EQRx Inc - Warrants (17/12/2026) (EQRXW) Exchange: NASDAQ
Data as of Aug. 22, 2025
$0.05 ($0.00) 0.00%
EQRx Inc - Warrants (17/12/2026) - Daily Information
Click for more stock information on EQRx Inc - Warrants (17/12/2026).| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $0.05 |
| Previous Close | $0.05 |
| High | $0.05 |
| Low | $0.05 |
| Adjusted Open | $0.05 |
| Previous Adjusted Close | $0.05 |
| Adjusted High | $0.05 |
| Adjusted Low | $0.05 |
Invest in EQRx Inc - Warrants (17/12/2026) (EQRXW)
Historical Stock Data for EQRx Inc - Warrants (17/12/2026) (EQRXW)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-09 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 0 |
| 2023-11-08 | $0.04 | $0.06 | $0.04 | $0.05 | $0.05 | 17,300 |
| 2023-11-07 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 200 |
| 2023-11-06 | $0.05 | $0.06 | $0.05 | $0.06 | $0.06 | 964 |
| 2023-11-03 | $0.04 | $0.06 | $0.04 | $0.06 | $0.06 | 3,327 |
| 2023-11-02 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 404 |
| 2023-11-01 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 662 |
| 2023-10-31 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 1,525 |
| 2023-10-30 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 4,381 |
| 2023-10-27 | $0.04 | $0.05 | $0.04 | $0.04 | $0.04 | 4,435 |
| 2023-10-26 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 10,342 |
| 2023-10-25 | $0.05 | $0.10 | $0.04 | $0.04 | $0.04 | 16,447 |
| 2023-10-24 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 16 |
| 2023-10-23 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 40 |
| 2023-10-20 | $0.06 | $0.06 | $0.04 | $0.04 | $0.04 | 1,388 |
| 2023-10-19 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 545 |
| 2023-10-18 | $0.04 | $0.06 | $0.04 | $0.06 | $0.06 | 220 |
| 2023-10-17 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 75 |
| 2023-10-16 | $0.05 | $0.05 | $0.04 | $0.04 | $0.04 | 818 |
| 2023-10-13 | $0.06 | $0.06 | $0.04 | $0.04 | $0.04 | 228 |
| 2023-10-12 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 237 |
| 2023-10-11 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 56 |
| 2023-10-10 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 124 |
| 2023-10-09 | $0.04 | $0.07 | $0.04 | $0.07 | $0.07 | 3,531 |
| 2023-10-06 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 264 |
| 2023-10-05 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 13,494 |
| 2023-10-04 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 57 |
| 2023-10-03 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 3,991 |
| 2023-10-02 | $0.05 | $0.06 | $0.05 | $0.06 | $0.06 | 3,803 |
| 2023-09-29 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 21,082 |
| 2023-09-28 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 522 |
| 2023-09-27 | $0.04 | $0.07 | $0.04 | $0.07 | $0.07 | 752 |
| 2023-09-26 | $0.04 | $0.07 | $0.04 | $0.07 | $0.07 | 4,610 |
| 2023-09-25 | $0.04 | $0.06 | $0.04 | $0.04 | $0.04 | 715 |
| 2023-09-22 | $0.07 | $0.07 | $0.04 | $0.04 | $0.04 | 23,378 |
| 2023-09-21 | $0.06 | $0.07 | $0.05 | $0.07 | $0.07 | 2,659 |
| 2023-09-20 | $0.07 | $0.07 | $0.04 | $0.07 | $0.07 | 5,318 |
| 2023-09-19 | $0.04 | $0.07 | $0.04 | $0.07 | $0.07 | 5,588 |
| 2023-09-18 | $0.05 | $0.06 | $0.04 | $0.04 | $0.04 | 4,641 |
| 2023-09-15 | $0.05 | $0.08 | $0.05 | $0.05 | $0.05 | 6,283 |
| 2023-09-14 | $0.04 | $0.08 | $0.04 | $0.08 | $0.08 | 2,300 |
| 2023-09-13 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 0 |
| 2023-09-12 | $0.05 | $0.06 | $0.05 | $0.05 | $0.05 | 2,820 |
| 2023-09-11 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 468 |
| 2023-09-08 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 524 |
| 2023-09-07 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 100 |
| 2023-09-06 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 342 |
| 2023-09-05 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 1,599 |
| 2023-09-01 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 3,453 |
| 2023-08-31 | $0.06 | $0.06 | $0.04 | $0.04 | $0.04 | 7,930 |
| 2023-08-30 | $0.05 | $0.06 | $0.05 | $0.06 | $0.06 | 560 |
| 2023-08-29 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 551 |
| 2023-08-28 | $0.05 | $0.06 | $0.05 | $0.06 | $0.06 | 1,813 |
| 2023-08-25 | $0.09 | $0.09 | $0.06 | $0.07 | $0.07 | 1,475 |
| 2023-08-24 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 16 |
| 2023-08-23 | $0.09 | $0.09 | $0.08 | $0.09 | $0.09 | 12,341 |
| 2023-08-22 | $0.07 | $0.08 | $0.07 | $0.08 | $0.08 | 6,171 |
| 2023-08-21 | $0.07 | $0.09 | $0.05 | $0.06 | $0.06 | 12,893 |
| 2023-08-18 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 188 |
| 2023-08-17 | $0.09 | $0.09 | $0.08 | $0.08 | $0.08 | 5,152 |
| 2023-08-16 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 250 |
| 2023-08-15 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 6,890 |
| 2023-08-14 | $0.09 | $0.09 | $0.08 | $0.09 | $0.09 | 5,844 |
| 2023-08-11 | $0.08 | $0.09 | $0.08 | $0.09 | $0.09 | 3,112 |
| 2023-08-10 | $0.08 | $0.11 | $0.08 | $0.11 | $0.11 | 4,633 |
| 2023-08-09 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 5,403 |
| 2023-08-08 | $0.10 | $0.10 | $0.07 | $0.10 | $0.10 | 37,090 |
| 2023-08-07 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 5,055 |
| 2023-08-04 | $0.10 | $0.11 | $0.09 | $0.10 | $0.10 | 10,754 |
| 2023-08-03 | $0.11 | $0.12 | $0.09 | $0.10 | $0.10 | 431,153 |
| 2023-08-02 | $0.14 | $0.20 | $0.09 | $0.11 | $0.11 | 830,034 |
| 2023-08-01 | $0.14 | $0.15 | $0.12 | $0.13 | $0.13 | 49,546 |
| 2023-07-31 | $0.13 | $0.21 | $0.13 | $0.18 | $0.18 | 13,163 |
| 2023-07-28 | $0.15 | $0.18 | $0.13 | $0.18 | $0.18 | 518 |
| 2023-07-27 | $0.17 | $0.17 | $0.15 | $0.15 | $0.15 | 2,194 |
| 2023-07-26 | $0.15 | $0.17 | $0.15 | $0.17 | $0.17 | 1,029 |
| 2023-07-25 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 493 |
| 2023-07-24 | $0.17 | $0.17 | $0.15 | $0.15 | $0.15 | 1,093 |
| 2023-07-21 | $0.20 | $0.20 | $0.17 | $0.19 | $0.19 | 1,150 |
| 2023-07-20 | $0.15 | $0.18 | $0.15 | $0.18 | $0.18 | 702 |
| 2023-07-19 | $0.30 | $0.30 | $0.20 | $0.20 | $0.20 | 15,460 |
| 2023-07-18 | $0.22 | $0.23 | $0.20 | $0.23 | $0.23 | 747 |
| 2023-07-17 | $0.14 | $0.20 | $0.14 | $0.19 | $0.19 | 1,234 |
| 2023-07-14 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 70 |
| 2023-07-13 | $0.20 | $0.21 | $0.16 | $0.20 | $0.20 | 14,038 |
| 2023-07-12 | $0.20 | $0.22 | $0.19 | $0.20 | $0.20 | 1,049 |
| 2023-07-11 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 655 |
| 2023-07-10 | $0.18 | $0.20 | $0.18 | $0.20 | $0.20 | 22,975 |
| 2023-07-07 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 1,477 |
| 2023-07-06 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 344 |
| 2023-07-05 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 3,501 |
| 2023-07-03 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 565 |
| 2023-06-30 | $0.16 | $0.18 | $0.13 | $0.17 | $0.17 | 15,728 |
| 2023-06-29 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 1,098 |
| 2023-06-28 | $0.14 | $0.17 | $0.14 | $0.17 | $0.17 | 956 |
| 2023-06-27 | $0.17 | $0.18 | $0.17 | $0.17 | $0.17 | 6,639 |
| 2023-06-26 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 862 |
| 2023-06-23 | $0.19 | $0.19 | $0.17 | $0.17 | $0.17 | 1,007 |
| 2023-06-22 | $0.15 | $0.18 | $0.15 | $0.18 | $0.18 | 3,440 |
| 2023-06-21 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 1,230 |
| 2023-06-20 | $0.15 | $0.16 | $0.15 | $0.16 | $0.16 | 7,136 |
| 2023-06-16 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 665 |
| 2023-06-15 | $0.15 | $0.19 | $0.15 | $0.15 | $0.15 | 620 |
| 2023-06-14 | $0.15 | $0.20 | $0.15 | $0.19 | $0.19 | 2,975 |
| 2023-06-13 | $0.11 | $0.15 | $0.11 | $0.15 | $0.15 | 1,235 |
| 2023-06-12 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 324 |
| 2023-06-09 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 208 |
| 2023-06-08 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 350 |
| 2023-06-07 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 410 |
| 2023-06-06 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 40 |
| 2023-06-05 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 329 |
| 2023-06-02 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 415 |
| 2023-06-01 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 36 |
| 2023-05-31 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 2,607 |
| 2023-05-30 | $0.11 | $0.14 | $0.11 | $0.14 | $0.14 | 711 |
| 2023-05-26 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 12 |
| 2023-05-25 | $0.13 | $0.14 | $0.11 | $0.11 | $0.11 | 1,960 |
| 2023-05-24 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 156 |
| 2023-05-23 | $0.16 | $0.17 | $0.16 | $0.17 | $0.17 | 421 |
| 2023-05-22 | $0.16 | $0.18 | $0.16 | $0.18 | $0.18 | 60,020 |
| 2023-05-19 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 234 |
| 2023-05-18 | $0.15 | $0.15 | $0.14 | $0.15 | $0.15 | 8,821 |
| 2023-05-17 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 1,097 |
| 2023-05-16 | $0.16 | $0.22 | $0.16 | $0.20 | $0.20 | 10,684 |
| 2023-05-15 | $0.15 | $0.18 | $0.15 | $0.18 | $0.18 | 876 |
| 2023-05-12 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 227 |
| 2023-05-11 | $0.16 | $0.16 | $0.15 | $0.15 | $0.15 | 778 |
| 2023-05-10 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 24 |
| 2023-05-09 | $0.17 | $0.21 | $0.15 | $0.15 | $0.15 | 2,614 |
| 2023-05-08 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 13,389 |
| 2023-05-05 | $0.16 | $0.19 | $0.16 | $0.16 | $0.16 | 463 |
| 2023-05-04 | $0.11 | $0.16 | $0.11 | $0.15 | $0.15 | 9,018 |
| 2023-05-03 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 144 |
| 2023-05-02 | $0.13 | $0.13 | $0.11 | $0.12 | $0.12 | 1,513 |
| 2023-05-01 | $0.14 | $0.14 | $0.13 | $0.13 | $0.13 | 4,852 |
| 2023-04-28 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 156 |
| 2023-04-27 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 497 |
| 2023-04-26 | $0.13 | $0.14 | $0.13 | $0.14 | $0.14 | 12,362 |
| 2023-04-25 | $0.14 | $0.14 | $0.13 | $0.13 | $0.13 | 585 |
| 2023-04-24 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 10 |
| 2023-04-21 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 471 |
| 2023-04-20 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 110 |
| 2023-04-19 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 693 |
| 2023-04-18 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 375 |
| 2023-04-17 | $0.14 | $0.18 | $0.14 | $0.17 | $0.17 | 1,538 |
| 2023-04-14 | $0.21 | $0.21 | $0.16 | $0.16 | $0.16 | 2,695 |
| 2023-04-13 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 274 |
| 2023-04-12 | $0.17 | $0.17 | $0.16 | $0.16 | $0.16 | 106,658 |
| 2023-04-11 | $0.15 | $0.25 | $0.15 | $0.25 | $0.25 | 6,982 |
| 2023-04-10 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 424 |
| 2023-04-06 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 268 |
| 2023-04-05 | $0.17 | $0.17 | $0.16 | $0.16 | $0.16 | 694 |
| 2023-04-04 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 122 |
| 2023-04-03 | $0.20 | $0.20 | $0.19 | $0.20 | $0.20 | 2,490 |
| 2023-03-31 | $0.15 | $0.22 | $0.15 | $0.17 | $0.17 | 16,006 |
| 2023-03-30 | $0.18 | $0.20 | $0.16 | $0.20 | $0.20 | 4,386 |
| 2023-03-29 | $0.18 | $0.18 | $0.17 | $0.17 | $0.17 | 125,883 |
| 2023-03-28 | $0.18 | $0.18 | $0.17 | $0.17 | $0.17 | 4,627 |
| 2023-03-27 | $0.15 | $0.18 | $0.15 | $0.17 | $0.17 | 98,608 |
| 2023-03-24 | $0.19 | $0.19 | $0.18 | $0.18 | $0.18 | 8,897 |
| 2023-03-23 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 1,964 |
| 2023-03-22 | $0.19 | $0.22 | $0.19 | $0.19 | $0.19 | 11,293 |
| 2023-03-21 | $0.19 | $0.24 | $0.19 | $0.24 | $0.24 | 2,386 |
| 2023-03-20 | $0.19 | $0.26 | $0.19 | $0.20 | $0.20 | 15,268 |
| 2023-03-17 | $0.24 | $0.24 | $0.19 | $0.19 | $0.19 | 1,845 |
| 2023-03-16 | $0.21 | $0.23 | $0.21 | $0.23 | $0.23 | 553 |
| 2023-03-15 | $0.27 | $0.30 | $0.27 | $0.30 | $0.30 | 1,829 |
| 2023-03-14 | $0.25 | $0.35 | $0.25 | $0.35 | $0.35 | 15,612 |
| 2023-03-13 | $0.19 | $0.35 | $0.19 | $0.35 | $0.35 | 18,636 |
| 2023-03-10 | $0.19 | $0.25 | $0.19 | $0.24 | $0.24 | 2,820 |
| 2023-03-09 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 1,234 |
| 2023-03-08 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 280 |
| 2023-03-07 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 179 |
| 2023-03-06 | $0.23 | $0.23 | $0.21 | $0.22 | $0.22 | 3,864 |
| 2023-03-03 | $0.19 | $0.25 | $0.19 | $0.24 | $0.24 | 6,183 |
| 2023-03-02 | $0.20 | $0.31 | $0.20 | $0.20 | $0.20 | 53,267 |
| 2023-03-01 | $0.22 | $0.23 | $0.22 | $0.23 | $0.23 | 827 |
| 2023-02-28 | $0.27 | $0.27 | $0.26 | $0.26 | $0.26 | 593 |
| 2023-02-27 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 95 |
| 2023-02-24 | $0.27 | $0.30 | $0.24 | $0.25 | $0.25 | 2,223 |
| 2023-02-23 | $0.29 | $0.31 | $0.29 | $0.31 | $0.31 | 746 |
| 2023-02-22 | $0.34 | $0.34 | $0.23 | $0.23 | $0.23 | 220 |
| 2023-02-21 | $0.22 | $0.33 | $0.20 | $0.23 | $0.23 | 11,241 |
| 2023-02-17 | $0.23 | $0.26 | $0.23 | $0.24 | $0.24 | 122,417 |
| 2023-02-16 | $0.32 | $0.32 | $0.23 | $0.23 | $0.23 | 2,693 |
| 2023-02-15 | $0.26 | $0.26 | $0.23 | $0.23 | $0.23 | 7,178 |
| 2023-02-14 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 147 |
| 2023-02-13 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 128 |
| 2023-02-10 | $0.23 | $0.24 | $0.23 | $0.24 | $0.24 | 2,557 |
| 2023-02-09 | $0.29 | $0.29 | $0.28 | $0.28 | $0.28 | 751 |
| 2023-02-08 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 370 |
| 2023-02-07 | $0.29 | $0.30 | $0.29 | $0.29 | $0.29 | 805 |
| 2023-02-06 | $0.31 | $0.32 | $0.31 | $0.32 | $0.32 | 438 |
| 2023-02-03 | $0.23 | $0.31 | $0.23 | $0.31 | $0.31 | 563 |
| 2023-02-02 | $0.24 | $0.35 | $0.24 | $0.32 | $0.32 | 8,201 |
| 2023-02-01 | $0.29 | $0.29 | $0.28 | $0.29 | $0.29 | 5,752 |
| 2023-01-31 | $0.29 | $0.32 | $0.28 | $0.29 | $0.29 | 853 |
| 2023-01-30 | $0.23 | $0.35 | $0.23 | $0.35 | $0.35 | 3,316 |
| 2023-01-27 | $0.38 | $0.38 | $0.26 | $0.26 | $0.26 | 6,504 |
| 2023-01-26 | $0.26 | $0.28 | $0.26 | $0.26 | $0.26 | 3,585 |
| 2023-01-25 | $0.27 | $0.27 | $0.26 | $0.26 | $0.26 | 958 |
| 2023-01-24 | $0.30 | $0.34 | $0.25 | $0.29 | $0.29 | 2,921 |
| 2023-01-23 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 761 |
| 2023-01-20 | $0.30 | $0.30 | $0.29 | $0.29 | $0.29 | 840 |
| 2023-01-19 | $0.26 | $0.28 | $0.26 | $0.28 | $0.28 | 232 |
| 2023-01-18 | $0.34 | $0.34 | $0.21 | $0.21 | $0.21 | 17,570 |
| 2023-01-17 | $0.27 | $0.33 | $0.27 | $0.33 | $0.33 | 15,919 |
| 2023-01-13 | $0.44 | $0.44 | $0.28 | $0.28 | $0.28 | 3,391 |
| 2023-01-12 | $0.35 | $0.38 | $0.35 | $0.35 | $0.35 | 33,287 |
| 2023-01-11 | $0.35 | $0.37 | $0.35 | $0.37 | $0.37 | 4,102 |
| 2023-01-10 | $0.36 | $0.37 | $0.36 | $0.37 | $0.37 | 544 |
| 2023-01-09 | $0.30 | $0.36 | $0.30 | $0.36 | $0.36 | 408 |
| 2023-01-06 | $0.36 | $0.40 | $0.36 | $0.40 | $0.40 | 1,238 |
| 2023-01-05 | $0.34 | $0.38 | $0.34 | $0.38 | $0.38 | 3,763 |
| 2023-01-04 | $0.34 | $0.34 | $0.33 | $0.34 | $0.34 | 3,498 |
| 2023-01-03 | $0.10 | $0.30 | $0.10 | $0.30 | $0.30 | 2,406 |
| 2022-12-30 | $0.19 | $0.31 | $0.19 | $0.27 | $0.27 | 2,268 |
| 2022-12-29 | $0.25 | $0.31 | $0.25 | $0.31 | $0.31 | 67,289 |
| 2022-12-28 | $0.25 | $0.25 | $0.22 | $0.24 | $0.24 | 6,668 |
| 2022-12-27 | $0.23 | $0.25 | $0.23 | $0.24 | $0.24 | 15,254 |
| 2022-12-23 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 480 |
| 2022-12-22 | $0.23 | $0.25 | $0.21 | $0.24 | $0.24 | 1,300 |
| 2022-12-21 | $0.23 | $0.23 | $0.20 | $0.23 | $0.23 | 8,883 |
| 2022-12-20 | $0.23 | $0.24 | $0.23 | $0.24 | $0.24 | 18,616 |
| 2022-12-19 | $0.21 | $0.24 | $0.20 | $0.20 | $0.20 | 5,138 |
| 2022-12-16 | $0.12 | $0.27 | $0.12 | $0.22 | $0.22 | 13,207 |
| 2022-12-15 | $0.19 | $0.28 | $0.19 | $0.20 | $0.20 | 13,494 |
| 2022-12-14 | $0.13 | $0.34 | $0.13 | $0.28 | $0.28 | 40,683 |
| 2022-12-13 | $0.39 | $0.40 | $0.31 | $0.34 | $0.34 | 1,134,393 |
| 2022-12-12 | $0.37 | $0.37 | $0.32 | $0.37 | $0.37 | 354,540 |
| 2022-12-09 | $0.42 | $0.44 | $0.40 | $0.40 | $0.40 | 16,906 |
| 2022-12-08 | $0.45 | $0.46 | $0.42 | $0.42 | $0.42 | 17,187 |
| 2022-12-07 | $0.43 | $0.59 | $0.43 | $0.47 | $0.47 | 23,352 |
| 2022-12-06 | $0.49 | $0.50 | $0.49 | $0.50 | $0.50 | 745 |
| 2022-12-05 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 357 |
| 2022-12-02 | $0.51 | $0.60 | $0.51 | $0.60 | $0.60 | 6,229 |
| 2022-12-01 | $0.58 | $0.58 | $0.49 | $0.50 | $0.50 | 5,188 |
| 2022-11-30 | $0.53 | $0.59 | $0.49 | $0.58 | $0.58 | 20,981 |
| 2022-11-29 | $0.50 | $0.51 | $0.49 | $0.50 | $0.50 | 3,198 |
| 2022-11-28 | $0.40 | $0.52 | $0.40 | $0.52 | $0.52 | 850 |
| 2022-11-25 | $0.40 | $0.50 | $0.40 | $0.50 | $0.50 | 2,447 |
| 2022-11-23 | $0.51 | $0.53 | $0.49 | $0.53 | $0.53 | 1,857 |
| 2022-11-22 | $0.47 | $0.48 | $0.47 | $0.48 | $0.48 | 3,149 |
| 2022-11-21 | $0.49 | $0.49 | $0.47 | $0.47 | $0.47 | 879 |
| 2022-11-18 | $0.46 | $0.46 | $0.45 | $0.45 | $0.45 | 579 |
| 2022-11-17 | $0.46 | $0.51 | $0.46 | $0.49 | $0.49 | 1,740 |
| 2022-11-16 | $0.49 | $0.51 | $0.43 | $0.49 | $0.49 | 20,651 |
| 2022-11-15 | $0.51 | $0.55 | $0.49 | $0.49 | $0.49 | 60,589 |
| 2022-11-14 | $0.51 | $0.57 | $0.51 | $0.54 | $0.54 | 64,419 |
| 2022-11-11 | $0.54 | $0.59 | $0.50 | $0.51 | $0.51 | 130,903 |
| 2022-11-10 | $0.68 | $0.84 | $0.55 | $0.62 | $0.62 | 31,831 |
| 2022-11-09 | $0.89 | $1.12 | $0.76 | $0.91 | $0.91 | 249,596 |
| 2022-11-08 | $0.90 | $1.00 | $0.90 | $1.00 | $1.00 | 141,095 |
| 2022-11-07 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 308 |
| 2022-11-04 | $1.12 | $1.12 | $1.12 | $1.12 | $1.12 | 272 |
| 2022-11-03 | $0.90 | $0.98 | $0.85 | $0.98 | $0.98 | 2,807 |
| 2022-11-02 | $0.91 | $0.91 | $0.90 | $0.90 | $0.90 | 1,181 |
| 2022-11-01 | $0.85 | $0.87 | $0.85 | $0.87 | $0.87 | 3,260 |
| 2022-10-31 | $0.88 | $0.92 | $0.84 | $0.84 | $0.84 | 23,613 |
| 2022-10-28 | $0.90 | $0.92 | $0.90 | $0.92 | $0.92 | 2,195 |
| 2022-10-27 | $0.89 | $0.89 | $0.89 | $0.89 | $0.89 | 139 |
| 2022-10-26 | $0.89 | $0.89 | $0.89 | $0.89 | $0.89 | 460 |
| 2022-10-25 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 739 |
| 2022-10-24 | $0.76 | $0.76 | $0.76 | $0.76 | $0.76 | 255 |
| 2022-10-21 | $0.90 | $0.90 | $0.74 | $0.76 | $0.76 | 96,842 |
| 2022-10-20 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 157 |
| 2022-10-19 | $0.80 | $0.88 | $0.65 | $0.80 | $0.80 | 4,525 |
| 2022-10-18 | $0.90 | $1.01 | $0.87 | $0.90 | $0.90 | 136,326 |
| 2022-10-17 | $0.85 | $0.89 | $0.84 | $0.84 | $0.84 | 1,746 |
| 2022-10-14 | $0.89 | $0.89 | $0.81 | $0.82 | $0.82 | 5,209 |
| 2022-10-13 | $0.81 | $0.81 | $0.81 | $0.81 | $0.81 | 182 |
| 2022-10-12 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 0 |
| 2022-10-11 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 392 |
| 2022-10-10 | $0.78 | $1.01 | $0.78 | $1.01 | $1.01 | 2,476 |
| 2022-10-07 | $0.79 | $0.87 | $0.78 | $0.87 | $0.87 | 1,411 |
| 2022-10-06 | $0.83 | $0.89 | $0.83 | $0.89 | $0.89 | 538 |
| 2022-10-05 | $0.79 | $0.94 | $0.78 | $0.91 | $0.91 | 1,046 |
| 2022-10-04 | $0.62 | $0.95 | $0.62 | $0.95 | $0.95 | 5,664 |
| 2022-10-03 | $0.81 | $0.81 | $0.69 | $0.71 | $0.71 | 16,056 |
| 2022-09-30 | $0.82 | $0.91 | $0.81 | $0.82 | $0.82 | 20,211 |
| 2022-09-29 | $0.84 | $0.87 | $0.84 | $0.87 | $0.87 | 316,414 |
| 2022-09-28 | $0.89 | $0.99 | $0.83 | $0.90 | $0.90 | 3,555 |
| 2022-09-27 | $0.75 | $0.81 | $0.75 | $0.81 | $0.81 | 804 |
| 2022-09-26 | $0.81 | $0.81 | $0.72 | $0.76 | $0.76 | 1,171 |
| 2022-09-23 | $0.80 | $0.81 | $0.78 | $0.81 | $0.81 | 3,249 |
| 2022-09-22 | $0.80 | $0.82 | $0.76 | $0.76 | $0.76 | 8,095 |
| 2022-09-21 | $0.82 | $0.82 | $0.80 | $0.80 | $0.80 | 35,394 |
| 2022-09-20 | $0.84 | $0.90 | $0.83 | $0.83 | $0.83 | 2,020 |
| 2022-09-19 | $0.83 | $0.96 | $0.83 | $0.83 | $0.83 | 957 |
| 2022-09-16 | $0.81 | $0.83 | $0.81 | $0.81 | $0.81 | 1,298 |
| 2022-09-15 | $0.95 | $0.95 | $0.83 | $0.90 | $0.90 | 6,918 |
| 2022-09-14 | $1.04 | $1.04 | $0.95 | $0.95 | $0.95 | 469 |
| 2022-09-13 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 20 |
| 2022-09-12 | $0.95 | $0.95 | $0.90 | $0.90 | $0.90 | 1,649 |
| 2022-09-09 | $0.95 | $0.95 | $0.94 | $0.94 | $0.94 | 721 |
| 2022-09-08 | $0.97 | $0.98 | $0.90 | $0.95 | $0.95 | 65,317 |
| 2022-09-07 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 567 |
| 2022-09-06 | $0.90 | $0.94 | $0.90 | $0.94 | $0.94 | 4,244 |
| 2022-09-02 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 411 |
| 2022-09-01 | $0.99 | $0.99 | $0.90 | $0.93 | $0.93 | 3,270 |
| 2022-08-31 | $0.90 | $0.93 | $0.90 | $0.93 | $0.93 | 2,795 |
| 2022-08-30 | $0.98 | $0.98 | $0.85 | $0.90 | $0.90 | 87,726 |
| 2022-08-29 | $0.80 | $1.01 | $0.80 | $0.98 | $0.98 | 6,132 |
| 2022-08-26 | $1.00 | $1.01 | $0.99 | $1.00 | $1.00 | 2,514 |
| 2022-08-25 | $1.02 | $1.02 | $1.00 | $1.00 | $1.00 | 3,115 |
| 2022-08-24 | $1.14 | $1.15 | $1.09 | $1.10 | $1.10 | 36,838 |
| 2022-08-23 | $1.13 | $1.19 | $1.13 | $1.14 | $1.14 | 7,535 |
| 2022-08-22 | $1.10 | $1.20 | $1.10 | $1.14 | $1.14 | 11,512 |
| 2022-08-19 | $1.11 | $1.11 | $1.10 | $1.10 | $1.10 | 3,227 |
| 2022-08-18 | $0.94 | $1.11 | $0.93 | $1.11 | $1.11 | 72,161 |
| 2022-08-17 | $0.96 | $0.96 | $0.93 | $0.94 | $0.94 | 8,009 |
| 2022-08-16 | $0.98 | $1.02 | $0.96 | $0.96 | $0.96 | 4,070 |
| 2022-08-15 | $0.90 | $1.02 | $0.90 | $0.98 | $0.98 | 11,863 |
| 2022-08-12 | $1.04 | $1.04 | $0.95 | $1.01 | $1.01 | 2,816 |
| 2022-08-11 | $1.33 | $1.33 | $0.96 | $0.96 | $0.96 | 7,259 |
| 2022-08-10 | $1.28 | $1.32 | $1.28 | $1.32 | $1.32 | 3,409 |
| 2022-08-09 | $1.26 | $1.26 | $1.20 | $1.20 | $1.20 | 2,819 |
| 2022-08-08 | $1.29 | $1.30 | $1.22 | $1.24 | $1.24 | 1,916 |
| 2022-08-05 | $1.52 | $1.52 | $1.10 | $1.22 | $1.22 | 7,124 |
| 2022-08-04 | $1.00 | $1.21 | $1.00 | $1.20 | $1.20 | 8,925 |
| 2022-08-03 | $1.04 | $1.04 | $1.04 | $1.04 | $1.04 | 194 |
| 2022-08-02 | $1.10 | $1.10 | $1.04 | $1.10 | $1.10 | 3,826 |
| 2022-08-01 | $1.24 | $1.24 | $1.03 | $1.08 | $1.08 | 8,277 |
| 2022-07-29 | $1.14 | $1.17 | $1.12 | $1.17 | $1.17 | 7,387 |
| 2022-07-28 | $1.00 | $1.16 | $1.00 | $1.09 | $1.09 | 10,318 |
| 2022-07-27 | $0.80 | $1.10 | $0.80 | $0.97 | $0.97 | 12,782 |
| 2022-07-26 | $0.93 | $1.04 | $0.87 | $0.87 | $0.87 | 14,988 |
| 2022-07-25 | $0.99 | $1.01 | $0.93 | $0.94 | $0.94 | 60,145 |
| 2022-07-22 | $0.98 | $0.99 | $0.80 | $0.81 | $0.81 | 8,631 |
| 2022-07-21 | $0.99 | $1.00 | $0.79 | $0.79 | $0.79 | 16,598 |
| 2022-07-20 | $0.98 | $1.04 | $0.98 | $0.99 | $0.99 | 7,530 |
| 2022-07-19 | $0.83 | $1.00 | $0.83 | $0.86 | $0.86 | 13,448 |
| 2022-07-18 | $1.07 | $1.07 | $0.79 | $0.80 | $0.80 | 54,133 |
| 2022-07-15 | $0.95 | $0.99 | $0.85 | $0.88 | $0.88 | 11,585 |
| 2022-07-14 | $0.87 | $0.95 | $0.87 | $0.94 | $0.94 | 3,819 |
| 2022-07-13 | $0.91 | $0.95 | $0.91 | $0.95 | $0.95 | 6,220 |
| 2022-07-12 | $0.90 | $0.96 | $0.88 | $0.91 | $0.91 | 6,719 |
| 2022-07-11 | $1.07 | $1.07 | $0.99 | $0.99 | $0.99 | 480 |
| 2022-07-08 | $1.14 | $1.17 | $1.05 | $1.14 | $1.14 | 16,668 |
| 2022-07-07 | $1.04 | $1.19 | $1.04 | $1.10 | $1.10 | 27,417 |
| 2022-07-06 | $0.86 | $0.94 | $0.86 | $0.94 | $0.94 | 2,703 |
| 2022-07-05 | $0.80 | $1.05 | $0.80 | $0.95 | $0.95 | 14,000 |
| 2022-07-01 | $0.80 | $0.86 | $0.80 | $0.86 | $0.86 | 6,894 |
| 2022-06-30 | $0.81 | $0.81 | $0.81 | $0.81 | $0.81 | 550 |
| 2022-06-29 | $0.93 | $0.99 | $0.80 | $0.80 | $0.80 | 2,492 |
| 2022-06-28 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 790 |
| 2022-06-27 | $0.81 | $0.81 | $0.81 | $0.81 | $0.81 | 378 |
| 2022-06-24 | $0.79 | $0.95 | $0.79 | $0.93 | $0.93 | 1,908 |
| 2022-06-23 | $0.85 | $1.04 | $0.83 | $1.04 | $1.04 | 356 |
| 2022-06-22 | $1.00 | $1.07 | $0.79 | $0.79 | $0.79 | 3,161 |
| 2022-06-21 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 2,012 |
| 2022-06-17 | $0.95 | $1.06 | $0.95 | $0.97 | $0.97 | 2,508 |
| 2022-06-16 | $0.78 | $0.80 | $0.70 | $0.77 | $0.77 | 12,969 |
| 2022-06-15 | $0.65 | $0.92 | $0.65 | $0.92 | $0.92 | 512 |
| 2022-06-14 | $0.67 | $0.67 | $0.56 | $0.56 | $0.56 | 265 |
| 2022-06-13 | $0.95 | $0.95 | $0.76 | $0.76 | $0.76 | 775 |
| 2022-06-10 | $0.77 | $0.77 | $0.64 | $0.77 | $0.77 | 1,638 |
| 2022-06-09 | $0.80 | $0.80 | $0.78 | $0.78 | $0.78 | 1,348 |
| 2022-06-08 | $0.77 | $0.77 | $0.77 | $0.77 | $0.77 | 79 |
| 2022-06-07 | $0.82 | $0.85 | $0.76 | $0.77 | $0.77 | 4,215 |
| 2022-06-06 | $1.19 | $1.19 | $0.82 | $0.83 | $0.83 | 2,804 |
| 2022-06-03 | $1.11 | $1.11 | $1.11 | $1.11 | $1.11 | 81 |
| 2022-06-02 | $1.11 | $1.11 | $1.11 | $1.11 | $1.11 | 338 |
| 2022-06-01 | $1.09 | $1.23 | $1.07 | $1.23 | $1.23 | 12,992 |
| 2022-05-31 | $0.97 | $1.10 | $0.97 | $1.04 | $1.04 | 13,959 |
| 2022-05-27 | $0.99 | $1.03 | $0.95 | $0.97 | $0.97 | 5,039 |
| 2022-05-26 | $0.90 | $0.90 | $0.86 | $0.86 | $0.86 | 1,286 |
| 2022-05-25 | $1.04 | $1.04 | $0.73 | $0.85 | $0.85 | 2,442 |
| 2022-05-24 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 200 |
| 2022-05-23 | $0.72 | $0.72 | $0.66 | $0.72 | $0.72 | 25,091 |
| 2022-05-20 | $0.72 | $0.72 | $0.72 | $0.72 | $0.72 | 660 |
| 2022-05-19 | $0.81 | $0.81 | $0.81 | $0.81 | $0.81 | 160 |
| 2022-05-18 | $0.83 | $0.83 | $0.83 | $0.83 | $0.83 | 26 |
| 2022-05-17 | $0.83 | $0.84 | $0.79 | $0.83 | $0.83 | 2,936 |
| 2022-05-16 | $0.75 | $0.81 | $0.75 | $0.80 | $0.80 | 1,626 |
| 2022-05-13 | $0.54 | $0.71 | $0.54 | $0.71 | $0.71 | 207,736 |
| 2022-05-12 | $0.75 | $0.75 | $0.53 | $0.54 | $0.54 | 24,285 |
| 2022-05-11 | $0.79 | $0.79 | $0.60 | $0.60 | $0.60 | 13,194 |
| 2022-05-10 | $0.60 | $0.60 | $0.60 | $0.60 | $0.60 | 5,150 |
| 2022-05-09 | $0.70 | $0.70 | $0.60 | $0.62 | $0.62 | 2,008 |
| 2022-05-06 | $0.80 | $0.80 | $0.62 | $0.65 | $0.65 | 8,540 |
| 2022-05-05 | $0.84 | $0.84 | $0.84 | $0.84 | $0.84 | 150 |
| 2022-05-04 | $0.90 | $0.90 | $0.77 | $0.79 | $0.79 | 12,300 |
| 2022-05-03 | $0.99 | $0.99 | $0.92 | $0.92 | $0.92 | 1,239 |
| 2022-05-02 | $1.09 | $1.12 | $0.98 | $0.98 | $0.98 | 9,365 |
| 2022-04-29 | $1.11 | $1.13 | $1.01 | $1.01 | $1.01 | 112,968 |
| 2022-04-28 | $1.09 | $1.10 | $0.95 | $1.04 | $1.04 | 28,703 |
| 2022-04-27 | $0.90 | $1.08 | $0.90 | $1.03 | $1.03 | 15,551 |
| 2022-04-26 | $1.10 | $1.12 | $0.97 | $0.97 | $0.97 | 13,264 |
| 2022-04-25 | $0.97 | $1.07 | $0.97 | $1.06 | $1.06 | 47,509 |
| 2022-04-22 | $0.99 | $1.02 | $0.95 | $0.97 | $0.97 | 6,002 |
| 2022-04-21 | $0.96 | $1.00 | $0.92 | $0.93 | $0.93 | 24,550 |
| 2022-04-20 | $0.92 | $1.05 | $0.90 | $0.93 | $0.93 | 96,259 |
| 2022-04-19 | $0.87 | $1.01 | $0.86 | $0.91 | $0.91 | 85,965 |
| 2022-04-18 | $0.92 | $0.97 | $0.92 | $0.97 | $0.97 | 7,886 |
| 2022-04-14 | $0.94 | $0.98 | $0.87 | $0.96 | $0.96 | 10,341 |
| 2022-04-13 | $0.99 | $0.99 | $0.87 | $0.95 | $0.95 | 10,270 |
| 2022-04-12 | $0.93 | $0.93 | $0.81 | $0.85 | $0.85 | 9,832 |
| 2022-04-11 | $0.95 | $0.99 | $0.91 | $0.93 | $0.93 | 9,298 |
| 2022-04-08 | $0.91 | $0.93 | $0.82 | $0.87 | $0.87 | 60,425 |
| 2022-04-07 | $0.95 | $0.97 | $0.85 | $0.86 | $0.86 | 27,755 |
| 2022-04-06 | $0.85 | $0.90 | $0.80 | $0.83 | $0.83 | 62,053 |
| 2022-04-05 | $0.92 | $0.92 | $0.83 | $0.85 | $0.85 | 35,130 |
| 2022-04-04 | $0.85 | $0.89 | $0.85 | $0.89 | $0.89 | 4,032 |
| 2022-04-01 | $0.60 | $0.88 | $0.60 | $0.85 | $0.85 | 4,926 |
| 2022-03-31 | $0.87 | $0.87 | $0.87 | $0.87 | $0.87 | 98 |
| 2022-03-30 | $0.98 | $0.98 | $0.86 | $0.87 | $0.87 | 1,972 |
| 2022-03-29 | $0.71 | $0.90 | $0.71 | $0.90 | $0.90 | 15,596 |
| 2022-03-28 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 270 |
| 2022-03-25 | $0.73 | $0.77 | $0.72 | $0.72 | $0.72 | 749 |
| 2022-03-24 | $0.70 | $0.80 | $0.70 | $0.77 | $0.77 | 20,020 |
| 2022-03-23 | $0.60 | $0.76 | $0.60 | $0.71 | $0.71 | 9,580 |
| 2022-03-22 | $0.63 | $0.69 | $0.55 | $0.69 | $0.69 | 11,986 |
| 2022-03-21 | $0.61 | $0.67 | $0.53 | $0.54 | $0.54 | 6,978 |
| 2022-03-18 | $0.72 | $0.79 | $0.72 | $0.74 | $0.74 | 4,010 |
| 2022-03-17 | $0.69 | $0.76 | $0.67 | $0.73 | $0.73 | 23,605 |
| 2022-03-16 | $0.62 | $0.72 | $0.62 | $0.63 | $0.63 | 6,335 |
| 2022-03-15 | $0.58 | $0.67 | $0.58 | $0.62 | $0.62 | 53,412 |
| 2022-03-14 | $0.62 | $0.66 | $0.54 | $0.66 | $0.66 | 10,338 |
| 2022-03-11 | $0.54 | $0.70 | $0.54 | $0.64 | $0.64 | 15,264 |
| 2022-03-10 | $0.55 | $0.55 | $0.54 | $0.54 | $0.54 | 411 |
| 2022-03-09 | $0.61 | $0.67 | $0.61 | $0.67 | $0.67 | 5,214 |
| 2022-03-08 | $0.51 | $0.61 | $0.51 | $0.61 | $0.61 | 2,581 |
| 2022-03-07 | $0.52 | $0.54 | $0.52 | $0.53 | $0.53 | 5,619 |
| 2022-03-04 | $0.60 | $0.60 | $0.60 | $0.60 | $0.60 | 120 |
| 2022-03-03 | $0.58 | $0.60 | $0.58 | $0.60 | $0.60 | 1,305 |
| 2022-03-02 | $0.90 | $0.90 | $0.59 | $0.60 | $0.60 | 6,027 |
| 2022-03-01 | $0.72 | $0.72 | $0.58 | $0.58 | $0.58 | 929 |
| 2022-02-28 | $0.62 | $0.62 | $0.59 | $0.59 | $0.59 | 2,113 |
| 2022-02-25 | $0.56 | $0.67 | $0.55 | $0.64 | $0.64 | 2,165 |
| 2022-02-24 | $0.80 | $0.80 | $0.54 | $0.54 | $0.54 | 7,827 |
| 2022-02-23 | $0.55 | $0.60 | $0.55 | $0.60 | $0.60 | 7,465 |
| 2022-02-22 | $0.64 | $0.68 | $0.57 | $0.57 | $0.57 | 14,851 |
| 2022-02-18 | $1.00 | $1.00 | $0.66 | $0.66 | $0.66 | 11,160 |
| 2022-02-17 | $0.73 | $0.73 | $0.69 | $0.72 | $0.72 | 4,868 |
| 2022-02-16 | $0.78 | $0.80 | $0.70 | $0.70 | $0.70 | 1,528 |
| 2022-02-15 | $0.75 | $0.75 | $0.70 | $0.70 | $0.70 | 8,673 |
| 2022-02-14 | $1.03 | $1.05 | $0.70 | $0.82 | $0.82 | 15,446 |
| 2022-02-11 | $0.94 | $0.94 | $0.74 | $0.74 | $0.74 | 6,796 |
| 2022-02-10 | $0.98 | $0.98 | $0.93 | $0.93 | $0.93 | 894 |
| 2022-02-09 | $0.88 | $0.93 | $0.87 | $0.92 | $0.92 | 18,118 |
| 2022-02-08 | $0.95 | $0.95 | $0.68 | $0.71 | $0.71 | 4,941 |
| 2022-02-07 | $0.92 | $1.10 | $0.74 | $0.95 | $0.95 | 11,928 |
| 2022-02-04 | $0.94 | $0.95 | $0.94 | $0.94 | $0.94 | 7,475 |
| 2022-02-03 | $0.89 | $0.92 | $0.83 | $0.91 | $0.91 | 1,471 |
| 2022-02-02 | $0.80 | $0.93 | $0.80 | $0.93 | $0.93 | 15,099 |
| 2022-02-01 | $0.89 | $1.00 | $0.67 | $0.80 | $0.80 | 122,828 |
| 2022-01-31 | $1.06 | $1.06 | $0.76 | $0.78 | $0.78 | 10,591 |
| 2022-01-28 | $0.70 | $0.71 | $0.70 | $0.71 | $0.71 | 1,441 |
| 2022-01-27 | $1.00 | $1.00 | $0.71 | $0.71 | $0.71 | 4,089 |
| 2022-01-26 | $0.90 | $0.90 | $0.88 | $0.88 | $0.88 | 4,260 |
| 2022-01-25 | $0.86 | $0.99 | $0.86 | $0.89 | $0.89 | 3,031 |
| 2022-01-24 | $0.85 | $0.87 | $0.80 | $0.82 | $0.82 | 7,922 |
| 2022-01-21 | $0.91 | $0.92 | $0.82 | $0.85 | $0.85 | 10,236 |
| 2022-01-20 | $1.02 | $1.02 | $0.91 | $0.91 | $0.91 | 38,474 |
| 2022-01-19 | $1.22 | $1.22 | $1.00 | $1.04 | $1.04 | 9,965 |
| 2022-01-18 | $1.24 | $1.25 | $1.03 | $1.11 | $1.11 | 98,816 |
| 2022-01-14 | $1.30 | $1.30 | $1.21 | $1.25 | $1.25 | 7,774 |
| 2022-01-13 | $1.27 | $1.31 | $1.19 | $1.30 | $1.30 | 54,556 |
| 2022-01-12 | $1.49 | $1.49 | $1.29 | $1.34 | $1.34 | 52,495 |
| 2022-01-11 | $1.04 | $1.36 | $1.04 | $1.29 | $1.29 | 39,644 |
| 2022-01-10 | $1.15 | $1.15 | $0.98 | $1.00 | $1.00 | 166,903 |
| 2022-01-07 | $1.06 | $1.20 | $1.06 | $1.12 | $1.12 | 7,790 |
| 2022-01-06 | $1.43 | $1.43 | $1.20 | $1.20 | $1.20 | 25,963 |
| 2022-01-05 | $1.16 | $1.22 | $1.16 | $1.22 | $1.22 | 566 |
| 2022-01-04 | $1.35 | $1.50 | $1.12 | $1.22 | $1.22 | 18,665 |
| 2022-01-03 | $1.07 | $1.44 | $1.07 | $1.35 | $1.35 | 51,832 |
| 2021-12-31 | $0.93 | $1.21 | $0.93 | $1.07 | $1.07 | 33,330 |
| 2021-12-30 | $0.92 | $1.08 | $0.90 | $1.08 | $1.08 | 19,445 |
| 2021-12-29 | $1.09 | $1.10 | $0.92 | $0.95 | $0.95 | 61,403 |
| 2021-12-28 | $1.12 | $1.20 | $1.09 | $1.09 | $1.09 | 25,661 |
| 2021-12-27 | $1.18 | $1.18 | $1.09 | $1.10 | $1.10 | 20,222 |
| 2021-12-23 | $0.95 | $1.13 | $0.95 | $1.09 | $1.09 | 21,397 |
| 2021-12-22 | $1.11 | $1.17 | $0.93 | $0.93 | $0.93 | 74,040 |
| 2021-12-21 | $1.39 | $1.42 | $0.93 | $1.08 | $1.08 | 142,510 |
| 2021-12-17 | $1.72 | $1.72 | $1.50 | $1.52 | $1.52 | 20,866 |
| 2021-12-16 | $1.60 | $1.83 | $1.60 | $1.61 | $1.61 | 13,516 |
| 2021-12-15 | $1.80 | $1.80 | $1.55 | $1.59 | $1.59 | 43,609 |
| 2021-12-14 | $1.90 | $1.90 | $1.70 | $1.70 | $1.70 | 12,187 |
| 2021-12-13 | $1.80 | $1.88 | $1.72 | $1.81 | $1.81 | 17,488 |
| 2021-12-10 | $2.10 | $2.10 | $1.74 | $1.82 | $1.82 | 32,593 |
| 2021-12-09 | $1.69 | $1.79 | $1.63 | $1.71 | $1.71 | 36,109 |
| 2021-12-08 | $1.73 | $1.75 | $1.67 | $1.70 | $1.70 | 142,138 |
| 2021-12-07 | $1.69 | $1.82 | $1.69 | $1.73 | $1.73 | 95,942 |
| 2021-12-06 | $1.65 | $1.78 | $1.65 | $1.75 | $1.75 | 15,894 |
| 2021-12-03 | $1.80 | $1.80 | $1.66 | $1.70 | $1.70 | 18,691 |
| 2021-12-02 | $1.67 | $1.86 | $1.66 | $1.82 | $1.82 | 88,782 |
| 2021-12-01 | $2.06 | $2.06 | $1.61 | $1.65 | $1.65 | 7,285 |
| 2021-11-30 | $2.15 | $2.15 | $2.06 | $2.06 | $2.06 | 1,662 |
| 2021-11-29 | $2.25 | $2.25 | $2.15 | $2.15 | $2.15 | 2,514 |
| 2021-11-26 | $2.35 | $2.35 | $2.35 | $2.35 | $2.35 | 1,037 |
| 2021-11-24 | $2.21 | $2.21 | $2.21 | $2.21 | $2.21 | 388 |
| 2021-11-23 | $2.29 | $2.29 | $2.25 | $2.28 | $2.28 | 5,471 |
| 2021-11-22 | $2.42 | $2.42 | $2.21 | $2.28 | $2.28 | 4,564 |
| 2021-11-19 | $2.24 | $2.35 | $2.19 | $2.35 | $2.35 | 20,397 |
| 2021-11-18 | $2.26 | $2.26 | $1.99 | $2.26 | $2.26 | 15,254 |
| 2021-11-17 | $2.63 | $2.63 | $2.24 | $2.24 | $2.24 | 22,689 |
| 2021-11-16 | $2.45 | $2.47 | $2.15 | $2.47 | $2.47 | 6,714 |
| 2021-11-15 | $2.22 | $2.27 | $2.15 | $2.27 | $2.27 | 5,602 |
| 2021-11-12 | $2.22 | $2.22 | $2.22 | $2.22 | $2.22 | 615 |
| 2021-11-11 | $2.68 | $2.68 | $2.20 | $2.20 | $2.20 | 8,583 |
| 2021-11-10 | $2.60 | $2.60 | $2.23 | $2.25 | $2.25 | 6,171 |
| 2021-11-09 | $2.57 | $2.57 | $2.09 | $2.09 | $2.09 | 13,102 |
| 2021-11-08 | $2.50 | $2.50 | $2.31 | $2.32 | $2.32 | 7,287 |
| 2021-11-05 | $2.30 | $2.41 | $2.16 | $2.19 | $2.19 | 7,989 |
| 2021-11-04 | $2.25 | $2.25 | $2.18 | $2.19 | $2.19 | 5,729 |
| 2021-11-03 | $2.10 | $2.26 | $2.06 | $2.25 | $2.25 | 13,864 |
| 2021-11-02 | $1.94 | $2.08 | $1.86 | $2.08 | $2.08 | 5,291 |
| 2021-11-01 | $1.80 | $1.90 | $1.80 | $1.89 | $1.89 | 45,886 |
| 2021-10-29 | $1.92 | $1.92 | $1.80 | $1.83 | $1.83 | 8,399 |
| 2021-10-28 | $1.82 | $1.89 | $1.75 | $1.85 | $1.85 | 52,782 |
| 2021-10-27 | $1.89 | $1.95 | $1.87 | $1.94 | $1.94 | 8,607 |
| 2021-10-26 | $1.82 | $1.86 | $1.80 | $1.85 | $1.85 | 211,566 |
| 2021-10-25 | $1.81 | $1.83 | $1.75 | $1.81 | $1.81 | 61,720 |
| 2021-10-22 | $1.90 | $1.94 | $1.89 | $1.90 | $1.90 | 2,756 |
| 2021-10-21 | $1.80 | $1.89 | $1.80 | $1.89 | $1.89 | 14,753 |
| 2021-10-20 | $1.85 | $1.85 | $1.80 | $1.81 | $1.81 | 65,012 |
| 2021-10-19 | $1.80 | $1.82 | $1.76 | $1.80 | $1.80 | 84,710 |
| 2021-10-18 | $1.85 | $1.85 | $1.80 | $1.80 | $1.80 | 28,603 |
| 2021-10-15 | $1.81 | $1.85 | $1.78 | $1.85 | $1.85 | 20,925 |
| 2021-10-14 | $1.80 | $1.88 | $1.80 | $1.86 | $1.86 | 20,953 |
| 2021-10-13 | $2.13 | $2.13 | $1.79 | $1.84 | $1.84 | 11,788 |
| 2021-10-12 | $1.80 | $1.90 | $1.79 | $1.87 | $1.87 | 397,220 |
| 2021-10-11 | $2.04 | $2.04 | $1.77 | $1.77 | $1.77 | 116,978 |
| 2021-10-08 | $1.94 | $1.94 | $1.75 | $1.90 | $1.90 | 54,753 |
| 2021-10-07 | $1.94 | $1.94 | $1.76 | $1.88 | $1.88 | 27,726 |
| 2021-10-06 | $1.88 | $1.88 | $1.61 | $1.88 | $1.88 | 26,307 |
| 2021-10-05 | $1.80 | $1.86 | $1.66 | $1.80 | $1.80 | 21,331 |
| 2021-10-04 | $1.98 | $1.98 | $1.65 | $1.80 | $1.80 | 23,103 |
| 2021-10-01 | $1.94 | $2.25 | $1.71 | $1.75 | $1.75 | 92,116 |
| 2021-09-30 | $1.94 | $2.14 | $1.73 | $2.14 | $2.14 | 6,077 |
| 2021-09-29 | $1.98 | $1.98 | $1.80 | $1.96 | $1.96 | 23,521 |
| 2021-09-28 | $1.99 | $1.99 | $1.82 | $1.94 | $1.94 | 8,462 |
| 2021-09-27 | $2.19 | $2.19 | $1.81 | $1.90 | $1.90 | 57,465 |
| 2021-09-24 | $2.00 | $2.00 | $1.74 | $1.81 | $1.81 | 87,141 |
| 2021-09-23 | $2.03 | $2.03 | $1.70 | $1.80 | $1.80 | 76,945 |
| 2021-09-22 | $1.79 | $1.80 | $1.73 | $1.73 | $1.73 | 2,171 |
| 2021-09-21 | $1.96 | $1.96 | $1.68 | $1.79 | $1.79 | 77,832 |
| 2021-09-20 | $1.79 | $1.79 | $1.63 | $1.75 | $1.75 | 125,566 |
| 2021-09-17 | $1.86 | $1.86 | $1.69 | $1.73 | $1.73 | 55,281 |
| 2021-09-16 | $1.84 | $1.84 | $1.65 | $1.69 | $1.69 | 59,080 |
| 2021-09-15 | $1.70 | $1.85 | $1.68 | $1.71 | $1.71 | 18,158 |
| 2021-09-14 | $1.64 | $1.69 | $1.57 | $1.63 | $1.63 | 30,227 |
| 2021-09-13 | $1.62 | $1.63 | $1.57 | $1.61 | $1.61 | 5,239 |
| 2021-09-10 | $1.77 | $1.77 | $1.59 | $1.60 | $1.60 | 14,108 |
| 2021-09-09 | $1.70 | $1.70 | $1.65 | $1.66 | $1.66 | 58,353 |
| 2021-09-08 | $1.66 | $1.66 | $1.60 | $1.60 | $1.60 | 26,446 |
| 2021-09-07 | $1.61 | $1.65 | $1.57 | $1.57 | $1.57 | 3,989 |
| 2021-09-03 | $1.65 | $1.69 | $1.57 | $1.61 | $1.61 | 14,215 |
| 2021-09-02 | $1.65 | $1.65 | $1.55 | $1.60 | $1.60 | 10,834 |
| 2021-09-01 | $1.68 | $1.68 | $1.59 | $1.65 | $1.65 | 3,433 |
| 2021-08-31 | $1.60 | $1.60 | $1.50 | $1.50 | $1.50 | 4,196 |
| 2021-08-30 | $1.71 | $1.71 | $1.58 | $1.60 | $1.60 | 19,419 |
| 2021-08-27 | $1.60 | $1.66 | $1.60 | $1.60 | $1.60 | 14,321 |
| 2021-08-26 | $1.57 | $1.61 | $1.56 | $1.61 | $1.61 | 3,161 |
| 2021-08-25 | $1.56 | $1.67 | $1.49 | $1.53 | $1.53 | 265,146 |
| 2021-08-24 | $1.50 | $1.63 | $1.45 | $1.61 | $1.61 | 68,852 |
| 2021-08-23 | $1.48 | $1.50 | $1.39 | $1.50 | $1.50 | 16,219 |
| 2021-08-20 | $1.65 | $1.65 | $1.31 | $1.38 | $1.38 | 45,841 |
| 2021-08-19 | $1.60 | $1.60 | $1.36 | $1.60 | $1.60 | 348,500 |
| 2021-08-18 | $1.60 | $1.69 | $1.51 | $1.60 | $1.60 | 166,486 |
| 2021-08-17 | $2.02 | $2.02 | $1.53 | $1.62 | $1.62 | 126,784 |
| 2021-08-16 | $2.32 | $2.50 | $2.00 | $2.06 | $2.06 | 12,235 |
| 2021-08-13 | $2.27 | $2.43 | $2.20 | $2.20 | $2.20 | 4,840 |
| 2021-08-12 | $2.50 | $2.65 | $2.20 | $2.24 | $2.24 | 331,795 |
| 2021-08-11 | $2.50 | $2.60 | $2.46 | $2.48 | $2.48 | 15,516 |
| 2021-08-10 | $2.69 | $2.70 | $2.40 | $2.40 | $2.40 | 50,336 |
| 2021-08-09 | $2.57 | $2.65 | $2.50 | $2.57 | $2.57 | 51,956 |
| 2021-08-06 | $2.57 | $2.62 | $2.24 | $2.45 | $2.45 | 259,746 |
| 2021-08-05 | $2.45 | $2.65 | $2.45 | $2.65 | $2.65 | 572 |
| 2021-08-04 | $3.05 | $3.05 | $2.47 | $2.47 | $2.47 | 1,098 |
| 2021-08-03 | $2.45 | $2.80 | $2.42 | $2.50 | $2.50 | 1,930 |
| 2021-08-02 | $2.42 | $2.65 | $2.42 | $2.65 | $2.65 | 1,217 |
| 2021-07-30 | $2.50 | $2.50 | $2.47 | $2.48 | $2.48 | 13,738 |
| 2021-07-29 | $2.62 | $2.62 | $2.50 | $2.50 | $2.50 | 3,956 |
| 2021-07-28 | $2.70 | $2.70 | $2.50 | $2.50 | $2.50 | 5,727 |
| 2021-07-27 | $2.70 | $2.70 | $2.70 | $2.70 | $2.70 | 1,855 |
| 2021-07-26 | $2.73 | $2.73 | $2.72 | $2.73 | $2.73 | 607 |
| 2021-07-23 | $2.80 | $2.80 | $2.72 | $2.72 | $2.72 | 1,375 |
| 2021-07-22 | $3.05 | $3.05 | $2.76 | $2.76 | $2.76 | 2,509 |
| 2021-07-21 | $2.96 | $2.96 | $2.75 | $2.75 | $2.75 | 2,916 |
| 2021-07-20 | $2.82 | $2.89 | $2.75 | $2.75 | $2.75 | 4,122 |
| 2021-07-19 | $2.76 | $2.92 | $2.76 | $2.92 | $2.92 | 1,446 |
| 2021-07-16 | $2.75 | $2.77 | $2.75 | $2.75 | $2.75 | 5,710 |
| 2021-07-15 | $3.36 | $3.36 | $2.87 | $2.87 | $2.87 | 13,095 |
| 2021-07-14 | $3.00 | $3.00 | $2.87 | $2.89 | $2.89 | 4,218 |
| 2021-07-13 | $3.15 | $3.17 | $2.90 | $2.90 | $2.90 | 8,424 |
| 2021-07-12 | $3.02 | $3.15 | $2.87 | $2.87 | $2.87 | 1,555 |
| 2021-07-09 | $3.00 | $3.00 | $2.98 | $2.98 | $2.98 | 1,758 |
| 2021-07-08 | $2.95 | $2.95 | $2.93 | $2.95 | $2.95 | 2,696 |
| 2021-07-07 | $3.00 | $3.00 | $2.80 | $2.96 | $2.96 | 3,615 |
| 2021-07-06 | $3.12 | $3.14 | $2.95 | $3.00 | $3.00 | 2,932 |
| 2021-07-02 | $2.73 | $2.87 | $2.73 | $2.84 | $2.84 | 3,713 |
| 2021-07-01 | $2.76 | $2.85 | $2.70 | $2.70 | $2.70 | 1,650 |
| 2021-06-30 | $2.71 | $2.95 | $2.58 | $2.58 | $2.58 | 7,150 |
| 2021-06-29 | $2.73 | $2.73 | $2.55 | $2.71 | $2.71 | 10,931 |
| 2021-06-28 | $2.62 | $2.95 | $2.40 | $2.71 | $2.71 | 17,739 |
| 2021-06-25 | $3.24 | $3.24 | $2.86 | $2.87 | $2.87 | 17,383 |
| 2021-06-24 | $2.80 | $3.00 | $2.80 | $2.99 | $2.99 | 9,588 |
| 2021-06-23 | $2.81 | $2.81 | $2.78 | $2.80 | $2.80 | 17,120 |
| 2021-06-22 | $2.64 | $2.83 | $2.55 | $2.74 | $2.74 | 25,991 |
| 2021-06-21 | $2.75 | $2.90 | $2.54 | $2.54 | $2.54 | 8,250 |
| 2021-06-18 | $2.54 | $2.75 | $2.53 | $2.75 | $2.75 | 5,496 |
| 2021-06-17 | $2.57 | $3.10 | $2.57 | $2.90 | $2.90 | 7,665 |
| 2021-06-16 | $2.98 | $3.55 | $2.53 | $2.85 | $2.85 | 11,775 |
| 2021-06-15 | $4.48 | $4.48 | $2.51 | $2.85 | $2.85 | 7,672 |
| 2021-06-14 | $3.00 | $3.30 | $3.00 | $3.00 | $3.00 | 21,579 |
| 2021-06-11 | $3.34 | $3.34 | $2.99 | $3.00 | $3.00 | 54,160 |
| 2021-06-10 | $3.00 | $3.50 | $2.90 | $3.05 | $3.05 | 30,547 |
| 2021-06-09 | $2.27 | $3.17 | $2.27 | $3.00 | $3.00 | 11,428 |
| 2021-06-08 | $2.27 | $2.49 | $1.78 | $2.30 | $2.30 | 110,193 |
| 2021-06-07 | $10.89 | $10.89 | $1.60 | $1.88 | $1.88 | 45,042 |
| 2021-06-04 | $1.87 | $1.87 | $1.80 | $1.82 | $1.82 | 42,668 |
| 2021-06-03 | $1.51 | $2.00 | $1.45 | $1.78 | $1.78 | 17,472 |