Smart Share Global Ltd (EM) Exchange: NASDAQ
Data as of April 26, 2024
$0.62 ($0.03) 5.07%
Smart Share Global Ltd - Daily Information
Click for more stock information on Smart Share Global Ltd.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $0.60 |
| Previous Close | $0.62 |
| High | $0.66 |
| Low | $0.60 |
| Adjusted Open | $0.60 |
| Previous Adjusted Close | $0.62 |
| Adjusted High | $0.66 |
| Adjusted Low | $0.60 |
About Smart Share Global Ltd (EM)
Smart Share Global Limited, or Energy Monster, is a consumer tech company with the mission to energize everyday life. The company is the largest provider of mobile device charging service in China with the number one market share. The company provides mobile device charging service through its power banks, which are placed in POIs such as entertainment venues, restaurants, shopping centers, hotels, transportation hubs and public spaces. Users may access the service by scanning the QR codes on Energy Monster’s cabinets to release the power banks. As of June 30, 2021, the company had 6.0 million power banks in 771,000 POIs across more than 1,600 counties and county-level districts in China.
Invest in Smart Share Global Ltd (EM)
Historical Stock Data for Smart Share Global Ltd (EM)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | $0.60 | $0.66 | $0.60 | $0.62 | $0.62 | 167,751 |
| 2024-04-25 | $0.59 | $0.66 | $0.59 | $0.59 | $0.59 | 236,170 |
| 2024-04-24 | $0.59 | $0.64 | $0.57 | $0.57 | $0.57 | 19,719 |
| 2024-04-23 | $0.62 | $0.64 | $0.61 | $0.63 | $0.63 | 39,798 |
| 2024-04-22 | $0.59 | $0.65 | $0.59 | $0.65 | $0.65 | 16,267 |
| 2024-04-19 | $0.65 | $0.66 | $0.63 | $0.64 | $0.64 | 47,079 |
| 2024-04-18 | $0.63 | $0.66 | $0.62 | $0.65 | $0.65 | 75,060 |
| 2024-04-17 | $0.57 | $0.63 | $0.57 | $0.61 | $0.61 | 35,285 |
| 2024-04-16 | $0.56 | $0.60 | $0.56 | $0.60 | $0.60 | 33,820 |
| 2024-04-15 | $0.60 | $0.60 | $0.58 | $0.60 | $0.60 | 35,208 |
| 2024-04-12 | $0.56 | $0.63 | $0.56 | $0.59 | $0.59 | 73,679 |
| 2024-04-11 | $0.64 | $0.66 | $0.55 | $0.56 | $0.56 | 636,288 |
| 2024-04-10 | $0.63 | $0.70 | $0.63 | $0.65 | $0.65 | 147,272 |
| 2024-04-09 | $0.64 | $0.67 | $0.62 | $0.66 | $0.66 | 61,602 |
| 2024-04-08 | $0.65 | $0.68 | $0.62 | $0.64 | $0.64 | 99,483 |
| 2024-04-05 | $0.63 | $0.65 | $0.63 | $0.63 | $0.63 | 31,559 |
| 2024-04-04 | $0.65 | $0.66 | $0.61 | $0.63 | $0.63 | 343,233 |
| 2024-04-03 | $0.64 | $0.69 | $0.61 | $0.63 | $0.63 | 573,820 |
| 2024-04-02 | $0.62 | $0.67 | $0.61 | $0.63 | $0.63 | 227,737 |
| 2024-04-01 | $0.65 | $0.67 | $0.62 | $0.63 | $0.63 | 346,616 |
| 2024-03-28 | $0.66 | $0.67 | $0.62 | $0.66 | $0.66 | 174,174 |
| 2024-03-27 | $0.67 | $0.67 | $0.63 | $0.65 | $0.65 | 332,457 |
| 2024-03-26 | $0.67 | $0.68 | $0.62 | $0.64 | $0.64 | 177,755 |
| 2024-03-25 | $0.64 | $0.69 | $0.61 | $0.62 | $0.62 | 823,748 |
| 2024-03-22 | $0.65 | $0.69 | $0.62 | $0.64 | $0.64 | 540,502 |
| 2024-03-21 | $0.65 | $0.71 | $0.60 | $0.61 | $0.61 | 140,245 |
| 2024-03-20 | $0.65 | $0.68 | $0.62 | $0.64 | $0.64 | 238,688 |
| 2024-03-19 | $0.65 | $0.67 | $0.63 | $0.66 | $0.66 | 150,498 |
| 2024-03-18 | $0.67 | $0.71 | $0.65 | $0.67 | $0.67 | 168,720 |
| 2024-03-15 | $0.69 | $0.72 | $0.67 | $0.68 | $0.68 | 477,801 |
| 2024-03-14 | $0.70 | $0.75 | $0.67 | $0.69 | $0.69 | 194,004 |
| 2024-03-13 | $0.69 | $0.75 | $0.69 | $0.70 | $0.70 | 521,724 |
| 2024-03-12 | $0.69 | $0.73 | $0.65 | $0.68 | $0.68 | 221,986 |
| 2024-03-11 | $0.68 | $0.73 | $0.66 | $0.69 | $0.69 | 968,034 |
| 2024-03-08 | $0.62 | $0.67 | $0.60 | $0.61 | $0.61 | 123,110 |
| 2024-03-07 | $0.66 | $0.66 | $0.60 | $0.60 | $0.60 | 129,553 |
| 2024-03-06 | $0.64 | $0.68 | $0.50 | $0.62 | $0.62 | 317,014 |
| 2024-03-05 | $0.69 | $0.73 | $0.66 | $0.68 | $0.68 | 111,062 |
| 2024-03-04 | $0.68 | $0.73 | $0.67 | $0.70 | $0.70 | 274,295 |
| 2024-03-01 | $0.67 | $0.75 | $0.67 | $0.68 | $0.68 | 502,575 |
| 2024-02-29 | $0.66 | $0.70 | $0.65 | $0.68 | $0.68 | 255,010 |
| 2024-02-28 | $0.64 | $0.66 | $0.60 | $0.64 | $0.64 | 136,838 |
| 2024-02-27 | $0.60 | $0.66 | $0.59 | $0.64 | $0.64 | 226,470 |
| 2024-02-26 | $0.65 | $0.66 | $0.59 | $0.59 | $0.59 | 393,917 |
| 2024-02-23 | $0.55 | $0.69 | $0.53 | $0.62 | $0.62 | 400,518 |
| 2024-02-22 | $0.54 | $0.60 | $0.52 | $0.56 | $0.56 | 303,614 |
| 2024-02-21 | $0.53 | $0.54 | $0.48 | $0.53 | $0.53 | 494,556 |
| 2024-02-20 | $0.50 | $0.53 | $0.47 | $0.48 | $0.48 | 130,997 |
| 2024-02-16 | $0.49 | $0.52 | $0.46 | $0.49 | $0.49 | 587,057 |
| 2024-02-15 | $0.46 | $0.49 | $0.46 | $0.47 | $0.47 | 56,687 |
| 2024-02-14 | $0.47 | $0.50 | $0.46 | $0.46 | $0.46 | 34,886 |
| 2024-02-13 | $0.50 | $0.50 | $0.46 | $0.46 | $0.46 | 43,729 |
| 2024-02-12 | $0.51 | $0.51 | $0.50 | $0.50 | $0.50 | 76,044 |
| 2024-02-09 | $0.52 | $0.52 | $0.50 | $0.50 | $0.50 | 17,394 |
| 2024-02-08 | $0.52 | $0.53 | $0.52 | $0.52 | $0.52 | 58,810 |
| 2024-02-07 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 60,485 |
| 2024-02-06 | $0.53 | $0.54 | $0.52 | $0.53 | $0.53 | 54,163 |
| 2024-02-05 | $0.53 | $0.54 | $0.52 | $0.52 | $0.52 | 71,788 |
| 2024-02-02 | $0.52 | $0.53 | $0.51 | $0.52 | $0.52 | 36,624 |
| 2024-02-01 | $0.51 | $0.52 | $0.49 | $0.50 | $0.50 | 19,989 |
| 2024-01-31 | $0.52 | $0.52 | $0.49 | $0.49 | $0.49 | 37,763 |
| 2024-01-30 | $0.51 | $0.52 | $0.49 | $0.52 | $0.52 | 44,758 |
| 2024-01-29 | $0.52 | $0.52 | $0.50 | $0.50 | $0.50 | 36,172 |
| 2024-01-26 | $0.51 | $0.53 | $0.46 | $0.52 | $0.52 | 47,640 |
| 2024-01-25 | $0.50 | $0.53 | $0.49 | $0.50 | $0.50 | 24,877 |
| 2024-01-24 | $0.50 | $0.55 | $0.48 | $0.49 | $0.49 | 58,739 |
| 2024-01-23 | $0.49 | $0.52 | $0.46 | $0.48 | $0.48 | 50,850 |
| 2024-01-22 | $0.45 | $0.48 | $0.43 | $0.46 | $0.46 | 44,171 |
| 2024-01-19 | $0.46 | $0.46 | $0.45 | $0.45 | $0.45 | 15,673 |
| 2024-01-18 | $0.47 | $0.49 | $0.45 | $0.45 | $0.45 | 74,175 |
| 2024-01-17 | $0.46 | $0.49 | $0.46 | $0.47 | $0.47 | 55,277 |
| 2024-01-16 | $0.50 | $0.50 | $0.45 | $0.46 | $0.46 | 84,207 |
| 2024-01-12 | $0.50 | $0.52 | $0.50 | $0.50 | $0.50 | 21,501 |
| 2024-01-11 | $0.51 | $0.52 | $0.50 | $0.50 | $0.50 | 38,323 |
| 2024-01-10 | $0.53 | $0.53 | $0.49 | $0.52 | $0.52 | 27,623 |
| 2024-01-09 | $0.50 | $0.50 | $0.46 | $0.47 | $0.47 | 63,832 |
| 2024-01-08 | $0.50 | $0.50 | $0.48 | $0.49 | $0.49 | 45,122 |
| 2024-01-05 | $0.55 | $0.55 | $0.50 | $0.50 | $0.50 | 24,170 |
| 2024-01-04 | $0.54 | $0.57 | $0.52 | $0.57 | $0.57 | 32,133 |
| 2024-01-03 | $0.50 | $0.52 | $0.49 | $0.51 | $0.51 | 21,682 |
| 2024-01-02 | $0.52 | $0.53 | $0.48 | $0.50 | $0.50 | 54,669 |
| 2023-12-29 | $0.50 | $0.52 | $0.49 | $0.50 | $0.50 | 88,182 |
| 2023-12-28 | $0.51 | $0.52 | $0.50 | $0.51 | $0.51 | 45,637 |
| 2023-12-27 | $0.55 | $0.55 | $0.50 | $0.50 | $0.50 | 62,589 |
| 2023-12-26 | $0.51 | $0.55 | $0.51 | $0.52 | $0.52 | 88,097 |
| 2023-12-22 | $0.48 | $0.52 | $0.46 | $0.51 | $0.51 | 66,865 |
| 2023-12-21 | $0.52 | $0.55 | $0.49 | $0.52 | $0.52 | 32,995 |
| 2023-12-20 | $0.50 | $0.50 | $0.48 | $0.50 | $0.50 | 30,211 |
| 2023-12-19 | $0.50 | $0.52 | $0.49 | $0.50 | $0.50 | 47,028 |
| 2023-12-18 | $0.54 | $0.54 | $0.49 | $0.51 | $0.51 | 136,970 |
| 2023-12-15 | $0.55 | $0.55 | $0.50 | $0.54 | $0.54 | 94,115 |
| 2023-12-14 | $0.58 | $0.60 | $0.58 | $0.58 | $0.58 | 23,212 |
| 2023-12-13 | $0.57 | $0.60 | $0.57 | $0.58 | $0.58 | 27,028 |
| 2023-12-12 | $0.54 | $0.59 | $0.54 | $0.56 | $0.56 | 42,992 |
| 2023-12-11 | $0.56 | $0.60 | $0.53 | $0.54 | $0.54 | 50,142 |
| 2023-12-08 | $0.61 | $0.63 | $0.55 | $0.59 | $0.59 | 28,090 |
| 2023-12-07 | $0.62 | $0.65 | $0.60 | $0.61 | $0.61 | 70,002 |
| 2023-12-06 | $0.62 | $0.70 | $0.62 | $0.65 | $0.65 | 21,609 |
| 2023-12-05 | $0.61 | $0.69 | $0.61 | $0.65 | $0.65 | 40,935 |
| 2023-12-04 | $0.58 | $0.65 | $0.58 | $0.65 | $0.65 | 37,508 |
| 2023-12-01 | $0.61 | $0.64 | $0.49 | $0.60 | $0.60 | 98,853 |
| 2023-11-30 | $0.68 | $0.68 | $0.60 | $0.64 | $0.64 | 31,990 |
| 2023-11-29 | $0.71 | $0.71 | $0.66 | $0.70 | $0.70 | 39,552 |
| 2023-11-28 | $0.77 | $0.77 | $0.67 | $0.74 | $0.74 | 85,620 |
| 2023-11-27 | $0.75 | $0.75 | $0.70 | $0.70 | $0.70 | 40,928 |
| 2023-11-24 | $0.78 | $0.79 | $0.73 | $0.75 | $0.75 | 152,424 |
| 2023-11-22 | $0.68 | $0.78 | $0.66 | $0.78 | $0.78 | 14,259 |
| 2023-11-21 | $0.68 | $0.68 | $0.68 | $0.68 | $0.68 | 2,117 |
| 2023-11-20 | $0.67 | $0.72 | $0.67 | $0.70 | $0.70 | 7,053 |
| 2023-11-17 | $0.63 | $0.70 | $0.63 | $0.67 | $0.67 | 14,086 |
| 2023-11-16 | $0.69 | $0.70 | $0.62 | $0.63 | $0.63 | 41,719 |
| 2023-11-15 | $0.68 | $0.75 | $0.68 | $0.72 | $0.72 | 20,442 |
| 2023-11-14 | $0.69 | $0.70 | $0.68 | $0.70 | $0.70 | 60,284 |
| 2023-11-13 | $0.68 | $0.70 | $0.65 | $0.70 | $0.70 | 9,190 |
| 2023-11-10 | $0.68 | $0.69 | $0.65 | $0.65 | $0.65 | 6,602 |
| 2023-11-09 | $0.67 | $0.73 | $0.67 | $0.68 | $0.68 | 11,675 |
| 2023-11-08 | $0.69 | $0.71 | $0.67 | $0.71 | $0.71 | 5,575 |
| 2023-11-07 | $0.69 | $0.71 | $0.66 | $0.67 | $0.67 | 4,222 |
| 2023-11-06 | $0.75 | $0.75 | $0.69 | $0.70 | $0.70 | 36,743 |
| 2023-11-03 | $0.69 | $0.75 | $0.66 | $0.71 | $0.71 | 58,471 |
| 2023-11-02 | $0.68 | $0.69 | $0.68 | $0.68 | $0.68 | 11,795 |
| 2023-11-01 | $0.68 | $0.68 | $0.68 | $0.68 | $0.68 | 4,085 |
| 2023-10-31 | $0.64 | $0.70 | $0.64 | $0.68 | $0.68 | 14,541 |
| 2023-10-30 | $0.72 | $0.80 | $0.70 | $0.73 | $0.73 | 12,180 |
| 2023-10-27 | $0.78 | $0.83 | $0.64 | $0.70 | $0.70 | 20,911 |
| 2023-10-26 | $0.73 | $0.77 | $0.73 | $0.77 | $0.77 | 11,589 |
| 2023-10-25 | $0.69 | $0.71 | $0.69 | $0.71 | $0.71 | 12,461 |
| 2023-10-24 | $0.67 | $0.68 | $0.67 | $0.67 | $0.67 | 7,845 |
| 2023-10-23 | $0.61 | $0.67 | $0.61 | $0.67 | $0.67 | 13,955 |
| 2023-10-20 | $0.65 | $0.67 | $0.62 | $0.64 | $0.64 | 12,191 |
| 2023-10-19 | $0.70 | $0.72 | $0.65 | $0.68 | $0.68 | 9,532 |
| 2023-10-18 | $0.73 | $0.74 | $0.71 | $0.73 | $0.73 | 17,161 |
| 2023-10-17 | $0.72 | $0.72 | $0.72 | $0.72 | $0.72 | 2,499 |
| 2023-10-16 | $0.74 | $0.74 | $0.69 | $0.72 | $0.72 | 11,927 |
| 2023-10-13 | $0.71 | $0.72 | $0.71 | $0.71 | $0.71 | 3,487 |
| 2023-10-12 | $0.73 | $0.73 | $0.68 | $0.68 | $0.68 | 27,834 |
| 2023-10-11 | $0.74 | $0.75 | $0.72 | $0.72 | $0.72 | 4,351 |
| 2023-10-10 | $0.72 | $0.78 | $0.71 | $0.75 | $0.75 | 6,382 |
| 2023-10-09 | $0.78 | $0.78 | $0.76 | $0.77 | $0.77 | 4,599 |
| 2023-10-06 | $0.77 | $0.77 | $0.75 | $0.75 | $0.75 | 14,071 |
| 2023-10-05 | $0.75 | $0.78 | $0.75 | $0.77 | $0.77 | 5,555 |
| 2023-10-04 | $0.78 | $0.79 | $0.75 | $0.79 | $0.79 | 7,518 |
| 2023-10-03 | $0.75 | $0.76 | $0.75 | $0.75 | $0.75 | 5,198 |
| 2023-10-02 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 15,718 |
| 2023-09-29 | $0.76 | $0.76 | $0.75 | $0.76 | $0.76 | 10,953 |
| 2023-09-28 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 1,878 |
| 2023-09-27 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 268 |
| 2023-09-26 | $0.75 | $0.82 | $0.75 | $0.78 | $0.78 | 20,176 |
| 2023-09-25 | $0.80 | $0.83 | $0.75 | $0.81 | $0.81 | 3,143 |
| 2023-09-22 | $0.85 | $0.88 | $0.75 | $0.83 | $0.83 | 24,410 |
| 2023-09-21 | $0.80 | $0.84 | $0.75 | $0.80 | $0.80 | 9,255 |
| 2023-09-20 | $0.84 | $0.84 | $0.79 | $0.82 | $0.82 | 4,025 |
| 2023-09-19 | $0.82 | $0.85 | $0.75 | $0.75 | $0.75 | 19,242 |
| 2023-09-18 | $0.88 | $0.88 | $0.76 | $0.80 | $0.80 | 18,738 |
| 2023-09-15 | $0.82 | $0.82 | $0.80 | $0.80 | $0.80 | 1,794 |
| 2023-09-14 | $0.86 | $0.86 | $0.84 | $0.84 | $0.84 | 3,617 |
| 2023-09-13 | $0.79 | $0.90 | $0.79 | $0.90 | $0.90 | 3,142 |
| 2023-09-12 | $0.77 | $0.85 | $0.75 | $0.83 | $0.83 | 18,567 |
| 2023-09-11 | $0.86 | $0.86 | $0.78 | $0.80 | $0.80 | 66,266 |
| 2023-09-08 | $0.90 | $0.93 | $0.85 | $0.88 | $0.88 | 63,395 |
| 2023-09-07 | $0.91 | $0.91 | $0.88 | $0.90 | $0.90 | 20,097 |
| 2023-09-06 | $0.88 | $0.94 | $0.88 | $0.94 | $0.94 | 8,634 |
| 2023-09-05 | $0.85 | $0.89 | $0.85 | $0.88 | $0.88 | 10,506 |
| 2023-09-01 | $0.88 | $0.94 | $0.88 | $0.88 | $0.88 | 20,179 |
| 2023-08-31 | $0.88 | $0.89 | $0.88 | $0.88 | $0.88 | 4,051 |
| 2023-08-30 | $0.88 | $0.92 | $0.88 | $0.92 | $0.92 | 30,025 |
| 2023-08-29 | $0.87 | $0.89 | $0.87 | $0.89 | $0.89 | 12,767 |
| 2023-08-28 | $0.87 | $0.88 | $0.87 | $0.87 | $0.87 | 3,901 |
| 2023-08-25 | $0.91 | $0.91 | $0.86 | $0.90 | $0.90 | 15,358 |
| 2023-08-24 | $0.90 | $0.92 | $0.85 | $0.91 | $0.91 | 67,856 |
| 2023-08-23 | $0.97 | $0.98 | $0.92 | $0.93 | $0.93 | 38,339 |
| 2023-08-22 | $1.00 | $1.00 | $0.97 | $0.97 | $0.97 | 26,771 |
| 2023-08-21 | $0.94 | $0.99 | $0.92 | $0.97 | $0.97 | 51,577 |
| 2023-08-18 | $0.94 | $0.97 | $0.91 | $0.95 | $0.95 | 39,166 |
| 2023-08-17 | $0.95 | $0.95 | $0.91 | $0.91 | $0.91 | 7,226 |
| 2023-08-16 | $0.92 | $0.92 | $0.90 | $0.92 | $0.92 | 3,324 |
| 2023-08-15 | $0.96 | $0.96 | $0.92 | $0.92 | $0.92 | 9,376 |
| 2023-08-14 | $0.91 | $0.97 | $0.90 | $0.96 | $0.96 | 21,010 |
| 2023-08-11 | $0.94 | $0.95 | $0.90 | $0.91 | $0.91 | 21,785 |
| 2023-08-10 | $0.95 | $0.99 | $0.94 | $0.94 | $0.94 | 7,080 |
| 2023-08-09 | $0.95 | $0.98 | $0.94 | $0.94 | $0.94 | 23,324 |
| 2023-08-08 | $0.93 | $0.99 | $0.93 | $0.94 | $0.94 | 23,565 |
| 2023-08-07 | $0.95 | $0.99 | $0.95 | $0.99 | $0.99 | 17,032 |
| 2023-08-04 | $0.94 | $0.99 | $0.93 | $0.93 | $0.93 | 20,881 |
| 2023-08-03 | $0.89 | $0.94 | $0.89 | $0.94 | $0.94 | 14,763 |
| 2023-08-02 | $0.91 | $0.99 | $0.89 | $0.89 | $0.89 | 46,824 |
| 2023-08-01 | $0.99 | $0.99 | $0.95 | $0.96 | $0.96 | 7,919 |
| 2023-07-31 | $0.96 | $1.00 | $0.96 | $0.99 | $0.99 | 25,049 |
| 2023-07-28 | $0.98 | $1.02 | $0.98 | $1.00 | $1.00 | 111,501 |
| 2023-07-27 | $0.99 | $1.00 | $0.92 | $1.00 | $1.00 | 59,504 |
| 2023-07-26 | $1.00 | $1.00 | $0.94 | $0.95 | $0.95 | 21,595 |
| 2023-07-25 | $1.00 | $1.01 | $0.94 | $0.98 | $0.98 | 33,738 |
| 2023-07-24 | $1.00 | $1.00 | $0.92 | $0.98 | $0.98 | 42,950 |
| 2023-07-21 | $0.94 | $0.99 | $0.93 | $0.93 | $0.93 | 6,004 |
| 2023-07-20 | $0.99 | $1.00 | $0.93 | $0.93 | $0.93 | 23,341 |
| 2023-07-19 | $1.00 | $1.02 | $1.00 | $1.00 | $1.00 | 44,862 |
| 2023-07-18 | $0.97 | $1.00 | $0.94 | $1.00 | $1.00 | 45,438 |
| 2023-07-17 | $0.96 | $1.00 | $0.94 | $0.98 | $0.98 | 16,368 |
| 2023-07-14 | $1.01 | $1.01 | $0.93 | $0.98 | $0.98 | 25,013 |
| 2023-07-13 | $0.93 | $1.00 | $0.93 | $1.00 | $1.00 | 28,567 |
| 2023-07-12 | $0.99 | $0.99 | $0.98 | $0.99 | $0.99 | 12,667 |
| 2023-07-11 | $0.92 | $1.00 | $0.92 | $0.96 | $0.96 | 46,736 |
| 2023-07-10 | $0.90 | $0.95 | $0.90 | $0.94 | $0.94 | 29,831 |
| 2023-07-07 | $0.93 | $0.95 | $0.92 | $0.93 | $0.93 | 36,432 |
| 2023-07-06 | $0.92 | $1.00 | $0.91 | $0.97 | $0.97 | 26,755 |
| 2023-07-05 | $0.98 | $1.00 | $0.87 | $0.90 | $0.90 | 71,267 |
| 2023-07-03 | $0.98 | $1.01 | $0.97 | $0.98 | $0.98 | 20,759 |
| 2023-06-30 | $0.99 | $1.00 | $0.95 | $0.98 | $0.98 | 18,658 |
| 2023-06-29 | $0.95 | $1.03 | $0.92 | $1.01 | $1.01 | 85,960 |
| 2023-06-28 | $0.88 | $0.95 | $0.86 | $0.95 | $0.95 | 42,797 |
| 2023-06-27 | $0.87 | $0.90 | $0.85 | $0.88 | $0.88 | 51,563 |
| 2023-06-26 | $0.91 | $0.92 | $0.86 | $0.87 | $0.87 | 68,523 |
| 2023-06-23 | $0.94 | $0.95 | $0.93 | $0.95 | $0.95 | 50,544 |
| 2023-06-22 | $0.95 | $0.99 | $0.93 | $0.98 | $0.98 | 45,105 |
| 2023-06-21 | $0.96 | $0.99 | $0.93 | $0.98 | $0.98 | 56,642 |
| 2023-06-20 | $1.04 | $1.06 | $0.89 | $0.98 | $0.98 | 167,488 |
| 2023-06-16 | $0.98 | $1.00 | $0.93 | $0.95 | $0.95 | 75,706 |
| 2023-06-15 | $0.91 | $0.97 | $0.90 | $0.95 | $0.95 | 80,045 |
| 2023-06-14 | $0.83 | $0.93 | $0.83 | $0.93 | $0.93 | 89,211 |
| 2023-06-13 | $0.80 | $0.83 | $0.80 | $0.82 | $0.82 | 26,296 |
| 2023-06-12 | $0.81 | $0.81 | $0.80 | $0.80 | $0.80 | 22,590 |
| 2023-06-09 | $0.80 | $0.84 | $0.79 | $0.83 | $0.83 | 19,195 |
| 2023-06-08 | $0.81 | $0.84 | $0.75 | $0.81 | $0.81 | 35,087 |
| 2023-06-07 | $0.81 | $0.86 | $0.80 | $0.84 | $0.84 | 27,167 |
| 2023-06-06 | $0.79 | $0.83 | $0.76 | $0.81 | $0.81 | 28,619 |
| 2023-06-05 | $0.83 | $0.86 | $0.75 | $0.80 | $0.80 | 34,663 |
| 2023-06-02 | $0.81 | $0.89 | $0.81 | $0.86 | $0.86 | 19,691 |
| 2023-06-01 | $0.79 | $0.85 | $0.79 | $0.82 | $0.82 | 61,297 |
| 2023-05-31 | $0.80 | $0.82 | $0.74 | $0.82 | $0.82 | 49,798 |
| 2023-05-30 | $0.85 | $0.85 | $0.80 | $0.82 | $0.82 | 99,999 |
| 2023-05-26 | $0.90 | $0.90 | $0.81 | $0.88 | $0.88 | 27,921 |
| 2023-05-25 | $0.81 | $0.90 | $0.80 | $0.86 | $0.86 | 18,465 |
| 2023-05-24 | $0.84 | $0.90 | $0.80 | $0.84 | $0.84 | 118,295 |
| 2023-05-23 | $0.88 | $0.90 | $0.85 | $0.86 | $0.86 | 71,388 |
| 2023-05-22 | $0.90 | $0.91 | $0.90 | $0.90 | $0.90 | 13,679 |
| 2023-05-19 | $0.91 | $0.94 | $0.88 | $0.90 | $0.90 | 19,687 |
| 2023-05-18 | $0.92 | $0.95 | $0.92 | $0.93 | $0.93 | 23,645 |
| 2023-05-17 | $0.98 | $0.98 | $0.95 | $0.95 | $0.95 | 31,223 |
| 2023-05-16 | $0.93 | $1.00 | $0.91 | $0.98 | $0.98 | 49,501 |
| 2023-05-15 | $0.89 | $0.94 | $0.89 | $0.92 | $0.92 | 18,231 |
| 2023-05-12 | $0.89 | $0.90 | $0.86 | $0.89 | $0.89 | 22,142 |
| 2023-05-11 | $0.90 | $0.99 | $0.86 | $0.92 | $0.92 | 50,287 |
| 2023-05-10 | $0.90 | $0.92 | $0.90 | $0.91 | $0.91 | 76,349 |
| 2023-05-09 | $0.96 | $0.98 | $0.95 | $0.96 | $0.96 | 54,829 |
| 2023-05-08 | $1.00 | $1.02 | $0.95 | $0.95 | $0.95 | 35,162 |
| 2023-05-05 | $1.01 | $1.03 | $0.98 | $1.00 | $1.00 | 38,717 |
| 2023-05-04 | $1.00 | $1.04 | $1.00 | $1.01 | $1.01 | 8,015 |
| 2023-05-03 | $1.01 | $1.07 | $1.01 | $1.01 | $1.01 | 10,270 |
| 2023-05-02 | $1.00 | $1.07 | $1.00 | $1.02 | $1.02 | 12,649 |
| 2023-05-01 | $1.03 | $1.03 | $1.02 | $1.02 | $1.02 | 43,626 |
| 2023-04-28 | $1.01 | $1.03 | $1.01 | $1.03 | $1.03 | 12,767 |
| 2023-04-27 | $1.01 | $1.04 | $1.01 | $1.02 | $1.02 | 5,645 |
| 2023-04-26 | $1.04 | $1.06 | $1.01 | $1.02 | $1.02 | 66,950 |
| 2023-04-25 | $1.04 | $1.07 | $1.04 | $1.05 | $1.05 | 9,888 |
| 2023-04-24 | $1.06 | $1.10 | $1.06 | $1.08 | $1.08 | 21,614 |
| 2023-04-21 | $1.05 | $1.09 | $1.02 | $1.06 | $1.06 | 76,726 |
| 2023-04-20 | $1.07 | $1.13 | $1.05 | $1.10 | $1.10 | 37,255 |
| 2023-04-19 | $1.10 | $1.14 | $1.06 | $1.14 | $1.14 | 59,252 |
| 2023-04-18 | $1.00 | $1.06 | $1.00 | $1.06 | $1.06 | 29,012 |
| 2023-04-17 | $1.05 | $1.05 | $1.00 | $1.00 | $1.00 | 16,125 |
| 2023-04-14 | $0.98 | $1.04 | $0.98 | $1.02 | $1.02 | 7,856 |
| 2023-04-13 | $0.99 | $1.03 | $0.99 | $1.00 | $1.00 | 123,143 |
| 2023-04-12 | $1.00 | $1.03 | $1.00 | $1.01 | $1.01 | 36,682 |
| 2023-04-11 | $0.99 | $1.04 | $0.99 | $1.01 | $1.01 | 24,800 |
| 2023-04-10 | $0.98 | $1.02 | $0.98 | $1.01 | $1.01 | 17,258 |
| 2023-04-06 | $1.01 | $1.01 | $0.97 | $0.98 | $0.98 | 53,099 |
| 2023-04-05 | $1.01 | $1.08 | $0.98 | $1.02 | $1.02 | 53,375 |
| 2023-04-04 | $1.07 | $1.08 | $1.00 | $1.03 | $1.03 | 62,330 |
| 2023-04-03 | $1.08 | $1.14 | $1.07 | $1.07 | $1.07 | 41,821 |
| 2023-03-31 | $1.08 | $1.12 | $1.08 | $1.11 | $1.11 | 7,321 |
| 2023-03-30 | $1.09 | $1.14 | $1.06 | $1.10 | $1.10 | 106,468 |
| 2023-03-29 | $1.02 | $1.11 | $1.02 | $1.10 | $1.10 | 85,431 |
| 2023-03-28 | $1.12 | $1.13 | $1.00 | $1.03 | $1.03 | 84,234 |
| 2023-03-27 | $1.21 | $1.25 | $1.11 | $1.12 | $1.12 | 61,338 |
| 2023-03-24 | $1.19 | $1.27 | $1.14 | $1.16 | $1.16 | 80,642 |
| 2023-03-23 | $1.23 | $1.31 | $1.21 | $1.21 | $1.21 | 79,441 |
| 2023-03-22 | $1.20 | $1.25 | $1.18 | $1.22 | $1.22 | 52,349 |
| 2023-03-21 | $1.21 | $1.25 | $1.19 | $1.21 | $1.21 | 50,314 |
| 2023-03-20 | $1.20 | $1.24 | $1.20 | $1.22 | $1.22 | 55,322 |
| 2023-03-17 | $1.27 | $1.33 | $1.20 | $1.20 | $1.20 | 34,846 |
| 2023-03-16 | $1.23 | $1.30 | $1.22 | $1.26 | $1.26 | 31,300 |
| 2023-03-15 | $1.24 | $1.28 | $1.20 | $1.25 | $1.25 | 61,392 |
| 2023-03-14 | $1.27 | $1.29 | $1.21 | $1.27 | $1.27 | 29,989 |
| 2023-03-13 | $1.30 | $1.33 | $1.26 | $1.29 | $1.29 | 86,064 |
| 2023-03-10 | $1.35 | $1.39 | $1.31 | $1.34 | $1.34 | 41,937 |
| 2023-03-09 | $1.31 | $1.38 | $1.30 | $1.37 | $1.37 | 43,645 |
| 2023-03-08 | $1.38 | $1.40 | $1.32 | $1.34 | $1.34 | 43,970 |
| 2023-03-07 | $1.40 | $1.47 | $1.37 | $1.40 | $1.40 | 272,774 |
| 2023-03-06 | $1.34 | $1.41 | $1.32 | $1.40 | $1.40 | 80,159 |
| 2023-03-03 | $1.33 | $1.41 | $1.32 | $1.34 | $1.34 | 248,448 |
| 2023-03-02 | $1.25 | $1.35 | $1.25 | $1.33 | $1.33 | 72,619 |
| 2023-03-01 | $1.20 | $1.29 | $1.20 | $1.25 | $1.25 | 179,771 |
| 2023-02-28 | $1.22 | $1.25 | $1.10 | $1.17 | $1.17 | 99,871 |
| 2023-02-27 | $1.28 | $1.28 | $1.23 | $1.24 | $1.24 | 88,213 |
| 2023-02-24 | $1.30 | $1.33 | $1.23 | $1.28 | $1.28 | 121,742 |
| 2023-02-23 | $1.34 | $1.39 | $1.32 | $1.33 | $1.33 | 45,933 |
| 2023-02-22 | $1.30 | $1.39 | $1.30 | $1.34 | $1.34 | 89,595 |
| 2023-02-21 | $1.32 | $1.37 | $1.28 | $1.31 | $1.31 | 95,986 |
| 2023-02-17 | $1.28 | $1.46 | $1.28 | $1.32 | $1.32 | 72,001 |
| 2023-02-16 | $1.30 | $1.30 | $1.25 | $1.28 | $1.28 | 19,792 |
| 2023-02-15 | $1.34 | $1.34 | $1.20 | $1.30 | $1.30 | 39,813 |
| 2023-02-14 | $1.31 | $1.37 | $1.30 | $1.35 | $1.35 | 26,041 |
| 2023-02-13 | $1.26 | $1.37 | $1.23 | $1.34 | $1.34 | 25,441 |
| 2023-02-10 | $1.31 | $1.33 | $1.25 | $1.27 | $1.27 | 57,807 |
| 2023-02-09 | $1.31 | $1.42 | $1.31 | $1.34 | $1.34 | 274,456 |
| 2023-02-08 | $1.21 | $1.33 | $1.21 | $1.26 | $1.26 | 61,891 |
| 2023-02-07 | $1.21 | $1.27 | $1.18 | $1.23 | $1.23 | 77,678 |
| 2023-02-06 | $1.22 | $1.27 | $1.18 | $1.22 | $1.22 | 112,364 |
| 2023-02-03 | $1.22 | $1.28 | $1.21 | $1.27 | $1.27 | 69,263 |
| 2023-02-02 | $1.27 | $1.30 | $1.20 | $1.25 | $1.25 | 118,855 |
| 2023-02-01 | $1.18 | $1.27 | $1.18 | $1.23 | $1.23 | 65,687 |
| 2023-01-31 | $1.18 | $1.22 | $1.16 | $1.19 | $1.19 | 36,625 |
| 2023-01-30 | $1.23 | $1.29 | $1.16 | $1.20 | $1.20 | 38,551 |
| 2023-01-27 | $1.28 | $1.30 | $1.23 | $1.24 | $1.24 | 106,444 |
| 2023-01-26 | $1.26 | $1.28 | $1.26 | $1.27 | $1.27 | 14,090 |
| 2023-01-25 | $1.25 | $1.27 | $1.24 | $1.24 | $1.24 | 54,058 |
| 2023-01-24 | $1.33 | $1.33 | $1.21 | $1.28 | $1.28 | 81,988 |
| 2023-01-23 | $1.30 | $1.37 | $1.30 | $1.32 | $1.32 | 52,924 |
| 2023-01-20 | $1.27 | $1.34 | $1.27 | $1.31 | $1.31 | 70,332 |
| 2023-01-19 | $1.30 | $1.31 | $1.25 | $1.26 | $1.26 | 37,153 |
| 2023-01-18 | $1.28 | $1.32 | $1.28 | $1.29 | $1.29 | 38,989 |
| 2023-01-17 | $1.33 | $1.37 | $1.22 | $1.31 | $1.31 | 89,501 |
| 2023-01-13 | $1.37 | $1.40 | $1.33 | $1.35 | $1.35 | 56,335 |
| 2023-01-12 | $1.37 | $1.42 | $1.36 | $1.37 | $1.37 | 86,591 |
| 2023-01-11 | $1.33 | $1.40 | $1.33 | $1.38 | $1.38 | 69,963 |
| 2023-01-10 | $1.40 | $1.40 | $1.21 | $1.35 | $1.35 | 1,417,868 |
| 2023-01-09 | $1.41 | $1.46 | $1.38 | $1.40 | $1.40 | 92,648 |
| 2023-01-06 | $1.46 | $1.47 | $1.32 | $1.40 | $1.40 | 84,795 |
| 2023-01-05 | $1.51 | $1.51 | $1.35 | $1.40 | $1.40 | 158,150 |
| 2023-01-04 | $1.30 | $1.45 | $1.26 | $1.42 | $1.42 | 125,260 |
| 2023-01-03 | $1.14 | $1.31 | $1.14 | $1.31 | $1.31 | 93,625 |
| 2022-12-30 | $1.13 | $1.16 | $1.10 | $1.14 | $1.14 | 64,700 |
| 2022-12-29 | $1.16 | $1.20 | $1.11 | $1.15 | $1.15 | 64,076 |
| 2022-12-28 | $1.20 | $1.22 | $1.15 | $1.15 | $1.15 | 89,427 |
| 2022-12-27 | $1.15 | $1.24 | $1.13 | $1.24 | $1.24 | 181,222 |
| 2022-12-23 | $1.24 | $1.24 | $1.14 | $1.15 | $1.15 | 65,745 |
| 2022-12-22 | $1.27 | $1.27 | $1.08 | $1.26 | $1.26 | 99,497 |
| 2022-12-21 | $1.18 | $1.30 | $1.18 | $1.30 | $1.30 | 44,733 |
| 2022-12-20 | $1.46 | $1.46 | $1.17 | $1.19 | $1.19 | 127,218 |
| 2022-12-19 | $1.30 | $1.42 | $1.27 | $1.35 | $1.35 | 92,171 |
| 2022-12-16 | $1.16 | $1.30 | $1.16 | $1.28 | $1.28 | 72,584 |
| 2022-12-15 | $1.19 | $1.20 | $1.13 | $1.19 | $1.19 | 56,894 |
| 2022-12-14 | $1.08 | $1.27 | $1.08 | $1.21 | $1.21 | 52,371 |
| 2022-12-13 | $1.09 | $1.15 | $1.09 | $1.11 | $1.11 | 77,947 |
| 2022-12-12 | $1.04 | $1.08 | $1.01 | $1.02 | $1.02 | 54,563 |
| 2022-12-09 | $1.15 | $1.15 | $1.05 | $1.09 | $1.09 | 148,121 |
| 2022-12-08 | $1.03 | $1.09 | $1.02 | $1.05 | $1.05 | 60,600 |
| 2022-12-07 | $1.12 | $1.15 | $0.92 | $1.01 | $1.01 | 82,672 |
| 2022-12-06 | $1.01 | $1.11 | $0.92 | $1.10 | $1.10 | 34,715 |
| 2022-12-05 | $1.00 | $1.05 | $0.92 | $0.98 | $0.98 | 75,742 |
| 2022-12-02 | $0.97 | $1.07 | $0.89 | $0.99 | $0.99 | 78,506 |
| 2022-12-01 | $0.82 | $1.00 | $0.82 | $0.96 | $0.96 | 46,920 |
| 2022-11-30 | $0.80 | $0.88 | $0.80 | $0.85 | $0.85 | 43,392 |
| 2022-11-29 | $0.84 | $0.86 | $0.80 | $0.82 | $0.82 | 20,687 |
| 2022-11-28 | $0.76 | $0.85 | $0.76 | $0.84 | $0.84 | 18,252 |
| 2022-11-25 | $0.80 | $0.81 | $0.78 | $0.79 | $0.79 | 7,962 |
| 2022-11-23 | $0.76 | $0.84 | $0.76 | $0.81 | $0.81 | 30,073 |
| 2022-11-22 | $0.76 | $0.85 | $0.76 | $0.76 | $0.76 | 19,161 |
| 2022-11-21 | $0.78 | $0.81 | $0.76 | $0.80 | $0.80 | 9,547 |
| 2022-11-18 | $0.78 | $0.80 | $0.78 | $0.78 | $0.78 | 10,192 |
| 2022-11-17 | $0.79 | $0.81 | $0.78 | $0.78 | $0.78 | 7,453 |
| 2022-11-16 | $0.76 | $0.80 | $0.70 | $0.80 | $0.80 | 77,557 |
| 2022-11-15 | $0.76 | $0.86 | $0.76 | $0.77 | $0.77 | 140,596 |
| 2022-11-14 | $0.79 | $0.84 | $0.76 | $0.76 | $0.76 | 38,088 |
| 2022-11-11 | $0.80 | $0.80 | $0.77 | $0.79 | $0.79 | 42,904 |
| 2022-11-10 | $0.73 | $0.79 | $0.73 | $0.73 | $0.73 | 14,171 |
| 2022-11-09 | $0.73 | $0.78 | $0.70 | $0.70 | $0.70 | 15,191 |
| 2022-11-08 | $0.70 | $0.75 | $0.70 | $0.72 | $0.72 | 8,441 |
| 2022-11-07 | $0.71 | $0.74 | $0.70 | $0.73 | $0.73 | 14,079 |
| 2022-11-04 | $0.67 | $0.71 | $0.65 | $0.71 | $0.71 | 14,296 |
| 2022-11-03 | $0.65 | $0.70 | $0.65 | $0.68 | $0.68 | 6,685 |
| 2022-11-02 | $0.67 | $0.71 | $0.67 | $0.68 | $0.68 | 4,589 |
| 2022-11-01 | $0.77 | $0.77 | $0.65 | $0.71 | $0.71 | 6,032 |
| 2022-10-31 | $0.67 | $0.77 | $0.65 | $0.76 | $0.76 | 11,819 |
| 2022-10-28 | $0.73 | $0.78 | $0.65 | $0.69 | $0.69 | 12,087 |
| 2022-10-27 | $0.69 | $0.77 | $0.69 | $0.73 | $0.73 | 10,879 |
| 2022-10-26 | $0.65 | $0.72 | $0.65 | $0.72 | $0.72 | 5,839 |
| 2022-10-25 | $0.65 | $0.71 | $0.65 | $0.68 | $0.68 | 8,723 |
| 2022-10-24 | $0.74 | $0.74 | $0.68 | $0.69 | $0.69 | 14,107 |
| 2022-10-21 | $0.71 | $0.75 | $0.71 | $0.74 | $0.74 | 6,206 |
| 2022-10-20 | $0.71 | $0.83 | $0.71 | $0.72 | $0.72 | 7,193 |
| 2022-10-19 | $0.74 | $0.82 | $0.67 | $0.82 | $0.82 | 4,051 |
| 2022-10-18 | $0.71 | $0.81 | $0.71 | $0.79 | $0.79 | 17,867 |
| 2022-10-17 | $0.78 | $0.80 | $0.70 | $0.75 | $0.75 | 39,740 |
| 2022-10-14 | $0.78 | $0.81 | $0.78 | $0.81 | $0.81 | 3,020 |
| 2022-10-13 | $0.80 | $0.82 | $0.80 | $0.80 | $0.80 | 9,096 |
| 2022-10-12 | $0.78 | $0.84 | $0.78 | $0.81 | $0.81 | 10,557 |
| 2022-10-11 | $0.78 | $0.86 | $0.78 | $0.82 | $0.82 | 13,664 |
| 2022-10-10 | $0.85 | $0.87 | $0.81 | $0.81 | $0.81 | 3,005 |
| 2022-10-07 | $0.78 | $0.87 | $0.78 | $0.82 | $0.82 | 34,666 |
| 2022-10-06 | $0.78 | $0.81 | $0.78 | $0.80 | $0.80 | 20,456 |
| 2022-10-05 | $0.80 | $0.85 | $0.80 | $0.81 | $0.81 | 61,405 |
| 2022-10-04 | $0.81 | $0.90 | $0.65 | $0.90 | $0.90 | 44,604 |
| 2022-10-03 | $0.70 | $0.80 | $0.70 | $0.76 | $0.76 | 26,474 |
| 2022-09-30 | $0.69 | $0.71 | $0.63 | $0.70 | $0.70 | 22,505 |
| 2022-09-29 | $0.72 | $0.75 | $0.65 | $0.71 | $0.71 | 14,221 |
| 2022-09-28 | $0.68 | $0.75 | $0.64 | $0.75 | $0.75 | 50,160 |
| 2022-09-27 | $0.64 | $0.70 | $0.64 | $0.68 | $0.68 | 13,607 |
| 2022-09-26 | $0.64 | $0.70 | $0.64 | $0.67 | $0.67 | 36,885 |
| 2022-09-23 | $0.60 | $0.71 | $0.60 | $0.65 | $0.65 | 29,424 |
| 2022-09-22 | $0.65 | $0.69 | $0.60 | $0.64 | $0.64 | 63,371 |
| 2022-09-21 | $0.62 | $0.69 | $0.62 | $0.69 | $0.69 | 32,092 |
| 2022-09-20 | $0.71 | $0.72 | $0.68 | $0.70 | $0.70 | 39,378 |
| 2022-09-19 | $0.71 | $0.85 | $0.71 | $0.72 | $0.72 | 16,241 |
| 2022-09-16 | $0.77 | $0.78 | $0.76 | $0.76 | $0.76 | 14,252 |
| 2022-09-15 | $0.73 | $0.79 | $0.73 | $0.77 | $0.77 | 50,645 |
| 2022-09-14 | $0.75 | $0.79 | $0.74 | $0.75 | $0.75 | 54,165 |
| 2022-09-13 | $0.77 | $0.81 | $0.70 | $0.75 | $0.75 | 66,958 |
| 2022-09-12 | $0.81 | $0.85 | $0.81 | $0.83 | $0.83 | 30,992 |
| 2022-09-09 | $0.82 | $0.88 | $0.82 | $0.87 | $0.87 | 17,869 |
| 2022-09-08 | $0.88 | $0.90 | $0.81 | $0.81 | $0.81 | 37,199 |
| 2022-09-07 | $0.91 | $0.97 | $0.88 | $0.89 | $0.89 | 14,028 |
| 2022-09-06 | $0.92 | $0.97 | $0.90 | $0.97 | $0.97 | 12,089 |
| 2022-09-02 | $0.90 | $1.03 | $0.86 | $0.92 | $0.92 | 35,847 |
| 2022-09-01 | $0.90 | $0.91 | $0.89 | $0.90 | $0.90 | 53,094 |
| 2022-08-31 | $0.95 | $0.96 | $0.94 | $0.94 | $0.94 | 27,890 |
| 2022-08-30 | $0.93 | $0.99 | $0.93 | $0.93 | $0.93 | 11,493 |
| 2022-08-29 | $0.93 | $0.99 | $0.93 | $0.93 | $0.93 | 29,577 |
| 2022-08-26 | $1.02 | $1.07 | $0.90 | $0.92 | $0.92 | 46,267 |
| 2022-08-25 | $0.94 | $1.00 | $0.94 | $1.00 | $1.00 | 1,824 |
| 2022-08-24 | $0.95 | $0.98 | $0.95 | $0.98 | $0.98 | 12,066 |
| 2022-08-23 | $0.95 | $1.00 | $0.95 | $0.97 | $0.97 | 25,928 |
| 2022-08-22 | $1.00 | $1.00 | $0.96 | $0.98 | $0.98 | 26,861 |
| 2022-08-19 | $1.00 | $1.05 | $1.00 | $1.01 | $1.01 | 7,655 |
| 2022-08-18 | $1.02 | $1.06 | $1.00 | $1.06 | $1.06 | 5,897 |
| 2022-08-17 | $1.01 | $1.06 | $1.01 | $1.02 | $1.02 | 7,994 |
| 2022-08-16 | $1.02 | $1.07 | $1.01 | $1.05 | $1.05 | 20,606 |
| 2022-08-15 | $1.04 | $1.10 | $1.00 | $1.03 | $1.03 | 27,372 |
| 2022-08-12 | $1.05 | $1.11 | $1.04 | $1.11 | $1.11 | 9,772 |
| 2022-08-11 | $1.02 | $1.10 | $1.02 | $1.09 | $1.09 | 19,631 |
| 2022-08-10 | $1.08 | $1.10 | $1.08 | $1.09 | $1.09 | 3,203 |
| 2022-08-09 | $1.09 | $1.11 | $1.09 | $1.09 | $1.09 | 5,044 |
| 2022-08-08 | $1.07 | $1.11 | $1.07 | $1.09 | $1.09 | 5,214 |
| 2022-08-05 | $1.01 | $1.11 | $1.01 | $1.07 | $1.07 | 3,785 |
| 2022-08-04 | $1.08 | $1.13 | $1.06 | $1.06 | $1.06 | 17,482 |
| 2022-08-03 | $1.00 | $1.09 | $1.00 | $1.08 | $1.08 | 10,557 |
| 2022-08-02 | $1.10 | $1.11 | $0.93 | $1.09 | $1.09 | 83,736 |
| 2022-08-01 | $1.17 | $1.20 | $1.11 | $1.11 | $1.11 | 5,547 |
| 2022-07-29 | $1.11 | $1.20 | $1.11 | $1.20 | $1.20 | 7,609 |
| 2022-07-28 | $1.13 | $1.16 | $1.10 | $1.15 | $1.15 | 4,748 |
| 2022-07-27 | $1.11 | $1.17 | $1.11 | $1.17 | $1.17 | 1,553 |
| 2022-07-26 | $1.10 | $1.16 | $1.10 | $1.12 | $1.12 | 5,140 |
| 2022-07-25 | $1.10 | $1.20 | $1.10 | $1.11 | $1.11 | 5,751 |
| 2022-07-22 | $1.16 | $1.16 | $1.13 | $1.14 | $1.14 | 1,693 |
| 2022-07-21 | $1.19 | $1.21 | $1.13 | $1.18 | $1.18 | 14,097 |
| 2022-07-20 | $1.18 | $1.25 | $1.18 | $1.22 | $1.22 | 26,953 |
| 2022-07-19 | $1.14 | $1.28 | $1.12 | $1.18 | $1.18 | 12,590 |
| 2022-07-18 | $1.09 | $1.17 | $1.09 | $1.15 | $1.15 | 6,669 |
| 2022-07-15 | $1.07 | $1.13 | $1.07 | $1.08 | $1.08 | 8,149 |
| 2022-07-14 | $1.08 | $1.14 | $1.06 | $1.09 | $1.09 | 4,332 |
| 2022-07-13 | $1.06 | $1.12 | $1.06 | $1.09 | $1.09 | 6,231 |
| 2022-07-12 | $1.11 | $1.14 | $1.08 | $1.09 | $1.09 | 11,348 |
| 2022-07-11 | $1.14 | $1.20 | $1.14 | $1.15 | $1.15 | 6,286 |
| 2022-07-08 | $1.16 | $1.25 | $1.16 | $1.19 | $1.19 | 3,233 |
| 2022-07-07 | $1.13 | $1.33 | $1.09 | $1.18 | $1.18 | 18,211 |
| 2022-07-06 | $1.15 | $1.21 | $1.11 | $1.14 | $1.14 | 23,080 |
| 2022-07-05 | $1.11 | $1.17 | $1.11 | $1.17 | $1.17 | 1,590 |
| 2022-07-01 | $1.10 | $1.18 | $1.09 | $1.10 | $1.10 | 9,224 |
| 2022-06-30 | $1.12 | $1.15 | $1.11 | $1.11 | $1.11 | 22,279 |
| 2022-06-29 | $1.12 | $1.18 | $1.12 | $1.16 | $1.16 | 20,621 |
| 2022-06-28 | $1.12 | $1.15 | $1.10 | $1.14 | $1.14 | 24,693 |
| 2022-06-27 | $1.15 | $1.20 | $1.09 | $1.12 | $1.12 | 18,832 |
| 2022-06-24 | $1.19 | $1.21 | $1.15 | $1.15 | $1.15 | 22,305 |
| 2022-06-23 | $1.21 | $1.30 | $1.21 | $1.21 | $1.21 | 58,410 |
| 2022-06-22 | $1.15 | $1.24 | $1.15 | $1.24 | $1.24 | 27,399 |
| 2022-06-21 | $1.14 | $1.24 | $1.12 | $1.21 | $1.21 | 53,012 |
| 2022-06-17 | $1.25 | $1.25 | $1.15 | $1.16 | $1.16 | 15,524 |
| 2022-06-16 | $1.20 | $1.26 | $1.18 | $1.26 | $1.26 | 16,150 |
| 2022-06-15 | $1.31 | $1.31 | $1.18 | $1.25 | $1.25 | 13,454 |
| 2022-06-14 | $1.23 | $1.40 | $1.23 | $1.31 | $1.31 | 18,096 |
| 2022-06-13 | $1.25 | $1.29 | $1.17 | $1.22 | $1.22 | 22,491 |
| 2022-06-10 | $1.26 | $1.32 | $1.24 | $1.31 | $1.31 | 9,013 |
| 2022-06-09 | $1.48 | $1.50 | $1.28 | $1.35 | $1.35 | 31,516 |
| 2022-06-08 | $1.56 | $1.56 | $1.43 | $1.48 | $1.48 | 33,252 |
| 2022-06-07 | $1.59 | $1.59 | $1.28 | $1.49 | $1.49 | 18,861 |
| 2022-06-06 | $1.36 | $1.61 | $1.36 | $1.49 | $1.49 | 122,474 |
| 2022-06-03 | $1.40 | $1.45 | $1.29 | $1.34 | $1.34 | 33,811 |
| 2022-06-02 | $1.47 | $1.47 | $1.28 | $1.30 | $1.30 | 50,591 |
| 2022-06-01 | $1.23 | $1.40 | $1.22 | $1.39 | $1.39 | 29,640 |
| 2022-05-31 | $1.40 | $1.40 | $1.21 | $1.21 | $1.21 | 29,316 |
| 2022-05-27 | $1.17 | $1.27 | $1.03 | $1.22 | $1.22 | 19,124 |
| 2022-05-26 | $1.20 | $1.26 | $1.13 | $1.16 | $1.16 | 12,061 |
| 2022-05-25 | $1.09 | $1.20 | $1.09 | $1.17 | $1.17 | 22,773 |
| 2022-05-24 | $1.09 | $1.11 | $1.09 | $1.09 | $1.09 | 3,832 |
| 2022-05-23 | $1.12 | $1.12 | $1.00 | $1.11 | $1.11 | 23,304 |
| 2022-05-20 | $1.05 | $1.19 | $1.05 | $1.07 | $1.07 | 19,232 |
| 2022-05-19 | $1.14 | $1.14 | $1.05 | $1.11 | $1.11 | 16,011 |
| 2022-05-18 | $1.26 | $1.26 | $1.05 | $1.09 | $1.09 | 19,359 |
| 2022-05-17 | $1.10 | $1.17 | $1.10 | $1.15 | $1.15 | 22,478 |
| 2022-05-16 | $1.04 | $1.10 | $1.04 | $1.09 | $1.09 | 10,671 |
| 2022-05-13 | $1.06 | $1.14 | $0.97 | $1.06 | $1.06 | 28,332 |
| 2022-05-12 | $0.97 | $1.10 | $0.97 | $1.00 | $1.00 | 36,538 |
| 2022-05-11 | $1.01 | $1.02 | $0.97 | $0.97 | $0.97 | 14,216 |
| 2022-05-10 | $1.10 | $1.10 | $1.00 | $1.02 | $1.02 | 9,532 |
| 2022-05-09 | $1.09 | $1.09 | $0.98 | $0.98 | $0.98 | 30,298 |
| 2022-05-06 | $1.06 | $1.06 | $0.98 | $1.05 | $1.05 | 22,528 |
| 2022-05-05 | $1.09 | $1.09 | $0.99 | $1.08 | $1.08 | 57,765 |
| 2022-05-04 | $1.06 | $1.14 | $1.02 | $1.07 | $1.07 | 24,244 |
| 2022-05-03 | $1.24 | $1.25 | $1.01 | $1.06 | $1.06 | 57,727 |
| 2022-05-02 | $1.19 | $1.22 | $1.17 | $1.18 | $1.18 | 48,160 |
| 2022-04-29 | $1.19 | $1.28 | $1.16 | $1.16 | $1.16 | 19,744 |
| 2022-04-28 | $1.20 | $1.24 | $1.14 | $1.16 | $1.16 | 29,437 |
| 2022-04-27 | $1.24 | $1.27 | $1.21 | $1.21 | $1.21 | 11,017 |
| 2022-04-26 | $1.23 | $1.29 | $1.23 | $1.24 | $1.24 | 16,594 |
| 2022-04-25 | $1.30 | $1.47 | $1.22 | $1.23 | $1.23 | 96,372 |
| 2022-04-22 | $1.55 | $1.56 | $1.30 | $1.33 | $1.33 | 83,451 |
| 2022-04-21 | $1.61 | $1.65 | $1.49 | $1.60 | $1.60 | 19,692 |
| 2022-04-20 | $1.65 | $1.70 | $1.59 | $1.65 | $1.65 | 52,245 |
| 2022-04-19 | $1.62 | $1.65 | $1.51 | $1.59 | $1.59 | 58,328 |
| 2022-04-18 | $1.50 | $1.85 | $1.49 | $1.65 | $1.65 | 100,629 |
| 2022-04-14 | $1.50 | $1.55 | $1.48 | $1.55 | $1.55 | 71,557 |
| 2022-04-13 | $1.45 | $1.49 | $1.44 | $1.47 | $1.47 | 13,449 |
| 2022-04-12 | $1.41 | $1.48 | $1.37 | $1.45 | $1.45 | 26,477 |
| 2022-04-11 | $1.39 | $1.48 | $1.35 | $1.42 | $1.42 | 86,618 |
| 2022-04-08 | $1.31 | $1.46 | $1.26 | $1.43 | $1.43 | 40,521 |
| 2022-04-07 | $1.37 | $1.40 | $1.30 | $1.33 | $1.33 | 63,770 |
| 2022-04-06 | $1.35 | $1.38 | $1.35 | $1.37 | $1.37 | 21,516 |
| 2022-04-05 | $1.36 | $1.42 | $1.35 | $1.35 | $1.35 | 89,081 |
| 2022-04-04 | $1.35 | $1.44 | $1.22 | $1.38 | $1.38 | 124,035 |
| 2022-04-01 | $1.35 | $1.45 | $1.31 | $1.32 | $1.32 | 96,798 |
| 2022-03-31 | $1.36 | $1.36 | $1.20 | $1.29 | $1.29 | 118,933 |
| 2022-03-30 | $1.39 | $1.41 | $1.30 | $1.36 | $1.36 | 97,243 |
| 2022-03-29 | $1.33 | $1.46 | $1.33 | $1.39 | $1.39 | 124,890 |
| 2022-03-28 | $1.24 | $1.40 | $1.23 | $1.34 | $1.34 | 112,935 |
| 2022-03-25 | $1.22 | $1.27 | $1.16 | $1.24 | $1.24 | 109,956 |
| 2022-03-24 | $1.27 | $1.30 | $1.22 | $1.25 | $1.25 | 171,153 |
| 2022-03-23 | $1.30 | $1.33 | $1.21 | $1.25 | $1.25 | 171,687 |
| 2022-03-22 | $1.22 | $1.45 | $1.20 | $1.21 | $1.21 | 257,213 |
| 2022-03-21 | $1.49 | $1.55 | $1.15 | $1.22 | $1.22 | 351,837 |
| 2022-03-18 | $0.98 | $1.43 | $0.97 | $1.32 | $1.32 | 543,202 |
| 2022-03-17 | $0.99 | $1.05 | $0.96 | $1.01 | $1.01 | 102,184 |
| 2022-03-16 | $1.00 | $1.05 | $0.97 | $0.98 | $0.98 | 217,730 |
| 2022-03-15 | $0.88 | $1.05 | $0.88 | $0.91 | $0.91 | 91,669 |
| 2022-03-14 | $0.92 | $1.00 | $0.88 | $0.94 | $0.94 | 132,345 |
| 2022-03-11 | $1.05 | $1.05 | $0.89 | $0.89 | $0.89 | 202,137 |
| 2022-03-10 | $1.11 | $1.11 | $1.00 | $1.04 | $1.04 | 124,723 |
| 2022-03-09 | $1.19 | $1.19 | $1.06 | $1.08 | $1.08 | 91,190 |
| 2022-03-08 | $1.09 | $1.12 | $1.05 | $1.07 | $1.07 | 61,250 |
| 2022-03-07 | $1.10 | $1.16 | $1.09 | $1.09 | $1.09 | 40,186 |
| 2022-03-04 | $1.16 | $1.19 | $1.10 | $1.10 | $1.10 | 48,006 |
| 2022-03-03 | $1.25 | $1.25 | $1.15 | $1.17 | $1.17 | 39,573 |
| 2022-03-02 | $1.19 | $1.25 | $1.15 | $1.16 | $1.16 | 71,416 |
| 2022-03-01 | $1.20 | $1.22 | $1.02 | $1.15 | $1.15 | 254,913 |
| 2022-02-28 | $1.20 | $1.26 | $1.18 | $1.21 | $1.21 | 90,850 |
| 2022-02-25 | $1.30 | $1.32 | $1.21 | $1.22 | $1.22 | 80,520 |
| 2022-02-24 | $1.27 | $1.30 | $1.20 | $1.30 | $1.30 | 89,021 |
| 2022-02-23 | $1.31 | $1.35 | $1.30 | $1.31 | $1.31 | 37,380 |
| 2022-02-22 | $1.32 | $1.41 | $1.30 | $1.32 | $1.32 | 32,145 |
| 2022-02-18 | $1.42 | $1.52 | $1.32 | $1.32 | $1.32 | 26,178 |
| 2022-02-17 | $1.56 | $1.56 | $1.42 | $1.42 | $1.42 | 69,149 |
| 2022-02-16 | $1.47 | $1.50 | $1.43 | $1.49 | $1.49 | 17,409 |
| 2022-02-15 | $1.43 | $1.49 | $1.41 | $1.46 | $1.46 | 41,090 |
| 2022-02-14 | $1.51 | $1.55 | $1.40 | $1.40 | $1.40 | 52,390 |
| 2022-02-11 | $1.52 | $1.64 | $1.52 | $1.55 | $1.55 | 51,752 |
| 2022-02-10 | $1.55 | $1.65 | $1.50 | $1.52 | $1.52 | 74,287 |
| 2022-02-09 | $1.57 | $1.64 | $1.57 | $1.59 | $1.59 | 53,023 |
| 2022-02-08 | $1.48 | $1.62 | $1.45 | $1.59 | $1.59 | 99,140 |
| 2022-02-07 | $1.57 | $1.74 | $1.51 | $1.51 | $1.51 | 95,652 |
| 2022-02-04 | $1.92 | $1.92 | $1.60 | $1.61 | $1.61 | 90,605 |
| 2022-02-03 | $1.92 | $1.92 | $1.77 | $1.81 | $1.81 | 20,802 |
| 2022-02-02 | $1.84 | $1.88 | $1.82 | $1.84 | $1.84 | 12,593 |
| 2022-02-01 | $1.82 | $1.94 | $1.79 | $1.85 | $1.85 | 110,528 |
| 2022-01-31 | $1.78 | $1.90 | $1.78 | $1.85 | $1.85 | 136,782 |
| 2022-01-28 | $1.78 | $1.86 | $1.76 | $1.78 | $1.78 | 59,889 |
| 2022-01-27 | $1.85 | $1.92 | $1.80 | $1.83 | $1.83 | 47,017 |
| 2022-01-26 | $1.95 | $1.98 | $1.82 | $1.89 | $1.89 | 77,414 |
| 2022-01-25 | $1.89 | $1.94 | $1.81 | $1.89 | $1.89 | 61,892 |
| 2022-01-24 | $1.90 | $1.90 | $1.78 | $1.85 | $1.85 | 195,131 |
| 2022-01-21 | $1.92 | $2.00 | $1.90 | $1.91 | $1.91 | 121,476 |
| 2022-01-20 | $2.04 | $2.05 | $1.95 | $1.95 | $1.95 | 215,804 |
| 2022-01-19 | $2.11 | $2.14 | $1.93 | $2.01 | $2.01 | 148,218 |
| 2022-01-18 | $2.05 | $2.19 | $1.97 | $2.14 | $2.14 | 189,095 |
| 2022-01-14 | $1.93 | $2.03 | $1.92 | $1.99 | $1.99 | 107,256 |
| 2022-01-13 | $2.20 | $2.21 | $1.94 | $1.96 | $1.96 | 467,533 |
| 2022-01-12 | $2.00 | $2.28 | $1.96 | $2.24 | $2.24 | 602,261 |
| 2022-01-11 | $1.73 | $2.05 | $1.68 | $1.92 | $1.92 | 541,128 |
| 2022-01-10 | $1.76 | $1.77 | $1.63 | $1.68 | $1.68 | 154,794 |
| 2022-01-07 | $1.70 | $1.88 | $1.68 | $1.76 | $1.76 | 223,782 |
| 2022-01-06 | $1.76 | $1.79 | $1.60 | $1.69 | $1.69 | 251,378 |
| 2022-01-05 | $1.71 | $1.84 | $1.70 | $1.76 | $1.76 | 305,789 |
| 2022-01-04 | $1.77 | $1.88 | $1.60 | $1.78 | $1.78 | 958,587 |
| 2022-01-03 | $1.53 | $2.40 | $1.53 | $1.82 | $1.82 | 6,926,717 |
| 2021-12-31 | $1.35 | $1.53 | $1.33 | $1.46 | $1.46 | 182,598 |
| 2021-12-30 | $1.31 | $1.40 | $1.25 | $1.29 | $1.29 | 158,172 |
| 2021-12-29 | $1.34 | $1.36 | $1.26 | $1.26 | $1.26 | 120,098 |
| 2021-12-28 | $1.43 | $1.48 | $1.35 | $1.36 | $1.36 | 128,867 |
| 2021-12-27 | $1.31 | $1.38 | $1.31 | $1.36 | $1.36 | 116,596 |
| 2021-12-23 | $1.26 | $1.34 | $1.23 | $1.29 | $1.29 | 95,623 |
| 2021-12-22 | $1.26 | $1.29 | $1.20 | $1.26 | $1.26 | 103,613 |
| 2021-12-21 | $1.31 | $1.31 | $1.25 | $1.25 | $1.25 | 173,946 |
| 2021-12-20 | $1.33 | $1.35 | $1.22 | $1.32 | $1.32 | 179,598 |
| 2021-12-17 | $1.28 | $1.40 | $1.28 | $1.36 | $1.36 | 140,737 |
| 2021-12-16 | $1.38 | $1.41 | $1.30 | $1.30 | $1.30 | 57,798 |
| 2021-12-15 | $1.40 | $1.40 | $1.35 | $1.35 | $1.35 | 58,420 |
| 2021-12-14 | $1.36 | $1.47 | $1.36 | $1.43 | $1.43 | 47,993 |
| 2021-12-13 | $1.49 | $1.49 | $1.35 | $1.40 | $1.40 | 197,505 |
| 2021-12-10 | $1.48 | $1.53 | $1.48 | $1.48 | $1.48 | 119,676 |
| 2021-12-09 | $1.54 | $1.55 | $1.49 | $1.49 | $1.49 | 106,963 |
| 2021-12-08 | $1.52 | $1.56 | $1.49 | $1.55 | $1.55 | 123,391 |
| 2021-12-07 | $1.56 | $1.56 | $1.40 | $1.54 | $1.54 | 486,844 |
| 2021-12-06 | $1.60 | $1.60 | $1.50 | $1.50 | $1.50 | 191,755 |
| 2021-12-03 | $1.77 | $1.77 | $1.51 | $1.59 | $1.59 | 241,925 |
| 2021-12-02 | $2.04 | $2.04 | $1.76 | $1.83 | $1.83 | 149,919 |
| 2021-12-01 | $2.17 | $2.17 | $2.05 | $2.09 | $2.09 | 32,945 |
| 2021-11-30 | $2.35 | $2.44 | $2.01 | $2.07 | $2.07 | 68,454 |
| 2021-11-29 | $2.52 | $2.52 | $2.31 | $2.33 | $2.33 | 41,936 |
| 2021-11-26 | $2.43 | $2.52 | $2.43 | $2.49 | $2.49 | 35,457 |
| 2021-11-24 | $2.47 | $2.62 | $2.42 | $2.48 | $2.48 | 85,818 |
| 2021-11-23 | $2.55 | $2.67 | $2.46 | $2.49 | $2.49 | 42,164 |
| 2021-11-22 | $2.63 | $2.63 | $2.48 | $2.55 | $2.55 | 46,999 |
| 2021-11-19 | $2.66 | $2.66 | $2.55 | $2.63 | $2.63 | 42,697 |
| 2021-11-18 | $2.77 | $2.77 | $2.60 | $2.62 | $2.62 | 34,609 |
| 2021-11-17 | $2.75 | $2.90 | $2.74 | $2.77 | $2.77 | 69,313 |
| 2021-11-16 | $2.79 | $2.79 | $2.73 | $2.76 | $2.76 | 18,802 |
| 2021-11-15 | $2.70 | $2.80 | $2.63 | $2.76 | $2.76 | 86,211 |
| 2021-11-12 | $2.72 | $2.80 | $2.65 | $2.69 | $2.69 | 26,850 |
| 2021-11-11 | $2.70 | $2.78 | $2.62 | $2.74 | $2.74 | 73,114 |
| 2021-11-10 | $2.64 | $2.83 | $2.60 | $2.67 | $2.67 | 202,443 |
| 2021-11-09 | $2.56 | $2.66 | $2.56 | $2.63 | $2.63 | 61,458 |
| 2021-11-08 | $2.61 | $2.71 | $2.51 | $2.56 | $2.56 | 91,303 |
| 2021-11-05 | $2.59 | $2.73 | $2.52 | $2.61 | $2.61 | 142,843 |
| 2021-11-04 | $2.63 | $2.64 | $2.54 | $2.59 | $2.59 | 47,699 |
| 2021-11-03 | $2.56 | $2.68 | $2.53 | $2.60 | $2.60 | 110,768 |
| 2021-11-02 | $2.71 | $2.76 | $2.53 | $2.59 | $2.59 | 112,995 |
| 2021-11-01 | $2.76 | $2.86 | $2.66 | $2.71 | $2.71 | 175,751 |
| 2021-10-29 | $2.88 | $2.90 | $2.80 | $2.84 | $2.84 | 563,372 |
| 2021-10-28 | $2.86 | $2.92 | $2.85 | $2.92 | $2.92 | 45,494 |
| 2021-10-27 | $2.95 | $2.99 | $2.86 | $2.88 | $2.88 | 87,393 |
| 2021-10-26 | $2.88 | $3.01 | $2.86 | $2.99 | $2.99 | 58,219 |
| 2021-10-25 | $2.91 | $2.95 | $2.87 | $2.92 | $2.92 | 85,575 |
| 2021-10-22 | $2.96 | $3.00 | $2.90 | $2.90 | $2.90 | 73,644 |
| 2021-10-21 | $2.97 | $3.03 | $2.91 | $3.00 | $3.00 | 90,021 |
| 2021-10-20 | $3.06 | $3.07 | $2.95 | $2.97 | $2.97 | 107,875 |
| 2021-10-19 | $2.95 | $3.30 | $2.95 | $3.08 | $3.08 | 205,963 |
| 2021-10-18 | $2.92 | $3.00 | $2.92 | $2.96 | $2.96 | 51,107 |
| 2021-10-15 | $2.93 | $3.04 | $2.93 | $2.96 | $2.96 | 32,949 |
| 2021-10-14 | $3.03 | $3.04 | $2.91 | $2.93 | $2.93 | 60,366 |
| 2021-10-13 | $2.95 | $3.06 | $2.90 | $2.98 | $2.98 | 54,011 |
| 2021-10-12 | $3.08 | $3.14 | $2.87 | $2.91 | $2.91 | 170,011 |
| 2021-10-11 | $3.12 | $3.24 | $3.03 | $3.08 | $3.08 | 70,743 |
| 2021-10-08 | $2.97 | $3.12 | $2.95 | $3.12 | $3.12 | 95,948 |
| 2021-10-07 | $2.86 | $3.28 | $2.86 | $3.01 | $3.01 | 357,863 |
| 2021-10-06 | $2.92 | $3.05 | $2.80 | $2.84 | $2.84 | 126,636 |
| 2021-10-05 | $2.93 | $3.16 | $2.93 | $2.97 | $2.97 | 199,034 |
| 2021-10-04 | $3.28 | $3.36 | $2.88 | $3.05 | $3.05 | 407,064 |
| 2021-10-01 | $3.29 | $3.78 | $3.20 | $3.30 | $3.30 | 688,514 |
| 2021-09-30 | $3.90 | $3.90 | $3.21 | $3.34 | $3.34 | 1,345,655 |
| 2021-09-29 | $2.98 | $4.87 | $2.90 | $3.91 | $3.91 | 3,588,956 |
| 2021-09-28 | $2.78 | $2.97 | $2.67 | $2.87 | $2.87 | 61,699 |
| 2021-09-27 | $2.69 | $2.70 | $2.61 | $2.69 | $2.69 | 27,495 |
| 2021-09-24 | $2.64 | $2.70 | $2.58 | $2.61 | $2.61 | 20,990 |
| 2021-09-23 | $2.64 | $2.73 | $2.62 | $2.64 | $2.64 | 31,805 |
| 2021-09-22 | $2.68 | $2.73 | $2.62 | $2.65 | $2.65 | 7,228 |
| 2021-09-21 | $2.75 | $2.75 | $2.59 | $2.67 | $2.67 | 24,302 |
| 2021-09-20 | $2.65 | $2.76 | $2.65 | $2.68 | $2.68 | 52,682 |
| 2021-09-17 | $2.83 | $2.86 | $2.75 | $2.79 | $2.79 | 18,284 |
| 2021-09-16 | $2.80 | $2.87 | $2.68 | $2.87 | $2.87 | 26,060 |
| 2021-09-15 | $2.79 | $2.87 | $2.58 | $2.82 | $2.82 | 52,759 |
| 2021-09-14 | $2.90 | $2.93 | $2.73 | $2.77 | $2.77 | 33,033 |
| 2021-09-13 | $2.96 | $2.96 | $2.86 | $2.88 | $2.88 | 34,055 |
| 2021-09-10 | $3.01 | $3.01 | $2.93 | $2.95 | $2.95 | 25,680 |
| 2021-09-09 | $2.99 | $3.03 | $2.88 | $2.94 | $2.94 | 149,327 |
| 2021-09-08 | $3.19 | $3.19 | $2.95 | $3.01 | $3.01 | 40,745 |
| 2021-09-07 | $3.11 | $3.18 | $3.06 | $3.18 | $3.18 | 56,884 |
| 2021-09-03 | $3.24 | $3.32 | $3.06 | $3.08 | $3.08 | 64,678 |
| 2021-09-02 | $3.20 | $3.24 | $3.08 | $3.22 | $3.22 | 74,253 |
| 2021-09-01 | $2.91 | $3.17 | $2.87 | $3.12 | $3.12 | 107,603 |
| 2021-08-31 | $2.90 | $2.96 | $2.85 | $2.87 | $2.87 | 52,288 |
| 2021-08-30 | $2.95 | $3.03 | $2.86 | $2.88 | $2.88 | 35,208 |
| 2021-08-27 | $2.99 | $3.17 | $2.95 | $2.95 | $2.95 | 78,649 |
| 2021-08-26 | $3.02 | $3.05 | $2.91 | $3.00 | $3.00 | 132,802 |
| 2021-08-25 | $3.20 | $3.20 | $2.84 | $2.85 | $2.85 | 228,734 |
| 2021-08-24 | $2.94 | $3.27 | $2.92 | $3.25 | $3.25 | 118,288 |
| 2021-08-23 | $3.03 | $3.03 | $2.70 | $2.89 | $2.89 | 184,101 |
| 2021-08-20 | $2.83 | $2.95 | $2.83 | $2.84 | $2.84 | 111,776 |
| 2021-08-19 | $2.85 | $2.98 | $2.85 | $2.86 | $2.86 | 76,171 |
| 2021-08-18 | $2.96 | $3.10 | $2.90 | $2.92 | $2.92 | 51,963 |
| 2021-08-17 | $2.91 | $3.08 | $2.85 | $2.96 | $2.96 | 79,629 |
| 2021-08-16 | $3.02 | $3.16 | $2.91 | $2.94 | $2.94 | 36,636 |
| 2021-08-13 | $3.14 | $3.28 | $3.06 | $3.06 | $3.06 | 53,928 |
| 2021-08-12 | $3.34 | $3.49 | $3.10 | $3.18 | $3.18 | 77,146 |
| 2021-08-11 | $3.43 | $3.49 | $3.28 | $3.29 | $3.29 | 91,458 |
| 2021-08-10 | $3.57 | $3.57 | $3.40 | $3.42 | $3.42 | 29,668 |
| 2021-08-09 | $3.50 | $3.55 | $3.38 | $3.50 | $3.50 | 76,335 |
| 2021-08-06 | $3.75 | $3.76 | $3.40 | $3.44 | $3.44 | 85,918 |
| 2021-08-05 | $3.75 | $3.95 | $3.68 | $3.69 | $3.69 | 42,645 |
| 2021-08-04 | $4.05 | $4.15 | $3.71 | $3.71 | $3.71 | 156,451 |
| 2021-08-03 | $4.24 | $4.26 | $4.10 | $4.17 | $4.17 | 55,683 |
| 2021-08-02 | $4.36 | $4.45 | $4.19 | $4.24 | $4.24 | 71,859 |
| 2021-07-30 | $4.36 | $4.38 | $4.25 | $4.25 | $4.25 | 44,189 |
| 2021-07-29 | $4.40 | $4.50 | $4.24 | $4.41 | $4.41 | 33,350 |
| 2021-07-28 | $4.35 | $4.39 | $4.11 | $4.28 | $4.28 | 84,303 |
| 2021-07-27 | $4.76 | $4.91 | $4.15 | $4.16 | $4.16 | 126,203 |
| 2021-07-26 | $5.00 | $5.00 | $4.69 | $4.82 | $4.82 | 63,871 |
| 2021-07-23 | $5.60 | $5.60 | $5.01 | $5.04 | $5.04 | 138,246 |
| 2021-07-22 | $5.64 | $5.68 | $5.53 | $5.62 | $5.62 | 13,695 |
| 2021-07-21 | $5.78 | $5.90 | $5.56 | $5.64 | $5.64 | 51,327 |
| 2021-07-20 | $5.47 | $5.86 | $5.46 | $5.86 | $5.86 | 34,658 |
| 2021-07-19 | $5.35 | $5.52 | $5.20 | $5.47 | $5.47 | 61,658 |
| 2021-07-16 | $5.68 | $5.90 | $5.42 | $5.50 | $5.50 | 36,007 |
| 2021-07-15 | $5.50 | $5.99 | $5.50 | $5.66 | $5.66 | 143,633 |
| 2021-07-14 | $5.42 | $5.57 | $5.35 | $5.51 | $5.51 | 53,572 |
| 2021-07-13 | $5.25 | $5.31 | $5.19 | $5.31 | $5.31 | 124,024 |
| 2021-07-12 | $5.21 | $5.29 | $5.20 | $5.24 | $5.24 | 37,261 |
| 2021-07-09 | $5.34 | $5.34 | $5.10 | $5.20 | $5.20 | 62,115 |
| 2021-07-08 | $5.16 | $5.27 | $5.07 | $5.17 | $5.17 | 106,956 |
| 2021-07-07 | $5.68 | $5.68 | $5.25 | $5.31 | $5.31 | 103,463 |
| 2021-07-06 | $5.82 | $5.90 | $5.62 | $5.62 | $5.62 | 92,546 |
| 2021-07-02 | $6.02 | $6.03 | $5.83 | $5.83 | $5.83 | 323,858 |
| 2021-07-01 | $6.08 | $6.09 | $6.00 | $6.02 | $6.02 | 52,773 |
| 2021-06-30 | $6.03 | $6.17 | $6.00 | $6.07 | $6.07 | 79,003 |
| 2021-06-29 | $6.08 | $6.20 | $5.96 | $6.07 | $6.07 | 63,419 |
| 2021-06-28 | $6.18 | $6.18 | $6.01 | $6.01 | $6.01 | 61,620 |
| 2021-06-25 | $6.16 | $6.18 | $6.02 | $6.08 | $6.08 | 76,446 |
| 2021-06-24 | $6.21 | $6.40 | $6.11 | $6.19 | $6.19 | 82,868 |
| 2021-06-23 | $6.20 | $6.29 | $6.18 | $6.18 | $6.18 | 29,716 |
| 2021-06-22 | $6.46 | $6.46 | $6.00 | $6.19 | $6.19 | 85,910 |
| 2021-06-21 | $6.15 | $6.39 | $6.14 | $6.34 | $6.34 | 36,228 |
| 2021-06-18 | $6.25 | $6.32 | $6.18 | $6.19 | $6.19 | 26,216 |
| 2021-06-17 | $6.41 | $6.70 | $6.26 | $6.29 | $6.29 | 71,066 |
| 2021-06-16 | $6.43 | $6.49 | $6.26 | $6.37 | $6.37 | 48,610 |
| 2021-06-15 | $6.47 | $6.64 | $6.35 | $6.44 | $6.44 | 46,335 |
| 2021-06-14 | $6.49 | $6.59 | $6.44 | $6.49 | $6.49 | 52,025 |
| 2021-06-11 | $6.44 | $6.55 | $6.36 | $6.54 | $6.54 | 77,812 |
| 2021-06-10 | $6.81 | $6.81 | $6.33 | $6.44 | $6.44 | 184,615 |
| 2021-06-09 | $7.11 | $7.11 | $6.73 | $6.90 | $6.90 | 143,132 |
| 2021-06-08 | $7.12 | $7.25 | $7.03 | $7.11 | $7.11 | 61,833 |
| 2021-06-07 | $6.95 | $7.29 | $6.83 | $7.12 | $7.12 | 118,335 |
| 2021-06-04 | $6.45 | $7.52 | $6.35 | $7.15 | $7.15 | 418,981 |
| 2021-06-03 | $6.71 | $6.74 | $6.35 | $6.35 | $6.35 | 173,312 |
| 2021-06-02 | $6.06 | $6.79 | $6.06 | $6.78 | $6.78 | 334,871 |
| 2021-06-01 | $6.12 | $6.19 | $5.88 | $6.02 | $6.02 | 163,358 |
| 2021-05-28 | $6.19 | $6.19 | $5.97 | $6.04 | $6.04 | 95,412 |
| 2021-05-27 | $6.18 | $6.18 | $6.01 | $6.08 | $6.08 | 80,390 |
| 2021-05-26 | $5.91 | $6.15 | $5.86 | $6.11 | $6.11 | 141,958 |
| 2021-05-25 | $5.91 | $5.99 | $5.86 | $5.88 | $5.88 | 159,270 |
| 2021-05-24 | $6.20 | $6.24 | $5.79 | $5.83 | $5.83 | 253,568 |
| 2021-05-21 | $6.24 | $6.24 | $6.13 | $6.22 | $6.22 | 100,220 |
| 2021-05-20 | $6.07 | $6.25 | $6.04 | $6.19 | $6.19 | 125,980 |
| 2021-05-19 | $6.36 | $6.36 | $6.00 | $6.13 | $6.13 | 218,757 |
| 2021-05-18 | $6.25 | $6.43 | $5.98 | $6.10 | $6.10 | 473,241 |
| 2021-05-17 | $6.28 | $6.49 | $6.13 | $6.20 | $6.20 | 211,684 |
| 2021-05-14 | $6.29 | $6.90 | $6.16 | $6.21 | $6.21 | 458,016 |
| 2021-05-13 | $6.72 | $6.96 | $6.03 | $6.09 | $6.09 | 363,002 |
| 2021-05-12 | $6.89 | $6.90 | $6.50 | $6.65 | $6.65 | 245,541 |
| 2021-05-11 | $6.70 | $6.94 | $6.54 | $6.91 | $6.91 | 73,353 |
| 2021-05-10 | $7.63 | $7.63 | $6.84 | $6.88 | $6.88 | 419,095 |
| 2021-05-07 | $7.68 | $7.81 | $7.43 | $7.60 | $7.60 | 170,660 |
| 2021-05-06 | $7.73 | $7.85 | $7.29 | $7.66 | $7.66 | 409,460 |
| 2021-05-05 | $7.50 | $7.96 | $7.40 | $7.82 | $7.82 | 326,772 |
| 2021-05-04 | $7.30 | $7.40 | $7.05 | $7.34 | $7.34 | 652,174 |
| 2021-05-03 | $7.79 | $7.85 | $7.21 | $7.31 | $7.31 | 340,366 |
| 2021-04-30 | $8.09 | $8.30 | $7.57 | $7.58 | $7.58 | 658,518 |
| 2021-04-29 | $9.35 | $9.69 | $8.01 | $8.06 | $8.06 | 650,759 |
| 2021-04-28 | $8.70 | $9.75 | $8.70 | $9.21 | $9.21 | 1,229,277 |
| 2021-04-27 | $8.15 | $9.40 | $8.15 | $8.47 | $8.47 | 1,416,900 |
| 2021-04-26 | $8.30 | $8.57 | $7.95 | $8.10 | $8.10 | 418,761 |
| 2021-04-23 | $8.48 | $8.50 | $7.92 | $8.27 | $8.27 | 187,622 |
| 2021-04-22 | $8.58 | $8.65 | $8.38 | $8.40 | $8.40 | 437,953 |
| 2021-04-21 | $8.45 | $8.55 | $8.21 | $8.54 | $8.54 | 267,678 |
| 2021-04-20 | $8.46 | $8.62 | $8.18 | $8.54 | $8.54 | 488,337 |
| 2021-04-19 | $8.41 | $8.55 | $8.30 | $8.49 | $8.49 | 348,122 |
| 2021-04-16 | $8.37 | $8.50 | $8.09 | $8.49 | $8.49 | 161,315 |
| 2021-04-15 | $8.37 | $8.55 | $8.23 | $8.45 | $8.45 | 504,852 |
| 2021-04-14 | $8.11 | $8.45 | $8.11 | $8.37 | $8.37 | 440,214 |
| 2021-04-13 | $7.16 | $8.09 | $7.16 | $8.09 | $8.09 | 1,169,616 |
| 2021-04-12 | $7.93 | $8.08 | $7.06 | $7.16 | $7.16 | 994,614 |
| 2021-04-09 | $8.20 | $8.25 | $7.48 | $8.15 | $8.15 | 1,058,848 |
| 2021-04-08 | $8.29 | $8.49 | $7.99 | $8.25 | $8.25 | 980,714 |
| 2021-04-07 | $8.16 | $8.60 | $8.16 | $8.42 | $8.42 | 479,139 |
| 2021-04-06 | $8.10 | $8.58 | $7.89 | $8.35 | $8.35 | 1,114,904 |
| 2021-04-05 | $8.79 | $8.93 | $7.52 | $8.05 | $8.05 | 1,872,307 |
| 2021-04-01 | $10.00 | $10.00 | $8.08 | $8.54 | $8.54 | 8,789,939 |
Smart Share Global Ltd (EM) News Headlines
Recent Smart Share Global Ltd (EM) News
Similar Companies to Smart Share Global Ltd (EM) in the Personal Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Bright Horizons Family Solutions Inc | BFAM | Personal Services | Consumer Cyclical | 50,000 |
| Service Corp International | SCI | Personal Services | Consumer Cyclical | 25,395 |
| Regis Corp | RGS | Personal Services | Consumer Cyclical | 20,000 |
| WW International Inc | WW | Personal Services | Consumer Cyclical | 11,000 |
| H&R Block Inc | HRB | Personal Services | Consumer Cyclical | 10,000 |
| Rollins Inc | ROL | Personal Services | Consumer Cyclical | 9,821 |
| Carriage Services Inc | CSV | Personal Services | Consumer Cyclical | 8,500 |
| Mister Car Wash Inc | MCW | Personal Services | Consumer Cyclical | 7,000 |
| Franchise Group Inc - Class A | FRG | Personal Services | Consumer Cyclical | 3,472 |
| Rover Group Inc - Class A | ROVR | Personal Services | Consumer Cyclical | 3,000 |