FAT Brands Inc - Warrants (16/07/2025) (FATBW) Exchange: NASDAQ
Data as of Aug. 21, 2025
$2.95 ($0.62) 26.61%
FAT Brands Inc - Warrants (16/07/2025) - Daily Information
Click for more stock information on FAT Brands Inc - Warrants (16/07/2025).| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $2.38 |
| Previous Close | $2.95 |
| High | $3.20 |
| Low | $2.38 |
| Adjusted Open | $2.38 |
| Previous Adjusted Close | $2.95 |
| Adjusted High | $3.20 |
| Adjusted Low | $2.38 |
About FAT Brands Inc - Warrants (16/07/2025) (FATBW)
FAT Brands Inc Wt Exp 06302025
Invest in FAT Brands Inc - Warrants (16/07/2025) (FATBW)
Historical Stock Data for FAT Brands Inc - Warrants (16/07/2025) (FATBW)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-16 | $2.38 | $3.20 | $2.38 | $2.95 | $2.95 | 3,855 |
| 2025-07-15 | $2.25 | $2.38 | $1.80 | $2.33 | $2.33 | 13,945 |
| 2025-07-14 | $2.55 | $2.55 | $2.55 | $2.55 | $2.55 | 2 |
| 2025-07-11 | $2.00 | $2.57 | $2.00 | $2.55 | $2.55 | 2,143 |
| 2025-07-10 | $2.40 | $2.40 | $2.08 | $2.08 | $2.08 | 2,302 |
| 2025-07-09 | $2.70 | $2.70 | $2.70 | $2.70 | $2.70 | 2 |
| 2025-07-08 | $2.60 | $2.70 | $2.60 | $2.70 | $2.70 | 1,019 |
| 2025-07-07 | $2.60 | $2.60 | $2.60 | $2.60 | $2.60 | 301 |
| 2025-07-03 | $2.41 | $2.73 | $2.31 | $2.70 | $2.70 | 1,367 |
| 2025-07-02 | $2.53 | $2.53 | $2.53 | $2.53 | $2.53 | 709 |
| 2025-07-01 | $2.53 | $2.53 | $2.53 | $2.53 | $2.53 | 180 |
| 2025-06-30 | $3.45 | $3.45 | $2.41 | $2.53 | $2.53 | 5,641 |
| 2025-06-27 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 110 |
| 2025-06-26 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 1 |
| 2025-06-25 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
| 2025-06-24 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 2 |
| 2025-06-23 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 27 |
| 2025-06-20 | $3.90 | $4.20 | $3.90 | $4.20 | $4.20 | 1,074 |
| 2025-06-18 | $3.46 | $4.25 | $3.41 | $3.96 | $3.96 | 1,534 |
| 2025-06-17 | $4.06 | $4.06 | $4.06 | $4.06 | $4.06 | 200 |
| 2025-06-16 | $3.60 | $4.06 | $3.60 | $4.06 | $4.06 | 400 |
| 2025-06-13 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 173 |
| 2025-06-12 | $4.26 | $5.00 | $4.26 | $4.50 | $4.50 | 305 |
| 2025-06-11 | $5.17 | $5.17 | $5.17 | $5.17 | $5.17 | 1 |
| 2025-06-10 | $5.17 | $5.17 | $5.17 | $5.17 | $5.17 | 1 |
| 2025-06-09 | $5.17 | $5.17 | $5.17 | $5.17 | $5.17 | 6 |
| 2025-06-06 | $5.17 | $5.17 | $5.17 | $5.17 | $5.17 | 135 |
| 2025-06-05 | $3.78 | $4.20 | $3.78 | $4.17 | $4.17 | 1,020 |
| 2025-06-04 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 1 |
| 2025-06-03 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 1 |
| 2025-06-02 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 6 |
| 2025-05-30 | $3.21 | $3.50 | $3.21 | $3.50 | $3.50 | 510 |
| 2025-05-29 | $4.34 | $4.34 | $3.00 | $3.10 | $3.10 | 13,930 |
| 2025-05-28 | $4.34 | $4.39 | $4.10 | $4.24 | $4.24 | 6,293 |
| 2025-05-27 | $2.40 | $4.35 | $2.40 | $4.35 | $4.35 | 316 |
| 2025-05-23 | $3.60 | $4.60 | $3.50 | $4.26 | $4.26 | 8,980 |
| 2025-05-22 | $4.94 | $4.94 | $4.72 | $4.92 | $4.92 | 1,208 |
| 2025-05-21 | $3.76 | $3.76 | $3.76 | $3.76 | $3.76 | 154 |
| 2025-05-20 | $4.00 | $4.00 | $3.71 | $3.76 | $3.76 | 4,048 |
| 2025-05-19 | $3.97 | $8.99 | $3.30 | $4.00 | $4.00 | 73,026 |
| 2025-05-16 | $4.39 | $5.95 | $3.00 | $3.50 | $3.50 | 5,405 |
| 2025-05-15 | $4.15 | $4.58 | $4.00 | $4.00 | $4.00 | 647 |
| 2025-05-14 | $3.65 | $4.20 | $3.65 | $4.20 | $4.20 | 1,425 |
| 2025-05-13 | $4.37 | $4.50 | $3.61 | $4.47 | $4.47 | 2,110 |
| 2025-05-12 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 3,092 |
| 2025-05-09 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 206 |
| 2025-05-08 | $4.03 | $4.03 | $3.62 | $3.62 | $3.62 | 6,881 |
| 2025-05-07 | $5.35 | $7.39 | $4.00 | $4.48 | $4.48 | 21,663 |
| 2025-05-06 | $4.40 | $6.50 | $3.59 | $4.30 | $4.30 | 5,708 |
| 2025-05-05 | $3.95 | $6.50 | $3.66 | $4.00 | $4.00 | 33,096 |
| 2025-05-02 | $3.98 | $3.98 | $3.98 | $3.98 | $3.98 | 578 |
| 2025-05-01 | $3.85 | $3.85 | $3.30 | $3.44 | $3.44 | 5,547 |
| 2025-04-30 | $4.35 | $5.25 | $3.60 | $3.90 | $3.90 | 15,802 |
| 2025-04-29 | $3.82 | $4.30 | $3.30 | $4.00 | $4.00 | 22,040 |
| 2025-04-28 | $3.63 | $3.63 | $3.63 | $3.63 | $3.63 | 429 |
| 2025-04-25 | $4.08 | $4.36 | $4.08 | $4.25 | $4.25 | 6,857 |
| 2025-04-24 | $4.37 | $4.37 | $4.18 | $4.18 | $4.18 | 4,300 |
| 2025-04-23 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 778 |
| 2025-04-22 | $4.00 | $4.50 | $3.75 | $4.00 | $4.00 | 11,093 |
| 2025-04-21 | $4.50 | $4.50 | $3.75 | $3.76 | $3.76 | 1,456 |
| 2025-04-17 | $4.48 | $5.50 | $4.48 | $5.50 | $5.50 | 2,565 |
| 2025-04-16 | $5.21 | $5.21 | $3.52 | $4.50 | $4.50 | 2,689 |
| 2025-04-15 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 2,976 |
| 2025-04-14 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 3 |
| 2025-04-11 | $5.00 | $5.00 | $4.50 | $4.50 | $4.50 | 1,801 |
| 2025-04-10 | $5.50 | $5.50 | $5.00 | $5.00 | $5.00 | 607 |
| 2025-04-09 | $3.50 | $5.70 | $3.50 | $5.00 | $5.00 | 3,258 |
| 2025-04-08 | $9.88 | $9.88 | $5.53 | $5.53 | $5.53 | 9,457 |
| 2025-04-07 | $3.36 | $9.89 | $3.36 | $8.99 | $8.99 | 11,361 |
| 2025-04-04 | $3.70 | $3.86 | $3.70 | $3.86 | $3.86 | 459 |
| 2025-04-03 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 0 |
| 2025-04-02 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 1 |
| 2025-04-01 | $3.54 | $3.80 | $3.52 | $3.80 | $3.80 | 966 |
| 2025-03-31 | $3.35 | $3.75 | $3.20 | $3.75 | $3.75 | 2,132 |
| 2025-03-28 | $3.85 | $3.85 | $3.85 | $3.85 | $3.85 | 1 |
| 2025-03-27 | $3.85 | $3.85 | $3.85 | $3.85 | $3.85 | 0 |
| 2025-03-26 | $3.85 | $3.85 | $3.85 | $3.85 | $3.85 | 13 |
| 2025-03-25 | $3.10 | $3.85 | $3.05 | $3.85 | $3.85 | 2,636 |
| 2025-03-24 | $3.05 | $6.59 | $3.01 | $3.80 | $3.80 | 25,471 |
| 2025-03-21 | $3.12 | $3.12 | $3.12 | $3.12 | $3.12 | 0 |
| 2025-03-20 | $3.12 | $3.12 | $3.12 | $3.12 | $3.12 | 0 |
| 2025-03-19 | $3.12 | $3.12 | $3.12 | $3.12 | $3.12 | 1 |
| 2025-03-18 | $3.12 | $3.12 | $3.12 | $3.12 | $3.12 | 0 |
| 2025-03-17 | $3.12 | $3.12 | $3.12 | $3.12 | $3.12 | 0 |
| 2025-03-14 | $3.12 | $3.12 | $3.12 | $3.12 | $3.12 | 0 |
| 2025-03-13 | $3.12 | $3.12 | $3.12 | $3.12 | $3.12 | 1 |
| 2025-03-12 | $3.12 | $3.12 | $3.12 | $3.12 | $3.12 | 0 |
| 2025-03-11 | $3.12 | $3.12 | $3.12 | $3.12 | $3.12 | 1 |
| 2025-03-10 | $3.12 | $3.12 | $3.12 | $3.12 | $3.12 | 306 |
| 2025-03-07 | $3.17 | $3.17 | $3.17 | $3.17 | $3.17 | 0 |
| 2025-03-06 | $3.17 | $3.17 | $3.17 | $3.17 | $3.17 | 2 |
| 2025-03-05 | $3.17 | $3.17 | $3.17 | $3.17 | $3.17 | 0 |
| 2025-03-04 | $3.17 | $3.17 | $3.17 | $3.17 | $3.17 | 50 |
| 2025-03-03 | $3.17 | $3.17 | $3.17 | $3.17 | $3.17 | 0 |
| 2025-02-28 | $3.17 | $3.17 | $3.17 | $3.17 | $3.17 | 417 |
| 2025-02-27 | $3.34 | $3.34 | $3.34 | $3.34 | $3.34 | 0 |
| 2025-02-26 | $3.34 | $3.34 | $3.34 | $3.34 | $3.34 | 0 |
| 2025-02-25 | $3.34 | $3.34 | $3.34 | $3.34 | $3.34 | 1,287 |
| 2025-02-24 | $3.34 | $3.34 | $3.34 | $3.34 | $3.34 | 1,295 |
| 2025-02-21 | $3.73 | $3.73 | $3.73 | $3.73 | $3.73 | 199 |
| 2025-02-20 | $3.52 | $3.73 | $3.52 | $3.73 | $3.73 | 2,495 |
| 2025-02-19 | $3.81 | $3.81 | $3.81 | $3.81 | $3.81 | 669 |
| 2025-02-18 | $3.81 | $3.81 | $3.81 | $3.81 | $3.81 | 84 |
| 2025-02-14 | $3.81 | $3.81 | $3.81 | $3.81 | $3.81 | 0 |
| 2025-02-13 | $3.59 | $3.81 | $3.59 | $3.81 | $3.81 | 5,631 |
| 2025-02-12 | $3.82 | $3.82 | $3.82 | $3.82 | $3.82 | 655 |
| 2025-02-11 | $3.82 | $3.82 | $3.82 | $3.82 | $3.82 | 299 |
| 2025-02-10 | $3.87 | $3.96 | $3.76 | $3.80 | $3.80 | 955 |
| 2025-02-07 | $3.70 | $3.77 | $3.57 | $3.67 | $3.67 | 4,756 |
| 2025-02-06 | $3.55 | $3.55 | $3.55 | $3.55 | $3.55 | 1,053 |
| 2025-02-05 | $3.51 | $3.51 | $3.51 | $3.51 | $3.51 | 415 |
| 2025-02-04 | $3.76 | $3.81 | $3.60 | $3.60 | $3.60 | 607 |
| 2025-02-03 | $3.53 | $3.90 | $3.53 | $3.85 | $3.85 | 8,522 |
| 2025-01-31 | $3.67 | $3.80 | $3.67 | $3.80 | $3.80 | 622 |
| 2025-01-30 | $3.60 | $3.65 | $3.22 | $3.52 | $3.52 | 9,177 |
| 2025-01-29 | $3.74 | $3.98 | $3.74 | $3.90 | $3.90 | 8,630 |
| 2025-01-28 | $3.50 | $3.89 | $3.50 | $3.65 | $3.65 | 5,504 |
| 2025-01-27 | $3.41 | $3.41 | $3.41 | $3.41 | $3.41 | 490 |
| 2025-01-24 | $3.29 | $3.39 | $3.24 | $3.37 | $3.37 | 9,045 |
| 2025-01-23 | $3.25 | $3.55 | $3.19 | $3.40 | $3.40 | 25,978 |
| 2025-01-22 | $3.25 | $3.33 | $3.20 | $3.30 | $3.30 | 25,625 |
| 2025-01-21 | $3.17 | $3.30 | $3.11 | $3.22 | $3.22 | 14,353 |
| 2025-01-17 | $3.07 | $3.49 | $3.04 | $3.10 | $3.10 | 6,123 |
| 2025-01-16 | $3.06 | $3.06 | $3.06 | $3.06 | $3.06 | 0 |
| 2025-01-15 | $3.06 | $3.06 | $3.06 | $3.06 | $3.06 | 0 |
| 2025-01-14 | $3.06 | $3.06 | $3.06 | $3.06 | $3.06 | 0 |
| 2025-01-13 | $3.06 | $3.06 | $3.06 | $3.06 | $3.06 | 0 |
| 2025-01-10 | $3.03 | $3.06 | $3.03 | $3.06 | $3.06 | 500 |
| 2025-01-08 | $3.10 | $3.10 | $3.10 | $3.10 | $3.10 | 600 |
| 2025-01-07 | $3.14 | $3.14 | $3.14 | $3.14 | $3.14 | 0 |
| 2025-01-06 | $3.14 | $3.14 | $3.14 | $3.14 | $3.14 | 448 |
| 2025-01-03 | $3.30 | $3.30 | $3.30 | $3.30 | $3.30 | 100 |
| 2025-01-02 | $3.68 | $3.68 | $3.35 | $3.35 | $3.35 | 708 |
| 2024-12-31 | $3.39 | $3.39 | $3.39 | $3.39 | $3.39 | 1 |
| 2024-12-30 | $3.46 | $3.62 | $3.39 | $3.39 | $3.39 | 905 |
| 2024-12-27 | $3.10 | $3.10 | $3.10 | $3.10 | $3.10 | 9 |
| 2024-12-26 | $3.10 | $3.10 | $3.10 | $3.10 | $3.10 | 2 |
| 2024-12-24 | $3.69 | $3.69 | $3.10 | $3.10 | $3.10 | 655 |
| 2024-12-23 | $2.92 | $3.09 | $2.91 | $3.09 | $3.09 | 1,373 |
| 2024-12-20 | $3.10 | $3.10 | $3.06 | $3.10 | $3.10 | 700 |
| 2024-12-19 | $3.56 | $5.66 | $2.97 | $3.10 | $3.10 | 24,018 |
| 2024-12-18 | $3.54 | $6.30 | $3.35 | $3.60 | $3.60 | 13,860 |
| 2024-12-17 | $3.20 | $3.20 | $3.20 | $3.20 | $3.20 | 103 |
| 2024-12-16 | $3.20 | $3.20 | $3.20 | $3.20 | $3.20 | 0 |
| 2024-12-13 | $3.20 | $3.20 | $3.20 | $3.20 | $3.20 | 3 |
| 2024-12-12 | $3.20 | $3.20 | $3.20 | $3.20 | $3.20 | 0 |
| 2024-12-11 | $3.20 | $3.22 | $3.20 | $3.20 | $3.20 | 648 |
| 2024-12-10 | $3.20 | $3.21 | $3.18 | $3.21 | $3.21 | 1,094 |
| 2024-12-09 | $3.19 | $3.24 | $3.08 | $3.08 | $3.08 | 3,116 |
| 2024-12-06 | $3.15 | $4.29 | $3.15 | $3.25 | $3.25 | 14,502 |
| 2024-12-05 | $3.15 | $3.29 | $2.99 | $3.03 | $3.03 | 14,213 |
| 2024-12-04 | $3.05 | $3.16 | $3.01 | $3.07 | $3.07 | 7,354 |
| 2024-12-03 | $3.24 | $3.24 | $3.04 | $3.10 | $3.10 | 3,937 |
| 2024-12-02 | $3.40 | $3.40 | $3.08 | $3.08 | $3.08 | 26,087 |
| 2024-11-29 | $3.20 | $3.20 | $3.18 | $3.18 | $3.18 | 510 |
| 2024-11-27 | $3.01 | $3.03 | $2.98 | $3.00 | $3.00 | 11,006 |
| 2024-11-26 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 101 |
| 2024-11-25 | $3.00 | $3.00 | $2.98 | $3.00 | $3.00 | 1,084 |
| 2024-11-22 | $3.00 | $3.01 | $2.97 | $2.97 | $2.97 | 3,362 |
| 2024-11-21 | $3.18 | $3.24 | $2.96 | $2.96 | $2.96 | 6,523 |
| 2024-11-20 | $2.90 | $4.37 | $2.90 | $2.90 | $2.90 | 18,549 |
| 2024-11-19 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 100 |
| 2024-11-18 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 401 |
| 2024-11-15 | $2.96 | $3.02 | $2.94 | $2.94 | $2.94 | 2,500 |
| 2024-11-14 | $3.14 | $3.14 | $2.97 | $2.97 | $2.97 | 12,793 |
| 2024-11-13 | $3.20 | $3.27 | $2.86 | $3.00 | $3.00 | 8,194 |
| 2024-11-12 | $3.04 | $3.13 | $3.00 | $3.03 | $3.03 | 6,897 |
| 2024-11-11 | $3.05 | $3.05 | $2.99 | $3.00 | $3.00 | 5,346 |
| 2024-11-08 | $2.97 | $3.03 | $2.97 | $3.00 | $3.00 | 3,481 |
| 2024-11-07 | $2.85 | $2.85 | $2.85 | $2.85 | $2.85 | 0 |
| 2024-11-06 | $2.90 | $2.91 | $2.83 | $2.85 | $2.85 | 6,310 |
| 2024-11-05 | $2.88 | $2.88 | $2.84 | $2.85 | $2.85 | 6,875 |
| 2024-11-04 | $2.85 | $2.90 | $2.85 | $2.85 | $2.85 | 7,983 |
| 2024-11-01 | $2.83 | $2.85 | $2.75 | $2.85 | $2.85 | 5,220 |
| 2024-10-31 | $2.85 | $2.85 | $2.84 | $2.85 | $2.85 | 1,808 |
| 2024-10-30 | $2.85 | $3.11 | $2.85 | $2.89 | $2.89 | 18,331 |
| 2024-10-29 | $2.85 | $2.85 | $2.83 | $2.84 | $2.84 | 6,090 |
| 2024-10-28 | $2.85 | $2.88 | $2.85 | $2.87 | $2.87 | 3,782 |
| 2024-10-25 | $2.88 | $2.88 | $2.88 | $2.88 | $2.88 | 0 |
| 2024-10-24 | $2.88 | $2.88 | $2.88 | $2.88 | $2.88 | 2 |
| 2024-10-23 | $2.88 | $2.88 | $2.88 | $2.88 | $2.88 | 0 |
| 2024-10-22 | $2.88 | $2.88 | $2.88 | $2.88 | $2.88 | 1 |
| 2024-10-21 | $2.88 | $2.88 | $2.88 | $2.88 | $2.88 | 37 |
| 2024-10-18 | $2.88 | $2.88 | $2.88 | $2.88 | $2.88 | 1 |
| 2024-10-17 | $2.88 | $2.88 | $2.88 | $2.88 | $2.88 | 0 |
| 2024-10-16 | $2.88 | $2.88 | $2.88 | $2.88 | $2.88 | 0 |
| 2024-10-15 | $2.88 | $2.88 | $2.88 | $2.88 | $2.88 | 0 |
| 2024-10-14 | $3.00 | $3.00 | $2.88 | $2.88 | $2.88 | 409 |
| 2024-10-11 | $2.85 | $2.85 | $2.85 | $2.85 | $2.85 | 1 |
| 2024-10-10 | $2.85 | $2.85 | $2.85 | $2.85 | $2.85 | 8 |
| 2024-10-09 | $2.85 | $2.85 | $2.85 | $2.85 | $2.85 | 0 |
| 2024-10-08 | $2.85 | $2.85 | $2.85 | $2.85 | $2.85 | 0 |
| 2024-10-07 | $2.85 | $2.85 | $2.85 | $2.85 | $2.85 | 0 |
| 2024-10-04 | $2.85 | $2.85 | $2.85 | $2.85 | $2.85 | 0 |
| 2024-10-03 | $2.85 | $2.85 | $2.85 | $2.85 | $2.85 | 2 |
| 2024-10-02 | $2.85 | $2.85 | $2.85 | $2.85 | $2.85 | 146 |
| 2024-10-01 | $2.85 | $2.85 | $2.85 | $2.85 | $2.85 | 2 |
| 2024-09-30 | $2.85 | $2.85 | $2.85 | $2.85 | $2.85 | 2 |
| 2024-09-27 | $2.36 | $2.85 | $2.35 | $2.85 | $2.85 | 1,139 |
| 2024-09-26 | $2.53 | $2.53 | $2.53 | $2.53 | $2.53 | 0 |
| 2024-09-25 | $2.53 | $2.53 | $2.53 | $2.53 | $2.53 | 1 |
| 2024-09-24 | $2.53 | $2.53 | $2.53 | $2.53 | $2.53 | 0 |
| 2024-09-23 | $2.53 | $2.53 | $2.53 | $2.53 | $2.53 | 2 |
| 2024-09-20 | $2.53 | $2.53 | $2.53 | $2.53 | $2.53 | 2 |
| 2024-09-19 | $2.49 | $2.53 | $2.47 | $2.53 | $2.53 | 395 |
| 2024-09-18 | $2.46 | $2.46 | $2.46 | $2.46 | $2.46 | 0 |
| 2024-09-17 | $2.46 | $2.46 | $2.46 | $2.46 | $2.46 | 101 |
| 2024-09-16 | $2.47 | $2.47 | $2.47 | $2.47 | $2.47 | 0 |
| 2024-09-13 | $2.47 | $2.47 | $2.47 | $2.47 | $2.47 | 0 |
| 2024-09-12 | $2.47 | $2.47 | $2.47 | $2.47 | $2.47 | 146 |
| 2024-09-11 | $2.47 | $2.47 | $2.47 | $2.47 | $2.47 | 100 |
| 2024-09-10 | $2.34 | $2.46 | $2.34 | $2.34 | $2.34 | 1,447 |
| 2024-09-09 | $2.47 | $2.53 | $2.39 | $2.53 | $2.53 | 949 |
| 2024-09-06 | $2.39 | $2.40 | $2.04 | $2.26 | $2.26 | 3,937 |
| 2024-09-05 | $2.48 | $2.53 | $1.90 | $1.90 | $1.90 | 11,381 |
| 2024-09-04 | $2.57 | $2.57 | $2.52 | $2.52 | $2.52 | 2,319 |
| 2024-09-03 | $2.69 | $2.69 | $2.69 | $2.69 | $2.69 | 0 |
| 2024-08-30 | $2.69 | $2.69 | $2.69 | $2.69 | $2.69 | 350 |
| 2024-08-29 | $2.75 | $2.75 | $2.74 | $2.74 | $2.74 | 699 |
| 2024-08-28 | $2.69 | $2.69 | $2.69 | $2.69 | $2.69 | 152 |
| 2024-08-27 | $3.20 | $3.20 | $3.20 | $3.20 | $3.20 | 1 |
| 2024-08-26 | $3.20 | $3.20 | $3.20 | $3.20 | $3.20 | 1,077 |
| 2024-08-23 | $2.83 | $2.92 | $2.80 | $2.84 | $2.84 | 7,716 |
| 2024-08-22 | $2.79 | $2.85 | $2.79 | $2.84 | $2.84 | 2,494 |
| 2024-08-21 | $3.05 | $3.05 | $2.80 | $2.80 | $2.80 | 1,055 |
| 2024-08-20 | $2.79 | $2.80 | $2.74 | $2.79 | $2.79 | 1,814 |
| 2024-08-19 | $2.74 | $2.83 | $2.73 | $2.80 | $2.80 | 6,669 |
| 2024-08-16 | $2.67 | $2.75 | $2.47 | $2.74 | $2.74 | 4,491 |
| 2024-08-15 | $2.86 | $2.86 | $2.65 | $2.65 | $2.65 | 1,164 |
| 2024-08-14 | $2.80 | $2.89 | $2.80 | $2.86 | $2.86 | 5,957 |
| 2024-08-13 | $2.91 | $2.91 | $2.57 | $2.77 | $2.77 | 7,156 |
| 2024-08-12 | $2.79 | $2.84 | $2.79 | $2.84 | $2.84 | 3,191 |
| 2024-08-09 | $2.80 | $2.80 | $2.80 | $2.80 | $2.80 | 0 |
| 2024-08-08 | $2.80 | $2.80 | $2.80 | $2.80 | $2.80 | 0 |
| 2024-08-07 | $2.80 | $2.80 | $2.80 | $2.80 | $2.80 | 0 |
| 2024-08-06 | $2.80 | $2.80 | $2.80 | $2.80 | $2.80 | 5 |
| 2024-08-05 | $2.80 | $2.80 | $2.80 | $2.80 | $2.80 | 0 |
| 2024-08-02 | $2.77 | $2.80 | $2.77 | $2.80 | $2.80 | 2,500 |
| 2024-08-01 | $2.70 | $2.70 | $2.70 | $2.70 | $2.70 | 100 |
| 2024-07-31 | $2.95 | $2.95 | $2.79 | $2.79 | $2.79 | 3,803 |
| 2024-07-30 | $2.99 | $2.99 | $2.77 | $2.77 | $2.77 | 3,716 |
| 2024-07-29 | $2.80 | $2.95 | $2.79 | $2.91 | $2.91 | 10,736 |
| 2024-07-26 | $2.68 | $2.68 | $2.68 | $2.68 | $2.68 | 0 |
| 2024-07-25 | $2.68 | $2.68 | $2.68 | $2.68 | $2.68 | 0 |
| 2024-07-24 | $2.63 | $2.68 | $2.63 | $2.68 | $2.68 | 350 |
| 2024-07-23 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 5 |
| 2024-07-22 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 1 |
| 2024-07-19 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 0 |
| 2024-07-18 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 17 |
| 2024-07-17 | $2.79 | $2.79 | $2.73 | $2.75 | $2.75 | 384 |
| 2024-07-16 | $2.82 | $2.82 | $2.82 | $2.82 | $2.82 | 0 |
| 2024-07-15 | $2.73 | $2.82 | $2.48 | $2.82 | $2.82 | 927 |
| 2024-07-12 | $2.90 | $2.90 | $2.81 | $2.82 | $2.82 | 1,686 |
| 2024-07-11 | $2.50 | $2.90 | $2.50 | $2.70 | $2.70 | 500 |
| 2024-07-10 | $2.78 | $2.78 | $2.78 | $2.78 | $2.78 | 0 |
| 2024-07-09 | $2.82 | $2.82 | $2.53 | $2.78 | $2.78 | 617 |
| 2024-07-08 | $3.00 | $3.07 | $2.80 | $3.00 | $3.00 | 2,926 |
| 2024-07-05 | $3.22 | $3.22 | $3.22 | $3.22 | $3.22 | 0 |
| 2024-07-03 | $3.22 | $3.22 | $3.22 | $3.22 | $3.22 | 0 |
| 2024-07-02 | $3.22 | $3.22 | $3.22 | $3.22 | $3.22 | 0 |
| 2024-07-01 | $2.60 | $3.49 | $2.35 | $3.22 | $3.22 | 2,158 |
| 2024-06-28 | $3.45 | $3.45 | $3.45 | $3.45 | $3.45 | 0 |
| 2024-06-27 | $3.45 | $3.45 | $3.45 | $3.45 | $3.45 | 6 |
| 2024-06-26 | $3.45 | $3.45 | $3.45 | $3.45 | $3.45 | 0 |
| 2024-06-25 | $3.45 | $3.45 | $3.45 | $3.45 | $3.45 | 847 |
| 2024-06-24 | $3.45 | $3.45 | $3.45 | $3.45 | $3.45 | 0 |
| 2024-06-21 | $3.45 | $3.45 | $3.45 | $3.45 | $3.45 | 0 |
| 2024-06-20 | $3.45 | $3.45 | $3.45 | $3.45 | $3.45 | 0 |
| 2024-06-18 | $3.45 | $3.45 | $3.45 | $3.45 | $3.45 | 4 |
| 2024-06-17 | $3.45 | $3.45 | $3.45 | $3.45 | $3.45 | 2 |
| 2024-06-14 | $3.45 | $3.45 | $3.45 | $3.45 | $3.45 | 11 |
| 2024-06-13 | $3.45 | $3.45 | $3.45 | $3.45 | $3.45 | 0 |
| 2024-06-12 | $3.44 | $3.45 | $3.44 | $3.45 | $3.45 | 501 |
| 2024-06-11 | $3.21 | $3.21 | $3.21 | $3.21 | $3.21 | 0 |
| 2024-06-10 | $3.21 | $3.21 | $3.21 | $3.21 | $3.21 | 0 |
| 2024-06-07 | $3.01 | $3.21 | $3.01 | $3.21 | $3.21 | 952 |
| 2024-06-06 | $3.46 | $3.46 | $3.46 | $3.46 | $3.46 | 0 |
| 2024-06-05 | $3.46 | $3.46 | $3.46 | $3.46 | $3.46 | 0 |
| 2024-06-04 | $3.48 | $3.48 | $3.28 | $3.46 | $3.46 | 1,627 |
| 2024-06-03 | $3.48 | $3.48 | $3.45 | $3.45 | $3.45 | 626 |
| 2024-05-31 | $3.18 | $3.18 | $3.18 | $3.18 | $3.18 | 104 |
| 2024-05-30 | $3.20 | $3.49 | $3.12 | $3.49 | $3.49 | 3,607 |
| 2024-05-29 | $3.00 | $3.10 | $2.96 | $3.10 | $3.10 | 1,100 |
| 2024-05-28 | $3.00 | $3.00 | $2.77 | $2.77 | $2.77 | 703 |
| 2024-05-24 | $2.68 | $2.68 | $2.68 | $2.68 | $2.68 | 230 |
| 2024-05-23 | $2.50 | $2.67 | $2.44 | $2.50 | $2.50 | 3,881 |
| 2024-05-22 | $3.09 | $3.09 | $3.09 | $3.09 | $3.09 | 2 |
| 2024-05-21 | $3.09 | $3.09 | $3.09 | $3.09 | $3.09 | 7 |
| 2024-05-20 | $3.09 | $3.09 | $3.09 | $3.09 | $3.09 | 404 |
| 2024-05-17 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 200 |
| 2024-05-16 | $2.90 | $2.90 | $2.90 | $2.90 | $2.90 | 1 |
| 2024-05-15 | $2.90 | $2.90 | $2.90 | $2.90 | $2.90 | 168 |
| 2024-05-14 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 101 |
| 2024-05-13 | $2.80 | $3.00 | $2.64 | $2.91 | $2.91 | 4,972 |
| 2024-05-10 | $4.88 | $5.35 | $2.80 | $3.80 | $3.80 | 28,041 |
| 2024-05-09 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 0 |
| 2024-05-08 | $4.71 | $4.93 | $4.50 | $4.85 | $4.85 | 12,400 |
| 2024-05-07 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 0 |
| 2024-05-06 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 100 |
| 2024-05-03 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 0 |
| 2024-05-02 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 0 |
| 2024-05-01 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 1 |
| 2024-04-30 | $5.20 | $5.20 | $5.00 | $5.15 | $5.15 | 503 |
| 2024-04-29 | $4.77 | $4.77 | $4.77 | $4.77 | $4.77 | 7 |
| 2024-04-26 | $4.77 | $4.77 | $4.77 | $4.77 | $4.77 | 2 |
| 2024-04-25 | $4.77 | $4.77 | $4.77 | $4.77 | $4.77 | 3 |
| 2024-04-24 | $4.77 | $4.77 | $4.77 | $4.77 | $4.77 | 2 |
| 2024-04-23 | $4.77 | $4.77 | $4.77 | $4.77 | $4.77 | 53 |
| 2024-04-22 | $4.77 | $4.77 | $4.77 | $4.77 | $4.77 | 4 |
| 2024-04-19 | $4.79 | $4.79 | $4.77 | $4.77 | $4.77 | 444 |
| 2024-04-18 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 0 |
| 2024-04-17 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 0 |
| 2024-04-16 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 25 |
| 2024-04-15 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 0 |
| 2024-04-12 | $4.54 | $4.57 | $4.35 | $4.55 | $4.55 | 2,726 |
| 2024-04-11 | $5.14 | $5.14 | $4.90 | $4.90 | $4.90 | 605 |
| 2024-04-10 | $4.97 | $4.97 | $4.97 | $4.97 | $4.97 | 193 |
| 2024-04-09 | $4.97 | $4.97 | $4.97 | $4.97 | $4.97 | 2 |
| 2024-04-08 | $4.94 | $5.00 | $4.92 | $4.97 | $4.97 | 1,056 |
| 2024-04-05 | $5.40 | $5.50 | $4.93 | $5.10 | $5.10 | 6,653 |
| 2024-04-04 | $4.97 | $4.97 | $4.97 | $4.97 | $4.97 | 1 |
| 2024-04-03 | $5.00 | $5.00 | $4.97 | $4.97 | $4.97 | 506 |
| 2024-04-02 | $5.10 | $5.12 | $5.10 | $5.10 | $5.10 | 901 |
| 2024-04-01 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 488 |
| 2024-03-28 | $5.17 | $5.17 | $5.09 | $5.09 | $5.09 | 200 |
| 2024-03-27 | $5.00 | $5.00 | $4.96 | $4.96 | $4.96 | 602 |
| 2024-03-26 | $5.00 | $5.40 | $4.98 | $5.00 | $5.00 | 1,905 |
| 2024-03-25 | $5.01 | $5.34 | $5.01 | $5.34 | $5.34 | 625 |
| 2024-03-22 | $4.95 | $5.01 | $4.94 | $5.01 | $5.01 | 1,402 |
| 2024-03-21 | $4.83 | $5.23 | $4.55 | $5.23 | $5.23 | 2,225 |
| 2024-03-20 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 201 |
| 2024-03-19 | $5.00 | $5.55 | $5.00 | $5.10 | $5.10 | 500 |
| 2024-03-18 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 13 |
| 2024-03-15 | $4.89 | $4.89 | $4.60 | $4.75 | $4.75 | 1,957 |
| 2024-03-14 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 3 |
| 2024-03-13 | $5.12 | $5.12 | $4.57 | $5.00 | $5.00 | 941 |
| 2024-03-12 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 0 |
| 2024-03-11 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 1,033 |
| 2024-03-08 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 0 |
| 2024-03-07 | $5.68 | $5.68 | $5.31 | $5.33 | $5.33 | 525 |
| 2024-03-06 | $5.34 | $5.59 | $5.34 | $5.59 | $5.59 | 202 |
| 2024-03-05 | $5.98 | $6.08 | $5.32 | $5.55 | $5.55 | 8,497 |
| 2024-03-04 | $6.18 | $6.24 | $5.89 | $5.96 | $5.96 | 1,155 |
| 2024-03-01 | $6.59 | $6.59 | $5.97 | $6.09 | $6.09 | 2,200 |
| 2024-02-29 | $6.34 | $6.50 | $5.88 | $6.25 | $6.25 | 5,659 |
| 2024-02-28 | $6.40 | $6.40 | $6.36 | $6.36 | $6.36 | 476 |
| 2024-02-27 | $6.60 | $6.90 | $6.03 | $6.49 | $6.49 | 1,801 |
| 2024-02-26 | $7.35 | $7.49 | $6.49 | $6.49 | $6.49 | 5,770 |
| 2024-02-23 | $6.50 | $7.43 | $6.50 | $7.43 | $7.43 | 3,077 |
| 2024-02-22 | $6.66 | $6.98 | $6.66 | $6.98 | $6.98 | 977 |
| 2024-02-21 | $7.03 | $7.49 | $6.30 | $6.70 | $6.70 | 11,023 |
| 2024-02-20 | $7.05 | $7.45 | $6.40 | $7.30 | $7.30 | 4,122 |
| 2024-02-16 | $7.30 | $7.30 | $6.49 | $6.81 | $6.81 | 3,493 |
| 2024-02-15 | $7.90 | $7.90 | $7.00 | $7.40 | $7.40 | 4,348 |
| 2024-02-14 | $8.00 | $8.20 | $7.20 | $7.50 | $7.50 | 2,850 |
| 2024-02-13 | $8.20 | $9.00 | $7.41 | $7.96 | $7.96 | 7,692 |
| 2024-02-12 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 1 |
| 2024-02-09 | $7.70 | $7.70 | $7.00 | $7.38 | $7.38 | 1,889 |
| 2024-02-08 | $7.95 | $7.95 | $6.54 | $7.38 | $7.38 | 3,872 |
| 2024-02-07 | $8.09 | $8.47 | $7.03 | $8.00 | $8.00 | 7,594 |
| 2024-02-06 | $8.40 | $8.80 | $7.39 | $7.99 | $7.99 | 23,425 |
| 2024-02-05 | $8.90 | $8.90 | $6.52 | $7.60 | $7.60 | 10,769 |
| 2024-02-02 | $6.50 | $14.57 | $6.36 | $7.71 | $7.71 | 19,206 |
| 2024-02-01 | $6.25 | $6.39 | $5.83 | $5.99 | $5.99 | 11,150 |
| 2024-01-31 | $5.35 | $5.70 | $5.35 | $5.70 | $5.70 | 1,768 |
| 2024-01-30 | $5.36 | $6.30 | $5.22 | $5.99 | $5.99 | 4,698 |
| 2024-01-29 | $5.24 | $5.25 | $5.22 | $5.22 | $5.22 | 1,299 |
| 2024-01-26 | $4.85 | $5.24 | $4.49 | $4.55 | $4.55 | 3,203 |
| 2024-01-25 | $4.48 | $5.21 | $4.48 | $4.65 | $4.65 | 5,904 |
| 2024-01-24 | $4.25 | $4.80 | $4.22 | $4.43 | $4.43 | 15,678 |
| 2024-01-23 | $4.25 | $4.25 | $4.09 | $4.25 | $4.25 | 14,521 |
| 2024-01-22 | $4.00 | $4.65 | $3.82 | $4.09 | $4.09 | 6,247 |
| 2024-01-19 | $4.02 | $4.20 | $3.64 | $4.18 | $4.18 | 4,902 |
| 2024-01-18 | $3.82 | $4.00 | $3.82 | $3.99 | $3.99 | 1,003 |
| 2024-01-17 | $3.70 | $3.70 | $3.59 | $3.59 | $3.59 | 2,900 |
| 2024-01-16 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 1,200 |
| 2024-01-12 | $3.56 | $3.70 | $3.40 | $3.70 | $3.70 | 2,499 |
| 2024-01-11 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 8 |
| 2024-01-10 | $3.71 | $3.71 | $3.60 | $3.70 | $3.70 | 2,103 |
| 2024-01-09 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 101 |
| 2024-01-08 | $3.99 | $4.10 | $3.60 | $4.00 | $4.00 | 4,289 |
| 2024-01-05 | $3.97 | $3.99 | $3.80 | $3.80 | $3.80 | 3,603 |
| 2024-01-04 | $4.00 | $4.00 | $3.77 | $3.90 | $3.90 | 2,003 |
| 2024-01-03 | $4.20 | $4.20 | $3.62 | $3.99 | $3.99 | 5,870 |
| 2024-01-02 | $3.80 | $4.50 | $3.80 | $4.40 | $4.40 | 4,792 |
| 2023-12-29 | $3.40 | $3.40 | $3.40 | $3.40 | $3.40 | 401 |
| 2023-12-28 | $3.50 | $3.50 | $3.40 | $3.40 | $3.40 | 402 |
| 2023-12-27 | $3.43 | $3.43 | $3.43 | $3.43 | $3.43 | 0 |
| 2023-12-26 | $3.60 | $3.60 | $3.43 | $3.43 | $3.43 | 1,702 |
| 2023-12-22 | $3.65 | $3.72 | $3.65 | $3.65 | $3.65 | 800 |
| 2023-12-21 | $3.49 | $3.49 | $3.49 | $3.49 | $3.49 | 2,667 |
| 2023-12-20 | $3.50 | $4.00 | $3.50 | $4.00 | $4.00 | 1,705 |
| 2023-12-19 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 0 |
| 2023-12-18 | $3.40 | $3.61 | $3.39 | $3.50 | $3.50 | 14,597 |
| 2023-12-15 | $3.27 | $3.40 | $3.26 | $3.40 | $3.40 | 5,300 |
| 2023-12-14 | $3.68 | $3.68 | $3.39 | $3.39 | $3.39 | 302 |
| 2023-12-13 | $3.09 | $3.09 | $3.09 | $3.09 | $3.09 | 1 |
| 2023-12-12 | $3.09 | $3.09 | $3.09 | $3.09 | $3.09 | 1 |
| 2023-12-11 | $3.09 | $3.09 | $3.09 | $3.09 | $3.09 | 0 |
| 2023-12-08 | $3.09 | $3.09 | $3.09 | $3.09 | $3.09 | 0 |
| 2023-12-07 | $3.09 | $3.09 | $3.09 | $3.09 | $3.09 | 0 |
| 2023-12-06 | $3.09 | $3.09 | $3.09 | $3.09 | $3.09 | 1 |
| 2023-12-05 | $3.01 | $3.09 | $2.99 | $3.09 | $3.09 | 487 |
| 2023-12-04 | $3.02 | $3.02 | $3.02 | $3.02 | $3.02 | 309 |
| 2023-12-01 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 34 |
| 2023-11-30 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 77 |
| 2023-11-29 | $2.99 | $3.00 | $2.99 | $3.00 | $3.00 | 200 |
| 2023-11-28 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2023-11-27 | $3.20 | $3.21 | $3.00 | $3.00 | $3.00 | 401 |
| 2023-11-24 | $3.10 | $3.10 | $3.10 | $3.10 | $3.10 | 0 |
| 2023-11-22 | $3.10 | $3.10 | $3.10 | $3.10 | $3.10 | 0 |
| 2023-11-21 | $3.18 | $3.18 | $3.02 | $3.10 | $3.10 | 700 |
| 2023-11-20 | $3.05 | $3.05 | $3.02 | $3.02 | $3.02 | 1,052 |
| 2023-11-17 | $3.23 | $3.23 | $3.23 | $3.23 | $3.23 | 0 |
| 2023-11-16 | $3.23 | $3.23 | $3.23 | $3.23 | $3.23 | 149 |
| 2023-11-15 | $3.30 | $3.30 | $3.10 | $3.10 | $3.10 | 900 |
| 2023-11-14 | $3.29 | $3.29 | $3.29 | $3.29 | $3.29 | 0 |
| 2023-11-13 | $3.35 | $3.35 | $3.29 | $3.29 | $3.29 | 321 |
| 2023-11-10 | $3.11 | $3.14 | $3.03 | $3.03 | $3.03 | 1,112 |
| 2023-11-09 | $3.37 | $3.37 | $3.37 | $3.37 | $3.37 | 2 |
| 2023-11-08 | $3.37 | $3.37 | $3.37 | $3.37 | $3.37 | 1 |
| 2023-11-07 | $3.37 | $3.37 | $3.37 | $3.37 | $3.37 | 0 |
| 2023-11-06 | $3.37 | $3.37 | $3.37 | $3.37 | $3.37 | 0 |
| 2023-11-03 | $3.42 | $3.42 | $3.37 | $3.37 | $3.37 | 1,203 |
| 2023-11-02 | $3.23 | $3.40 | $3.12 | $3.20 | $3.20 | 3,530 |
| 2023-11-01 | $3.78 | $4.00 | $3.13 | $3.30 | $3.30 | 4,668 |
| 2023-10-31 | $3.69 | $4.00 | $3.69 | $3.73 | $3.73 | 3,368 |
| 2023-10-30 | $3.73 | $3.90 | $3.73 | $3.90 | $3.90 | 3,262 |
| 2023-10-27 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 859 |
| 2023-10-26 | $3.22 | $3.30 | $3.07 | $3.30 | $3.30 | 3,913 |
| 2023-10-25 | $2.93 | $2.93 | $2.93 | $2.93 | $2.93 | 0 |
| 2023-10-24 | $3.00 | $3.00 | $2.93 | $2.93 | $2.93 | 1,102 |
| 2023-10-23 | $3.10 | $3.35 | $2.85 | $2.87 | $2.87 | 14,746 |
| 2023-10-20 | $3.77 | $3.77 | $3.21 | $3.21 | $3.21 | 1,239 |
| 2023-10-19 | $3.95 | $3.95 | $3.60 | $3.60 | $3.60 | 1,060 |
| 2023-10-18 | $3.90 | $3.90 | $3.60 | $3.65 | $3.65 | 2,306 |
| 2023-10-17 | $4.00 | $4.30 | $3.90 | $3.95 | $3.95 | 3,832 |
| 2023-10-16 | $3.81 | $3.82 | $3.78 | $3.78 | $3.78 | 562 |
| 2023-10-13 | $3.65 | $3.80 | $3.60 | $3.60 | $3.60 | 716 |
| 2023-10-12 | $3.46 | $3.46 | $3.45 | $3.45 | $3.45 | 707 |
| 2023-10-11 | $3.93 | $3.93 | $3.93 | $3.93 | $3.93 | 0 |
| 2023-10-10 | $4.19 | $4.19 | $3.37 | $3.93 | $3.93 | 14,146 |
| 2023-10-09 | $3.93 | $4.90 | $3.88 | $3.93 | $3.93 | 9,388 |
| 2023-10-06 | $3.62 | $4.19 | $3.62 | $3.95 | $3.95 | 2,119 |
| 2023-10-05 | $4.27 | $4.27 | $4.27 | $4.27 | $4.27 | 504 |
| 2023-10-04 | $4.11 | $4.11 | $4.11 | $4.11 | $4.11 | 288 |
| 2023-10-03 | $4.20 | $4.54 | $3.90 | $4.00 | $4.00 | 1,449 |
| 2023-10-02 | $4.97 | $4.97 | $4.05 | $4.06 | $4.06 | 7,510 |
| 2023-09-29 | $4.98 | $5.00 | $4.69 | $4.87 | $4.87 | 10,257 |
| 2023-09-28 | $5.00 | $5.60 | $4.90 | $4.99 | $4.99 | 7,903 |
| 2023-09-27 | $4.53 | $5.50 | $4.53 | $5.00 | $5.00 | 2,593 |
| 2023-09-26 | $4.40 | $5.40 | $4.28 | $4.49 | $4.49 | 10,472 |
| 2023-09-25 | $4.20 | $4.21 | $4.20 | $4.21 | $4.21 | 401 |
| 2023-09-22 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 3 |
| 2023-09-21 | $4.20 | $4.30 | $4.20 | $4.30 | $4.30 | 2,033 |
| 2023-09-20 | $4.02 | $4.30 | $3.93 | $4.15 | $4.15 | 2,081 |
| 2023-09-19 | $4.02 | $4.02 | $4.02 | $4.02 | $4.02 | 1 |
| 2023-09-18 | $3.92 | $4.09 | $3.92 | $4.02 | $4.02 | 963 |
| 2023-09-15 | $4.02 | $4.02 | $4.02 | $4.02 | $4.02 | 1 |
| 2023-09-14 | $4.02 | $4.02 | $4.02 | $4.02 | $4.02 | 0 |
| 2023-09-13 | $4.02 | $4.02 | $4.02 | $4.02 | $4.02 | 1 |
| 2023-09-12 | $4.02 | $4.02 | $4.02 | $4.02 | $4.02 | 0 |
| 2023-09-11 | $4.02 | $4.02 | $4.02 | $4.02 | $4.02 | 0 |
| 2023-09-08 | $4.02 | $4.02 | $4.02 | $4.02 | $4.02 | 0 |
| 2023-09-07 | $4.02 | $4.02 | $4.02 | $4.02 | $4.02 | 301 |
| 2023-09-06 | $4.38 | $4.38 | $4.38 | $4.38 | $4.38 | 2 |
| 2023-09-05 | $4.20 | $4.38 | $4.20 | $4.38 | $4.38 | 1,273 |
| 2023-09-01 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 100 |
| 2023-08-31 | $4.11 | $4.25 | $4.05 | $4.13 | $4.13 | 1,502 |
| 2023-08-30 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 1 |
| 2023-08-29 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 128 |
| 2023-08-28 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 0 |
| 2023-08-25 | $4.01 | $4.10 | $4.01 | $4.10 | $4.10 | 500 |
| 2023-08-24 | $3.99 | $4.32 | $3.97 | $4.32 | $4.32 | 680 |
| 2023-08-23 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 1 |
| 2023-08-22 | $4.11 | $4.40 | $4.10 | $4.40 | $4.40 | 1,350 |
| 2023-08-21 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 0 |
| 2023-08-18 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 0 |
| 2023-08-17 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 0 |
| 2023-08-16 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 1,000 |
| 2023-08-15 | $4.24 | $4.24 | $4.24 | $4.24 | $4.24 | 100 |
| 2023-08-14 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 0 |
| 2023-08-11 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 0 |
| 2023-08-10 | $4.64 | $4.80 | $4.64 | $4.80 | $4.80 | 800 |
| 2023-08-09 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 1 |
| 2023-08-08 | $4.34 | $4.55 | $4.34 | $4.55 | $4.55 | 1,600 |
| 2023-08-07 | $4.30 | $4.60 | $4.29 | $4.55 | $4.55 | 16,972 |
| 2023-08-04 | $4.44 | $4.44 | $4.44 | $4.44 | $4.44 | 2 |
| 2023-08-03 | $4.14 | $4.44 | $4.08 | $4.44 | $4.44 | 2,499 |
| 2023-08-02 | $4.24 | $4.25 | $4.24 | $4.25 | $4.25 | 2,795 |
| 2023-08-01 | $4.08 | $4.25 | $4.08 | $4.25 | $4.25 | 4,000 |
| 2023-07-31 | $4.10 | $4.20 | $4.10 | $4.20 | $4.20 | 4,420 |
| 2023-07-28 | $4.01 | $4.05 | $3.97 | $4.00 | $4.00 | 759 |
| 2023-07-27 | $4.15 | $4.35 | $3.61 | $4.05 | $4.05 | 23,504 |
| 2023-07-26 | $3.90 | $4.05 | $3.86 | $4.05 | $4.05 | 4,822 |
| 2023-07-25 | $3.61 | $3.61 | $3.61 | $3.61 | $3.61 | 127 |
| 2023-07-24 | $3.57 | $4.00 | $3.57 | $3.79 | $3.79 | 2,102 |
| 2023-07-21 | $3.76 | $3.76 | $3.76 | $3.76 | $3.76 | 1 |
| 2023-07-20 | $3.78 | $3.78 | $3.76 | $3.76 | $3.76 | 900 |
| 2023-07-19 | $3.72 | $3.82 | $3.65 | $3.82 | $3.82 | 1,601 |
| 2023-07-18 | $3.60 | $3.60 | $3.60 | $3.60 | $3.60 | 300 |
| 2023-07-17 | $3.59 | $3.59 | $3.48 | $3.48 | $3.48 | 500 |
| 2023-07-14 | $3.54 | $3.65 | $3.48 | $3.65 | $3.65 | 2,849 |
| 2023-07-13 | $3.57 | $3.70 | $3.47 | $3.47 | $3.47 | 4,205 |
| 2023-07-12 | $3.54 | $3.77 | $3.40 | $3.42 | $3.42 | 4,053 |
| 2023-07-11 | $3.49 | $3.78 | $3.32 | $3.32 | $3.32 | 2,000 |
| 2023-07-10 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 2,100 |
| 2023-07-07 | $3.46 | $3.65 | $3.45 | $3.65 | $3.65 | 700 |
| 2023-07-06 | $3.70 | $3.70 | $3.45 | $3.45 | $3.45 | 3,087 |
| 2023-07-05 | $3.42 | $3.42 | $3.26 | $3.42 | $3.42 | 727 |
| 2023-07-03 | $3.32 | $3.32 | $3.32 | $3.32 | $3.32 | 170 |
| 2023-06-30 | $3.32 | $3.95 | $3.32 | $3.42 | $3.42 | 7,094 |
| 2023-06-29 | $3.45 | $3.46 | $3.29 | $3.30 | $3.30 | 2,713 |
| 2023-06-28 | $3.31 | $3.31 | $3.30 | $3.30 | $3.30 | 702 |
| 2023-06-27 | $3.85 | $3.85 | $3.27 | $3.50 | $3.50 | 14,204 |
| 2023-06-26 | $3.32 | $4.00 | $3.32 | $3.80 | $3.80 | 15,809 |
| 2023-06-23 | $3.98 | $4.10 | $3.50 | $3.85 | $3.85 | 5,115 |
| 2023-06-22 | $3.51 | $4.04 | $3.25 | $4.01 | $4.01 | 11,468 |
| 2023-06-21 | $3.65 | $3.95 | $3.65 | $3.95 | $3.95 | 500 |
| 2023-06-20 | $3.60 | $3.60 | $3.26 | $3.50 | $3.50 | 8,735 |
| 2023-06-16 | $3.43 | $3.84 | $3.43 | $3.84 | $3.84 | 201 |
| 2023-06-15 | $3.50 | $3.50 | $3.33 | $3.50 | $3.50 | 2,527 |
| 2023-06-14 | $3.49 | $3.49 | $3.49 | $3.49 | $3.49 | 100 |
| 2023-06-13 | $3.41 | $3.60 | $3.22 | $3.30 | $3.30 | 6,441 |
| 2023-06-12 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 1 |
| 2023-06-09 | $3.90 | $3.94 | $3.90 | $3.94 | $3.94 | 300 |
| 2023-06-08 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 0 |
| 2023-06-07 | $4.00 | $4.35 | $3.80 | $3.80 | $3.80 | 4,774 |
| 2023-06-06 | $3.90 | $4.00 | $3.35 | $4.00 | $4.00 | 6,644 |
| 2023-06-05 | $3.55 | $3.55 | $3.55 | $3.55 | $3.55 | 400 |
| 2023-06-02 | $3.55 | $3.55 | $3.55 | $3.55 | $3.55 | 0 |
| 2023-06-01 | $3.55 | $3.55 | $3.55 | $3.55 | $3.55 | 0 |
| 2023-05-31 | $3.55 | $3.55 | $3.55 | $3.55 | $3.55 | 0 |
| 2023-05-30 | $3.55 | $3.55 | $3.55 | $3.55 | $3.55 | 0 |
| 2023-05-26 | $3.55 | $3.55 | $3.55 | $3.55 | $3.55 | 2 |
| 2023-05-25 | $3.55 | $3.55 | $3.55 | $3.55 | $3.55 | 1 |
| 2023-05-24 | $3.55 | $3.55 | $3.55 | $3.55 | $3.55 | 44 |
| 2023-05-23 | $3.55 | $3.55 | $3.55 | $3.55 | $3.55 | 0 |
| 2023-05-22 | $3.55 | $3.55 | $3.55 | $3.55 | $3.55 | 0 |
| 2023-05-19 | $3.55 | $3.55 | $3.55 | $3.55 | $3.55 | 0 |
| 2023-05-18 | $3.55 | $3.55 | $3.55 | $3.55 | $3.55 | 1,912 |
| 2023-05-17 | $3.55 | $3.55 | $3.55 | $3.55 | $3.55 | 18 |
| 2023-05-16 | $3.90 | $3.90 | $3.20 | $3.55 | $3.55 | 389 |
| 2023-05-15 | $3.78 | $3.78 | $3.78 | $3.78 | $3.78 | 2 |
| 2023-05-12 | $3.78 | $3.78 | $3.78 | $3.78 | $3.78 | 2 |
| 2023-05-11 | $3.78 | $3.78 | $3.78 | $3.78 | $3.78 | 2 |
| 2023-05-10 | $3.78 | $3.78 | $3.78 | $3.78 | $3.78 | 2 |
| 2023-05-09 | $3.78 | $3.78 | $3.78 | $3.78 | $3.78 | 2 |
| 2023-05-08 | $3.53 | $3.78 | $3.53 | $3.78 | $3.78 | 900 |
| 2023-05-05 | $3.00 | $3.60 | $3.00 | $3.60 | $3.60 | 362 |
| 2023-05-04 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 0 |
| 2023-05-03 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 7 |
| 2023-05-02 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 4 |
| 2023-05-01 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 0 |
| 2023-04-28 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 0 |
| 2023-04-27 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 0 |
| 2023-04-26 | $3.83 | $3.83 | $3.70 | $3.70 | $3.70 | 2,071 |
| 2023-04-25 | $3.85 | $3.85 | $3.85 | $3.85 | $3.85 | 4 |
| 2023-04-24 | $3.32 | $3.90 | $3.32 | $3.85 | $3.85 | 5,453 |
| 2023-04-21 | $3.72 | $3.72 | $3.72 | $3.72 | $3.72 | 0 |
| 2023-04-20 | $3.88 | $3.89 | $3.70 | $3.72 | $3.72 | 3,002 |
| 2023-04-19 | $3.65 | $3.95 | $3.34 | $3.94 | $3.94 | 1,801 |
| 2023-04-18 | $3.42 | $3.42 | $3.42 | $3.42 | $3.42 | 1 |
| 2023-04-17 | $3.42 | $3.42 | $3.42 | $3.42 | $3.42 | 2,171 |
| 2023-04-14 | $3.15 | $3.62 | $3.15 | $3.62 | $3.62 | 1,604 |
| 2023-04-13 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 1 |
| 2023-04-12 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 0 |
| 2023-04-11 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 0 |
| 2023-04-10 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 0 |
| 2023-04-06 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 0 |
| 2023-04-05 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 0 |
| 2023-04-04 | $3.56 | $3.91 | $3.53 | $3.75 | $3.75 | 701 |
| 2023-04-03 | $3.95 | $3.95 | $3.95 | $3.95 | $3.95 | 0 |
| 2023-03-31 | $3.95 | $3.95 | $3.95 | $3.95 | $3.95 | 0 |
| 2023-03-30 | $3.95 | $3.95 | $3.95 | $3.95 | $3.95 | 0 |
| 2023-03-29 | $3.95 | $3.95 | $3.95 | $3.95 | $3.95 | 0 |
| 2023-03-28 | $3.95 | $3.95 | $3.95 | $3.95 | $3.95 | 0 |
| 2023-03-27 | $3.95 | $3.95 | $3.95 | $3.95 | $3.95 | 204 |
| 2023-03-24 | $3.85 | $3.85 | $3.85 | $3.85 | $3.85 | 2 |
| 2023-03-23 | $3.54 | $3.85 | $3.54 | $3.85 | $3.85 | 606 |
| 2023-03-22 | $3.62 | $3.90 | $3.34 | $3.90 | $3.90 | 1,382 |
| 2023-03-21 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 100 |
| 2023-03-20 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 100 |
| 2023-03-17 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 702 |
| 2023-03-16 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 0 |
| 2023-03-15 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 0 |
| 2023-03-14 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 100 |
| 2023-03-13 | $4.11 | $4.31 | $4.00 | $4.20 | $4.20 | 2,342 |
| 2023-03-10 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 2 |
| 2023-03-09 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 0 |
| 2023-03-08 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 200 |
| 2023-03-07 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 0 |
| 2023-03-06 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 700 |
| 2023-03-03 | $4.18 | $4.40 | $4.14 | $4.40 | $4.40 | 4,576 |
| 2023-03-02 | $4.04 | $4.04 | $4.04 | $4.04 | $4.04 | 0 |
| 2023-03-01 | $4.04 | $4.04 | $4.04 | $4.04 | $4.04 | 0 |
| 2023-02-28 | $3.84 | $4.04 | $3.84 | $4.04 | $4.04 | 505 |
| 2023-02-27 | $4.18 | $4.18 | $4.18 | $4.18 | $4.18 | 0 |
| 2023-02-24 | $4.18 | $4.18 | $4.18 | $4.18 | $4.18 | 0 |
| 2023-02-23 | $4.18 | $4.18 | $4.18 | $4.18 | $4.18 | 0 |
| 2023-02-22 | $4.18 | $4.18 | $4.18 | $4.18 | $4.18 | 0 |
| 2023-02-21 | $4.18 | $4.18 | $4.18 | $4.18 | $4.18 | 100 |
| 2023-02-17 | $4.16 | $4.16 | $3.81 | $3.85 | $3.85 | 1,102 |
| 2023-02-16 | $4.21 | $4.45 | $3.83 | $3.83 | $3.83 | 1,121 |
| 2023-02-15 | $4.49 | $4.49 | $4.49 | $4.49 | $4.49 | 0 |
| 2023-02-14 | $4.49 | $4.49 | $4.49 | $4.49 | $4.49 | 79 |
| 2023-02-13 | $4.49 | $4.49 | $4.49 | $4.49 | $4.49 | 0 |
| 2023-02-10 | $4.49 | $4.49 | $4.49 | $4.49 | $4.49 | 1 |
| 2023-02-09 | $4.00 | $4.49 | $4.00 | $4.49 | $4.49 | 525 |
| 2023-02-08 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 2,313 |
| 2023-02-07 | $3.70 | $3.75 | $3.70 | $3.75 | $3.75 | 2,588 |
| 2023-02-06 | $3.75 | $3.75 | $3.71 | $3.75 | $3.75 | 3,600 |
| 2023-02-03 | $3.74 | $3.74 | $3.74 | $3.74 | $3.74 | 0 |
| 2023-02-02 | $3.74 | $3.74 | $3.74 | $3.74 | $3.74 | 0 |
| 2023-02-01 | $3.50 | $3.74 | $3.30 | $3.74 | $3.74 | 784 |
| 2023-01-31 | $3.57 | $3.59 | $3.50 | $3.50 | $3.50 | 956 |
| 2023-01-30 | $3.73 | $3.73 | $3.73 | $3.73 | $3.73 | 0 |
| 2023-01-27 | $3.73 | $3.73 | $3.73 | $3.73 | $3.73 | 0 |
| 2023-01-26 | $3.27 | $3.73 | $3.27 | $3.73 | $3.73 | 425 |
| 2023-01-25 | $3.60 | $3.75 | $3.18 | $3.75 | $3.75 | 2,116 |
| 2023-01-24 | $3.21 | $3.72 | $3.21 | $3.48 | $3.48 | 799 |
| 2023-01-23 | $3.05 | $3.05 | $2.95 | $2.95 | $2.95 | 4,903 |
| 2023-01-20 | $2.85 | $3.01 | $2.81 | $3.00 | $3.00 | 4,424 |
| 2023-01-19 | $3.35 | $3.35 | $2.86 | $2.93 | $2.93 | 1,501 |
| 2023-01-18 | $3.04 | $3.55 | $2.93 | $2.93 | $2.93 | 6,218 |
| 2023-01-17 | $2.99 | $3.05 | $2.97 | $2.97 | $2.97 | 600 |
| 2023-01-13 | $2.99 | $3.00 | $2.98 | $2.98 | $2.98 | 300 |
| 2023-01-12 | $2.95 | $3.45 | $2.55 | $2.85 | $2.85 | 10,856 |
| 2023-01-11 | $2.75 | $3.45 | $2.75 | $3.00 | $3.00 | 8,103 |
| 2023-01-10 | $3.66 | $3.66 | $2.64 | $3.00 | $3.00 | 5,914 |
| 2023-01-09 | $3.35 | $3.35 | $3.35 | $3.35 | $3.35 | 1 |
| 2023-01-06 | $2.99 | $3.50 | $2.99 | $3.35 | $3.35 | 5,046 |
| 2023-01-05 | $3.00 | $3.00 | $2.81 | $2.81 | $2.81 | 605 |
| 2023-01-04 | $3.49 | $3.50 | $2.70 | $3.00 | $3.00 | 6,793 |
| 2023-01-03 | $3.10 | $3.50 | $3.10 | $3.10 | $3.10 | 4,824 |
| 2022-12-30 | $3.01 | $3.01 | $3.01 | $3.01 | $3.01 | 0 |
| 2022-12-29 | $3.30 | $3.30 | $3.00 | $3.01 | $3.01 | 1,502 |
| 2022-12-28 | $2.60 | $3.49 | $2.60 | $2.98 | $2.98 | 906 |
| 2022-12-27 | $2.12 | $2.65 | $2.03 | $2.65 | $2.65 | 4,434 |
| 2022-12-23 | $2.60 | $2.60 | $2.60 | $2.60 | $2.60 | 0 |
| 2022-12-22 | $2.55 | $3.70 | $2.50 | $2.60 | $2.60 | 2,307 |
| 2022-12-21 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2022-12-20 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2022-12-19 | $2.60 | $3.34 | $2.55 | $3.00 | $3.00 | 700 |
| 2022-12-16 | $3.15 | $3.15 | $3.15 | $3.15 | $3.15 | 250 |
| 2022-12-15 | $3.35 | $3.35 | $3.35 | $3.35 | $3.35 | 0 |
| 2022-12-14 | $3.35 | $3.35 | $3.35 | $3.35 | $3.35 | 0 |
| 2022-12-13 | $3.35 | $3.35 | $3.35 | $3.35 | $3.35 | 0 |
| 2022-12-12 | $3.35 | $3.35 | $3.35 | $3.35 | $3.35 | 0 |
| 2022-12-09 | $3.35 | $3.35 | $3.35 | $3.35 | $3.35 | 0 |
| 2022-12-08 | $3.35 | $3.35 | $3.35 | $3.35 | $3.35 | 0 |
| 2022-12-07 | $3.35 | $3.35 | $3.35 | $3.35 | $3.35 | 0 |
| 2022-12-06 | $3.35 | $3.35 | $3.35 | $3.35 | $3.35 | 340 |
| 2022-12-05 | $3.25 | $3.39 | $3.25 | $3.35 | $3.35 | 500 |
| 2022-12-02 | $3.45 | $3.45 | $3.45 | $3.45 | $3.45 | 0 |
| 2022-12-01 | $3.45 | $3.45 | $3.45 | $3.45 | $3.45 | 0 |
| 2022-11-30 | $3.45 | $3.45 | $3.45 | $3.45 | $3.45 | 0 |
| 2022-11-29 | $3.45 | $3.45 | $3.45 | $3.45 | $3.45 | 0 |
| 2022-11-28 | $3.45 | $3.45 | $3.45 | $3.45 | $3.45 | 0 |
| 2022-11-25 | $3.45 | $3.45 | $3.45 | $3.45 | $3.45 | 0 |
| 2022-11-23 | $3.45 | $3.45 | $3.45 | $3.45 | $3.45 | 0 |
| 2022-11-22 | $3.65 | $3.65 | $3.45 | $3.45 | $3.45 | 295 |
| 2022-11-21 | $3.35 | $3.35 | $3.35 | $3.35 | $3.35 | 100 |
| 2022-11-18 | $3.25 | $4.80 | $3.25 | $3.96 | $3.96 | 5,384 |
| 2022-11-17 | $3.60 | $3.84 | $3.53 | $3.53 | $3.53 | 455 |
| 2022-11-16 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 7 |
| 2022-11-15 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 2 |
| 2022-11-14 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 752 |
| 2022-11-11 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 1 |
| 2022-11-10 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 5 |
| 2022-11-09 | $4.51 | $4.60 | $3.65 | $3.90 | $3.90 | 5,593 |
| 2022-11-08 | $4.20 | $4.49 | $4.16 | $4.49 | $4.49 | 404 |
| 2022-11-07 | $4.98 | $4.98 | $4.98 | $4.98 | $4.98 | 2 |
| 2022-11-04 | $4.98 | $4.98 | $4.98 | $4.98 | $4.98 | 4 |
| 2022-11-03 | $4.98 | $4.98 | $4.98 | $4.98 | $4.98 | 232 |
| 2022-11-02 | $4.63 | $4.63 | $4.33 | $4.33 | $4.33 | 430 |
| 2022-11-01 | $4.36 | $4.36 | $4.36 | $4.36 | $4.36 | 0 |
| 2022-10-31 | $4.40 | $4.59 | $4.16 | $4.36 | $4.36 | 5,092 |
| 2022-10-28 | $4.25 | $4.72 | $4.22 | $4.40 | $4.40 | 1,633 |
| 2022-10-27 | $4.20 | $4.39 | $3.93 | $3.93 | $3.93 | 1,202 |
| 2022-10-26 | $3.70 | $4.02 | $3.70 | $3.98 | $3.98 | 1,928 |
| 2022-10-25 | $4.70 | $4.70 | $3.37 | $3.42 | $3.42 | 10,290 |
| 2022-10-24 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 420 |
| 2022-10-21 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 0 |
| 2022-10-20 | $3.55 | $4.00 | $3.55 | $3.94 | $3.94 | 5,713 |
| 2022-10-19 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 200 |
| 2022-10-18 | $4.40 | $4.40 | $3.38 | $3.79 | $3.79 | 5,281 |
| 2022-10-17 | $5.00 | $5.60 | $3.75 | $3.95 | $3.95 | 17,856 |
| 2022-10-14 | $4.30 | $5.93 | $4.29 | $4.53 | $4.53 | 17,458 |
| 2022-10-13 | $6.00 | $6.10 | $4.16 | $4.16 | $4.16 | 10,913 |
| 2022-10-12 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 201 |
| 2022-10-11 | $4.22 | $5.70 | $3.55 | $5.15 | $5.15 | 10,297 |
| 2022-10-10 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 300 |
| 2022-10-07 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 1 |
| 2022-10-06 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 10 |
| 2022-10-05 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 0 |
| 2022-10-04 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 0 |
| 2022-10-03 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 0 |
| 2022-09-30 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 0 |
| 2022-09-29 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 1 |
| 2022-09-28 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 0 |
| 2022-09-27 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 0 |
| 2022-09-26 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 0 |
| 2022-09-23 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 0 |
| 2022-09-22 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 0 |
| 2022-09-21 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 1 |
| 2022-09-20 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 0 |
| 2022-09-19 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 0 |
| 2022-09-16 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 0 |
| 2022-09-15 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 0 |
| 2022-09-14 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 0 |
| 2022-09-13 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 1 |
| 2022-09-12 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 225 |
| 2022-09-09 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 1 |
| 2022-09-08 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 1 |
| 2022-09-07 | $4.67 | $5.16 | $4.67 | $5.16 | $5.16 | 425 |
| 2022-09-06 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2022-09-02 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2022-09-01 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 10 |
| 2022-08-31 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 4 |
| 2022-08-30 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2022-08-29 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2022-08-26 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2022-08-25 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 2 |
| 2022-08-24 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 11 |
| 2022-08-23 | $5.38 | $5.75 | $5.38 | $5.75 | $5.75 | 377 |
| 2022-08-22 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2022-08-19 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 1 |
| 2022-08-18 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 2 |
| 2022-08-17 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2022-08-16 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2022-08-15 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2022-08-12 | $5.97 | $6.00 | $5.88 | $6.00 | $6.00 | 2,942 |
| 2022-08-11 | $5.73 | $5.73 | $5.73 | $5.73 | $5.73 | 127 |
| 2022-08-10 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 10 |
| 2022-08-09 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2022-08-08 | $5.72 | $5.95 | $5.50 | $5.90 | $5.90 | 3,220 |
| 2022-08-05 | $5.65 | $5.76 | $5.65 | $5.76 | $5.76 | 1,724 |
| 2022-08-04 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 0 |
| 2022-08-03 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 1 |
| 2022-08-02 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 8 |
| 2022-08-01 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 45 |
| 2022-07-29 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 300 |
| 2022-07-28 | $4.86 | $4.86 | $4.86 | $4.86 | $4.86 | 0 |
| 2022-07-27 | $4.86 | $4.86 | $4.86 | $4.86 | $4.86 | 0 |
| 2022-07-26 | $4.86 | $4.86 | $4.86 | $4.86 | $4.86 | 0 |
| 2022-07-25 | $4.86 | $4.86 | $4.86 | $4.86 | $4.86 | 2 |
| 2022-07-22 | $4.89 | $4.89 | $4.46 | $4.86 | $4.86 | 5,405 |
| 2022-07-21 | $4.50 | $4.61 | $4.41 | $4.61 | $4.61 | 2,735 |
| 2022-07-20 | $4.14 | $4.36 | $4.14 | $4.36 | $4.36 | 900 |
| 2022-07-19 | $4.00 | $4.19 | $4.00 | $4.15 | $4.15 | 400 |
| 2022-07-18 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 0 |
| 2022-07-15 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 0 |
| 2022-07-14 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 20 |
| 2022-07-13 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 0 |
| 2022-07-12 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 0 |
| 2022-07-11 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 0 |
| 2022-07-08 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 0 |
| 2022-07-07 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 0 |
| 2022-07-06 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 100 |
| 2022-07-05 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 0 |
| 2022-07-01 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 1 |
| 2022-06-30 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 0 |
| 2022-06-29 | $4.14 | $4.30 | $4.10 | $4.25 | $4.25 | 790 |
| 2022-06-28 | $4.09 | $4.50 | $4.09 | $4.37 | $4.37 | 1,121 |
| 2022-06-27 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
| 2022-06-24 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
| 2022-06-23 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
| 2022-06-22 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 4 |
| 2022-06-21 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 3 |
| 2022-06-17 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
| 2022-06-16 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
| 2022-06-15 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
| 2022-06-14 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
| 2022-06-13 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
| 2022-06-10 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 105 |
| 2022-06-09 | $4.00 | $4.00 | $3.78 | $4.00 | $4.00 | 1,102 |
| 2022-06-08 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 20 |
| 2022-06-07 | $4.00 | $4.34 | $4.00 | $4.00 | $4.00 | 709 |
| 2022-06-06 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 1 |
| 2022-06-03 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2022-06-02 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2022-06-01 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2022-05-31 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 3 |
| 2022-05-27 | $4.25 | $4.25 | $4.00 | $4.00 | $4.00 | 385 |
| 2022-05-26 | $3.41 | $3.41 | $3.41 | $3.41 | $3.41 | 0 |
| 2022-05-25 | $3.41 | $3.41 | $3.41 | $3.41 | $3.41 | 0 |
| 2022-05-24 | $3.41 | $3.41 | $3.41 | $3.41 | $3.41 | 0 |
| 2022-05-23 | $3.41 | $3.41 | $3.41 | $3.41 | $3.41 | 0 |
| 2022-05-20 | $3.41 | $3.41 | $3.41 | $3.41 | $3.41 | 0 |
| 2022-05-19 | $3.41 | $3.41 | $3.41 | $3.41 | $3.41 | 0 |
| 2022-05-18 | $3.41 | $3.41 | $3.41 | $3.41 | $3.41 | 0 |
| 2022-05-17 | $3.41 | $3.41 | $3.41 | $3.41 | $3.41 | 0 |
| 2022-05-16 | $3.41 | $3.41 | $3.41 | $3.41 | $3.41 | 0 |
| 2022-05-13 | $3.41 | $3.41 | $3.41 | $3.41 | $3.41 | 0 |
| 2022-05-12 | $3.41 | $3.41 | $3.41 | $3.41 | $3.41 | 0 |
| 2022-05-11 | $3.41 | $3.41 | $3.41 | $3.41 | $3.41 | 0 |
| 2022-05-10 | $3.41 | $3.41 | $3.41 | $3.41 | $3.41 | 0 |
| 2022-05-09 | $3.41 | $3.41 | $3.41 | $3.41 | $3.41 | 200 |
| 2022-05-06 | $3.12 | $3.12 | $3.12 | $3.12 | $3.12 | 0 |
| 2022-05-05 | $3.12 | $3.12 | $3.12 | $3.12 | $3.12 | 1 |
| 2022-05-04 | $3.12 | $3.12 | $3.12 | $3.12 | $3.12 | 0 |
| 2022-05-03 | $3.12 | $3.12 | $3.12 | $3.12 | $3.12 | 0 |
| 2022-05-02 | $3.12 | $3.12 | $3.12 | $3.12 | $3.12 | 0 |
| 2022-04-29 | $3.12 | $3.12 | $3.12 | $3.12 | $3.12 | 0 |
| 2022-04-28 | $3.12 | $3.12 | $3.12 | $3.12 | $3.12 | 1 |
| 2022-04-27 | $3.12 | $3.12 | $3.12 | $3.12 | $3.12 | 0 |
| 2022-04-26 | $3.12 | $3.12 | $3.12 | $3.12 | $3.12 | 0 |
| 2022-04-25 | $3.12 | $3.12 | $3.12 | $3.12 | $3.12 | 0 |
| 2022-04-22 | $3.12 | $3.12 | $3.12 | $3.12 | $3.12 | 100 |
| 2022-04-21 | $3.12 | $3.12 | $3.12 | $3.12 | $3.12 | 0 |
| 2022-04-20 | $3.12 | $3.12 | $3.12 | $3.12 | $3.12 | 0 |
| 2022-04-19 | $3.12 | $3.12 | $3.12 | $3.12 | $3.12 | 0 |
| 2022-04-18 | $3.12 | $3.12 | $3.12 | $3.12 | $3.12 | 0 |
| 2022-04-14 | $3.12 | $3.12 | $3.12 | $3.12 | $3.12 | 0 |
| 2022-04-13 | $2.80 | $3.24 | $2.55 | $3.12 | $3.12 | 3,215 |
| 2022-04-12 | $3.55 | $3.55 | $3.55 | $3.55 | $3.55 | 46 |
| 2022-04-11 | $3.55 | $3.55 | $3.55 | $3.55 | $3.55 | 1 |
| 2022-04-08 | $3.40 | $3.55 | $3.40 | $3.55 | $3.55 | 603 |
| 2022-04-07 | $3.75 | $3.85 | $3.75 | $3.85 | $3.85 | 605 |
| 2022-04-06 | $3.52 | $4.00 | $3.52 | $3.87 | $3.87 | 900 |
| 2022-04-05 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
| 2022-04-04 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
| 2022-04-01 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
| 2022-03-31 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 1 |
| 2022-03-30 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 81 |
| 2022-03-29 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
| 2022-03-28 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
| 2022-03-25 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
| 2022-03-24 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 1 |
| 2022-03-23 | $4.43 | $4.75 | $4.25 | $4.50 | $4.50 | 1,163 |
| 2022-03-22 | $3.95 | $4.50 | $3.88 | $4.50 | $4.50 | 3,268 |
| 2022-03-21 | $4.99 | $5.00 | $4.99 | $5.00 | $5.00 | 400 |
| 2022-03-18 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 5 |
| 2022-03-17 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 100 |
| 2022-03-16 | $4.34 | $4.34 | $4.34 | $4.34 | $4.34 | 0 |
| 2022-03-15 | $4.34 | $4.34 | $4.34 | $4.34 | $4.34 | 0 |
| 2022-03-14 | $4.34 | $4.34 | $4.34 | $4.34 | $4.34 | 0 |
| 2022-03-11 | $4.34 | $4.34 | $4.34 | $4.34 | $4.34 | 30 |
| 2022-03-10 | $4.34 | $4.34 | $4.34 | $4.34 | $4.34 | 0 |
| 2022-03-09 | $4.25 | $4.34 | $4.25 | $4.34 | $4.34 | 200 |
| 2022-03-08 | $4.96 | $5.34 | $4.00 | $4.00 | $4.00 | 500 |
| 2022-03-07 | $3.71 | $3.71 | $3.71 | $3.71 | $3.71 | 0 |
| 2022-03-04 | $3.71 | $3.71 | $3.71 | $3.71 | $3.71 | 0 |
| 2022-03-03 | $3.56 | $3.72 | $3.56 | $3.71 | $3.71 | 1,732 |
| 2022-03-02 | $3.51 | $3.65 | $3.40 | $3.63 | $3.63 | 2,200 |
| 2022-03-01 | $3.52 | $3.65 | $3.40 | $3.55 | $3.55 | 2,504 |
| 2022-02-28 | $3.68 | $3.77 | $3.45 | $3.51 | $3.51 | 4,552 |
| 2022-02-25 | $3.35 | $3.69 | $3.35 | $3.51 | $3.51 | 4,727 |
| 2022-02-24 | $3.57 | $4.24 | $3.44 | $3.44 | $3.44 | 1,496 |
| 2022-02-23 | $4.25 | $4.25 | $4.00 | $4.15 | $4.15 | 2,820 |
| 2022-02-22 | $6.10 | $6.10 | $4.03 | $4.47 | $4.47 | 15,847 |
| 2022-02-18 | $6.80 | $6.88 | $6.72 | $6.88 | $6.88 | 1,401 |
| 2022-02-17 | $7.05 | $7.09 | $6.95 | $6.95 | $6.95 | 1,474 |
| 2022-02-16 | $6.90 | $7.50 | $6.90 | $7.50 | $7.50 | 4,788 |
| 2022-02-15 | $8.11 | $8.11 | $8.11 | $8.11 | $8.11 | 0 |
| 2022-02-14 | $8.11 | $8.11 | $8.11 | $8.11 | $8.11 | 40 |
| 2022-02-11 | $8.11 | $8.11 | $8.11 | $8.11 | $8.11 | 0 |
| 2022-02-10 | $8.11 | $8.11 | $8.11 | $8.11 | $8.11 | 1 |
| 2022-02-09 | $8.01 | $8.16 | $8.00 | $8.11 | $8.11 | 799 |
| 2022-02-08 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 0 |
| 2022-02-07 | $6.42 | $7.75 | $6.42 | $7.75 | $7.75 | 225 |
| 2022-02-04 | $6.70 | $8.00 | $6.70 | $8.00 | $8.00 | 400 |
| 2022-02-03 | $8.39 | $8.39 | $8.39 | $8.39 | $8.39 | 1 |
| 2022-02-02 | $8.39 | $8.39 | $8.39 | $8.39 | $8.39 | 100 |
| 2022-02-01 | $7.26 | $7.26 | $7.26 | $7.26 | $7.26 | 0 |
| 2022-01-31 | $6.22 | $7.50 | $6.22 | $7.26 | $7.26 | 1,502 |
| 2022-01-28 | $7.71 | $7.71 | $7.71 | $7.71 | $7.71 | 202 |
| 2022-01-27 | $7.71 | $7.71 | $7.71 | $7.71 | $7.71 | 0 |
| 2022-01-26 | $8.48 | $8.48 | $6.45 | $7.71 | $7.71 | 912 |
| 2022-01-25 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 0 |
| 2022-01-24 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 0 |
| 2022-01-21 | $6.70 | $7.75 | $6.68 | $7.75 | $7.75 | 707 |
| 2022-01-20 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 13 |
| 2022-01-19 | $6.98 | $7.74 | $6.98 | $7.74 | $7.74 | 420 |
| 2022-01-18 | $8.22 | $8.22 | $8.22 | $8.22 | $8.22 | 0 |
| 2022-01-14 | $8.22 | $8.22 | $8.22 | $8.22 | $8.22 | 0 |
| 2022-01-13 | $8.22 | $8.22 | $8.22 | $8.22 | $8.22 | 0 |
| 2022-01-12 | $8.22 | $8.22 | $8.22 | $8.22 | $8.22 | 0 |
| 2022-01-11 | $8.22 | $8.22 | $8.22 | $8.22 | $8.22 | 7 |
| 2022-01-10 | $8.22 | $8.22 | $8.22 | $8.22 | $8.22 | 0 |
| 2022-01-07 | $8.22 | $8.22 | $8.22 | $8.22 | $8.22 | 0 |
| 2022-01-06 | $7.59 | $8.22 | $7.59 | $8.22 | $8.22 | 876 |
| 2022-01-05 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 485 |
| 2022-01-04 | $7.20 | $7.40 | $7.20 | $7.25 | $7.25 | 2,228 |
| 2022-01-03 | $6.99 | $7.00 | $6.99 | $7.00 | $7.00 | 815 |
| 2021-12-31 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 100 |
| 2021-12-30 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 100 |
| 2021-12-29 | $6.44 | $6.73 | $6.44 | $6.67 | $6.67 | 1,306 |
| 2021-12-28 | $6.32 | $6.32 | $6.32 | $6.32 | $6.32 | 0 |
| 2021-12-27 | $6.32 | $6.32 | $6.32 | $6.32 | $6.32 | 1 |
| 2021-12-23 | $6.32 | $6.32 | $6.32 | $6.32 | $6.32 | 100 |
| 2021-12-22 | $5.97 | $6.06 | $5.97 | $6.06 | $6.06 | 445 |
| 2021-12-21 | $5.97 | $5.97 | $5.97 | $5.97 | $5.97 | 0 |
| 2021-12-20 | $5.97 | $5.97 | $5.97 | $5.97 | $5.97 | 0 |
| 2021-12-17 | $5.97 | $5.97 | $5.97 | $5.97 | $5.97 | 0 |
| 2021-12-16 | $5.97 | $5.97 | $5.97 | $5.97 | $5.97 | 0 |
| 2021-12-15 | $6.37 | $6.37 | $5.75 | $5.97 | $5.97 | 1,740 |
| 2021-12-14 | $5.85 | $5.85 | $5.11 | $5.11 | $5.11 | 201 |
| 2021-12-13 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 0 |
| 2021-12-10 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 0 |
| 2021-12-09 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 103 |
| 2021-12-08 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 504 |
| 2021-12-07 | $6.16 | $6.68 | $6.16 | $6.54 | $6.54 | 2,553 |
| 2021-12-06 | $6.88 | $6.88 | $6.88 | $6.88 | $6.88 | 1,001 |
| 2021-12-03 | $7.08 | $7.08 | $7.08 | $7.08 | $7.08 | 0 |
| 2021-12-02 | $6.55 | $7.08 | $6.55 | $7.08 | $7.08 | 649 |
| 2021-12-01 | $5.84 | $5.84 | $5.84 | $5.84 | $5.84 | 1,020 |
| 2021-11-30 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 20 |
| 2021-11-29 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 102 |
| 2021-11-26 | $8.19 | $8.19 | $8.19 | $8.19 | $8.19 | 3 |
| 2021-11-24 | $8.19 | $8.19 | $8.19 | $8.19 | $8.19 | 28 |
| 2021-11-23 | $8.19 | $8.19 | $8.19 | $8.19 | $8.19 | 0 |
| 2021-11-22 | $8.19 | $8.19 | $8.19 | $8.19 | $8.19 | 5 |
| 2021-11-19 | $7.33 | $8.19 | $7.30 | $8.19 | $8.19 | 700 |
| 2021-11-18 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2021-11-17 | $7.24 | $7.76 | $7.24 | $7.76 | $7.76 | 653 |
| 2021-11-16 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
| 2021-11-15 | $7.59 | $7.59 | $7.19 | $7.50 | $7.50 | 656 |
| 2021-11-12 | $7.86 | $7.86 | $7.86 | $7.86 | $7.86 | 0 |
| 2021-11-11 | $7.97 | $7.98 | $7.86 | $7.86 | $7.86 | 626 |
| 2021-11-10 | $7.82 | $7.82 | $7.67 | $7.67 | $7.67 | 430 |
| 2021-11-09 | $7.60 | $8.65 | $7.59 | $8.65 | $8.65 | 3,217 |
| 2021-11-08 | $7.37 | $7.48 | $6.96 | $7.37 | $7.37 | 2,625 |
| 2021-11-05 | $8.00 | $8.00 | $7.18 | $7.18 | $7.18 | 2,285 |
| 2021-11-04 | $7.97 | $9.00 | $7.00 | $7.20 | $7.20 | 22,111 |
| 2021-11-03 | $7.51 | $9.00 | $7.08 | $8.41 | $8.41 | 39,655 |
| 2021-11-02 | $6.26 | $6.60 | $6.13 | $6.58 | $6.58 | 3,781 |
| 2021-11-01 | $5.81 | $5.98 | $5.81 | $5.98 | $5.98 | 765 |
| 2021-10-29 | $5.23 | $5.93 | $5.12 | $5.90 | $5.90 | 15,091 |
| 2021-10-28 | $5.44 | $5.44 | $5.19 | $5.20 | $5.20 | 14,541 |
| 2021-10-27 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 155 |
| 2021-10-26 | $5.99 | $5.99 | $5.90 | $5.92 | $5.92 | 1,100 |
| 2021-10-25 | $5.77 | $5.78 | $5.70 | $5.78 | $5.78 | 1,291 |
| 2021-10-22 | $5.53 | $5.57 | $5.50 | $5.55 | $5.55 | 4,900 |
| 2021-10-21 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 57 |
| 2021-10-20 | $5.39 | $5.64 | $5.39 | $5.64 | $5.64 | 810 |
| 2021-10-19 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 100 |
| 2021-10-18 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 10 |
| 2021-10-15 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 33 |
| 2021-10-14 | $5.70 | $5.70 | $4.77 | $5.27 | $5.27 | 420 |
| 2021-10-13 | $5.20 | $5.20 | $5.10 | $5.10 | $5.10 | 499 |
| 2021-10-12 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 89 |
| 2021-10-11 | $4.87 | $5.25 | $4.86 | $5.22 | $5.22 | 867 |
| 2021-10-08 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2021-10-07 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2021-10-06 | $5.02 | $5.38 | $5.02 | $5.38 | $5.38 | 200 |
| 2021-10-05 | $5.00 | $5.43 | $5.00 | $5.35 | $5.35 | 1,039 |
| 2021-10-04 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2021-10-01 | $7.28 | $7.28 | $5.61 | $5.90 | $5.90 | 2,201 |
| 2021-09-30 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 1 |
| 2021-09-29 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 25 |
| 2021-09-28 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 210 |
| 2021-09-27 | $6.29 | $6.29 | $6.29 | $6.29 | $6.29 | 10 |
| 2021-09-24 | $6.29 | $6.29 | $6.29 | $6.29 | $6.29 | 0 |
| 2021-09-23 | $6.29 | $6.29 | $6.29 | $6.29 | $6.29 | 100 |
| 2021-09-22 | $6.37 | $6.37 | $6.29 | $6.29 | $6.29 | 200 |
| 2021-09-21 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 0 |
| 2021-09-20 | $6.29 | $6.30 | $6.28 | $6.30 | $6.30 | 1,300 |
| 2021-09-17 | $6.74 | $6.76 | $6.44 | $6.44 | $6.44 | 1,278 |
| 2021-09-16 | $6.38 | $6.54 | $6.26 | $6.37 | $6.37 | 1,985 |
| 2021-09-15 | $6.57 | $6.57 | $6.54 | $6.55 | $6.55 | 369 |
| 2021-09-14 | $6.61 | $6.75 | $6.22 | $6.22 | $6.22 | 6,000 |
| 2021-09-13 | $6.85 | $7.00 | $6.83 | $7.00 | $7.00 | 2,225 |
| 2021-09-10 | $7.33 | $7.33 | $7.29 | $7.29 | $7.29 | 1,300 |
| 2021-09-09 | $7.28 | $7.50 | $7.15 | $7.20 | $7.20 | 4,900 |
| 2021-09-08 | $7.69 | $7.69 | $7.10 | $7.33 | $7.33 | 4,100 |
| 2021-09-07 | $7.79 | $7.79 | $7.53 | $7.63 | $7.63 | 4,400 |
| 2021-09-03 | $7.55 | $7.75 | $7.50 | $7.58 | $7.58 | 8,300 |
| 2021-09-02 | $7.05 | $7.99 | $7.00 | $7.30 | $7.30 | 17,500 |
| 2021-09-01 | $8.05 | $8.05 | $7.50 | $7.50 | $7.50 | 4,300 |
| 2021-08-31 | $7.75 | $7.81 | $7.75 | $7.80 | $7.80 | 1,100 |
| 2021-08-30 | $6.35 | $7.75 | $6.27 | $7.65 | $7.65 | 6,433 |
| 2021-08-27 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 3 |
| 2021-08-26 | $7.25 | $7.25 | $7.00 | $7.00 | $7.00 | 702 |
| 2021-08-25 | $6.10 | $6.25 | $5.75 | $6.03 | $6.03 | 3,083 |
| 2021-08-24 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 10 |
| 2021-08-23 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2021-08-20 | $5.25 | $5.50 | $5.25 | $5.50 | $5.50 | 500 |
| 2021-08-19 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 0 |
| 2021-08-18 | $5.57 | $5.57 | $5.36 | $5.36 | $5.36 | 300 |
| 2021-08-17 | $5.25 | $5.80 | $5.00 | $5.00 | $5.00 | 2,258 |
| 2021-08-16 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 0 |
| 2021-08-13 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 0 |
| 2021-08-12 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 0 |
| 2021-08-11 | $5.77 | $6.07 | $5.77 | $6.05 | $6.05 | 995 |
| 2021-08-10 | $6.20 | $6.20 | $5.85 | $6.10 | $6.10 | 2,725 |
| 2021-08-09 | $5.47 | $5.95 | $5.42 | $5.95 | $5.95 | 1,200 |
| 2021-08-06 | $5.50 | $6.05 | $5.28 | $5.70 | $5.70 | 17,657 |
| 2021-08-05 | $5.71 | $6.00 | $5.60 | $6.00 | $6.00 | 1,000 |
| 2021-08-04 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 0 |
| 2021-08-03 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 200 |
| 2021-08-02 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 1,000 |
| 2021-07-30 | $6.69 | $6.70 | $6.61 | $6.70 | $6.70 | 900 |
| 2021-07-29 | $6.50 | $6.90 | $6.30 | $6.50 | $6.50 | 12,091 |
| 2021-07-28 | $6.79 | $6.79 | $6.79 | $6.79 | $6.79 | 600 |
| 2021-07-27 | $6.25 | $7.00 | $6.25 | $6.70 | $6.70 | 7,552 |
| 2021-07-26 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 5 |
| 2021-07-23 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 13 |
| 2021-07-22 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 50 |
| 2021-07-21 | $7.74 | $7.74 | $7.70 | $7.70 | $7.70 | 210 |
| 2021-07-20 | $7.01 | $7.20 | $7.00 | $7.20 | $7.20 | 1,019 |
| 2021-07-19 | $6.29 | $6.29 | $6.29 | $6.29 | $6.29 | 206 |
| 2021-07-16 | $8.49 | $8.49 | $8.49 | $8.49 | $8.49 | 9 |
| 2021-07-15 | $8.49 | $8.49 | $8.49 | $8.49 | $8.49 | 29 |
| 2021-07-14 | $8.49 | $8.49 | $8.49 | $8.49 | $8.49 | 736 |
| 2021-07-13 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 12 |
| 2021-07-12 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 2 |
| 2021-07-09 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2021-07-08 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 2,941 |
| 2021-07-07 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 105 |
| 2021-07-06 | $8.52 | $8.87 | $8.52 | $8.87 | $8.87 | 3,293 |
| 2021-07-02 | $9.16 | $9.16 | $8.74 | $8.90 | $8.90 | 2,409 |
| 2021-07-01 | $9.57 | $9.57 | $9.53 | $9.53 | $9.53 | 799 |
| 2021-06-30 | $9.61 | $9.66 | $9.53 | $9.54 | $9.54 | 1,611 |
| 2021-06-29 | $10.50 | $10.50 | $9.50 | $9.60 | $9.60 | 5,920 |
| 2021-06-28 | $9.25 | $10.71 | $9.00 | $9.85 | $9.85 | 36,866 |
| 2021-06-25 | $8.39 | $8.40 | $8.17 | $8.17 | $8.17 | 5,106 |
| 2021-06-24 | $8.50 | $8.50 | $8.13 | $8.15 | $8.15 | 10,545 |
| 2021-06-23 | $7.96 | $8.18 | $7.85 | $8.10 | $8.10 | 18,646 |
| 2021-06-22 | $8.02 | $8.05 | $7.48 | $8.00 | $8.00 | 15,805 |
| 2021-06-21 | $7.16 | $8.10 | $7.13 | $8.00 | $8.00 | 18,596 |
| 2021-06-18 | $7.50 | $7.50 | $7.25 | $7.25 | $7.25 | 1,045 |
| 2021-06-17 | $7.43 | $7.43 | $7.02 | $7.28 | $7.28 | 700 |
| 2021-06-16 | $7.30 | $7.34 | $6.72 | $7.21 | $7.21 | 29,231 |
| 2021-06-15 | $7.50 | $7.50 | $7.38 | $7.45 | $7.45 | 6,823 |
| 2021-06-14 | $7.25 | $7.50 | $6.01 | $7.38 | $7.38 | 2,726 |
| 2021-06-11 | $6.75 | $7.25 | $6.75 | $7.25 | $7.25 | 24,500 |
| 2021-06-10 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 11 |
| 2021-06-09 | $6.00 | $6.75 | $6.00 | $6.75 | $6.75 | 6,698 |
| 2021-06-08 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 269 |
| 2021-06-07 | $6.31 | $6.31 | $6.30 | $6.30 | $6.30 | 700 |
| 2021-06-04 | $5.71 | $6.30 | $5.71 | $6.10 | $6.10 | 3,763 |
| 2021-06-03 | $5.73 | $5.94 | $5.73 | $5.80 | $5.80 | 410 |
| 2021-06-02 | $5.85 | $5.85 | $5.43 | $5.75 | $5.75 | 9,832 |
| 2021-06-01 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 0 |
| 2021-05-28 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 290 |
| 2021-05-27 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 150 |
| 2021-05-26 | $5.93 | $5.96 | $5.93 | $5.95 | $5.95 | 1,422 |
| 2021-05-25 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 8 |
| 2021-05-24 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 119 |
| 2021-05-21 | $5.45 | $5.94 | $5.45 | $5.94 | $5.94 | 1,475 |
| 2021-05-20 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 2 |
| 2021-05-19 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 3 |
| 2021-05-18 | $5.10 | $5.25 | $5.00 | $5.20 | $5.20 | 9,025 |
| 2021-05-17 | $4.50 | $5.00 | $4.40 | $4.60 | $4.60 | 3,580 |
| 2021-05-14 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 3 |
| 2021-05-13 | $4.31 | $4.99 | $4.31 | $4.70 | $4.70 | 303 |
| 2021-05-12 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2021-05-11 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2021-05-10 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 62 |
| 2021-05-07 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 7 |
| 2021-05-06 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 92 |
| 2021-05-05 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 3 |
| 2021-05-04 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2021-05-03 | $4.56 | $5.50 | $4.55 | $5.19 | $5.19 | 2,624 |
| 2021-04-30 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 10 |
| 2021-04-29 | $4.59 | $4.60 | $4.58 | $4.60 | $4.60 | 850 |
| 2021-04-28 | $4.01 | $4.27 | $4.00 | $4.26 | $4.26 | 1,010 |
| 2021-04-27 | $4.05 | $4.05 | $4.00 | $4.00 | $4.00 | 1,220 |
| 2021-04-26 | $3.98 | $4.21 | $3.84 | $4.07 | $4.07 | 2,662 |
| 2021-04-23 | $3.55 | $3.82 | $3.33 | $3.82 | $3.82 | 10,065 |
| 2021-04-22 | $3.95 | $3.99 | $3.90 | $3.90 | $3.90 | 713 |
| 2021-04-21 | $3.76 | $4.00 | $3.75 | $4.00 | $4.00 | 3,274 |
| 2021-04-20 | $3.85 | $3.85 | $3.85 | $3.85 | $3.85 | 0 |
| 2021-04-19 | $3.52 | $3.85 | $3.51 | $3.85 | $3.85 | 2,202 |
| 2021-04-16 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 15 |
| 2021-04-15 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 860 |
| 2021-04-14 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 0 |
| 2021-04-13 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 95 |
| 2021-04-12 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 160 |
| 2021-04-09 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 130 |
| 2021-04-08 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 236 |
| 2021-04-07 | $3.78 | $4.35 | $3.78 | $4.32 | $4.32 | 600 |
| 2021-04-06 | $3.50 | $3.80 | $3.50 | $3.80 | $3.80 | 621 |
| 2021-04-05 | $3.60 | $3.60 | $3.60 | $3.60 | $3.60 | 136 |
| 2021-04-01 | $3.08 | $3.08 | $3.08 | $3.08 | $3.08 | 258 |
| 2021-03-31 | $3.62 | $3.62 | $3.52 | $3.52 | $3.52 | 505 |
| 2021-03-30 | $3.57 | $3.57 | $3.57 | $3.57 | $3.57 | 1,200 |
| 2021-03-29 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2021-03-26 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2021-03-25 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 4 |
| 2021-03-24 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 1,400 |
| 2021-03-23 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 30 |
| 2021-03-22 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 0 |
| 2021-03-19 | $4.35 | $4.40 | $4.35 | $4.40 | $4.40 | 250 |
| 2021-03-18 | $4.56 | $4.56 | $3.98 | $4.25 | $4.25 | 43,758 |
| 2021-03-17 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2021-03-16 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 125 |
| 2021-03-15 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 1,110 |
| 2021-03-12 | $5.26 | $5.31 | $5.26 | $5.30 | $5.30 | 35,553 |
| 2021-03-11 | $5.25 | $5.56 | $4.88 | $5.20 | $5.20 | 38,970 |
| 2021-03-10 | $5.25 | $5.25 | $5.23 | $5.25 | $5.25 | 25,946 |
| 2021-03-09 | $5.00 | $5.20 | $5.00 | $5.20 | $5.20 | 717 |
| 2021-03-08 | $4.85 | $5.16 | $4.85 | $4.86 | $4.86 | 3,426 |
| 2021-03-05 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 244 |
| 2021-03-04 | $4.33 | $4.33 | $4.33 | $4.33 | $4.33 | 114 |
| 2021-03-03 | $5.53 | $5.53 | $5.53 | $5.53 | $5.53 | 99 |
| 2021-03-02 | $5.46 | $5.75 | $5.46 | $5.53 | $5.53 | 5,073 |
| 2021-03-01 | $4.74 | $5.50 | $4.74 | $5.50 | $5.50 | 79,574 |
| 2021-02-26 | $4.87 | $4.87 | $4.87 | $4.87 | $4.87 | 56 |
| 2021-02-25 | $4.87 | $4.87 | $4.87 | $4.87 | $4.87 | 128 |
| 2021-02-24 | $4.87 | $4.87 | $4.87 | $4.87 | $4.87 | 28 |
| 2021-02-23 | $4.87 | $4.87 | $4.87 | $4.87 | $4.87 | 153 |
| 2021-02-22 | $4.87 | $4.87 | $4.87 | $4.87 | $4.87 | 399 |
| 2021-02-19 | $4.25 | $4.25 | $4.13 | $4.25 | $4.25 | 1,603 |
| 2021-02-18 | $4.40 | $4.40 | $4.38 | $4.40 | $4.40 | 739 |
| 2021-02-17 | $4.55 | $4.86 | $4.45 | $4.75 | $4.75 | 2,882 |
| 2021-02-16 | $4.40 | $5.18 | $3.75 | $5.00 | $5.00 | 8,331 |
| 2021-02-12 | $2.81 | $5.50 | $2.78 | $4.50 | $4.50 | 19,449 |
| 2021-02-11 | $3.06 | $3.06 | $2.54 | $2.84 | $2.84 | 4,180 |
| 2021-02-10 | $2.65 | $2.91 | $2.65 | $2.85 | $2.85 | 728 |
| 2021-02-09 | $2.79 | $2.88 | $2.65 | $2.65 | $2.65 | 6,816 |
| 2021-02-08 | $3.40 | $3.49 | $2.65 | $2.70 | $2.70 | 40,168 |
| 2021-02-05 | $3.50 | $3.50 | $3.00 | $3.25 | $3.25 | 1,578 |
| 2021-02-04 | $2.75 | $3.50 | $2.74 | $3.42 | $3.42 | 15,021 |
| 2021-02-03 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 110 |
| 2021-02-02 | $2.73 | $2.73 | $2.73 | $2.73 | $2.73 | 101 |
| 2021-02-01 | $2.75 | $2.75 | $2.66 | $2.66 | $2.66 | 20,761 |
| 2021-01-29 | $2.80 | $2.80 | $2.75 | $2.75 | $2.75 | 646 |
| 2021-01-28 | $2.69 | $3.14 | $2.35 | $2.35 | $2.35 | 2,400 |
| 2021-01-27 | $2.55 | $2.55 | $2.55 | $2.55 | $2.55 | 180 |
| 2021-01-26 | $2.55 | $2.55 | $2.55 | $2.55 | $2.55 | 0 |
| 2021-01-25 | $2.55 | $2.55 | $2.55 | $2.55 | $2.55 | 0 |
| 2021-01-22 | $2.55 | $2.55 | $2.55 | $2.55 | $2.55 | 21 |
| 2021-01-21 | $2.75 | $2.75 | $2.55 | $2.55 | $2.55 | 765 |
| 2021-01-20 | $2.77 | $2.77 | $2.77 | $2.77 | $2.77 | 200 |
| 2021-01-19 | $2.94 | $2.94 | $2.94 | $2.94 | $2.94 | 30 |
| 2021-01-15 | $2.50 | $3.00 | $2.35 | $2.94 | $2.94 | 1,385 |
| 2021-01-14 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 364 |
| 2021-01-13 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 312 |
| 2021-01-12 | $2.95 | $3.60 | $2.95 | $3.50 | $3.50 | 8,743 |
| 2021-01-11 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 38 |
| 2021-01-08 | $2.30 | $3.45 | $2.25 | $3.00 | $3.00 | 4,917 |
| 2021-01-07 | $2.29 | $2.30 | $2.29 | $2.30 | $2.30 | 1,041 |
| 2021-01-06 | $2.00 | $2.30 | $2.00 | $2.30 | $2.30 | 1,316 |
| 2021-01-05 | $2.40 | $2.40 | $2.40 | $2.40 | $2.40 | 0 |
| 2021-01-04 | $2.40 | $2.40 | $2.40 | $2.40 | $2.40 | 415 |
| 2020-12-31 | $2.25 | $2.70 | $2.15 | $2.70 | $2.70 | 914 |
| 2020-12-30 | $2.23 | $2.23 | $2.23 | $2.23 | $2.23 | 334 |
| 2020-12-29 | $3.25 | $3.25 | $2.05 | $2.06 | $2.06 | 1,358 |
| 2020-12-28 | $2.90 | $2.95 | $1.20 | $2.20 | $2.20 | 2,293 |
| 2020-12-24 | $2.94 | $2.94 | $2.94 | $2.94 | $2.94 | 340 |
| 2020-12-23 | $2.50 | $2.50 | $2.50 | $2.50 | $2.50 | 0 |
| 2020-12-22 | $2.50 | $2.50 | $2.50 | $2.50 | $2.50 | 2,003 |
| 2020-12-21 | $2.88 | $2.88 | $2.88 | $2.88 | $2.88 | 54 |
| 2020-12-18 | $2.57 | $3.50 | $2.25 | $2.88 | $2.88 | 725 |
| 2020-12-17 | $2.80 | $2.80 | $2.60 | $2.60 | $2.60 | 1,813 |
| 2020-12-16 | $1.70 | $2.60 | $1.70 | $2.60 | $2.60 | 2,278 |
| 2020-12-15 | $2.99 | $2.99 | $1.41 | $2.55 | $2.55 | 505 |
| 2020-12-14 | $2.00 | $3.00 | $2.00 | $2.60 | $2.60 | 18,872 |
| 2020-12-11 | $3.20 | $4.00 | $1.75 | $1.75 | $1.75 | 44,825 |
| 2020-12-10 | $9.81 | $9.81 | $2.10 | $2.14 | $2.14 | 6,019 |
| 2020-12-09 | $2.50 | $2.50 | $2.50 | $2.50 | $2.50 | 0 |
| 2020-12-08 | $1.66 | $2.50 | $1.65 | $2.50 | $2.50 | 2,100 |
| 2020-12-07 | $2.25 | $2.47 | $2.25 | $2.47 | $2.47 | 768 |
| 2020-12-04 | $2.00 | $2.01 | $1.97 | $2.00 | $2.00 | 122,201 |
| 2020-12-03 | $1.52 | $2.15 | $1.52 | $1.95 | $1.95 | 36,900 |
| 2020-12-02 | $1.80 | $2.05 | $1.79 | $2.05 | $2.05 | 3,215 |
| 2020-12-01 | $2.00 | $2.00 | $1.77 | $1.78 | $1.78 | 12,445 |
| 2020-11-30 | $1.75 | $1.75 | $1.75 | $1.75 | $1.75 | 0 |
| 2020-11-27 | $1.75 | $1.75 | $1.75 | $1.75 | $1.75 | 100 |
| 2020-11-25 | $1.68 | $1.68 | $1.68 | $1.68 | $1.68 | 100 |
| 2020-11-24 | $1.70 | $1.70 | $1.70 | $1.70 | $1.70 | 3,170 |
| 2020-11-23 | $1.60 | $1.60 | $1.60 | $1.60 | $1.60 | 150 |
| 2020-11-20 | $1.40 | $1.40 | $1.40 | $1.40 | $1.40 | 0 |
| 2020-11-19 | $1.40 | $1.40 | $1.40 | $1.40 | $1.40 | 0 |
| 2020-11-18 | $1.40 | $1.40 | $1.40 | $1.40 | $1.40 | 0 |
| 2020-11-17 | $1.40 | $1.40 | $1.40 | $1.40 | $1.40 | 0 |
| 2020-11-16 | $1.40 | $1.40 | $1.40 | $1.40 | $1.40 | 0 |
| 2020-11-13 | $1.40 | $1.40 | $1.40 | $1.40 | $1.40 | 40 |
| 2020-11-12 | $1.40 | $1.40 | $1.40 | $1.40 | $1.40 | 0 |
| 2020-11-11 | $1.40 | $1.40 | $1.40 | $1.40 | $1.40 | 0 |
| 2020-11-10 | $1.40 | $1.40 | $1.40 | $1.40 | $1.40 | 0 |
| 2020-11-09 | $1.40 | $1.40 | $1.40 | $1.40 | $1.40 | 0 |
| 2020-11-06 | $1.40 | $1.40 | $1.40 | $1.40 | $1.40 | 0 |
| 2020-11-05 | $1.40 | $1.40 | $1.40 | $1.40 | $1.40 | 80 |
| 2020-11-04 | $1.40 | $1.40 | $1.40 | $1.40 | $1.40 | 0 |
| 2020-11-03 | $1.40 | $1.40 | $1.40 | $1.40 | $1.40 | 0 |
| 2020-11-02 | $1.40 | $1.40 | $1.40 | $1.40 | $1.40 | 0 |
| 2020-10-30 | $1.40 | $1.40 | $1.40 | $1.40 | $1.40 | 0 |
| 2020-10-29 | $1.30 | $1.40 | $1.30 | $1.40 | $1.40 | 10,300 |
| 2020-10-28 | $1.36 | $1.36 | $1.36 | $1.36 | $1.36 | 0 |
| 2020-10-27 | $1.36 | $1.36 | $1.36 | $1.36 | $1.36 | 0 |
| 2020-10-26 | $1.36 | $1.36 | $1.36 | $1.36 | $1.36 | 0 |
| 2020-10-23 | $1.30 | $1.36 | $1.30 | $1.36 | $1.36 | 8,000 |
| 2020-10-22 | $1.30 | $1.34 | $1.25 | $1.34 | $1.34 | 6,701 |
| 2020-10-21 | $1.30 | $1.35 | $1.25 | $1.32 | $1.32 | 8,350 |
| 2020-10-20 | $1.24 | $1.35 | $1.21 | $1.32 | $1.32 | 45,285 |
| 2020-10-19 | $1.35 | $1.36 | $1.23 | $1.35 | $1.35 | 3,750 |
| 2020-10-16 | $1.27 | $1.35 | $1.21 | $1.35 | $1.35 | 8,355 |
| 2020-10-15 | $1.35 | $1.35 | $1.22 | $1.35 | $1.35 | 5,450 |
| 2020-10-14 | $1.30 | $1.35 | $1.21 | $1.35 | $1.35 | 4,502 |
| 2020-10-13 | $1.35 | $1.35 | $1.35 | $1.35 | $1.35 | 0 |
| 2020-10-12 | $1.30 | $1.40 | $1.21 | $1.35 | $1.35 | 2,100 |
| 2020-10-09 | $1.30 | $1.31 | $1.30 | $1.31 | $1.31 | 2,255 |
| 2020-10-08 | $1.24 | $1.30 | $1.19 | $1.30 | $1.30 | 5,925 |
| 2020-10-07 | $1.30 | $1.30 | $1.30 | $1.30 | $1.30 | 60 |
| 2020-10-06 | $1.30 | $1.30 | $1.30 | $1.30 | $1.30 | 121 |
| 2020-10-05 | $1.30 | $1.30 | $1.30 | $1.30 | $1.30 | 28 |
| 2020-10-02 | $1.30 | $1.30 | $1.30 | $1.30 | $1.30 | 500 |
| 2020-10-01 | $1.50 | $1.50 | $1.50 | $1.50 | $1.50 | 0 |
| 2020-09-30 | $1.50 | $1.50 | $1.50 | $1.50 | $1.50 | 0 |
| 2020-09-29 | $1.26 | $1.50 | $1.26 | $1.50 | $1.50 | 11,725 |
| 2020-09-28 | $1.30 | $1.30 | $1.27 | $1.30 | $1.30 | 475 |
| 2020-09-25 | $1.32 | $1.35 | $1.30 | $1.35 | $1.35 | 2,886 |
| 2020-09-24 | $1.40 | $1.60 | $1.40 | $1.50 | $1.50 | 10,824 |
| 2020-09-23 | $1.50 | $1.50 | $1.50 | $1.50 | $1.50 | 1,446 |
| 2020-09-22 | $1.65 | $1.66 | $1.40 | $1.50 | $1.50 | 10,410 |
| 2020-09-21 | $1.56 | $1.60 | $1.46 | $1.53 | $1.53 | 6,185 |
| 2020-09-18 | $1.43 | $1.66 | $1.43 | $1.65 | $1.65 | 14,610 |
| 2020-09-17 | $1.40 | $1.55 | $1.25 | $1.51 | $1.51 | 21,115 |
| 2020-09-16 | $1.25 | $1.61 | $1.25 | $1.41 | $1.41 | 38,372 |
| 2020-09-15 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 4,157 |
| 2020-09-14 | $1.20 | $1.25 | $1.20 | $1.25 | $1.25 | 4,850 |
| 2020-09-11 | $1.25 | $1.27 | $1.25 | $1.27 | $1.27 | 3,802 |
| 2020-09-10 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 2,894 |
| 2020-09-09 | $1.25 | $1.26 | $1.25 | $1.25 | $1.25 | 2,570 |
| 2020-09-08 | $1.26 | $1.26 | $1.26 | $1.26 | $1.26 | 238 |
| 2020-09-04 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 4,612 |
| 2020-09-03 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 432 |
| 2020-09-02 | $1.27 | $1.27 | $1.27 | $1.27 | $1.27 | 20 |
| 2020-09-01 | $1.27 | $1.27 | $1.27 | $1.27 | $1.27 | 66 |
| 2020-08-31 | $1.25 | $1.40 | $1.25 | $1.27 | $1.27 | 1,207 |
| 2020-08-28 | $1.25 | $1.40 | $1.25 | $1.40 | $1.40 | 826 |
| 2020-08-27 | $1.36 | $1.36 | $1.25 | $1.25 | $1.25 | 2,940 |
| 2020-08-26 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 100 |
| 2020-08-25 | $1.22 | $1.25 | $1.06 | $1.25 | $1.25 | 720 |
| 2020-08-24 | $1.30 | $1.32 | $1.30 | $1.30 | $1.30 | 21,610 |
| 2020-08-21 | $1.30 | $1.35 | $1.30 | $1.35 | $1.35 | 2,300 |
| 2020-08-20 | $1.30 | $1.35 | $1.30 | $1.30 | $1.30 | 2,584 |
| 2020-08-19 | $1.41 | $1.41 | $1.29 | $1.30 | $1.30 | 6,204 |
| 2020-08-18 | $1.40 | $1.60 | $1.40 | $1.40 | $1.40 | 1,774 |
| 2020-08-17 | $1.30 | $1.34 | $1.25 | $1.33 | $1.33 | 4,184 |
| 2020-08-14 | $2.00 | $2.10 | $1.40 | $1.60 | $1.60 | 23,945 |
| 2020-08-13 | $3.00 | $3.47 | $1.71 | $1.74 | $1.74 | 292,857 |
| 2020-08-12 | $1.01 | $1.35 | $1.01 | $1.08 | $1.08 | 8,150 |
| 2020-08-11 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 0 |
| 2020-08-10 | $0.90 | $0.98 | $0.90 | $0.98 | $0.98 | 2,600 |
| 2020-08-07 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 35 |
| 2020-08-06 | $1.00 | $1.05 | $1.00 | $1.05 | $1.05 | 20,930 |
| 2020-08-05 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 0 |
| 2020-08-04 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 0 |
| 2020-08-03 | $0.93 | $0.93 | $0.90 | $0.90 | $0.90 | 280 |
| 2020-07-31 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 110 |
| 2020-07-30 | $0.91 | $0.91 | $0.91 | $0.91 | $0.91 | 255 |
| 2020-07-29 | $0.91 | $0.91 | $0.91 | $0.91 | $0.91 | 280 |
| 2020-07-28 | $1.00 | $1.00 | $0.77 | $0.90 | $0.90 | 11,050 |
| 2020-07-27 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 975 |
| 2020-07-24 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 1,195 |
| 2020-07-23 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 2,180 |
| 2020-07-22 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 340 |
| 2020-07-21 | $1.15 | $1.15 | $0.99 | $1.05 | $1.05 | 3,600 |
| 2020-07-20 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 940 |
| 2020-07-17 | $0.95 | $0.99 | $0.94 | $0.99 | $0.99 | 4,400 |
| 2020-07-16 | $0.90 | $0.90 | $0.86 | $0.86 | $0.86 | 840 |
| 2020-07-15 | $0.80 | $0.85 | $0.80 | $0.80 | $0.80 | 14,400 |
| 2020-07-14 | $0.75 | $0.99 | $0.75 | $0.80 | $0.80 | 102,300 |
FAT Brands Inc - Warrants (16/07/2025) (FATBW) News Headlines
Recent FAT Brands Inc - Warrants (16/07/2025) (FATBW) News
Similar Companies to FAT Brands Inc - Warrants (16/07/2025) (FATBW) 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 | -- | -- | -- |