $1.55 | $1.37 | $1.41 | $14.10 | 10,517 |
| 2022-04-22 | $1.57 | $1.59 | $1.52 | $1.54 | $15.40 | 5,918 |
| 2022-04-21 | $1.77 | $1.77 | $1.53 | $1.58 | $15.80 | 11,515 |
| 2022-04-20 | $1.72 | $1.75 | $1.70 | $1.70 | $17.00 | 4,988 |
| 2022-04-19 | $1.82 | $1.82 | $1.69 | $1.70 | $17.00 | 10,494 |
| 2022-04-18 | $1.76 | $1.82 | $1.74 | $1.75 | $17.50 | 9,237 |
| 2022-04-14 | $1.82 | $1.82 | $1.73 | $1.73 | $17.30 | 6,192 |
| 2022-04-13 | $1.92 | $1.92 | $1.80 | $1.80 | $18.00 | 9,229 |
| 2022-04-12 | $1.97 | $1.99 | $1.83 | $1.88 | $18.80 | 5,721 |
| 2022-04-11 | $2.15 | $2.20 | $1.92 | $1.97 | $19.70 | 4,864 |
| 2022-04-08 | $2.11 | $2.37 | $2.02 | $2.15 | $21.50 | 7,071 |
| 2022-04-07 | $2.17 | $2.19 | $2.06 | $2.11 | $21.10 | 5,383 |
| 2022-04-06 | $2.20 | $2.27 | $2.03 | $2.19 | $21.90 | 14,085 |
| 2022-04-05 | $2.25 | $2.25 | $2.20 | $2.20 | $22.00 | 5,173 |
| 2022-04-04 | $2.29 | $2.31 | $2.20 | $2.23 | $22.30 | 4,936 |
| 2022-04-01 | $2.14 | $2.28 | $2.01 | $2.23 | $22.30 | 9,880 |
| 2022-03-31 | $2.13 | $2.16 | $2.01 | $2.12 | $21.20 | 9,072 |
| 2022-03-30 | $2.20 | $2.26 | $2.02 | $2.04 | $20.40 | 9,448 |
| 2022-03-29 | $2.20 | $2.29 | $2.05 | $2.25 | $22.50 | 6,578 |
| 2022-03-28 | $2.29 | $2.29 | $2.08 | $2.15 | $21.50 | 6,295 |
| 2022-03-25 | $2.06 | $2.40 | $2.06 | $2.32 | $23.20 | 8,027 |
| 2022-03-24 | $2.15 | $2.41 | $2.03 | $2.29 | $22.90 | 6,676 |
| 2022-03-23 | $1.96 | $2.20 | $1.93 | $2.15 | $21.50 | 8,581 |
| 2022-03-22 | $2.16 | $2.16 | $1.90 | $1.97 | $19.70 | 8,336 |
| 2022-03-21 | $2.50 | $2.50 | $2.05 | $2.16 | $21.60 | 7,869 |
| 2022-03-18 | $2.23 | $2.63 | $2.23 | $2.50 | $25.00 | 17,635 |
| 2022-03-17 | $1.87 | $2.25 | $1.87 | $2.23 | $22.30 | 8,764 |
| 2022-03-16 | $1.83 | $1.88 | $1.72 | $1.85 | $18.50 | 7,279 |
| 2022-03-15 | $1.80 | $1.82 | $1.71 | $1.76 | $17.60 | 5,784 |
| 2022-03-14 | $1.86 | $1.88 | $1.71 | $1.72 | $17.20 | 8,684 |
| 2022-03-11 | $2.09 | $2.13 | $1.85 | $1.86 | $18.60 | 2,229 |
| 2022-03-10 | $2.10 | $2.11 | $2.05 | $2.05 | $20.50 | 3,776 |
| 2022-03-09 | $1.97 | $2.14 | $1.95 | $2.11 | $21.10 | 9,252 |
| 2022-03-08 | $1.86 | $2.00 | $1.85 | $1.95 | $19.50 | 5,420 |
| 2022-03-07 | $1.87 | $1.96 | $1.85 | $1.86 | $18.60 | 3,542 |
| 2022-03-04 | $1.88 | $1.98 | $1.86 | $1.88 | $18.80 | 5,669 |
| 2022-03-03 | $1.99 | $2.07 | $1.90 | $1.94 | $19.40 | 3,890 |
| 2022-03-02 | $2.00 | $2.02 | $1.80 | $1.99 | $19.90 | 10,498 |
| 2022-03-01 | $1.99 | $2.10 | $1.97 | $2.00 | $20.00 | 7,467 |
| 2022-02-28 | $2.01 | $2.05 | $1.83 | $1.86 | $18.60 | 4,903 |
| 2022-02-25 | $2.06 | $2.16 | $2.00 | $2.06 | $20.60 | 2,011 |
| 2022-02-24 | $2.00 | $2.12 | $1.87 | $2.06 | $20.60 | 5,897 |
| 2022-02-23 | $2.07 | $2.17 | $2.01 | $2.01 | $20.10 | 4,753 |
| 2022-02-22 | $2.13 | $2.20 | $2.05 | $2.06 | $20.60 | 3,931 |
| 2022-02-18 | $2.10 | $2.22 | $2.10 | $2.16 | $21.60 | 7,205 |
| 2022-02-17 | $2.16 | $2.24 | $2.10 | $2.12 | $21.20 | 4,297 |
| 2022-02-16 | $2.12 | $2.20 | $2.06 | $2.16 | $21.60 | 2,800 |
| 2022-02-15 | $2.16 | $2.27 | $2.10 | $2.12 | $21.20 | 6,388 |
| 2022-02-14 | $2.18 | $2.28 | $2.10 | $2.14 | $21.40 | 4,645 |
| 2022-02-11 | $2.23 | $2.30 | $2.10 | $2.13 | $21.30 | 6,565 |
| 2022-02-10 | $2.20 | $2.36 | $2.15 | $2.22 | $22.20 | 12,711 |
| 2022-02-09 | $2.38 | $2.38 | $2.17 | $2.30 | $23.00 | 23,962 |
| 2022-02-08 | $2.42 | $2.44 | $2.28 | $2.30 | $23.00 | 10,486 |
| 2022-02-07 | $2.57 | $2.63 | $2.35 | $2.41 | $24.10 | 9,123 |
| 2022-02-04 | $2.52 | $2.77 | $2.45 | $2.56 | $25.60 | 19,510 |
| 2022-02-03 | $2.68 | $2.74 | $2.44 | $2.55 | $25.50 | 10,597 |
| 2022-02-02 | $2.90 | $2.90 | $2.58 | $2.76 | $27.60 | 7,348 |
| 2022-02-01 | $2.70 | $2.94 | $2.64 | $2.88 | $28.80 | 13,097 |
| 2022-01-31 | $2.46 | $2.80 | $2.46 | $2.70 | $27.00 | 17,785 |
| 2022-01-28 | $2.21 | $2.55 | $2.08 | $2.48 | $24.80 | 17,634 |
| 2022-01-27 | $2.30 | $2.50 | $2.09 | $2.17 | $21.70 | 9,420 |
| 2022-01-26 | $2.41 | $2.50 | $2.20 | $2.25 | $22.50 | 4,831 |
| 2022-01-25 | $2.26 | $2.49 | $2.24 | $2.46 | $24.60 | 8,011 |
| 2022-01-24 | $2.20 | $2.41 | $2.05 | $2.34 | $23.40 | 8,159 |
| 2022-01-21 | $2.16 | $2.28 | $2.12 | $2.19 | $21.90 | 12,588 |
| 2022-01-20 | $2.31 | $2.40 | $2.19 | $2.21 | $22.10 | 10,022 |
| 2022-01-19 | $2.30 | $2.31 | $2.20 | $2.26 | $22.60 | 5,868 |
| 2022-01-18 | $2.29 | $2.31 | $2.15 | $2.24 | $22.40 | 11,159 |
| 2022-01-14 | $2.40 | $2.42 | $2.25 | $2.32 | $23.20 | 18,720 |
| 2022-01-13 | $2.81 | $2.81 | $2.41 | $2.45 | $24.50 | 8,403 |
| 2022-01-12 | $2.65 | $2.95 | $2.52 | $2.75 | $27.50 | 15,463 |
| 2022-01-11 | $2.52 | $2.75 | $2.47 | $2.62 | $26.20 | 6,803 |
| 2022-01-10 | $2.58 | $2.58 | $2.41 | $2.51 | $25.10 | 7,759 |
| 2022-01-07 | $2.75 | $2.81 | $2.57 | $2.59 | $25.90 | 6,174 |
| 2022-01-06 | $2.80 | $2.83 | $2.58 | $2.75 | $27.50 | 8,382 |
| 2022-01-05 | $3.01 | $3.01 | $2.76 | $2.80 | $28.00 | 19,923 |
| 2022-01-04 | $2.94 | $3.12 | $2.86 | $2.96 | $29.60 | 8,526 |
| 2022-01-03 | $2.95 | $2.99 | $2.74 | $2.92 | $29.20 | 13,952 |
| 2021-12-31 | $2.86 | $2.98 | $2.84 | $2.90 | $29.00 | 17,013 |
| 2021-12-30 | $2.59 | $2.91 | $2.59 | $2.87 | $28.70 | 49,334 |
| 2021-12-29 | $2.58 | $2.58 | $2.29 | $2.40 | $24.00 | 26,190 |
| 2021-12-28 | $2.58 | $2.75 | $2.55 | $2.59 | $25.90 | 126,524 |
| 2021-12-27 | $2.61 | $2.66 | $2.54 | $2.58 | $25.80 | 26,031 |
| 2021-12-23 | $2.72 | $2.72 | $2.60 | $2.65 | $26.50 | 11,784 |
| 2021-12-22 | $2.69 | $2.72 | $2.60 | $2.65 | $26.50 | 12,889 |
| 2021-12-21 | $2.69 | $2.75 | $2.64 | $2.70 | $27.00 | 16,161 |
| 2021-12-20 | $2.52 | $2.70 | $2.51 | $2.62 | $26.20 | 24,900 |
| 2021-12-17 | $2.59 | $2.70 | $2.50 | $2.55 | $25.50 | 35,181 |
| 2021-12-16 | $2.52 | $2.60 | $2.40 | $2.57 | $25.70 | 14,483 |
| 2021-12-15 | $2.37 | $2.52 | $2.28 | $2.49 | $24.90 | 34,821 |
| 2021-12-14 | $2.50 | $2.60 | $2.34 | $2.35 | $23.50 | 53,281 |
| 2021-12-13 | $2.60 | $2.75 | $2.51 | $2.52 | $25.20 | 49,933 |
| 2021-12-10 | $2.71 | $2.75 | $2.44 | $2.61 | $26.10 | 129,097 |
| 2021-12-09 | $3.56 | $3.68 | $3.43 | $3.49 | $34.90 | 13,570 |
| 2021-12-08 | $3.55 | $3.71 | $3.54 | $3.59 | $35.90 | 9,715 |
| 2021-12-07 | $3.55 | $3.69 | $3.47 | $3.53 | $35.30 | 15,764 |
| 2021-12-06 | $3.30 | $3.48 | $3.20 | $3.42 | $34.20 | 13,344 |
| 2021-12-03 | $3.63 | $3.63 | $3.28 | $3.34 | $33.40 | 21,218 |
| 2021-12-02 | $3.39 | $3.66 | $3.38 | $3.60 | $36.00 | 19,511 |
| 2021-12-01 | $3.74 | $3.85 | $3.30 | $3.39 | $33.90 | 17,894 |
| 2021-11-30 | $3.62 | $3.92 | $3.51 | $3.60 | $36.00 | 18,945 |
| 2021-11-29 | $3.85 | $3.86 | $3.58 | $3.60 | $36.00 | 10,741 |
| 2021-11-26 | $3.83 | $4.00 | $3.64 | $3.75 | $37.50 | 11,765 |
| 2021-11-24 | $4.04 | $4.05 | $3.90 | $3.98 | $39.80 | 11,295 |
| 2021-11-23 | $4.05 | $4.10 | $3.89 | $3.99 | $39.90 | 12,862 |
| 2021-11-22 | $4.13 | $4.13 | $4.01 | $4.05 | $40.50 | 12,000 |
| 2021-11-19 | $4.09 | $4.17 | $4.00 | $4.10 | $41.00 | 10,209 |
| 2021-11-18 | $4.18 | $4.20 | $4.01 | $4.14 | $41.40 | 15,078 |
| 2021-11-17 | $4.20 | $4.29 | $4.00 | $4.24 | $42.40 | 25,512 |
| 2021-11-16 | $4.22 | $4.38 | $4.21 | $4.23 | $42.30 | 25,594 |
| 2021-11-15 | $4.45 | $4.52 | $4.00 | $4.21 | $42.10 | 60,650 |
| 2021-11-12 | $4.50 | $4.57 | $4.32 | $4.44 | $44.40 | 9,611 |
| 2021-11-11 | $4.37 | $4.62 | $4.37 | $4.46 | $44.60 | 9,205 |
| 2021-11-10 | $4.78 | $4.95 | $4.27 | $4.29 | $42.90 | 47,548 |
| 2021-11-09 | $4.90 | $5.13 | $4.71 | $4.76 | $47.60 | 13,482 |
| 2021-11-08 | $4.81 | $5.10 | $4.45 | $4.87 | $48.70 | 59,914 |
| 2021-11-05 | $4.67 | $4.87 | $4.55 | $4.78 | $47.80 | 20,872 |
| 2021-11-04 | $4.63 | $4.68 | $4.00 | $4.65 | $46.50 | 97,370 |
| 2021-11-03 | $4.55 | $4.70 | $4.38 | $4.55 | $45.50 | 22,779 |
| 2021-11-02 | $4.71 | $4.74 | $4.36 | $4.56 | $45.60 | 33,847 |
| 2021-11-01 | $4.17 | $4.79 | $4.17 | $4.77 | $47.70 | 52,027 |
| 2021-10-29 | $4.11 | $4.26 | $4.05 | $4.17 | $41.70 | 23,038 |
| 2021-10-28 | $3.88 | $4.18 | $3.71 | $4.11 | $41.10 | 79,019 |
| 2021-10-27 | $3.90 | $4.20 | $3.84 | $3.86 | $38.60 | 296,563 |
| 2021-10-26 | $9.05 | $9.35 | $8.69 | $8.69 | $86.90 | 65,486 |
| 2021-10-25 | $8.65 | $9.34 | $8.50 | $9.05 | $90.50 | 14,205 |
| 2021-10-22 | $8.68 | $8.70 | $8.30 | $8.57 | $85.70 | 7,220 |
| 2021-10-21 | $8.49 | $9.10 | $8.41 | $8.69 | $86.90 | 8,166 |
| 2021-10-20 | $8.71 | $8.72 | $8.42 | $8.49 | $84.90 | 7,962 |
| 2021-10-19 | $8.64 | $8.91 | $8.47 | $8.68 | $86.80 | 10,438 |
| 2021-10-18 | $8.71 | $8.74 | $8.53 | $8.60 | $86.00 | 5,538 |
| 2021-10-15 | $8.83 | $8.89 | $8.58 | $8.69 | $86.90 | 11,160 |
| 2021-10-14 | $8.72 | $8.82 | $8.54 | $8.67 | $86.70 | 13,816 |
| 2021-10-13 | $8.91 | $9.00 | $8.49 | $8.65 | $86.50 | 12,388 |
| 2021-10-12 | $8.86 | $9.07 | $8.60 | $8.85 | $88.50 | 8,266 |
| 2021-10-11 | $8.61 | $9.00 | $8.60 | $8.86 | $88.60 | 4,339 |
| 2021-10-08 | $8.48 | $8.94 | $8.26 | $8.58 | $85.80 | 8,797 |
| 2021-10-07 | $8.55 | $9.15 | $8.26 | $8.49 | $84.90 | 15,370 |
| 2021-10-06 | $8.79 | $9.25 | $8.26 | $8.46 | $84.60 | 11,892 |
| 2021-10-05 | $9.42 | $9.42 | $8.62 | $8.89 | $88.90 | 23,857 |
| 2021-10-04 | $9.91 | $9.91 | $9.20 | $9.24 | $92.40 | 17,763 |
| 2021-10-01 | $9.94 | $10.11 | $9.41 | $9.95 | $99.50 | 10,017 |
| 2021-09-30 | $9.67 | $10.24 | $9.59 | $9.77 | $97.70 | 10,514 |
| 2021-09-29 | $10.12 | $10.32 | $9.37 | $9.57 | $95.70 | 17,224 |
| 2021-09-28 | $10.31 | $10.57 | $10.04 | $10.11 | $101.10 | 9,599 |
| 2021-09-27 | $10.08 | $10.48 | $9.91 | $10.40 | $104.00 | 16,709 |
| 2021-09-24 | $10.33 | $10.36 | $10.05 | $10.08 | $100.80 | 2,974 |
| 2021-09-23 | $10.29 | $10.47 | $10.06 | $10.35 | $103.50 | 8,145 |
| 2021-09-22 | $10.01 | $10.75 | $9.98 | $10.25 | $102.50 | 9,671 |
| 2021-09-21 | $9.95 | $10.05 | $9.25 | $9.98 | $99.80 | 35,420 |
| 2021-09-20 | $10.02 | $10.43 | $9.54 | $9.87 | $98.70 | 35,150 |
| 2021-09-17 | $11.00 | $11.36 | $10.07 | $10.52 | $105.20 | 178,589 |
| 2021-09-16 | $10.75 | $11.22 | $10.46 | $11.00 | $110.00 | 32,483 |
| 2021-09-15 | $10.67 | $10.97 | $10.27 | $10.69 | $106.90 | 24,979 |
| 2021-09-14 | $11.00 | $11.25 | $10.39 | $10.67 | $106.70 | 15,219 |
| 2021-09-13 | $10.88 | $11.47 | $10.00 | $10.86 | $108.60 | 16,410 |
| 2021-09-10 | $11.19 | $11.42 | $10.57 | $10.68 | $106.80 | 13,968 |
| 2021-09-09 | $11.09 | $12.16 | $10.96 | $11.07 | $110.70 | 13,538 |
| 2021-09-08 | $12.48 | $12.59 | $11.09 | $11.14 | $111.40 | 13,657 |
| 2021-09-07 | $12.51 | $13.66 | $12.06 | $12.48 | $124.80 | 17,442 |
| 2021-09-03 | $12.06 | $13.11 | $11.80 | $12.46 | $124.60 | 18,439 |
| 2021-09-02 | $11.10 | $12.16 | $11.08 | $11.98 | $119.80 | 14,511 |
| 2021-09-01 | $10.96 | $11.13 | $10.77 | $11.01 | $110.10 | 14,869 |
| 2021-08-31 | $10.58 | $11.15 | $10.50 | $11.01 | $110.10 | 11,605 |
| 2021-08-30 | $10.03 | $10.71 | $9.73 | $10.54 | $105.40 | 18,378 |
| 2021-08-27 | $9.85 | $10.53 | $9.69 | $9.98 | $99.80 | 13,159 |
| 2021-08-26 | $10.07 | $10.42 | $9.64 | $9.85 | $98.50 | 20,601 |
| 2021-08-25 | $9.94 | $10.24 | $9.80 | $10.07 | $100.70 | 16,794 |
| 2021-08-24 | $10.15 | $10.20 | $9.36 | $9.90 | $99.00 | 28,897 |
| 2021-08-23 | $9.52 | $10.29 | $9.39 | $10.07 | $100.70 | 26,607 |
| 2021-08-20 | $9.60 | $9.94 | $9.21 | $9.35 | $93.50 | 9,630 |
| 2021-08-19 | $9.27 | $10.04 | $9.13 | $9.56 | $95.60 | 12,660 |
| 2021-08-18 | $9.43 | $9.74 | $9.03 | $9.31 | $93.10 | 9,711 |
| 2021-08-17 | $10.25 | $10.43 | $9.11 | $9.47 | $94.70 | 15,740 |
| 2021-08-16 | $11.09 | $11.09 | $9.90 | $10.33 | $103.30 | 12,280 |
| 2021-08-13 | $11.01 | $11.19 | $10.77 | $11.08 | $110.80 | 15,011 |
| 2021-08-12 | $13.25 | $13.44 | $10.51 | $10.84 | $108.40 | 15,692 |
| 2021-08-11 | $12.46 | $14.18 | $12.19 | $13.25 | $132.50 | 12,803 |
| 2021-08-10 | $10.70 | $12.79 | $10.58 | $12.61 | $126.10 | 11,909 |
| 2021-08-09 | $10.85 | $11.02 | $10.58 | $10.72 | $107.20 | 8,376 |
| 2021-08-06 | $11.31 | $11.46 | $10.68 | $10.82 | $108.20 | 2,467 |
| 2021-08-05 | $11.60 | $11.71 | $11.00 | $11.21 | $112.10 | 4,895 |
| 2021-08-04 | $10.91 | $12.29 | $10.75 | $11.56 | $115.60 | 8,877 |
| 2021-08-03 | $10.89 | $11.00 | $10.50 | $10.97 | $109.70 | 3,567 |
| 2021-08-02 | $10.63 | $10.63 | $10.50 | $10.50 | $105.00 | 1,610 |
| 2021-07-30 | $10.72 | $11.05 | $10.55 | $10.63 | $106.30 | 9,598 |
| 2021-07-29 | $10.88 | $11.31 | $10.56 | $10.90 | $109.00 | 1,143 |
| 2021-07-28 | $10.87 | $11.29 | $10.57 | $10.84 | $108.40 | 2,242 |
| 2021-07-27 | $10.85 | $10.85 | $10.50 | $10.73 | $107.30 | 4,547 |
| 2021-07-26 | $10.67 | $11.78 | $10.63 | $11.11 | $111.10 | 5,085 |
| 2021-07-23 | $10.99 | $11.34 | $10.50 | $10.75 | $107.50 | 2,904 |
| 2021-07-22 | $11.50 | $11.64 | $10.97 | $11.04 | $110.40 | 3,267 |
| 2021-07-21 | $11.13 | $11.90 | $10.94 | $11.61 | $116.10 | 1,584 |
| 2021-07-20 | $10.74 | $11.32 | $10.67 | $11.24 | $112.40 | 3,066 |
| 2021-07-19 | $10.65 | $11.25 | $10.50 | $10.73 | $107.30 | 3,193 |
| 2021-07-16 | $10.76 | $11.08 | $10.55 | $10.85 | $108.50 | 2,929 |
| 2021-07-15 | $10.59 | $11.07 | $10.50 | $10.69 | $106.90 | 4,324 |
| 2021-07-14 | $11.15 | $11.15 | $10.55 | $10.65 | $106.50 | 6,380 |
| 2021-07-13 | $11.40 | $11.40 | $10.97 | $11.10 | $111.00 | 2,605 |
| 2021-07-12 | $11.60 | $11.63 | $11.40 | $11.45 | $114.50 | 4,732 |
| 2021-07-09 | $11.39 | $12.02 | $11.39 | $11.62 | $116.20 | 2,332 |
| 2021-07-08 | $11.06 | $11.45 | $10.68 | $11.15 | $111.50 | 5,417 |
| 2021-07-07 | $11.45 | $11.45 | $10.52 | $11.23 | $112.30 | 7,004 |
| 2021-07-06 | $11.75 | $11.92 | $11.10 | $11.29 | $112.90 | 4,117 |
| 2021-07-02 | $12.40 | $12.67 | $11.47 | $11.53 | $115.30 | 7,373 |
| 2021-07-01 | $12.92 | $13.13 | $12.39 | $12.40 | $124.00 | 8,898 |
| 2021-06-30 | $12.49 | $13.49 | $12.49 | $13.02 | $130.20 | 15,705 |
| 2021-06-29 | $14.31 | $14.64 | $14.16 | $14.45 | $144.50 | 8,117 |
| 2021-06-28 | $15.50 | $15.56 | $14.20 | $14.33 | $143.30 | 6,435 |
| 2021-06-25 | $13.85 | $15.45 | $13.59 | $15.30 | $153.00 | 21,408 |
| 2021-06-24 | $13.40 | $13.90 | $13.28 | $13.78 | $137.80 | 7,395 |
| 2021-06-23 | $13.00 | $13.49 | $13.00 | $13.28 | $132.80 | 9,540 |
| 2021-06-22 | $13.10 | $13.34 | $12.81 | $13.03 | $130.30 | 32,966 |
| 2021-06-21 | $13.68 | $13.68 | $13.01 | $13.02 | $130.20 | 19,655 |
| 2021-06-18 | $13.19 | $13.75 | $13.19 | $13.64 | $136.40 | 16,964 |
| 2021-06-17 | $13.37 | $13.83 | $13.08 | $13.33 | $133.30 | 13,218 |
| 2021-06-16 | $13.08 | $13.38 | $12.80 | $13.25 | $132.50 | 14,776 |
| 2021-06-15 | $13.19 | $13.26 | $12.95 | $13.24 | $132.40 | 6,407 |
| 2021-06-14 | $13.40 | $13.81 | $13.05 | $13.19 | $131.90 | 5,529 |
| 2021-06-11 | $13.40 | $13.73 | $13.25 | $13.44 | $134.40 | 4,449 |
| 2021-06-10 | $13.40 | $13.93 | $13.08 | $13.60 | $136.00 | 4,342 |
| 2021-06-09 | $13.20 | $13.94 | $13.00 | $13.30 | $133.00 | 6,275 |
| 2021-06-08 | $13.41 | $13.88 | $12.45 | $13.16 | $131.60 | 10,679 |
| 2021-06-07 | $14.73 | $14.73 | $13.31 | $13.49 | $134.90 | 11,715 |
| 2021-06-04 | $15.59 | $15.59 | $14.67 | $14.67 | $146.70 | 1,871 |
| 2021-06-03 | $15.77 | $15.90 | $15.52 | $15.58 | $155.80 | 1,609 |
| 2021-06-02 | $15.07 | $15.91 | $14.78 | $15.86 | $158.60 | 5,713 |
| 2021-06-01 | $15.58 | $15.72 | $14.73 | $14.89 | $148.90 | 1,983 |
| 2021-05-28 | $15.87 | $16.04 | $15.18 | $15.44 | $154.40 | 2,013 |
| 2021-05-27 | $15.06 | $16.00 | $14.75 | $15.83 | $158.30 | 2,470 |
| 2021-05-26 | $14.80 | $15.19 | $14.45 | $14.90 | $149.00 | 1,731 |
| 2021-05-25 | $15.19 | $15.68 | $14.65 | $14.65 | $146.50 | 1,252 |
| 2021-05-24 | $15.60 | $15.73 | $15.15 | $15.19 | $151.90 | 2,722 |
| 2021-05-21 | $16.12 | $16.26 | $15.11 | $15.19 | $151.90 | 4,527 |
| 2021-05-20 | $15.17 | $16.17 | $15.01 | $16.06 | $160.60 | 2,860 |
| 2021-05-19 | $14.16 | $15.28 | $14.05 | $15.14 | $151.40 | 5,209 |
| 2021-05-18 | $13.99 | $14.46 | $13.91 | $14.34 | $143.40 | 4,076 |
| 2021-05-17 | $13.97 | $14.08 | $13.72 | $13.82 | $138.20 | 2,576 |
| 2021-05-14 | $14.17 | $14.63 | $13.65 | $14.06 | $140.60 | 6,145 |
| 2021-05-13 | $14.54 | $14.54 | $13.22 | $14.00 | $140.00 | 5,154 |
| 2021-05-12 | $13.51 | $14.68 | $13.51 | $14.54 | $145.40 | 4,196 |
| 2021-05-11 | $13.29 | $13.97 | $13.20 | $13.40 | $134.00 | 3,995 |
| 2021-05-10 | $14.27 | $14.48 | $13.51 | $13.51 | $135.10 | 7,460 |
| 2021-05-07 | $14.45 | $14.49 | $13.95 | $14.24 | $142.40 | 1,672 |
| 2021-05-06 | $13.95 | $14.32 | $13.74 | $14.32 | $143.20 | 5,012 |
| 2021-05-05 | $14.42 | $14.51 | $13.74 | $13.82 | $138.20 | 7,291 |
| 2021-05-04 | $14.55 | $14.66 | $13.95 | $14.31 | $143.10 | 9,417 |
| 2021-05-03 | $14.16 | $14.72 | $14.06 | $14.64 | $146.40 | 2,930 |
| 2021-04-30 | $14.15 | $14.38 | $13.77 | $14.13 | $141.30 | 3,475 |
| 2021-04-29 | $14.57 | $14.93 | $13.94 | $14.15 | $141.50 | 3,566 |
| 2021-04-28 | $14.54 | $14.71 | $14.05 | $14.38 | $143.80 | 2,749 |
| 2021-04-27 | $14.55 | $14.93 | $14.11 | $14.68 | $146.80 | 3,075 |
| 2021-04-26 | $13.53 | $14.60 | $13.26 | $14.43 | $144.30 | 3,004 |
| 2021-04-23 | $14.39 | $14.39 | $13.15 | $13.35 | $133.50 | 3,663 |
| 2021-04-22 | $13.70 | $14.85 | $13.70 | $14.27 | $142.70 | 6,418 |
| 2021-04-21 | $13.20 | $13.93 | $13.00 | $13.56 | $135.60 | 13,782 |
| 2021-04-20 | $13.01 | $13.67 | $12.56 | $13.30 | $133.00 | 10,055 |
| 2021-04-19 | $13.96 | $14.24 | $13.29 | $13.57 | $135.70 | 8,071 |
| 2021-04-16 | $14.89 | $14.89 | $13.60 | $14.07 | $140.70 | 9,243 |
| 2021-04-15 | $15.19 | $15.56 | $14.75 | $14.86 | $148.60 | 2,450 |
| 2021-04-14 | $14.00 | $15.67 | $14.00 | $15.13 | $151.30 | 8,321 |
| 2021-04-13 | $14.81 | $14.81 | $14.05 | $14.29 | $142.90 | 5,923 |
| 2021-04-12 | $15.35 | $15.69 | $14.63 | $14.81 | $148.10 | 11,397 |
| 2021-04-09 | $16.00 | $16.19 | $15.07 | $15.48 | $154.80 | 6,628 |
| 2021-04-08 | $16.32 | $16.32 | $15.50 | $15.70 | $157.00 | 3,889 |
| 2021-04-07 | $16.60 | $17.58 | $15.75 | $16.02 | $160.20 | 8,025 |
| 2021-04-06 | $17.48 | $17.55 | $16.84 | $16.99 | $169.90 | 4,588 |
| 2021-04-05 | $17.90 | $17.90 | $17.27 | $17.47 | $174.70 | 7,821 |
| 2021-04-01 | $18.51 | $18.59 | $17.45 | $17.83 | $178.30 | 10,834 |
| 2021-03-31 | $18.50 | $18.88 | $17.05 | $18.07 | $180.70 | 15,532 |
| 2021-03-30 | $18.10 | $18.10 | $17.53 | $17.99 | $179.90 | 5,294 |
| 2021-03-29 | $18.20 | $18.25 | $17.40 | $18.00 | $180.00 | 4,659 |
| 2021-03-26 | $17.98 | $18.38 | $17.33 | $18.17 | $181.70 | 5,518 |
| 2021-03-25 | $16.80 | $18.11 | $15.81 | $18.00 | $180.00 | 17,234 |
| 2021-03-24 | $16.97 | $17.41 | $16.36 | $16.74 | $167.40 | 14,324 |
| 2021-03-23 | $17.40 | $17.51 | $16.75 | $17.17 | $171.70 | 26,220 |
| 2021-03-22 | $17.80 | $18.50 | $17.20 | $17.39 | $173.90 | 24,633 |
| 2021-03-19 | $18.44 | $19.16 | $17.53 | $17.67 | $176.70 | 84,539 |
| 2021-03-18 | $18.53 | $19.12 | $17.95 | $18.15 | $181.50 | 18,380 |
| 2021-03-17 | $19.78 | $20.77 | $18.70 | $19.13 | $191.30 | 27,396 |
| 2021-03-16 | $21.23 | $21.50 | $19.71 | $20.65 | $206.50 | 11,237 |
| 2021-03-15 | $20.70 | $21.49 | $20.26 | $20.83 | $208.30 | 13,525 |
| 2021-03-12 | $19.80 | $21.44 | $19.21 | $20.45 | $204.50 | 14,112 |
| 2021-03-11 | $20.44 | $21.75 | $20.00 | $20.20 | $202.00 | 18,525 |
| 2021-03-10 | $18.10 | $20.10 | $17.50 | $20.00 | $200.00 | 23,268 |
| 2021-03-09 | $15.52 | $18.78 | $15.52 | $18.00 | $180.00 | 18,632 |
| 2021-03-08 | $15.55 | $16.50 | $15.00 | $15.01 | $150.10 | 24,575 |
| 2021-03-05 | $17.44 | $17.99 | $12.56 | $16.05 | $160.50 | 32,450 |
| 2021-03-04 | $20.56 | $21.01 | $16.65 | $17.12 | $171.20 | 21,777 |
| 2021-03-03 | $21.15 | $21.34 | $19.52 | $20.51 | $205.10 | 17,005 |
| 2021-03-02 | $20.85 | $23.24 | $20.00 | $20.90 | $209.00 | 47,012 |
| 2021-03-01 | $21.01 | $21.58 | $18.60 | $19.92 | $199.20 | 30,814 |
| 2021-02-26 | $21.11 | $21.40 | $17.05 | $17.34 | $173.40 | 23,918 |
| 2021-02-25 | $22.30 | $22.75 | $21.25 | $21.39 | $213.90 | 14,217 |
| 2021-02-24 | $21.92 | $23.39 | $21.08 | $22.40 | $224.00 | 27,073 |
| 2021-02-23 | $25.27 | $25.47 | $20.95 | $21.10 | $211.00 | 15,947 |
| 2021-02-22 | $25.03 | $26.10 | $23.88 | $25.74 | $257.40 | 9,701 |
| 2021-02-19 | $23.63 | $26.30 | $23.35 | $25.02 | $250.20 | 19,544 |
| 2021-02-18 | $21.68 | $23.70 | $20.69 | $23.70 | $237.00 | 17,428 |
| 2021-02-17 | $20.09 | $21.58 | $19.82 | $21.44 | $214.40 | 21,700 |
| 2021-02-16 | $19.90 | $20.10 | $19.61 | $19.84 | $198.40 | 10,896 |
| 2021-02-12 | $18.52 | $19.54 | $18.05 | $19.54 | $195.40 | 14,956 |
| 2021-02-11 | $18.07 | $18.75 | $17.91 | $18.34 | $183.40 | 11,335 |
| 2021-02-10 | $18.18 | $18.45 | $17.50 | $18.20 | $182.00 | 13,014 |
| 2021-02-09 | $18.00 | $18.58 | $16.98 | $17.98 | $179.80 | 18,698 |
| 2021-02-08 | $16.15 | $18.70 | $16.00 | $18.25 | $182.50 | 56,269 |
| 2021-02-05 | $17.62 | $18.99 | $16.50 | $17.02 | $170.20 | 166,708 |
Elicio Therapeutics Inc (ELTX) News Headlines
Recent Elicio Therapeutics Inc (ELTX) News
Similar Companies to Elicio Therapeutics Inc (ELTX) 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 | -- | -- | -- |