Flora Growth Corp (FLGC) Exchange: NASDAQ
Data as of April 25, 2025
$0.62 ($-0.04) -5.67%
Flora Growth Corp - Daily Information
Click for more stock information on Flora Growth Corp.| Daily Information | Data |
|---|---|
| Date | April 25, 2025 |
| Open | $0.65 |
| Previous Close | $0.62 |
| High | $0.66 |
| Low | $0.62 |
| Adjusted Open | $0.65 |
| Previous Adjusted Close | $0.62 |
| Adjusted High | $0.66 |
| Adjusted Low | $0.62 |
About Flora Growth Corp (FLGC)
Flora is building a connected, design-led collective of plant-based wellness and lifestyle brands that deliver the most compelling customer experiences in the world, one community at a time. As the operator of one of the largest outdoor cannabis cultivation facilities, Flora leverages natural, cost-effective cultivation practices to supply cannabis derivatives to its diverse business divisions of cosmetics, hemp textiles, and food and beverage.
Invest in Flora Growth Corp (FLGC)
Historical Stock Data for Flora Growth Corp (FLGC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-21 | $0.65 | $0.66 | $0.62 | $0.62 | $0.62 | 82,524 |
| 2025-03-20 | $0.66 | $0.68 | $0.64 | $0.66 | $0.66 | 63,216 |
| 2025-03-19 | $0.64 | $0.69 | $0.64 | $0.65 | $0.65 | 78,035 |
| 2025-03-18 | $0.69 | $0.69 | $0.64 | $0.66 | $0.66 | 80,383 |
| 2025-03-17 | $0.62 | $0.69 | $0.61 | $0.67 | $0.67 | 109,842 |
| 2025-03-14 | $0.64 | $0.64 | $0.59 | $0.62 | $0.62 | 137,988 |
| 2025-03-13 | $0.67 | $0.67 | $0.62 | $0.65 | $0.65 | 89,798 |
| 2025-03-12 | $0.62 | $0.67 | $0.60 | $0.67 | $0.67 | 96,150 |
| 2025-03-11 | $0.64 | $0.64 | $0.60 | $0.62 | $0.62 | 183,495 |
| 2025-03-10 | $0.67 | $0.69 | $0.63 | $0.64 | $0.64 | 165,441 |
| 2025-03-07 | $0.70 | $0.70 | $0.62 | $0.65 | $0.65 | 265,528 |
| 2025-03-06 | $0.72 | $0.72 | $0.68 | $0.70 | $0.70 | 92,805 |
| 2025-03-05 | $0.70 | $0.73 | $0.69 | $0.72 | $0.72 | 130,538 |
| 2025-03-04 | $0.71 | $0.72 | $0.64 | $0.69 | $0.69 | 273,682 |
| 2025-03-03 | $0.76 | $0.78 | $0.69 | $0.71 | $0.71 | 320,208 |
| 2025-02-28 | $0.81 | $0.83 | $0.73 | $0.75 | $0.75 | 438,709 |
| 2025-02-27 | $0.84 | $0.85 | $0.80 | $0.80 | $0.80 | 109,301 |
| 2025-02-26 | $0.85 | $0.88 | $0.82 | $0.84 | $0.84 | 104,846 |
| 2025-02-25 | $0.86 | $0.87 | $0.80 | $0.85 | $0.85 | 230,131 |
| 2025-02-24 | $0.90 | $0.90 | $0.84 | $0.90 | $0.90 | 235,086 |
| 2025-02-21 | $0.90 | $0.91 | $0.84 | $0.87 | $0.87 | 223,144 |
| 2025-02-20 | $0.94 | $0.95 | $0.86 | $0.89 | $0.89 | 197,857 |
| 2025-02-19 | $0.99 | $0.99 | $0.90 | $0.94 | $0.94 | 264,839 |
| 2025-02-18 | $0.91 | $0.98 | $0.88 | $0.97 | $0.97 | 639,390 |
| 2025-02-14 | $0.88 | $0.89 | $0.80 | $0.82 | $0.82 | 190,008 |
| 2025-02-13 | $0.85 | $0.85 | $0.81 | $0.84 | $0.84 | 84,984 |
| 2025-02-12 | $0.84 | $0.84 | $0.80 | $0.83 | $0.83 | 108,681 |
| 2025-02-11 | $0.84 | $0.88 | $0.79 | $0.84 | $0.84 | 181,124 |
| 2025-02-10 | $0.84 | $0.86 | $0.80 | $0.84 | $0.84 | 214,387 |
| 2025-02-07 | $0.90 | $0.92 | $0.84 | $0.85 | $0.85 | 174,628 |
| 2025-02-06 | $1.00 | $1.05 | $0.85 | $0.91 | $0.91 | 429,735 |
| 2025-02-05 | $0.92 | $1.02 | $0.88 | $0.99 | $0.99 | 776,510 |
| 2025-02-04 | $0.77 | $0.90 | $0.76 | $0.88 | $0.88 | 271,871 |
| 2025-02-03 | $0.77 | $0.80 | $0.75 | $0.78 | $0.78 | 99,888 |
| 2025-01-31 | $0.78 | $0.78 | $0.75 | $0.78 | $0.78 | 95,536 |
| 2025-01-30 | $0.78 | $0.79 | $0.74 | $0.77 | $0.77 | 265,249 |
| 2025-01-29 | $0.79 | $0.80 | $0.72 | $0.77 | $0.77 | 384,273 |
| 2025-01-28 | $0.83 | $0.85 | $0.79 | $0.79 | $0.79 | 268,532 |
| 2025-01-27 | $0.86 | $0.90 | $0.82 | $0.82 | $0.82 | 174,014 |
| 2025-01-24 | $0.91 | $0.93 | $0.85 | $0.86 | $0.86 | 471,092 |
| 2025-01-23 | $0.89 | $0.93 | $0.89 | $0.90 | $0.90 | 173,100 |
| 2025-01-22 | $0.94 | $0.96 | $0.88 | $0.90 | $0.90 | 187,692 |
| 2025-01-21 | $0.97 | $1.00 | $0.91 | $0.94 | $0.94 | 123,905 |
| 2025-01-17 | $0.94 | $0.98 | $0.93 | $0.96 | $0.96 | 131,904 |
| 2025-01-16 | $0.95 | $0.98 | $0.93 | $0.93 | $0.93 | 86,992 |
| 2025-01-15 | $0.93 | $0.97 | $0.90 | $0.95 | $0.95 | 149,049 |
| 2025-01-14 | $0.93 | $0.96 | $0.91 | $0.94 | $0.94 | 91,322 |
| 2025-01-13 | $0.95 | $0.97 | $0.89 | $0.93 | $0.93 | 299,861 |
| 2025-01-10 | $1.01 | $1.02 | $0.92 | $0.96 | $0.96 | 213,613 |
| 2025-01-08 | $1.03 | $1.04 | $0.97 | $1.01 | $1.01 | 238,364 |
| 2025-01-07 | $1.06 | $1.12 | $1.02 | $1.04 | $1.04 | 213,635 |
| 2025-01-06 | $1.12 | $1.14 | $1.07 | $1.07 | $1.07 | 160,189 |
| 2025-01-03 | $1.11 | $1.15 | $1.09 | $1.10 | $1.10 | 156,821 |
| 2025-01-02 | $1.04 | $1.17 | $1.03 | $1.12 | $1.12 | 311,345 |
| 2024-12-31 | $1.02 | $1.06 | $0.99 | $1.03 | $1.03 | 337,753 |
| 2024-12-30 | $1.04 | $1.05 | $0.98 | $1.03 | $1.03 | 460,625 |
| 2024-12-27 | $1.10 | $1.11 | $1.00 | $1.02 | $1.02 | 486,488 |
| 2024-12-26 | $1.02 | $1.14 | $1.02 | $1.11 | $1.11 | 289,117 |
| 2024-12-24 | $1.06 | $1.07 | $1.00 | $1.05 | $1.05 | 188,293 |
| 2024-12-23 | $1.08 | $1.09 | $1.01 | $1.06 | $1.06 | 358,525 |
| 2024-12-20 | $0.96 | $1.10 | $0.96 | $1.05 | $1.05 | 850,104 |
| 2024-12-19 | $1.09 | $1.13 | $0.96 | $1.01 | $1.01 | 809,101 |
| 2024-12-18 | $1.17 | $1.22 | $1.00 | $1.05 | $1.05 | 889,510 |
| 2024-12-17 | $1.20 | $1.20 | $1.05 | $1.16 | $1.16 | 1,126,657 |
| 2024-12-16 | $1.29 | $1.29 | $1.20 | $1.22 | $1.22 | 1,011,916 |
| 2024-12-13 | $1.52 | $1.57 | $1.21 | $1.30 | $1.30 | 4,139,685 |
| 2024-12-12 | $1.81 | $2.10 | $1.71 | $1.98 | $1.98 | 3,213,064 |
| 2024-12-11 | $1.73 | $1.88 | $1.63 | $1.73 | $1.73 | 1,692,135 |
| 2024-12-10 | $1.75 | $1.81 | $1.60 | $1.69 | $1.69 | 1,894,132 |
| 2024-12-09 | $1.71 | $1.84 | $1.66 | $1.69 | $1.69 | 322,712 |
| 2024-12-06 | $1.64 | $1.70 | $1.59 | $1.67 | $1.67 | 196,466 |
| 2024-12-05 | $1.66 | $1.69 | $1.57 | $1.64 | $1.64 | 355,551 |
| 2024-12-04 | $1.66 | $1.68 | $1.51 | $1.59 | $1.59 | 250,672 |
| 2024-12-03 | $1.73 | $1.75 | $1.57 | $1.70 | $1.70 | 342,146 |
| 2024-12-02 | $1.75 | $1.90 | $1.60 | $1.71 | $1.71 | 493,905 |
| 2024-11-29 | $1.55 | $1.77 | $1.51 | $1.74 | $1.74 | 287,376 |
| 2024-11-27 | $1.53 | $1.65 | $1.53 | $1.57 | $1.57 | 182,239 |
| 2024-11-26 | $1.56 | $1.59 | $1.46 | $1.55 | $1.55 | 240,749 |
| 2024-11-25 | $1.48 | $1.62 | $1.45 | $1.51 | $1.51 | 546,262 |
| 2024-11-22 | $1.31 | $1.44 | $1.30 | $1.43 | $1.43 | 278,077 |
| 2024-11-21 | $1.24 | $1.36 | $1.21 | $1.31 | $1.31 | 382,212 |
| 2024-11-20 | $1.28 | $1.29 | $1.19 | $1.22 | $1.22 | 120,114 |
| 2024-11-19 | $1.25 | $1.38 | $1.21 | $1.31 | $1.31 | 515,740 |
| 2024-11-18 | $1.16 | $1.22 | $1.16 | $1.20 | $1.20 | 226,369 |
| 2024-11-15 | $1.34 | $1.35 | $1.16 | $1.17 | $1.17 | 148,011 |
| 2024-11-14 | $1.17 | $1.32 | $1.17 | $1.31 | $1.31 | 312,589 |
| 2024-11-13 | $1.15 | $1.21 | $1.11 | $1.13 | $1.13 | 397,017 |
| 2024-11-12 | $1.19 | $1.20 | $1.12 | $1.18 | $1.18 | 427,292 |
| 2024-11-11 | $1.22 | $1.23 | $1.11 | $1.19 | $1.19 | 399,665 |
| 2024-11-08 | $1.33 | $1.35 | $1.17 | $1.27 | $1.27 | 389,476 |
| 2024-11-07 | $1.32 | $1.38 | $1.32 | $1.34 | $1.34 | 116,613 |
| 2024-11-06 | $1.50 | $1.50 | $1.27 | $1.30 | $1.30 | 580,234 |
| 2024-11-05 | $1.50 | $1.58 | $1.45 | $1.56 | $1.56 | 220,987 |
| 2024-11-04 | $1.40 | $1.63 | $1.40 | $1.50 | $1.50 | 569,844 |
| 2024-11-01 | $1.48 | $1.48 | $1.34 | $1.36 | $1.36 | 280,625 |
| 2024-10-31 | $1.57 | $1.57 | $1.41 | $1.44 | $1.44 | 650,881 |
| 2024-10-30 | $1.98 | $2.08 | $1.61 | $1.66 | $1.66 | 3,469,155 |
| 2024-10-29 | $2.05 | $2.05 | $1.81 | $1.90 | $1.90 | 329,996 |
| 2024-10-28 | $1.89 | $2.11 | $1.89 | $1.98 | $1.98 | 568,814 |
| 2024-10-25 | $1.65 | $1.86 | $1.63 | $1.85 | $1.85 | 325,104 |
| 2024-10-24 | $1.72 | $1.72 | $1.62 | $1.66 | $1.66 | 272,555 |
| 2024-10-23 | $1.56 | $1.72 | $1.52 | $1.70 | $1.70 | 291,943 |
| 2024-10-22 | $1.45 | $1.66 | $1.45 | $1.55 | $1.55 | 528,072 |
| 2024-10-21 | $1.57 | $1.61 | $1.42 | $1.54 | $1.54 | 384,463 |
| 2024-10-18 | $1.78 | $1.78 | $1.55 | $1.61 | $1.61 | 333,028 |
| 2024-10-17 | $1.75 | $1.85 | $1.66 | $1.70 | $1.70 | 414,646 |
| 2024-10-16 | $1.73 | $1.89 | $1.68 | $1.70 | $1.70 | 308,587 |
| 2024-10-15 | $1.88 | $1.90 | $1.49 | $1.65 | $1.65 | 549,237 |
| 2024-10-14 | $2.07 | $2.11 | $1.80 | $1.85 | $1.85 | 610,163 |
| 2024-10-11 | $1.90 | $2.06 | $1.85 | $2.03 | $2.03 | 312,091 |
| 2024-10-10 | $1.94 | $2.00 | $1.81 | $1.87 | $1.87 | 362,871 |
| 2024-10-09 | $1.77 | $1.98 | $1.57 | $1.82 | $1.82 | 591,826 |
| 2024-10-08 | $1.80 | $1.83 | $1.60 | $1.73 | $1.73 | 252,527 |
| 2024-10-07 | $1.57 | $1.79 | $1.57 | $1.73 | $1.73 | 356,737 |
| 2024-10-04 | $1.55 | $1.61 | $1.49 | $1.56 | $1.56 | 99,036 |
| 2024-10-03 | $1.72 | $1.72 | $1.50 | $1.56 | $1.56 | 156,461 |
| 2024-10-02 | $1.77 | $1.78 | $1.62 | $1.71 | $1.71 | 163,088 |
| 2024-10-01 | $1.64 | $1.85 | $1.56 | $1.77 | $1.77 | 1,179,742 |
| 2024-09-30 | $1.40 | $1.61 | $1.38 | $1.53 | $1.53 | 497,999 |
| 2024-09-27 | $1.30 | $1.38 | $1.30 | $1.32 | $1.32 | 65,957 |
| 2024-09-26 | $1.42 | $1.42 | $1.20 | $1.27 | $1.27 | 193,343 |
| 2024-09-25 | $1.38 | $1.40 | $1.31 | $1.37 | $1.37 | 96,957 |
| 2024-09-24 | $1.34 | $1.48 | $1.31 | $1.35 | $1.35 | 237,956 |
| 2024-09-23 | $1.42 | $1.42 | $1.29 | $1.32 | $1.32 | 144,190 |
| 2024-09-20 | $1.42 | $1.42 | $1.28 | $1.39 | $1.39 | 308,905 |
| 2024-09-19 | $1.13 | $1.48 | $1.11 | $1.42 | $1.42 | 698,826 |
| 2024-09-18 | $1.17 | $1.18 | $1.04 | $1.05 | $1.05 | 199,509 |
| 2024-09-17 | $1.05 | $1.21 | $1.04 | $1.16 | $1.16 | 399,067 |
| 2024-09-16 | $0.99 | $1.10 | $0.99 | $1.05 | $1.05 | 85,215 |
| 2024-09-13 | $0.93 | $0.98 | $0.93 | $0.97 | $0.97 | 49,687 |
| 2024-09-12 | $0.95 | $0.97 | $0.92 | $0.93 | $0.93 | 21,508 |
| 2024-09-11 | $0.99 | $0.99 | $0.92 | $0.94 | $0.94 | 43,553 |
| 2024-09-10 | $1.01 | $1.02 | $0.95 | $0.96 | $0.96 | 42,047 |
| 2024-09-09 | $1.00 | $1.00 | $0.95 | $0.97 | $0.97 | 88,725 |
| 2024-09-06 | $0.98 | $1.01 | $0.94 | $1.00 | $1.00 | 81,443 |
| 2024-09-05 | $0.97 | $0.98 | $0.94 | $0.96 | $0.96 | 17,234 |
| 2024-09-04 | $0.99 | $1.01 | $0.98 | $0.98 | $0.98 | 12,370 |
| 2024-09-03 | $1.05 | $1.05 | $0.98 | $0.99 | $0.99 | 15,685 |
| 2024-08-30 | $1.03 | $1.06 | $0.98 | $1.03 | $1.03 | 62,509 |
| 2024-08-29 | $1.08 | $1.09 | $1.00 | $1.03 | $1.03 | 59,162 |
| 2024-08-28 | $1.05 | $1.10 | $1.03 | $1.06 | $1.06 | 28,273 |
| 2024-08-27 | $1.04 | $1.10 | $1.02 | $1.08 | $1.08 | 53,810 |
| 2024-08-26 | $1.04 | $1.07 | $0.99 | $1.07 | $1.07 | 46,641 |
| 2024-08-23 | $0.99 | $1.06 | $0.96 | $1.04 | $1.04 | 43,641 |
| 2024-08-22 | $0.91 | $1.00 | $0.91 | $0.99 | $0.99 | 101,508 |
| 2024-08-21 | $0.92 | $0.94 | $0.91 | $0.94 | $0.94 | 28,273 |
| 2024-08-20 | $0.94 | $0.94 | $0.90 | $0.93 | $0.93 | 49,779 |
| 2024-08-19 | $0.92 | $0.95 | $0.91 | $0.93 | $0.93 | 16,204 |
| 2024-08-16 | $0.92 | $0.94 | $0.91 | $0.92 | $0.92 | 28,699 |
| 2024-08-15 | $0.96 | $0.96 | $0.90 | $0.92 | $0.92 | 94,927 |
| 2024-08-14 | $0.92 | $0.93 | $0.90 | $0.91 | $0.91 | 26,948 |
| 2024-08-13 | $0.94 | $0.96 | $0.88 | $0.93 | $0.93 | 41,014 |
| 2024-08-12 | $0.96 | $0.96 | $0.92 | $0.93 | $0.93 | 24,029 |
| 2024-08-09 | $0.99 | $1.00 | $0.93 | $0.94 | $0.94 | 40,865 |
| 2024-08-08 | $0.93 | $1.00 | $0.91 | $0.98 | $0.98 | 79,410 |
| 2024-08-07 | $0.98 | $0.98 | $0.87 | $0.90 | $0.90 | 32,315 |
| 2024-08-06 | $0.91 | $0.98 | $0.85 | $0.96 | $0.96 | 87,737 |
| 2024-08-05 | $0.90 | $0.92 | $0.84 | $0.87 | $0.87 | 118,316 |
| 2024-08-02 | $1.00 | $1.00 | $0.91 | $0.92 | $0.92 | 72,665 |
| 2024-08-01 | $1.01 | $1.02 | $0.97 | $0.99 | $0.99 | 25,086 |
| 2024-07-31 | $1.05 | $1.07 | $1.00 | $1.00 | $1.00 | 44,980 |
| 2024-07-30 | $1.08 | $1.09 | $1.05 | $1.05 | $1.05 | 28,275 |
| 2024-07-29 | $1.11 | $1.13 | $1.06 | $1.06 | $1.06 | 63,609 |
| 2024-07-26 | $1.15 | $1.15 | $1.12 | $1.12 | $1.12 | 11,180 |
| 2024-07-25 | $1.11 | $1.15 | $1.08 | $1.15 | $1.15 | 31,142 |
| 2024-07-24 | $1.13 | $1.16 | $1.10 | $1.11 | $1.11 | 24,317 |
| 2024-07-23 | $1.15 | $1.17 | $1.11 | $1.14 | $1.14 | 54,979 |
| 2024-07-22 | $1.07 | $1.17 | $1.07 | $1.14 | $1.14 | 68,976 |
| 2024-07-19 | $1.10 | $1.16 | $1.03 | $1.08 | $1.08 | 45,581 |
| 2024-07-18 | $1.07 | $1.13 | $1.00 | $1.09 | $1.09 | 60,241 |
| 2024-07-17 | $1.18 | $1.20 | $1.05 | $1.10 | $1.10 | 152,719 |
| 2024-07-16 | $1.11 | $1.20 | $1.11 | $1.18 | $1.18 | 125,164 |
| 2024-07-15 | $1.05 | $1.12 | $1.04 | $1.12 | $1.12 | 77,688 |
| 2024-07-12 | $1.05 | $1.10 | $1.05 | $1.08 | $1.08 | 53,993 |
| 2024-07-11 | $1.02 | $1.04 | $0.95 | $1.04 | $1.04 | 78,424 |
| 2024-07-10 | $0.91 | $1.06 | $0.91 | $1.00 | $1.00 | 98,842 |
| 2024-07-09 | $0.94 | $0.96 | $0.84 | $0.92 | $0.92 | 198,804 |
| 2024-07-08 | $0.94 | $0.95 | $0.91 | $0.93 | $0.93 | 78,983 |
| 2024-07-05 | $0.95 | $0.96 | $0.92 | $0.92 | $0.92 | 58,206 |
| 2024-07-03 | $1.02 | $1.02 | $0.90 | $0.97 | $0.97 | 53,962 |
| 2024-07-02 | $0.97 | $1.03 | $0.97 | $1.00 | $1.00 | 16,815 |
| 2024-07-01 | $0.99 | $1.02 | $0.97 | $0.99 | $0.99 | 38,939 |
| 2024-06-28 | $0.99 | $1.03 | $0.96 | $1.02 | $1.02 | 95,371 |
| 2024-06-27 | $1.05 | $1.05 | $0.92 | $0.96 | $0.96 | 80,266 |
| 2024-06-26 | $0.90 | $1.02 | $0.87 | $1.01 | $1.01 | 117,262 |
| 2024-06-25 | $0.97 | $0.97 | $0.80 | $0.89 | $0.89 | 210,734 |
| 2024-06-24 | $1.00 | $1.01 | $0.91 | $0.95 | $0.95 | 142,587 |
| 2024-06-21 | $1.01 | $1.05 | $0.96 | $0.98 | $0.98 | 272,492 |
| 2024-06-20 | $0.97 | $1.06 | $0.97 | $1.00 | $1.00 | 76,377 |
| 2024-06-18 | $1.07 | $1.07 | $0.97 | $1.02 | $1.02 | 198,204 |
| 2024-06-17 | $1.10 | $1.13 | $1.06 | $1.09 | $1.09 | 98,710 |
| 2024-06-14 | $1.13 | $1.14 | $1.10 | $1.10 | $1.10 | 70,147 |
| 2024-06-13 | $1.10 | $1.16 | $1.10 | $1.13 | $1.13 | 76,951 |
| 2024-06-12 | $1.14 | $1.20 | $1.09 | $1.12 | $1.12 | 158,055 |
| 2024-06-11 | $1.15 | $1.15 | $1.09 | $1.11 | $1.11 | 71,131 |
| 2024-06-10 | $1.20 | $1.20 | $1.13 | $1.15 | $1.15 | 99,531 |
| 2024-06-07 | $1.16 | $1.20 | $1.10 | $1.12 | $1.12 | 92,348 |
| 2024-06-06 | $1.16 | $1.20 | $1.13 | $1.19 | $1.19 | 59,327 |
| 2024-06-05 | $1.20 | $1.24 | $1.10 | $1.13 | $1.13 | 209,859 |
| 2024-06-04 | $1.18 | $1.19 | $1.13 | $1.16 | $1.16 | 98,808 |
| 2024-06-03 | $1.23 | $1.23 | $1.11 | $1.20 | $1.20 | 119,287 |
| 2024-05-31 | $1.24 | $1.28 | $1.15 | $1.15 | $1.15 | 157,308 |
| 2024-05-30 | $1.25 | $1.28 | $1.24 | $1.24 | $1.24 | 47,403 |
| 2024-05-29 | $1.35 | $1.35 | $1.23 | $1.25 | $1.25 | 88,213 |
| 2024-05-28 | $1.34 | $1.37 | $1.27 | $1.35 | $1.35 | 95,008 |
| 2024-05-24 | $1.23 | $1.30 | $1.20 | $1.30 | $1.30 | 108,964 |
| 2024-05-23 | $1.23 | $1.24 | $1.15 | $1.20 | $1.20 | 148,510 |
| 2024-05-22 | $1.20 | $1.31 | $1.19 | $1.25 | $1.25 | 87,554 |
| 2024-05-21 | $1.29 | $1.29 | $1.18 | $1.20 | $1.20 | 153,452 |
| 2024-05-20 | $1.37 | $1.37 | $1.20 | $1.23 | $1.23 | 186,858 |
| 2024-05-17 | $1.38 | $1.44 | $1.28 | $1.31 | $1.31 | 348,174 |
| 2024-05-16 | $1.32 | $1.57 | $1.23 | $1.30 | $1.30 | 793,513 |
| 2024-05-15 | $1.25 | $1.39 | $1.23 | $1.33 | $1.33 | 329,691 |
| 2024-05-14 | $1.31 | $1.39 | $1.27 | $1.28 | $1.28 | 308,581 |
| 2024-05-13 | $1.38 | $1.47 | $1.34 | $1.35 | $1.35 | 222,341 |
| 2024-05-10 | $1.46 | $1.50 | $1.36 | $1.37 | $1.37 | 96,595 |
| 2024-05-09 | $1.55 | $1.55 | $1.42 | $1.46 | $1.46 | 115,627 |
| 2024-05-08 | $1.46 | $1.54 | $1.43 | $1.52 | $1.52 | 56,753 |
| 2024-05-07 | $1.51 | $1.53 | $1.42 | $1.50 | $1.50 | 222,028 |
| 2024-05-06 | $1.69 | $1.69 | $1.57 | $1.58 | $1.58 | 144,087 |
| 2024-05-03 | $1.69 | $1.74 | $1.54 | $1.69 | $1.69 | 323,621 |
| 2024-05-02 | $1.69 | $1.78 | $1.58 | $1.64 | $1.64 | 282,219 |
| 2024-05-01 | $1.69 | $1.74 | $1.50 | $1.71 | $1.71 | 736,532 |
| 2024-04-30 | $1.26 | $1.78 | $1.19 | $1.69 | $1.69 | 2,294,624 |
| 2024-04-29 | $1.35 | $1.36 | $1.09 | $1.28 | $1.28 | 517,863 |
| 2024-04-26 | $1.52 | $1.61 | $1.33 | $1.36 | $1.36 | 386,382 |
| 2024-04-25 | $1.55 | $1.56 | $1.45 | $1.54 | $1.54 | 277,728 |
| 2024-04-24 | $1.71 | $1.71 | $1.50 | $1.55 | $1.55 | 193,693 |
| 2024-04-23 | $1.65 | $1.79 | $1.64 | $1.74 | $1.74 | 286,907 |
| 2024-04-22 | $1.60 | $1.71 | $1.57 | $1.64 | $1.64 | 178,776 |
| 2024-04-19 | $1.70 | $1.73 | $1.47 | $1.56 | $1.56 | 276,382 |
| 2024-04-18 | $1.77 | $1.90 | $1.68 | $1.68 | $1.68 | 695,531 |
| 2024-04-17 | $1.80 | $1.85 | $1.71 | $1.79 | $1.79 | 178,602 |
| 2024-04-16 | $1.75 | $1.83 | $1.64 | $1.82 | $1.82 | 271,475 |
| 2024-04-15 | $1.97 | $2.02 | $1.68 | $1.81 | $1.81 | 726,530 |
| 2024-04-12 | $2.16 | $2.23 | $1.96 | $1.98 | $1.98 | 620,729 |
| 2024-04-11 | $2.32 | $2.37 | $2.15 | $2.21 | $2.21 | 363,460 |
| 2024-04-10 | $2.20 | $2.41 | $2.13 | $2.26 | $2.26 | 581,856 |
| 2024-04-09 | $2.24 | $2.41 | $2.12 | $2.17 | $2.17 | 893,611 |
| 2024-04-08 | $2.32 | $2.59 | $2.22 | $2.27 | $2.27 | 594,477 |
| 2024-04-05 | $2.36 | $2.50 | $2.26 | $2.38 | $2.38 | 675,261 |
| 2024-04-04 | $2.30 | $2.53 | $2.15 | $2.20 | $2.20 | 2,239,354 |
| 2024-04-03 | $2.10 | $2.75 | $2.05 | $2.67 | $2.67 | 1,568,652 |
| 2024-04-02 | $2.11 | $2.17 | $1.89 | $2.05 | $2.05 | 1,005,956 |
| 2024-04-01 | $2.36 | $2.43 | $1.90 | $2.28 | $2.28 | 1,028,062 |
| 2024-03-28 | $2.25 | $2.93 | $2.02 | $2.31 | $2.31 | 3,305,092 |
| 2024-03-27 | $2.05 | $2.47 | $1.83 | $2.23 | $2.23 | 2,260,822 |
| 2024-03-26 | $1.60 | $2.11 | $1.60 | $2.06 | $2.06 | 3,866,954 |
| 2024-03-25 | $2.03 | $2.17 | $1.60 | $1.69 | $1.69 | 20,070,192 |
| 2024-03-22 | $1.23 | $1.65 | $1.18 | $1.58 | $1.58 | 1,710,896 |
| 2024-03-21 | $1.25 | $1.25 | $1.07 | $1.18 | $1.18 | 71,605 |
| 2024-03-20 | $1.35 | $1.38 | $1.18 | $1.27 | $1.27 | 86,367 |
| 2024-03-19 | $1.16 | $1.39 | $1.13 | $1.32 | $1.32 | 138,111 |
| 2024-03-18 | $1.11 | $1.25 | $1.10 | $1.23 | $1.23 | 193,560 |
| 2024-03-15 | $1.03 | $1.10 | $1.00 | $1.10 | $1.10 | 82,003 |
| 2024-03-14 | $1.09 | $1.09 | $0.99 | $1.00 | $1.00 | 52,279 |
| 2024-03-13 | $1.07 | $1.11 | $1.04 | $1.06 | $1.06 | 17,460 |
| 2024-03-12 | $1.13 | $1.13 | $1.05 | $1.06 | $1.06 | 50,033 |
| 2024-03-11 | $1.09 | $1.14 | $1.06 | $1.10 | $1.10 | 59,149 |
| 2024-03-08 | $1.10 | $1.11 | $1.04 | $1.09 | $1.09 | 15,635 |
| 2024-03-07 | $1.10 | $1.14 | $1.05 | $1.07 | $1.07 | 18,604 |
| 2024-03-06 | $1.09 | $1.14 | $1.08 | $1.10 | $1.10 | 24,306 |
| 2024-03-05 | $1.09 | $1.14 | $1.08 | $1.08 | $1.08 | 15,789 |
| 2024-03-04 | $1.10 | $1.12 | $1.03 | $1.10 | $1.10 | 59,969 |
| 2024-03-01 | $1.20 | $1.23 | $1.12 | $1.15 | $1.15 | 55,335 |
| 2024-02-29 | $1.24 | $1.25 | $1.16 | $1.22 | $1.22 | 73,324 |
| 2024-02-28 | $1.05 | $1.24 | $1.00 | $1.19 | $1.19 | 201,517 |
| 2024-02-27 | $1.00 | $1.06 | $0.97 | $1.04 | $1.04 | 35,825 |
| 2024-02-26 | $0.96 | $1.00 | $0.92 | $0.96 | $0.96 | 63,382 |
| 2024-02-23 | $1.00 | $1.05 | $0.93 | $0.95 | $0.95 | 25,868 |
| 2024-02-22 | $1.09 | $1.09 | $0.98 | $1.01 | $1.01 | 48,931 |
| 2024-02-21 | $1.03 | $1.07 | $0.96 | $1.02 | $1.02 | 148,109 |
| 2024-02-20 | $0.94 | $1.04 | $0.93 | $1.03 | $1.03 | 130,631 |
| 2024-02-16 | $0.86 | $0.98 | $0.84 | $0.94 | $0.94 | 117,784 |
| 2024-02-15 | $0.76 | $0.84 | $0.75 | $0.84 | $0.84 | 175,115 |
| 2024-02-14 | $0.79 | $0.82 | $0.75 | $0.76 | $0.76 | 342,179 |
| 2024-02-13 | $0.86 | $0.88 | $0.78 | $0.78 | $0.78 | 102,868 |
| 2024-02-12 | $0.92 | $0.94 | $0.83 | $0.83 | $0.83 | 238,885 |
| 2024-02-09 | $0.96 | $0.96 | $0.86 | $0.86 | $0.86 | 174,334 |
| 2024-02-08 | $0.91 | $0.93 | $0.86 | $0.88 | $0.88 | 159,980 |
| 2024-02-07 | $0.97 | $0.98 | $0.88 | $0.91 | $0.91 | 189,938 |
| 2024-02-06 | $0.90 | $0.98 | $0.90 | $0.94 | $0.94 | 245,349 |
| 2024-02-05 | $1.07 | $1.12 | $0.92 | $0.93 | $0.93 | 72,687 |
| 2024-02-02 | $1.11 | $1.11 | $0.96 | $1.02 | $1.02 | 133,914 |
| 2024-02-01 | $1.29 | $1.30 | $1.02 | $1.02 | $1.02 | 172,044 |
| 2024-01-31 | $1.18 | $1.19 | $1.10 | $1.10 | $1.10 | 107,348 |
| 2024-01-30 | $1.22 | $1.30 | $1.17 | $1.18 | $1.18 | 135,319 |
| 2024-01-29 | $1.26 | $1.35 | $1.23 | $1.24 | $1.24 | 59,569 |
| 2024-01-26 | $1.36 | $1.46 | $1.24 | $1.26 | $1.26 | 62,275 |
| 2024-01-25 | $1.36 | $1.40 | $1.34 | $1.36 | $1.36 | 33,291 |
| 2024-01-24 | $1.50 | $1.55 | $1.36 | $1.36 | $1.36 | 97,844 |
| 2024-01-23 | $1.61 | $1.61 | $1.42 | $1.43 | $1.43 | 64,201 |
| 2024-01-22 | $1.74 | $1.80 | $1.55 | $1.57 | $1.57 | 51,867 |
| 2024-01-19 | $1.85 | $1.85 | $1.66 | $1.70 | $1.70 | 36,127 |
| 2024-01-18 | $1.99 | $1.99 | $1.73 | $1.83 | $1.83 | 57,293 |
| 2024-01-17 | $1.90 | $1.93 | $1.73 | $1.92 | $1.92 | 74,639 |
| 2024-01-16 | $1.81 | $1.90 | $1.70 | $1.86 | $1.86 | 69,997 |
| 2024-01-12 | $1.45 | $1.85 | $1.45 | $1.80 | $1.80 | 166,359 |
| 2024-01-11 | $1.49 | $1.50 | $1.37 | $1.48 | $1.48 | 72,074 |
| 2024-01-10 | $1.56 | $1.60 | $1.46 | $1.46 | $1.46 | 47,730 |
| 2024-01-09 | $1.69 | $1.71 | $1.53 | $1.58 | $1.58 | 79,296 |
| 2024-01-08 | $1.51 | $1.73 | $1.50 | $1.71 | $1.71 | 303,986 |
| 2024-01-05 | $1.44 | $1.54 | $1.36 | $1.51 | $1.51 | 77,994 |
| 2024-01-04 | $1.40 | $1.42 | $1.32 | $1.39 | $1.39 | 56,513 |
| 2024-01-03 | $1.29 | $1.40 | $1.25 | $1.34 | $1.34 | 97,536 |
| 2024-01-02 | $1.27 | $1.39 | $1.26 | $1.32 | $1.32 | 21,897 |
| 2023-12-29 | $1.33 | $1.42 | $1.27 | $1.35 | $1.35 | 39,191 |
| 2023-12-28 | $1.34 | $1.43 | $1.30 | $1.33 | $1.33 | 81,607 |
| 2023-12-27 | $1.36 | $1.43 | $1.33 | $1.34 | $1.34 | 79,436 |
| 2023-12-26 | $1.32 | $1.38 | $1.31 | $1.36 | $1.36 | 54,086 |
| 2023-12-22 | $1.30 | $1.34 | $1.30 | $1.32 | $1.32 | 28,397 |
| 2023-12-21 | $1.33 | $1.35 | $1.24 | $1.34 | $1.34 | 26,932 |
| 2023-12-20 | $1.32 | $1.44 | $1.29 | $1.32 | $1.32 | 102,059 |
| 2023-12-19 | $1.27 | $1.36 | $1.26 | $1.33 | $1.33 | 41,910 |
| 2023-12-18 | $1.24 | $1.29 | $1.19 | $1.26 | $1.26 | 44,830 |
| 2023-12-15 | $1.26 | $1.48 | $1.21 | $1.21 | $1.21 | 214,132 |
| 2023-12-14 | $1.22 | $1.32 | $1.20 | $1.20 | $1.20 | 75,927 |
| 2023-12-13 | $1.07 | $1.23 | $1.05 | $1.23 | $1.23 | 64,151 |
| 2023-12-12 | $1.11 | $1.17 | $1.04 | $1.12 | $1.12 | 69,430 |
| 2023-12-11 | $1.29 | $1.29 | $1.15 | $1.18 | $1.18 | 57,478 |
| 2023-12-08 | $1.15 | $1.20 | $1.08 | $1.20 | $1.20 | 86,686 |
| 2023-12-07 | $1.13 | $1.17 | $1.05 | $1.15 | $1.15 | 63,499 |
| 2023-12-06 | $1.15 | $1.17 | $1.07 | $1.15 | $1.15 | 56,487 |
| 2023-12-05 | $1.39 | $1.39 | $1.02 | $1.15 | $1.15 | 227,655 |
| 2023-12-04 | $1.35 | $1.50 | $1.31 | $1.39 | $1.39 | 108,555 |
| 2023-12-01 | $1.11 | $1.30 | $1.01 | $1.30 | $1.30 | 156,658 |
| 2023-11-30 | $0.94 | $1.15 | $0.83 | $1.15 | $1.15 | 116,387 |
| 2023-11-29 | $0.87 | $0.92 | $0.80 | $0.92 | $0.92 | 48,636 |
| 2023-11-28 | $0.85 | $0.88 | $0.80 | $0.83 | $0.83 | 85,568 |
| 2023-11-27 | $0.85 | $0.87 | $0.80 | $0.80 | $0.80 | 74,400 |
| 2023-11-24 | $0.77 | $0.88 | $0.75 | $0.82 | $0.82 | 116,076 |
| 2023-11-22 | $1.01 | $1.02 | $0.70 | $0.74 | $0.74 | 290,240 |
| 2023-11-21 | $0.97 | $1.00 | $0.90 | $0.95 | $0.95 | 83,248 |
| 2023-11-20 | $1.00 | $1.00 | $0.83 | $1.00 | $1.00 | 61,617 |
| 2023-11-17 | $1.00 | $1.00 | $0.82 | $0.92 | $0.92 | 110,812 |
| 2023-11-16 | $1.16 | $1.16 | $0.96 | $1.00 | $1.00 | 317,648 |
| 2023-11-15 | $0.94 | $1.03 | $0.90 | $1.01 | $1.01 | 796,890 |
| 2023-11-14 | $0.79 | $0.90 | $0.79 | $0.90 | $0.90 | 103,241 |
| 2023-11-13 | $0.73 | $0.87 | $0.73 | $0.80 | $0.80 | 44,548 |
| 2023-11-10 | $0.80 | $0.85 | $0.71 | $0.76 | $0.76 | 26,259 |
| 2023-11-09 | $0.85 | $0.86 | $0.75 | $0.75 | $0.75 | 73,045 |
| 2023-11-08 | $0.94 | $0.94 | $0.78 | $0.78 | $0.78 | 51,305 |
| 2023-11-07 | $0.84 | $0.93 | $0.81 | $0.84 | $0.84 | 56,253 |
| 2023-11-06 | $0.89 | $0.93 | $0.85 | $0.87 | $0.87 | 30,887 |
| 2023-11-03 | $0.94 | $0.94 | $0.83 | $0.92 | $0.92 | 56,506 |
| 2023-11-02 | $0.82 | $0.89 | $0.78 | $0.88 | $0.88 | 60,678 |
| 2023-11-01 | $0.85 | $0.92 | $0.74 | $0.75 | $0.75 | 132,332 |
| 2023-10-31 | $0.74 | $0.80 | $0.73 | $0.79 | $0.79 | 59,495 |
| 2023-10-30 | $0.69 | $0.74 | $0.68 | $0.73 | $0.73 | 43,882 |
| 2023-10-27 | $0.73 | $0.73 | $0.63 | $0.67 | $0.67 | 81,352 |
| 2023-10-26 | $0.73 | $0.75 | $0.68 | $0.71 | $0.71 | 51,921 |
| 2023-10-25 | $0.82 | $0.86 | $0.72 | $0.72 | $0.72 | 40,131 |
| 2023-10-24 | $0.76 | $0.81 | $0.70 | $0.81 | $0.81 | 134,554 |
| 2023-10-23 | $0.80 | $0.82 | $0.76 | $0.76 | $0.76 | 37,778 |
| 2023-10-20 | $0.88 | $0.88 | $0.80 | $0.81 | $0.81 | 79,324 |
| 2023-10-19 | $0.90 | $0.92 | $0.85 | $0.85 | $0.85 | 45,520 |
| 2023-10-18 | $0.93 | $1.02 | $0.84 | $0.86 | $0.86 | 66,532 |
| 2023-10-17 | $0.96 | $0.99 | $0.90 | $0.97 | $0.97 | 42,985 |
| 2023-10-16 | $0.99 | $1.04 | $0.90 | $0.97 | $0.97 | 61,501 |
| 2023-10-13 | $0.96 | $0.99 | $0.93 | $0.94 | $0.94 | 38,406 |
| 2023-10-12 | $1.01 | $1.04 | $0.91 | $0.99 | $0.99 | 88,834 |
| 2023-10-11 | $1.03 | $1.07 | $1.02 | $1.02 | $1.02 | 26,379 |
| 2023-10-10 | $1.02 | $1.09 | $1.00 | $1.04 | $1.04 | 85,268 |
| 2023-10-09 | $1.04 | $1.06 | $1.03 | $1.05 | $1.05 | 21,911 |
| 2023-10-06 | $1.03 | $1.07 | $1.02 | $1.07 | $1.07 | 36,198 |
| 2023-10-05 | $1.06 | $1.08 | $1.00 | $1.03 | $1.03 | 61,257 |
| 2023-10-04 | $1.09 | $1.09 | $1.01 | $1.05 | $1.05 | 114,696 |
| 2023-10-03 | $1.18 | $1.18 | $1.09 | $1.09 | $1.09 | 40,102 |
| 2023-10-02 | $1.21 | $1.21 | $1.09 | $1.09 | $1.09 | 69,440 |
| 2023-09-29 | $1.16 | $1.20 | $1.15 | $1.16 | $1.16 | 60,132 |
| 2023-09-28 | $1.18 | $1.19 | $1.14 | $1.15 | $1.15 | 39,664 |
| 2023-09-27 | $1.19 | $1.27 | $1.14 | $1.14 | $1.14 | 227,949 |
| 2023-09-26 | $1.14 | $1.23 | $1.10 | $1.10 | $1.10 | 134,589 |
| 2023-09-25 | $1.15 | $1.39 | $1.11 | $1.12 | $1.12 | 581,195 |
| 2023-09-22 | $1.25 | $1.31 | $1.05 | $1.10 | $1.10 | 202,071 |
| 2023-09-21 | $1.39 | $1.40 | $1.15 | $1.15 | $1.15 | 253,982 |
| 2023-09-20 | $1.56 | $1.57 | $1.30 | $1.32 | $1.32 | 265,400 |
| 2023-09-19 | $1.90 | $1.94 | $1.45 | $1.47 | $1.47 | 719,975 |
| 2023-09-18 | $2.64 | $2.73 | $2.35 | $2.39 | $2.39 | 41,885 |
| 2023-09-15 | $2.58 | $2.81 | $2.58 | $2.79 | $2.79 | 157,103 |
| 2023-09-14 | $2.80 | $2.90 | $2.55 | $2.58 | $2.58 | 141,826 |
| 2023-09-13 | $3.38 | $3.45 | $2.90 | $2.90 | $2.90 | 275,997 |
| 2023-09-12 | $3.54 | $3.74 | $3.40 | $3.40 | $3.40 | 125,106 |
| 2023-09-11 | $3.22 | $3.87 | $3.04 | $3.66 | $3.66 | 262,160 |
| 2023-09-08 | $3.54 | $3.71 | $3.30 | $3.31 | $3.31 | 184,182 |
| 2023-09-07 | $3.75 | $3.75 | $3.42 | $3.55 | $3.55 | 66,779 |
| 2023-09-06 | $3.44 | $3.85 | $3.20 | $3.82 | $3.82 | 155,450 |
| 2023-09-05 | $3.56 | $5.48 | $2.96 | $3.52 | $3.52 | 2,197,358 |
| 2023-09-01 | $3.14 | $3.80 | $3.10 | $3.63 | $3.63 | 509,827 |
| 2023-08-31 | $2.11 | $4.00 | $2.06 | $3.83 | $3.83 | 1,006,748 |
| 2023-08-30 | $2.01 | $2.25 | $2.01 | $2.16 | $2.16 | 44,664 |
| 2023-08-29 | $2.10 | $2.20 | $1.96 | $2.03 | $2.03 | 61,016 |
| 2023-08-28 | $2.16 | $2.18 | $2.07 | $2.12 | $2.12 | 25,191 |
| 2023-08-25 | $2.10 | $2.18 | $2.09 | $2.16 | $2.16 | 8,954 |
| 2023-08-24 | $2.16 | $2.24 | $2.07 | $2.08 | $2.08 | 48,243 |
| 2023-08-23 | $2.15 | $2.25 | $2.10 | $2.25 | $2.25 | 13,988 |
| 2023-08-22 | $2.17 | $2.20 | $2.05 | $2.20 | $2.20 | 23,901 |
| 2023-08-21 | $2.04 | $2.21 | $2.04 | $2.20 | $2.20 | 23,080 |
| 2023-08-18 | $1.96 | $2.11 | $1.96 | $2.11 | $2.11 | 24,448 |
| 2023-08-17 | $2.08 | $2.08 | $1.96 | $2.00 | $2.00 | 38,602 |
| 2023-08-16 | $1.96 | $2.16 | $1.95 | $2.07 | $2.07 | 117,672 |
| 2023-08-15 | $2.19 | $2.21 | $1.92 | $1.94 | $1.94 | 29,810 |
| 2023-08-14 | $2.03 | $2.23 | $1.93 | $2.16 | $2.16 | 32,129 |
| 2023-08-11 | $2.06 | $2.10 | $1.98 | $2.00 | $2.00 | 56,674 |
| 2023-08-10 | $2.25 | $2.25 | $2.11 | $2.12 | $2.12 | 33,998 |
| 2023-08-09 | $2.38 | $2.38 | $2.10 | $2.23 | $2.23 | 56,962 |
| 2023-08-08 | $2.21 | $2.30 | $2.15 | $2.21 | $2.21 | 22,192 |
| 2023-08-07 | $2.37 | $2.37 | $2.15 | $2.27 | $2.27 | 23,422 |
| 2023-08-04 | $2.29 | $2.40 | $2.22 | $2.28 | $2.28 | 25,142 |
| 2023-08-03 | $2.40 | $2.41 | $2.25 | $2.28 | $2.28 | 18,292 |
| 2023-08-02 | $2.27 | $2.44 | $2.20 | $2.38 | $2.38 | 37,725 |
| 2023-08-01 | $2.55 | $2.60 | $2.30 | $2.32 | $2.32 | 69,233 |
| 2023-07-31 | $2.40 | $2.62 | $2.31 | $2.60 | $2.60 | 63,476 |
| 2023-07-28 | $2.38 | $2.40 | $2.29 | $2.40 | $2.40 | 42,255 |
| 2023-07-27 | $2.09 | $2.37 | $2.07 | $2.33 | $2.33 | 47,345 |
| 2023-07-26 | $2.19 | $2.22 | $2.05 | $2.10 | $2.10 | 61,248 |
| 2023-07-25 | $2.40 | $2.41 | $2.15 | $2.15 | $2.15 | 104,759 |
| 2023-07-24 | $2.30 | $2.41 | $2.30 | $2.41 | $2.41 | 22,776 |
| 2023-07-21 | $2.37 | $2.40 | $2.30 | $2.33 | $2.33 | 24,527 |
| 2023-07-20 | $2.35 | $2.42 | $2.30 | $2.41 | $2.41 | 78,340 |
| 2023-07-19 | $2.32 | $2.44 | $2.32 | $2.34 | $2.34 | 56,921 |
| 2023-07-18 | $2.41 | $2.56 | $2.30 | $2.33 | $2.33 | 74,708 |
| 2023-07-17 | $2.50 | $2.53 | $2.37 | $2.45 | $2.45 | 33,446 |
| 2023-07-14 | $2.60 | $2.68 | $2.50 | $2.50 | $2.50 | 43,106 |
| 2023-07-13 | $2.63 | $2.73 | $2.50 | $2.55 | $2.55 | 49,037 |
| 2023-07-12 | $2.90 | $3.02 | $2.66 | $2.66 | $2.66 | 88,945 |
| 2023-07-11 | $2.80 | $4.19 | $2.58 | $2.86 | $2.86 | 746,733 |
| 2023-07-10 | $2.55 | $2.78 | $2.54 | $2.70 | $2.70 | 29,200 |
| 2023-07-07 | $2.39 | $2.60 | $2.39 | $2.55 | $2.55 | 18,032 |
| 2023-07-06 | $2.41 | $2.48 | $2.31 | $2.36 | $2.36 | 19,554 |
| 2023-07-05 | $2.54 | $2.64 | $2.41 | $2.47 | $2.47 | 23,168 |
| 2023-07-03 | $2.46 | $2.57 | $2.42 | $2.50 | $2.50 | 49,824 |
| 2023-06-30 | $2.41 | $2.50 | $2.31 | $2.38 | $2.38 | 58,518 |
| 2023-06-29 | $2.51 | $2.60 | $2.40 | $2.40 | $2.40 | 36,244 |
| 2023-06-28 | $2.67 | $2.69 | $2.50 | $2.55 | $2.55 | 72,798 |
| 2023-06-27 | $2.76 | $3.00 | $2.62 | $2.70 | $2.70 | 81,800 |
| 2023-06-26 | $3.04 | $3.22 | $2.78 | $2.88 | $2.88 | 72,648 |
| 2023-06-23 | $3.23 | $3.28 | $3.02 | $3.12 | $3.12 | 19,655 |
| 2023-06-22 | $3.49 | $3.49 | $3.26 | $3.31 | $3.31 | 37,681 |
| 2023-06-21 | $3.59 | $3.68 | $3.46 | $3.50 | $3.50 | 52,532 |
| 2023-06-20 | $3.70 | $3.77 | $3.51 | $3.62 | $3.62 | 88,312 |
| 2023-06-16 | $3.42 | $3.66 | $3.42 | $3.66 | $3.66 | 57,494 |
| 2023-06-15 | $3.31 | $3.46 | $3.27 | $3.45 | $3.45 | 50,850 |
| 2023-06-14 | $3.36 | $3.41 | $3.18 | $3.32 | $3.32 | 68,521 |
| 2023-06-13 | $3.03 | $3.45 | $3.03 | $3.38 | $3.38 | 118,987 |
| 2023-06-12 | $3.64 | $3.64 | $2.94 | $3.07 | $3.07 | 275,867 |
| 2023-06-09 | $3.66 | $4.28 | $3.52 | $3.64 | $3.64 | 106,760 |
| 2023-06-08 | $0.21 | $0.22 | $0.17 | $0.18 | $3.70 | 119,731 |
| 2023-06-07 | $0.24 | $0.24 | $0.20 | $0.24 | $4.88 | 36,113 |
| 2023-06-06 | $0.24 | $0.25 | $0.23 | $0.24 | $4.88 | 13,783 |
| 2023-06-05 | $0.24 | $0.25 | $0.23 | $0.23 | $4.60 | 22,011 |
| 2023-06-02 | $0.22 | $0.24 | $0.22 | $0.23 | $4.64 | 37,744 |
| 2023-06-01 | $0.24 | $0.24 | $0.22 | $0.22 | $0.22 | 613,567 |
| 2023-05-31 | $0.23 | $0.23 | $0.22 | $0.23 | $0.23 | 399,203 |
| 2023-05-30 | $0.23 | $0.24 | $0.23 | $0.23 | $0.23 | 347,722 |
| 2023-05-26 | $0.23 | $0.25 | $0.22 | $0.25 | $0.25 | 537,302 |
| 2023-05-25 | $0.25 | $0.25 | $0.22 | $0.24 | $0.24 | 712,177 |
| 2023-05-24 | $0.23 | $0.24 | $0.22 | $0.24 | $0.24 | 533,968 |
| 2023-05-23 | $0.22 | $0.24 | $0.22 | $0.24 | $0.24 | 424,864 |
| 2023-05-22 | $0.23 | $0.24 | $0.23 | $0.24 | $0.24 | 524,811 |
| 2023-05-19 | $0.23 | $0.27 | $0.22 | $0.26 | $0.26 | 1,923,708 |
| 2023-05-18 | $0.22 | $0.24 | $0.21 | $0.24 | $0.24 | 1,447,297 |
| 2023-05-17 | $0.18 | $0.24 | $0.18 | $0.23 | $0.23 | 2,408,881 |
| 2023-05-16 | $0.20 | $0.20 | $0.18 | $0.18 | $0.18 | 1,326,479 |
| 2023-05-15 | $0.18 | $0.19 | $0.18 | $0.19 | $0.19 | 2,972,269 |
| 2023-05-12 | $0.19 | $0.19 | $0.18 | $0.18 | $0.18 | 507,139 |
| 2023-05-11 | $0.20 | $0.21 | $0.19 | $0.19 | $0.19 | 359,689 |
| 2023-05-10 | $0.20 | $0.21 | $0.19 | $0.20 | $0.20 | 430,658 |
| 2023-05-09 | $0.20 | $0.21 | $0.20 | $0.20 | $0.20 | 336,053 |
| 2023-05-08 | $0.20 | $0.20 | $0.19 | $0.20 | $0.20 | 401,610 |
| 2023-05-05 | $0.19 | $0.20 | $0.19 | $0.20 | $0.20 | 912,242 |
| 2023-05-04 | $0.19 | $0.19 | $0.18 | $0.19 | $0.19 | 742,617 |
| 2023-05-03 | $0.19 | $0.19 | $0.18 | $0.18 | $0.18 | 486,832 |
| 2023-05-02 | $0.19 | $0.20 | $0.17 | $0.19 | $0.19 | 1,655,536 |
| 2023-05-01 | $0.21 | $0.21 | $0.20 | $0.20 | $0.20 | 708,741 |
| 2023-04-28 | $0.21 | $0.21 | $0.20 | $0.21 | $0.21 | 640,644 |
| 2023-04-27 | $0.21 | $0.22 | $0.20 | $0.20 | $0.20 | 477,562 |
| 2023-04-26 | $0.22 | $0.23 | $0.20 | $0.21 | $0.21 | 1,123,050 |
| 2023-04-25 | $0.21 | $0.22 | $0.20 | $0.22 | $0.22 | 905,225 |
| 2023-04-24 | $0.22 | $0.22 | $0.21 | $0.22 | $0.22 | 299,810 |
| 2023-04-21 | $0.23 | $0.24 | $0.22 | $0.22 | $0.22 | 727,814 |
| 2023-04-20 | $0.24 | $0.24 | $0.22 | $0.23 | $0.23 | 560,298 |
| 2023-04-19 | $0.25 | $0.26 | $0.23 | $0.23 | $0.23 | 557,362 |
| 2023-04-18 | $0.24 | $0.26 | $0.23 | $0.25 | $0.25 | 526,624 |
| 2023-04-17 | $0.25 | $0.25 | $0.23 | $0.24 | $0.24 | 388,494 |
| 2023-04-14 | $0.26 | $0.27 | $0.25 | $0.25 | $0.25 | 384,459 |
| 2023-04-13 | $0.24 | $0.27 | $0.24 | $0.25 | $0.25 | 795,256 |
| 2023-04-12 | $0.23 | $0.25 | $0.23 | $0.24 | $0.24 | 781,584 |
| 2023-04-11 | $0.23 | $0.24 | $0.22 | $0.23 | $0.23 | 826,863 |
| 2023-04-10 | $0.24 | $0.25 | $0.23 | $0.23 | $0.23 | 455,526 |
| 2023-04-06 | $0.25 | $0.26 | $0.23 | $0.24 | $0.24 | 442,470 |
| 2023-04-05 | $0.26 | $0.26 | $0.23 | $0.24 | $0.24 | 681,946 |
| 2023-04-04 | $0.27 | $0.28 | $0.25 | $0.26 | $0.26 | 872,654 |
| 2023-04-03 | $0.30 | $0.30 | $0.24 | $0.26 | $0.26 | 2,174,963 |
| 2023-03-31 | $0.26 | $0.30 | $0.24 | $0.29 | $0.29 | 6,001,188 |
| 2023-03-30 | $0.22 | $0.25 | $0.22 | $0.25 | $0.25 | 1,705,634 |
| 2023-03-29 | $0.23 | $0.23 | $0.21 | $0.22 | $0.22 | 1,116,317 |
| 2023-03-28 | $0.23 | $0.24 | $0.22 | $0.22 | $0.22 | 623,187 |
| 2023-03-27 | $0.23 | $0.24 | $0.23 | $0.23 | $0.23 | 810,921 |
| 2023-03-24 | $0.25 | $0.25 | $0.22 | $0.23 | $0.23 | 2,602,881 |
| 2023-03-23 | $0.27 | $0.29 | $0.26 | $0.28 | $0.28 | 4,211,570 |
| 2023-03-22 | $0.30 | $0.31 | $0.25 | $0.27 | $0.27 | 1,710,966 |
| 2023-03-21 | $0.33 | $0.34 | $0.30 | $0.30 | $0.30 | 1,008,935 |
| 2023-03-20 | $0.34 | $0.35 | $0.33 | $0.34 | $0.34 | 137,313 |
| 2023-03-17 | $0.33 | $0.35 | $0.32 | $0.35 | $0.35 | 623,847 |
| 2023-03-16 | $0.33 | $0.36 | $0.32 | $0.34 | $0.34 | 326,722 |
| 2023-03-15 | $0.33 | $0.35 | $0.32 | $0.33 | $0.33 | 489,066 |
| 2023-03-14 | $0.33 | $0.36 | $0.33 | $0.34 | $0.34 | 233,098 |
| 2023-03-13 | $0.32 | $0.35 | $0.31 | $0.33 | $0.33 | 507,310 |
| 2023-03-10 | $0.38 | $0.38 | $0.35 | $0.35 | $0.35 | 620,413 |
| 2023-03-09 | $0.38 | $0.39 | $0.36 | $0.38 | $0.38 | 461,366 |
| 2023-03-08 | $0.40 | $0.41 | $0.38 | $0.38 | $0.38 | 144,910 |
| 2023-03-07 | $0.42 | $0.42 | $0.38 | $0.39 | $0.39 | 260,931 |
| 2023-03-06 | $0.41 | $0.42 | $0.39 | $0.41 | $0.41 | 225,931 |
| 2023-03-03 | $0.41 | $0.42 | $0.38 | $0.41 | $0.41 | 262,705 |
| 2023-03-02 | $0.40 | $0.43 | $0.40 | $0.41 | $0.41 | 141,803 |
| 2023-03-01 | $0.45 | $0.45 | $0.39 | $0.41 | $0.41 | 358,146 |
| 2023-02-28 | $0.37 | $0.44 | $0.36 | $0.44 | $0.44 | 861,693 |
| 2023-02-27 | $0.35 | $0.37 | $0.35 | $0.37 | $0.37 | 312,352 |
| 2023-02-24 | $0.38 | $0.40 | $0.35 | $0.37 | $0.37 | 588,478 |
| 2023-02-23 | $0.40 | $0.41 | $0.38 | $0.38 | $0.38 | 380,876 |
| 2023-02-22 | $0.40 | $0.41 | $0.39 | $0.40 | $0.40 | 367,747 |
| 2023-02-21 | $0.44 | $0.45 | $0.40 | $0.42 | $0.42 | 567,143 |
| 2023-02-17 | $0.47 | $0.47 | $0.41 | $0.43 | $0.43 | 592,853 |
| 2023-02-16 | $0.46 | $0.48 | $0.45 | $0.46 | $0.46 | 1,369,580 |
| 2023-02-15 | $0.40 | $0.46 | $0.38 | $0.46 | $0.46 | 2,894,539 |
| 2023-02-14 | $0.36 | $0.42 | $0.35 | $0.41 | $0.41 | 1,487,320 |
| 2023-02-13 | $0.36 | $0.38 | $0.35 | $0.37 | $0.37 | 837,336 |
| 2023-02-10 | $0.34 | $0.37 | $0.33 | $0.36 | $0.36 | 1,615,108 |
| 2023-02-09 | $0.35 | $0.37 | $0.33 | $0.35 | $0.35 | 937,983 |
| 2023-02-08 | $0.36 | $0.37 | $0.34 | $0.36 | $0.36 | 804,069 |
| 2023-02-07 | $0.34 | $0.36 | $0.33 | $0.34 | $0.34 | 1,437,157 |
| 2023-02-06 | $0.42 | $0.42 | $0.34 | $0.35 | $0.35 | 2,726,284 |
| 2023-02-03 | $0.40 | $0.41 | $0.36 | $0.41 | $0.41 | 1,816,045 |
| 2023-02-02 | $0.39 | $0.41 | $0.36 | $0.40 | $0.40 | 3,670,043 |
| 2023-02-01 | $0.30 | $0.60 | $0.28 | $0.41 | $0.41 | 41,789,735 |
| 2023-01-31 | $0.29 | $0.30 | $0.27 | $0.29 | $0.29 | 2,266,423 |
| 2023-01-30 | $0.30 | $0.33 | $0.29 | $0.30 | $0.30 | 11,003,929 |
| 2023-01-27 | $0.26 | $0.27 | $0.26 | $0.27 | $0.27 | 548,902 |
| 2023-01-26 | $0.27 | $0.28 | $0.25 | $0.27 | $0.27 | 915,462 |
| 2023-01-25 | $0.27 | $0.27 | $0.26 | $0.27 | $0.27 | 842,315 |
| 2023-01-24 | $0.29 | $0.29 | $0.25 | $0.27 | $0.27 | 751,440 |
| 2023-01-23 | $0.26 | $0.28 | $0.25 | $0.28 | $0.28 | 2,498,707 |
| 2023-01-20 | $0.26 | $0.26 | $0.23 | $0.26 | $0.26 | 1,267,511 |
| 2023-01-19 | $0.23 | $0.24 | $0.23 | $0.24 | $0.24 | 789,854 |
| 2023-01-18 | $0.23 | $0.24 | $0.23 | $0.24 | $0.24 | 1,451,908 |
| 2023-01-17 | $0.22 | $0.23 | $0.22 | $0.23 | $0.23 | 1,600,398 |
| 2023-01-13 | $0.21 | $0.22 | $0.20 | $0.21 | $0.21 | 1,651,353 |
| 2023-01-12 | $0.20 | $0.22 | $0.20 | $0.20 | $0.20 | 3,133,492 |
| 2023-01-11 | $0.25 | $0.25 | $0.19 | $0.20 | $0.20 | 3,092,974 |
| 2023-01-10 | $0.24 | $0.25 | $0.23 | $0.24 | $0.24 | 478,703 |
| 2023-01-09 | $0.27 | $0.27 | $0.23 | $0.24 | $0.24 | 675,699 |
| 2023-01-06 | $0.25 | $0.26 | $0.23 | $0.26 | $0.26 | 606,148 |
| 2023-01-05 | $0.25 | $0.26 | $0.24 | $0.25 | $0.25 | 545,097 |
| 2023-01-04 | $0.26 | $0.26 | $0.24 | $0.25 | $0.25 | 385,501 |
| 2023-01-03 | $0.25 | $0.26 | $0.22 | $0.24 | $0.24 | 777,298 |
| 2022-12-30 | $0.24 | $0.25 | $0.22 | $0.23 | $0.23 | 912,012 |
| 2022-12-29 | $0.23 | $0.25 | $0.21 | $0.24 | $0.24 | 605,913 |
| 2022-12-28 | $0.23 | $0.24 | $0.21 | $0.22 | $0.22 | 843,293 |
| 2022-12-27 | $0.26 | $0.27 | $0.21 | $0.24 | $0.24 | 1,792,945 |
| 2022-12-23 | $0.25 | $0.26 | $0.24 | $0.24 | $0.24 | 299,491 |
| 2022-12-22 | $0.27 | $0.27 | $0.23 | $0.25 | $0.25 | 454,142 |
| 2022-12-21 | $0.25 | $0.26 | $0.24 | $0.26 | $0.26 | 376,245 |
| 2022-12-20 | $0.25 | $0.26 | $0.23 | $0.24 | $0.24 | 605,935 |
| 2022-12-19 | $0.26 | $0.27 | $0.25 | $0.26 | $0.26 | 641,064 |
| 2022-12-16 | $0.28 | $0.28 | $0.25 | $0.27 | $0.27 | 928,276 |
| 2022-12-15 | $0.28 | $0.29 | $0.25 | $0.28 | $0.28 | 1,254,527 |
| 2022-12-14 | $0.30 | $0.31 | $0.27 | $0.28 | $0.28 | 966,273 |
| 2022-12-13 | $0.30 | $0.31 | $0.27 | $0.29 | $0.29 | 1,311,541 |
| 2022-12-12 | $0.36 | $0.36 | $0.29 | $0.30 | $0.30 | 1,947,358 |
| 2022-12-09 | $0.40 | $0.40 | $0.34 | $0.35 | $0.35 | 2,211,224 |
| 2022-12-08 | $0.44 | $0.47 | $0.44 | $0.44 | $0.44 | 251,757 |
| 2022-12-07 | $0.45 | $0.47 | $0.44 | $0.45 | $0.45 | 304,517 |
| 2022-12-06 | $0.46 | $0.49 | $0.46 | $0.48 | $0.48 | 255,777 |
| 2022-12-05 | $0.45 | $0.48 | $0.44 | $0.47 | $0.47 | 628,195 |
| 2022-12-02 | $0.48 | $0.51 | $0.44 | $0.44 | $0.44 | 1,006,747 |
| 2022-12-01 | $0.50 | $0.51 | $0.46 | $0.48 | $0.48 | 288,412 |
| 2022-11-30 | $0.53 | $0.53 | $0.46 | $0.46 | $0.46 | 627,092 |
| 2022-11-29 | $0.53 | $0.53 | $0.46 | $0.52 | $0.52 | 488,760 |
| 2022-11-28 | $0.50 | $0.54 | $0.48 | $0.48 | $0.48 | 639,844 |
| 2022-11-25 | $0.48 | $0.53 | $0.47 | $0.50 | $0.50 | 367,806 |
| 2022-11-23 | $0.44 | $0.47 | $0.42 | $0.47 | $0.47 | 461,932 |
| 2022-11-22 | $0.42 | $0.45 | $0.41 | $0.42 | $0.42 | 423,469 |
| 2022-11-21 | $0.42 | $0.43 | $0.37 | $0.42 | $0.42 | 673,181 |
| 2022-11-18 | $0.45 | $0.45 | $0.40 | $0.40 | $0.40 | 1,034,757 |
| 2022-11-17 | $0.45 | $0.50 | $0.44 | $0.45 | $0.45 | 740,801 |
| 2022-11-16 | $0.55 | $0.56 | $0.46 | $0.46 | $0.46 | 1,844,430 |
| 2022-11-15 | $0.55 | $0.55 | $0.51 | $0.53 | $0.53 | 377,914 |
| 2022-11-14 | $0.58 | $0.59 | $0.52 | $0.52 | $0.52 | 572,682 |
| 2022-11-11 | $0.55 | $0.57 | $0.53 | $0.57 | $0.57 | 393,916 |
| 2022-11-10 | $0.51 | $0.55 | $0.50 | $0.55 | $0.55 | 370,437 |
| 2022-11-09 | $0.50 | $0.55 | $0.50 | $0.50 | $0.50 | 322,803 |
| 2022-11-08 | $0.51 | $0.55 | $0.50 | $0.50 | $0.50 | 247,128 |
| 2022-11-07 | $0.52 | $0.53 | $0.50 | $0.51 | $0.51 | 649,812 |
| 2022-11-04 | $0.57 | $0.57 | $0.52 | $0.52 | $0.52 | 536,384 |
| 2022-11-03 | $0.55 | $0.55 | $0.52 | $0.55 | $0.55 | 401,866 |
| 2022-11-02 | $0.61 | $0.61 | $0.53 | $0.53 | $0.53 | 388,005 |
| 2022-11-01 | $0.64 | $0.64 | $0.58 | $0.58 | $0.58 | 236,146 |
| 2022-10-31 | $0.58 | $0.64 | $0.57 | $0.62 | $0.62 | 300,108 |
| 2022-10-28 | $0.58 | $0.58 | $0.55 | $0.58 | $0.58 | 316,474 |
| 2022-10-27 | $0.64 | $0.65 | $0.58 | $0.59 | $0.59 | 283,516 |
| 2022-10-26 | $0.60 | $0.65 | $0.59 | $0.65 | $0.65 | 271,787 |
| 2022-10-25 | $0.55 | $0.61 | $0.52 | $0.60 | $0.60 | 652,082 |
| 2022-10-24 | $0.55 | $0.58 | $0.52 | $0.52 | $0.52 | 474,987 |
| 2022-10-21 | $0.52 | $0.55 | $0.52 | $0.54 | $0.54 | 341,882 |
| 2022-10-20 | $0.56 | $0.58 | $0.50 | $0.52 | $0.52 | 891,041 |
| 2022-10-19 | $0.57 | $0.60 | $0.56 | $0.56 | $0.56 | 195,827 |
| 2022-10-18 | $0.60 | $0.61 | $0.57 | $0.57 | $0.57 | 283,828 |
| 2022-10-17 | $0.60 | $0.60 | $0.57 | $0.59 | $0.59 | 299,939 |
| 2022-10-14 | $0.59 | $0.60 | $0.56 | $0.56 | $0.56 | 182,495 |
| 2022-10-13 | $0.57 | $0.58 | $0.54 | $0.58 | $0.58 | 671,457 |
| 2022-10-12 | $0.62 | $0.62 | $0.56 | $0.59 | $0.59 | 507,190 |
| 2022-10-11 | $0.60 | $0.62 | $0.55 | $0.60 | $0.60 | 920,047 |
| 2022-10-10 | $0.68 | $0.68 | $0.62 | $0.63 | $0.63 | 408,162 |
| 2022-10-07 | $0.82 | $0.82 | $0.67 | $0.68 | $0.68 | 888,017 |
| 2022-10-06 | $0.69 | $0.80 | $0.65 | $0.78 | $0.78 | 1,953,617 |
| 2022-10-05 | $0.71 | $0.72 | $0.66 | $0.67 | $0.67 | 284,215 |
| 2022-10-04 | $0.69 | $0.75 | $0.68 | $0.73 | $0.73 | 340,203 |
| 2022-10-03 | $0.71 | $0.71 | $0.65 | $0.68 | $0.68 | 647,520 |
| 2022-09-30 | $0.69 | $0.74 | $0.66 | $0.71 | $0.71 | 463,094 |
| 2022-09-29 | $0.74 | $0.74 | $0.64 | $0.69 | $0.69 | 610,957 |
| 2022-09-28 | $0.78 | $0.80 | $0.69 | $0.75 | $0.75 | 588,622 |
| 2022-09-27 | $0.83 | $0.83 | $0.70 | $0.73 | $0.73 | 506,115 |
| 2022-09-26 | $0.88 | $0.89 | $0.79 | $0.80 | $0.80 | 537,276 |
| 2022-09-23 | $0.91 | $0.94 | $0.88 | $0.88 | $0.88 | 320,826 |
| 2022-09-22 | $1.00 | $1.00 | $0.88 | $0.91 | $0.91 | 208,856 |
| 2022-09-21 | $0.95 | $1.02 | $0.95 | $0.99 | $0.99 | 227,404 |
| 2022-09-20 | $1.00 | $1.03 | $0.90 | $0.92 | $0.92 | 343,417 |
| 2022-09-19 | $1.00 | $1.02 | $0.96 | $1.00 | $1.00 | 268,366 |
| 2022-09-16 | $1.12 | $1.14 | $1.01 | $1.02 | $1.02 | 340,069 |
| 2022-09-15 | $1.01 | $1.16 | $1.00 | $1.16 | $1.16 | 511,037 |
| 2022-09-14 | $1.10 | $1.14 | $0.95 | $0.99 | $0.99 | 521,685 |
| 2022-09-13 | $1.26 | $1.26 | $1.02 | $1.10 | $1.10 | 722,932 |
| 2022-09-12 | $1.10 | $1.27 | $1.08 | $1.25 | $1.25 | 918,725 |
| 2022-09-09 | $0.99 | $1.10 | $0.98 | $1.10 | $1.10 | 665,635 |
| 2022-09-08 | $0.84 | $1.01 | $0.83 | $1.00 | $1.00 | 482,351 |
| 2022-09-07 | $0.81 | $0.89 | $0.77 | $0.89 | $0.89 | 227,131 |
| 2022-09-06 | $0.80 | $0.85 | $0.75 | $0.79 | $0.79 | 313,564 |
| 2022-09-02 | $0.81 | $0.84 | $0.78 | $0.79 | $0.79 | 241,385 |
| 2022-09-01 | $0.88 | $0.88 | $0.75 | $0.84 | $0.84 | 392,816 |
| 2022-08-31 | $0.82 | $0.89 | $0.78 | $0.89 | $0.89 | 289,543 |
| 2022-08-30 | $0.85 | $0.90 | $0.80 | $0.80 | $0.80 | 261,853 |
| 2022-08-29 | $0.84 | $0.86 | $0.81 | $0.84 | $0.84 | 246,747 |
| 2022-08-26 | $0.90 | $0.90 | $0.85 | $0.86 | $0.86 | 288,142 |
| 2022-08-25 | $0.88 | $0.90 | $0.82 | $0.90 | $0.90 | 465,922 |
| 2022-08-24 | $0.99 | $0.99 | $0.86 | $0.88 | $0.88 | 663,966 |
| 2022-08-23 | $1.02 | $1.05 | $0.95 | $0.98 | $0.98 | 597,648 |
| 2022-08-22 | $0.98 | $1.03 | $0.92 | $1.00 | $1.00 | 642,225 |
| 2022-08-19 | $0.94 | $0.99 | $0.82 | $0.98 | $0.98 | 755,213 |
| 2022-08-18 | $0.95 | $0.96 | $0.90 | $0.95 | $0.95 | 529,667 |
| 2022-08-17 | $0.88 | $0.94 | $0.86 | $0.94 | $0.94 | 881,912 |
| 2022-08-16 | $0.90 | $0.92 | $0.82 | $0.88 | $0.88 | 867,889 |
| 2022-08-15 | $0.79 | $0.89 | $0.78 | $0.86 | $0.86 | 1,052,894 |
| 2022-08-12 | $0.74 | $0.79 | $0.74 | $0.78 | $0.78 | 412,856 |
| 2022-08-11 | $0.78 | $0.84 | $0.74 | $0.74 | $0.74 | 833,963 |
| 2022-08-10 | $0.72 | $0.78 | $0.71 | $0.78 | $0.78 | 423,360 |
| 2022-08-09 | $0.75 | $0.75 | $0.68 | $0.70 | $0.70 | 333,029 |
| 2022-08-08 | $0.73 | $0.77 | $0.72 | $0.76 | $0.76 | 999,699 |
| 2022-08-05 | $0.74 | $0.74 | $0.70 | $0.72 | $0.72 | 252,468 |
| 2022-08-04 | $0.76 | $0.76 | $0.70 | $0.72 | $0.72 | 511,799 |
| 2022-08-03 | $0.69 | $0.91 | $0.68 | $0.74 | $0.74 | 2,078,357 |
| 2022-08-02 | $0.64 | $0.68 | $0.64 | $0.68 | $0.68 | 414,233 |
| 2022-08-01 | $0.64 | $0.66 | $0.62 | $0.63 | $0.63 | 228,650 |
| 2022-07-29 | $0.65 | $0.66 | $0.62 | $0.64 | $0.64 | 219,295 |
| 2022-07-28 | $0.61 | $0.64 | $0.59 | $0.64 | $0.64 | 393,405 |
| 2022-07-27 | $0.60 | $0.63 | $0.59 | $0.60 | $0.60 | 767,186 |
| 2022-07-26 | $0.64 | $0.65 | $0.61 | $0.61 | $0.61 | 410,445 |
| 2022-07-25 | $0.65 | $0.68 | $0.64 | $0.65 | $0.65 | 270,561 |
| 2022-07-22 | $0.70 | $0.70 | $0.66 | $0.66 | $0.66 | 397,268 |
| 2022-07-21 | $0.69 | $0.70 | $0.68 | $0.68 | $0.68 | 363,558 |
| 2022-07-20 | $0.66 | $0.71 | $0.66 | $0.69 | $0.69 | 631,825 |
| 2022-07-19 | $0.66 | $0.70 | $0.64 | $0.66 | $0.66 | 495,187 |
| 2022-07-18 | $0.68 | $0.71 | $0.64 | $0.65 | $0.65 | 701,415 |
| 2022-07-15 | $0.72 | $0.72 | $0.66 | $0.66 | $0.66 | 699,981 |
| 2022-07-14 | $0.67 | $0.73 | $0.67 | $0.72 | $0.72 | 1,360,756 |
| 2022-07-13 | $0.71 | $0.71 | $0.67 | $0.67 | $0.67 | 313,721 |
| 2022-07-12 | $0.69 | $0.71 | $0.67 | $0.69 | $0.69 | 324,409 |
| 2022-07-11 | $0.72 | $0.74 | $0.68 | $0.68 | $0.68 | 476,941 |
| 2022-07-08 | $0.66 | $0.73 | $0.65 | $0.72 | $0.72 | 828,028 |
| 2022-07-07 | $0.64 | $0.67 | $0.64 | $0.66 | $0.66 | 660,371 |
| 2022-07-06 | $0.67 | $0.68 | $0.64 | $0.66 | $0.66 | 1,700,417 |
| 2022-07-05 | $0.65 | $0.67 | $0.61 | $0.65 | $0.65 | 590,749 |
| 2022-07-01 | $0.65 | $0.67 | $0.62 | $0.66 | $0.66 | 285,403 |
| 2022-06-30 | $0.62 | $0.66 | $0.61 | $0.61 | $0.61 | 356,940 |
| 2022-06-29 | $0.70 | $0.70 | $0.63 | $0.63 | $0.63 | 368,068 |
| 2022-06-28 | $0.72 | $0.72 | $0.69 | $0.69 | $0.69 | 326,536 |
| 2022-06-27 | $0.72 | $0.74 | $0.70 | $0.72 | $0.72 | 407,049 |
| 2022-06-24 | $0.71 | $0.76 | $0.70 | $0.73 | $0.73 | 806,729 |
| 2022-06-23 | $0.70 | $0.72 | $0.69 | $0.72 | $0.72 | 1,583,793 |
| 2022-06-22 | $0.74 | $0.75 | $0.69 | $0.71 | $0.71 | 866,486 |
| 2022-06-21 | $0.75 | $0.77 | $0.73 | $0.76 | $0.76 | 755,344 |
| 2022-06-17 | $0.65 | $0.77 | $0.64 | $0.74 | $0.74 | 3,947,349 |
| 2022-06-16 | $0.71 | $0.96 | $0.61 | $0.65 | $0.65 | 8,724,047 |
| 2022-06-15 | $0.70 | $0.70 | $0.65 | $0.70 | $0.70 | 307,638 |
| 2022-06-14 | $0.69 | $0.71 | $0.68 | $0.69 | $0.69 | 517,003 |
| 2022-06-13 | $0.74 | $0.75 | $0.66 | $0.68 | $0.68 | 543,841 |
| 2022-06-10 | $0.76 | $0.80 | $0.72 | $0.75 | $0.75 | 324,858 |
| 2022-06-09 | $0.85 | $0.85 | $0.76 | $0.77 | $0.77 | 1,021,532 |
| 2022-06-08 | $0.90 | $0.90 | $0.83 | $0.85 | $0.85 | 674,500 |
| 2022-06-07 | $0.92 | $0.92 | $0.82 | $0.89 | $0.89 | 779,189 |
| 2022-06-06 | $0.91 | $0.94 | $0.87 | $0.88 | $0.88 | 478,052 |
| 2022-06-03 | $0.93 | $0.95 | $0.88 | $0.89 | $0.89 | 685,335 |
| 2022-06-02 | $0.90 | $0.95 | $0.90 | $0.94 | $0.94 | 430,020 |
| 2022-06-01 | $1.04 | $1.05 | $0.88 | $0.90 | $0.90 | 821,558 |
| 2022-05-31 | $1.00 | $1.05 | $0.98 | $1.00 | $1.00 | 965,933 |
| 2022-05-27 | $1.00 | $1.03 | $0.97 | $0.99 | $0.99 | 796,457 |
| 2022-05-26 | $0.97 | $1.03 | $0.96 | $1.00 | $1.00 | 526,081 |
| 2022-05-25 | $0.98 | $0.98 | $0.95 | $0.97 | $0.97 | 555,921 |
| 2022-05-24 | $1.04 | $1.07 | $0.96 | $0.98 | $0.98 | 562,777 |
| 2022-05-23 | $1.11 | $1.13 | $1.02 | $1.07 | $1.07 | 443,177 |
| 2022-05-20 | $1.24 | $1.27 | $1.00 | $1.05 | $1.05 | 1,557,008 |
| 2022-05-19 | $1.21 | $1.30 | $1.19 | $1.25 | $1.25 | 431,029 |
| 2022-05-18 | $1.30 | $1.30 | $1.16 | $1.20 | $1.20 | 460,232 |
| 2022-05-17 | $1.26 | $1.32 | $1.26 | $1.31 | $1.31 | 116,428 |
| 2022-05-16 | $1.28 | $1.32 | $1.23 | $1.25 | $1.25 | 436,002 |
| 2022-05-13 | $1.25 | $1.35 | $1.24 | $1.30 | $1.30 | 428,374 |
| 2022-05-12 | $1.18 | $1.26 | $1.10 | $1.22 | $1.22 | 357,907 |
| 2022-05-11 | $1.29 | $1.34 | $1.17 | $1.18 | $1.18 | 661,332 |
| 2022-05-10 | $1.28 | $1.40 | $1.23 | $1.30 | $1.30 | 618,041 |
| 2022-05-09 | $1.41 | $1.44 | $1.31 | $1.31 | $1.31 | 575,725 |
| 2022-05-06 | $1.48 | $1.52 | $1.37 | $1.45 | $1.45 | 431,011 |
| 2022-05-05 | $1.56 | $1.56 | $1.45 | $1.46 | $1.46 | 320,749 |
| 2022-05-04 | $1.59 | $1.63 | $1.48 | $1.56 | $1.56 | 588,244 |
| 2022-05-03 | $1.59 | $1.63 | $1.55 | $1.59 | $1.59 | 304,848 |
| 2022-05-02 | $1.50 | $1.57 | $1.49 | $1.57 | $1.57 | 287,198 |
| 2022-04-29 | $1.50 | $1.56 | $1.48 | $1.50 | $1.50 | 208,927 |
| 2022-04-28 | $1.48 | $1.55 | $1.43 | $1.54 | $1.54 | 360,763 |
| 2022-04-27 | $1.50 | $1.54 | $1.43 | $1.44 | $1.44 | 454,530 |
| 2022-04-26 | $1.59 | $1.59 | $1.52 | $1.52 | $1.52 | 329,695 |
| 2022-04-25 | $1.52 | $1.64 | $1.52 | $1.61 | $1.61 | 390,851 |
| 2022-04-22 | $1.58 | $1.63 | $1.52 | $1.56 | $1.56 | 351,834 |
| 2022-04-21 | $1.67 | $1.70 | $1.58 | $1.59 | $1.59 | 407,812 |
| 2022-04-20 | $1.72 | $1.72 | $1.65 | $1.65 | $1.65 | 306,399 |
| 2022-04-19 | $1.64 | $1.71 | $1.64 | $1.70 | $1.70 | 337,339 |
| 2022-04-18 | $1.68 | $1.69 | $1.64 | $1.64 | $1.64 | 330,315 |
| 2022-04-14 | $1.73 | $1.77 | $1.66 | $1.68 | $1.68 | 293,434 |
| 2022-04-13 | $1.65 | $1.75 | $1.65 | $1.75 | $1.75 | 267,598 |
| 2022-04-12 | $1.71 | $1.78 | $1.65 | $1.65 | $1.65 | 550,056 |
| 2022-04-11 | $1.72 | $1.74 | $1.68 | $1.72 | $1.72 | 311,476 |
| 2022-04-08 | $1.74 | $1.79 | $1.71 | $1.76 | $1.76 | 355,587 |
| 2022-04-07 | $1.83 | $1.85 | $1.73 | $1.77 | $1.77 | 396,986 |
| 2022-04-06 | $1.79 | $1.84 | $1.72 | $1.83 | $1.83 | 509,934 |
| 2022-04-05 | $1.89 | $1.89 | $1.77 | $1.79 | $1.79 | 854,418 |
| 2022-04-04 | $1.90 | $1.90 | $1.82 | $1.88 | $1.88 | 528,863 |
| 2022-04-01 | $1.95 | $2.06 | $1.83 | $1.88 | $1.88 | 1,961,213 |
| 2022-03-31 | $2.07 | $2.07 | $1.94 | $1.96 | $1.96 | 747,387 |
| 2022-03-30 | $2.20 | $2.30 | $1.92 | $1.96 | $1.96 | 2,850,345 |
| 2022-03-29 | $2.03 | $2.23 | $2.02 | $2.14 | $2.14 | 2,365,189 |
| 2022-03-28 | $2.23 | $2.25 | $2.02 | $2.06 | $2.06 | 1,590,382 |
| 2022-03-25 | $2.26 | $2.38 | $2.02 | $2.30 | $2.30 | 6,322,978 |
| 2022-03-24 | $1.88 | $2.10 | $1.84 | $2.03 | $2.03 | 2,531,002 |
| 2022-03-23 | $1.93 | $1.94 | $1.84 | $1.87 | $1.87 | 410,932 |
| 2022-03-22 | $1.84 | $1.94 | $1.79 | $1.91 | $1.91 | 388,002 |
| 2022-03-21 | $1.98 | $1.98 | $1.81 | $1.83 | $1.83 | 458,116 |
| 2022-03-18 | $1.87 | $2.05 | $1.86 | $1.98 | $1.98 | 677,872 |
| 2022-03-17 | $1.75 | $1.89 | $1.73 | $1.88 | $1.88 | 665,611 |
| 2022-03-16 | $1.65 | $1.74 | $1.61 | $1.71 | $1.71 | 487,760 |
| 2022-03-15 | $1.78 | $1.78 | $1.57 | $1.63 | $1.63 | 1,006,705 |
| 2022-03-14 | $1.78 | $1.80 | $1.68 | $1.75 | $1.75 | 421,999 |
| 2022-03-11 | $1.71 | $1.76 | $1.68 | $1.69 | $1.69 | 548,152 |
| 2022-03-10 | $1.83 | $1.83 | $1.68 | $1.73 | $1.73 | 841,211 |
| 2022-03-09 | $1.82 | $1.86 | $1.80 | $1.84 | $1.84 | 267,311 |
| 2022-03-08 | $1.85 | $1.87 | $1.71 | $1.79 | $1.79 | 724,661 |
| 2022-03-07 | $1.96 | $2.00 | $1.84 | $1.88 | $1.88 | 580,160 |
| 2022-03-04 | $1.92 | $1.98 | $1.86 | $1.91 | $1.91 | 530,280 |
| 2022-03-03 | $2.05 | $2.06 | $1.89 | $1.91 | $1.91 | 442,362 |
| 2022-03-02 | $2.00 | $2.04 | $1.92 | $2.03 | $2.03 | 400,771 |
| 2022-03-01 | $2.04 | $2.12 | $1.91 | $1.95 | $1.95 | 761,218 |
| 2022-02-28 | $1.87 | $2.05 | $1.86 | $2.05 | $2.05 | 1,468,557 |
| 2022-02-25 | $1.82 | $1.85 | $1.80 | $1.82 | $1.82 | 363,005 |
| 2022-02-24 | $1.59 | $1.82 | $1.57 | $1.82 | $1.82 | 728,105 |
| 2022-02-23 | $1.88 | $1.93 | $1.77 | $1.77 | $1.77 | 471,193 |
| 2022-02-22 | $1.87 | $1.94 | $1.77 | $1.85 | $1.85 | 692,646 |
| 2022-02-18 | $1.89 | $1.96 | $1.81 | $1.84 | $1.84 | 828,608 |
| 2022-02-17 | $2.02 | $2.08 | $1.84 | $1.85 | $1.85 | 786,289 |
| 2022-02-16 | $1.82 | $2.05 | $1.80 | $2.03 | $2.03 | 1,824,140 |
| 2022-02-15 | $1.78 | $1.79 | $1.68 | $1.78 | $1.78 | 377,800 |
| 2022-02-14 | $1.80 | $1.86 | $1.74 | $1.75 | $1.75 | 506,691 |
| 2022-02-11 | $1.97 | $2.00 | $1.73 | $1.74 | $1.74 | 756,166 |
| 2022-02-10 | $1.86 | $2.02 | $1.85 | $1.96 | $1.96 | 935,890 |
| 2022-02-09 | $1.86 | $1.90 | $1.83 | $1.89 | $1.89 | 486,604 |
| 2022-02-08 | $1.85 | $1.87 | $1.78 | $1.84 | $1.84 | 637,387 |
| 2022-02-07 | $1.75 | $1.88 | $1.74 | $1.84 | $1.84 | 778,084 |
| 2022-02-04 | $1.70 | $1.74 | $1.66 | $1.73 | $1.73 | 372,180 |
| 2022-02-03 | $1.67 | $1.72 | $1.61 | $1.68 | $1.68 | 494,371 |
| 2022-02-02 | $1.77 | $1.80 | $1.66 | $1.69 | $1.69 | 675,741 |
| 2022-02-01 | $1.74 | $1.76 | $1.61 | $1.76 | $1.76 | 503,493 |
| 2022-01-31 | $1.48 | $1.76 | $1.48 | $1.71 | $1.71 | 950,007 |
| 2022-01-28 | $1.42 | $1.49 | $1.36 | $1.46 | $1.46 | 573,580 |
| 2022-01-27 | $1.50 | $1.52 | $1.37 | $1.37 | $1.37 | 533,176 |
| 2022-01-26 | $1.60 | $1.61 | $1.45 | $1.48 | $1.48 | 617,733 |
| 2022-01-25 | $1.65 | $1.65 | $1.53 | $1.56 | $1.56 | 721,552 |
| 2022-01-24 | $1.32 | $1.68 | $1.31 | $1.67 | $1.67 | 1,303,437 |
| 2022-01-21 | $1.62 | $1.64 | $1.42 | $1.45 | $1.45 | 1,164,576 |
| 2022-01-20 | $1.62 | $1.66 | $1.55 | $1.59 | $1.59 | 660,478 |
| 2022-01-19 | $1.63 | $1.72 | $1.60 | $1.62 | $1.62 | 990,271 |
| 2022-01-18 | $1.66 | $1.70 | $1.56 | $1.58 | $1.58 | 1,107,215 |
| 2022-01-14 | $1.67 | $1.76 | $1.65 | $1.70 | $1.70 | 725,656 |
| 2022-01-13 | $1.69 | $1.79 | $1.66 | $1.66 | $1.66 | 1,048,751 |
| 2022-01-12 | $1.78 | $1.79 | $1.70 | $1.72 | $1.72 | 571,400 |
| 2022-01-11 | $1.77 | $1.78 | $1.67 | $1.75 | $1.75 | 922,966 |
| 2022-01-10 | $1.79 | $1.82 | $1.61 | $1.70 | $1.70 | 2,047,818 |
| 2022-01-07 | $1.79 | $1.80 | $1.69 | $1.74 | $1.74 | 1,260,447 |
| 2022-01-06 | $1.82 | $1.91 | $1.70 | $1.79 | $1.79 | 1,489,524 |
| 2022-01-05 | $1.99 | $2.03 | $1.77 | $1.81 | $1.81 | 2,613,250 |
| 2022-01-04 | $2.30 | $2.36 | $1.95 | $2.16 | $2.16 | 24,373,231 |
| 2022-01-03 | $1.78 | $1.96 | $1.72 | $1.95 | $1.95 | 1,006,911 |
| 2021-12-31 | $1.73 | $1.79 | $1.68 | $1.78 | $1.78 | 962,310 |
| 2021-12-30 | $1.72 | $1.79 | $1.70 | $1.70 | $1.70 | 814,756 |
| 2021-12-29 | $1.77 | $1.80 | $1.68 | $1.76 | $1.76 | 863,066 |
| 2021-12-28 | $1.85 | $2.00 | $1.77 | $1.79 | $1.79 | 1,036,227 |
| 2021-12-27 | $1.96 | $2.00 | $1.84 | $1.84 | $1.84 | 911,086 |
| 2021-12-23 | $1.92 | $2.05 | $1.92 | $2.00 | $2.00 | 782,395 |
| 2021-12-22 | $1.91 | $2.02 | $1.88 | $1.98 | $1.98 | 476,967 |
| 2021-12-21 | $1.86 | $1.95 | $1.85 | $1.92 | $1.92 | 375,968 |
| 2021-12-20 | $1.98 | $1.99 | $1.82 | $1.83 | $1.83 | 529,901 |
| 2021-12-17 | $1.97 | $1.99 | $1.88 | $1.92 | $1.92 | 573,279 |
| 2021-12-16 | $2.05 | $2.09 | $1.94 | $1.94 | $1.94 | 445,043 |
| 2021-12-15 | $1.99 | $2.04 | $1.88 | $2.04 | $2.04 | 822,730 |
| 2021-12-14 | $2.04 | $2.06 | $1.95 | $1.98 | $1.98 | 687,732 |
| 2021-12-13 | $2.05 | $2.12 | $1.99 | $2.08 | $2.08 | 402,335 |
| 2021-12-10 | $2.11 | $2.11 | $2.00 | $2.02 | $2.02 | 493,487 |
| 2021-12-09 | $2.22 | $2.23 | $2.08 | $2.10 | $2.10 | 506,410 |
| 2021-12-08 | $2.15 | $2.26 | $2.10 | $2.22 | $2.22 | 866,487 |
| 2021-12-07 | $2.10 | $2.25 | $2.10 | $2.16 | $2.16 | 847,662 |
| 2021-12-06 | $1.93 | $2.16 | $1.89 | $2.10 | $2.10 | 1,234,909 |
| 2021-12-03 | $2.03 | $2.04 | $1.88 | $1.94 | $1.94 | 847,220 |
| 2021-12-02 | $1.90 | $2.01 | $1.82 | $2.01 | $2.01 | 1,401,413 |
| 2021-12-01 | $2.08 | $2.08 | $1.92 | $1.93 | $1.93 | 1,116,463 |
| 2021-11-30 | $2.05 | $2.08 | $1.92 | $2.03 | $2.03 | 2,022,415 |
| 2021-11-29 | $2.08 | $2.18 | $1.90 | $2.16 | $2.16 | 2,281,475 |
| 2021-11-26 | $2.06 | $2.12 | $1.95 | $1.97 | $1.97 | 1,868,940 |
| 2021-11-24 | $2.16 | $2.28 | $2.04 | $2.12 | $2.12 | 2,006,264 |
| 2021-11-23 | $2.18 | $2.20 | $2.07 | $2.16 | $2.16 | 1,632,326 |
| 2021-11-22 | $2.22 | $2.27 | $2.03 | $2.13 | $2.13 | 3,240,463 |
| 2021-11-19 | $2.48 | $2.70 | $2.16 | $2.17 | $2.17 | 12,168,871 |
| 2021-11-18 | $4.21 | $4.21 | $3.56 | $3.69 | $3.69 | 2,224,135 |
| 2021-11-17 | $4.40 | $4.40 | $4.20 | $4.26 | $4.26 | 634,834 |
| 2021-11-16 | $4.70 | $4.76 | $4.50 | $4.67 | $4.67 | 484,313 |
| 2021-11-15 | $5.27 | $5.61 | $4.64 | $4.75 | $4.75 | 1,039,385 |
| 2021-11-12 | $4.87 | $5.36 | $4.84 | $5.15 | $5.15 | 899,040 |
| 2021-11-11 | $4.65 | $4.85 | $4.61 | $4.80 | $4.80 | 261,973 |
| 2021-11-10 | $4.76 | $4.84 | $4.57 | $4.59 | $4.59 | 423,225 |
| 2021-11-09 | $5.12 | $5.12 | $4.75 | $4.86 | $4.86 | 635,904 |
| 2021-11-08 | $4.69 | $5.20 | $4.60 | $5.14 | $5.14 | 1,491,935 |
| 2021-11-05 | $4.77 | $4.80 | $4.43 | $4.58 | $4.58 | 593,625 |
| 2021-11-04 | $4.58 | $4.80 | $4.50 | $4.76 | $4.76 | 694,968 |
| 2021-11-03 | $4.53 | $4.79 | $4.32 | $4.57 | $4.57 | 2,600,348 |
| 2021-11-02 | $4.52 | $4.52 | $4.24 | $4.39 | $4.39 | 318,595 |
| 2021-11-01 | $4.39 | $4.72 | $4.33 | $4.48 | $4.48 | 712,873 |
| 2021-10-29 | $4.44 | $4.46 | $4.27 | $4.32 | $4.32 | 365,595 |
| 2021-10-28 | $4.06 | $4.47 | $4.05 | $4.44 | $4.44 | 603,806 |
| 2021-10-27 | $4.27 | $4.55 | $4.05 | $4.10 | $4.10 | 2,799,278 |
| 2021-10-26 | $4.40 | $4.59 | $4.21 | $4.28 | $4.28 | 585,440 |
| 2021-10-25 | $4.29 | $4.49 | $4.11 | $4.45 | $4.45 | 735,158 |
| 2021-10-22 | $4.50 | $4.50 | $4.20 | $4.26 | $4.26 | 655,602 |
| 2021-10-21 | $4.52 | $4.72 | $4.45 | $4.53 | $4.53 | 1,345,606 |
| 2021-10-20 | $4.62 | $4.69 | $4.37 | $4.46 | $4.46 | 1,228,201 |
| 2021-10-19 | $4.92 | $4.97 | $4.44 | $4.70 | $4.70 | 1,881,585 |
| 2021-10-18 | $5.05 | $5.06 | $4.74 | $4.90 | $4.90 | 838,601 |
| 2021-10-15 | $5.12 | $5.19 | $4.96 | $5.02 | $5.02 | 682,971 |
| 2021-10-14 | $5.18 | $5.29 | $5.01 | $5.12 | $5.12 | 1,014,999 |
| 2021-10-13 | $5.50 | $5.52 | $5.03 | $5.12 | $5.12 | 1,184,648 |
| 2021-10-12 | $5.27 | $5.32 | $5.06 | $5.29 | $5.29 | 428,173 |
| 2021-10-11 | $5.57 | $5.61 | $5.11 | $5.21 | $5.21 | 829,112 |
| 2021-10-08 | $5.64 | $6.29 | $5.36 | $5.68 | $5.68 | 4,010,512 |
| 2021-10-07 | $5.25 | $5.55 | $5.17 | $5.35 | $5.35 | 712,402 |
| 2021-10-06 | $5.15 | $5.37 | $4.99 | $5.10 | $5.10 | 665,181 |
| 2021-10-05 | $5.43 | $5.67 | $5.25 | $5.30 | $5.30 | 959,131 |
| 2021-10-04 | $5.55 | $5.65 | $5.25 | $5.32 | $5.32 | 514,385 |
| 2021-10-01 | $5.67 | $5.78 | $5.33 | $5.55 | $5.55 | 685,937 |
| 2021-09-30 | $6.05 | $6.18 | $5.55 | $5.65 | $5.65 | 1,081,571 |
| 2021-09-29 | $6.20 | $6.34 | $5.77 | $5.84 | $5.84 | 1,171,926 |
| 2021-09-28 | $6.10 | $6.41 | $5.74 | $6.18 | $6.18 | 1,397,409 |
| 2021-09-27 | $6.83 | $7.48 | $5.86 | $6.12 | $6.12 | 4,677,859 |
| 2021-09-24 | $5.06 | $7.20 | $4.88 | $6.90 | $6.90 | 17,297,771 |
| 2021-09-23 | $5.45 | $5.47 | $5.07 | $5.16 | $5.16 | 978,493 |
| 2021-09-22 | $5.76 | $5.85 | $5.35 | $5.38 | $5.38 | 1,015,580 |
| 2021-09-21 | $5.33 | $5.88 | $5.31 | $5.74 | $5.74 | 1,264,346 |
| 2021-09-20 | $6.09 | $6.18 | $5.11 | $5.20 | $5.20 | 1,895,194 |
| 2021-09-17 | $5.94 | $6.98 | $5.86 | $6.32 | $6.32 | 2,905,237 |
| 2021-09-16 | $6.00 | $6.70 | $5.87 | $5.91 | $5.91 | 1,856,253 |
| 2021-09-15 | $6.04 | $7.08 | $5.65 | $6.00 | $6.00 | 3,153,357 |
| 2021-09-14 | $6.36 | $6.49 | $5.81 | $6.00 | $6.00 | 963,553 |
| 2021-09-13 | $7.21 | $7.31 | $6.30 | $6.31 | $6.31 | 956,690 |
| 2021-09-10 | $7.24 | $7.50 | $7.05 | $7.13 | $7.13 | 910,606 |
| 2021-09-09 | $7.26 | $7.55 | $7.09 | $7.39 | $7.39 | 1,289,012 |
| 2021-09-08 | $8.02 | $8.16 | $7.04 | $7.10 | $7.10 | 1,730,675 |
| 2021-09-07 | $8.88 | $8.90 | $7.90 | $8.07 | $8.07 | 1,571,980 |
| 2021-09-03 | $8.67 | $8.99 | $8.53 | $8.78 | $8.78 | 955,955 |
| 2021-09-02 | $9.11 | $9.60 | $8.57 | $8.68 | $8.68 | 1,174,425 |
| 2021-09-01 | $9.19 | $9.65 | $8.92 | $9.32 | $9.32 | 1,395,014 |
| 2021-08-31 | $9.46 | $9.62 | $8.66 | $9.33 | $9.33 | 1,462,074 |
| 2021-08-30 | $9.51 | $10.18 | $9.29 | $9.36 | $9.36 | 1,096,374 |
| 2021-08-27 | $9.95 | $10.40 | $9.06 | $9.37 | $9.37 | 1,740,486 |
| 2021-08-26 | $10.50 | $10.75 | $9.41 | $10.22 | $10.22 | 2,774,454 |
| 2021-08-25 | $10.90 | $11.74 | $10.44 | $10.55 | $10.55 | 1,998,481 |
| 2021-08-24 | $11.35 | $13.65 | $10.55 | $11.30 | $11.30 | 6,414,115 |
| 2021-08-23 | $12.05 | $12.08 | $10.62 | $11.14 | $11.14 | 3,136,488 |
| 2021-08-20 | $9.35 | $12.97 | $9.30 | $12.68 | $12.68 | 38,008,961 |
| 2021-08-19 | $10.59 | $10.95 | $8.58 | $8.81 | $8.81 | 3,299,697 |
| 2021-08-18 | $11.89 | $12.23 | $10.04 | $11.15 | $11.15 | 2,560,594 |
| 2021-08-17 | $16.18 | $16.30 | $11.25 | $11.70 | $11.70 | 5,696,813 |
| 2021-08-16 | $17.01 | $21.45 | $14.30 | $14.93 | $14.93 | 15,810,900 |
| 2021-08-13 | $12.86 | $17.44 | $12.25 | $17.20 | $17.20 | 14,625,465 |
| 2021-08-12 | $12.98 | $13.88 | $12.18 | $12.65 | $12.65 | 1,521,108 |
| 2021-08-11 | $12.95 | $14.11 | $12.55 | $13.12 | $13.12 | 2,367,342 |
| 2021-08-10 | $12.45 | $14.25 | $12.31 | $12.88 | $12.88 | 3,774,980 |
| 2021-08-09 | $12.26 | $13.73 | $11.18 | $12.19 | $12.19 | 3,271,337 |
| 2021-08-06 | $12.07 | $13.85 | $11.60 | $12.56 | $12.56 | 8,262,551 |
| 2021-08-05 | $10.15 | $14.90 | $9.80 | $11.46 | $11.46 | 19,920,624 |
| 2021-08-04 | $11.18 | $11.56 | $9.55 | $10.15 | $10.15 | 4,052,566 |
| 2021-08-03 | $7.78 | $14.74 | $7.78 | $12.71 | $12.71 | 33,062,241 |
| 2021-08-02 | $7.68 | $8.16 | $7.10 | $7.82 | $7.82 | 1,862,589 |
| 2021-07-30 | $6.76 | $7.85 | $6.75 | $7.84 | $7.84 | 3,859,162 |
| 2021-07-29 | $9.25 | $9.34 | $6.40 | $7.00 | $7.00 | 18,827,221 |
| 2021-07-28 | $5.24 | $10.23 | $5.18 | $8.27 | $8.27 | 46,732,988 |
| 2021-07-27 | $5.34 | $5.60 | $4.30 | $5.07 | $5.07 | 10,037,857 |
| 2021-07-26 | $3.08 | $4.52 | $3.06 | $4.52 | $4.52 | 2,130,854 |
| 2021-07-23 | $3.06 | $3.09 | $3.00 | $3.02 | $3.02 | 85,856 |
| 2021-07-22 | $3.07 | $3.13 | $2.92 | $3.03 | $3.03 | 125,279 |
| 2021-07-21 | $3.34 | $3.36 | $3.08 | $3.13 | $3.13 | 240,350 |
| 2021-07-20 | $2.97 | $3.27 | $2.95 | $3.24 | $3.24 | 390,909 |
| 2021-07-19 | $3.14 | $3.15 | $2.86 | $2.91 | $2.91 | 171,778 |
| 2021-07-16 | $3.28 | $3.28 | $3.08 | $3.18 | $3.18 | 290,449 |
| 2021-07-15 | $3.36 | $3.40 | $3.14 | $3.22 | $3.22 | 195,333 |
| 2021-07-14 | $3.53 | $3.56 | $3.32 | $3.32 | $3.32 | 327,449 |
| 2021-07-13 | $3.60 | $3.70 | $3.46 | $3.58 | $3.58 | 460,690 |
| 2021-07-12 | $3.55 | $3.60 | $3.41 | $3.50 | $3.50 | 179,603 |
| 2021-07-09 | $3.40 | $3.55 | $3.40 | $3.47 | $3.47 | 103,793 |
| 2021-07-08 | $3.45 | $3.79 | $3.40 | $3.45 | $3.45 | 502,010 |
| 2021-07-07 | $3.57 | $3.63 | $3.40 | $3.51 | $3.51 | 84,395 |
| 2021-07-06 | $3.75 | $3.75 | $3.58 | $3.62 | $3.62 | 54,692 |
| 2021-07-02 | $3.74 | $3.80 | $3.60 | $3.71 | $3.71 | 86,400 |
| 2021-07-01 | $3.72 | $3.91 | $3.70 | $3.74 | $3.74 | 217,275 |
| 2021-06-30 | $3.62 | $4.00 | $3.62 | $3.72 | $3.72 | 357,792 |
| 2021-06-29 | $3.80 | $3.83 | $3.66 | $3.69 | $3.69 | 159,667 |
| 2021-06-28 | $3.83 | $3.98 | $3.66 | $3.75 | $3.75 | 290,981 |
| 2021-06-25 | $3.76 | $4.13 | $3.76 | $3.87 | $3.87 | 685,343 |
| 2021-06-24 | $3.57 | $3.95 | $3.45 | $3.66 | $3.66 | 972,728 |
| 2021-06-23 | $3.45 | $3.65 | $3.40 | $3.53 | $3.53 | 232,876 |
| 2021-06-22 | $3.46 | $3.46 | $3.25 | $3.36 | $3.36 | 299,301 |
| 2021-06-21 | $3.63 | $3.64 | $3.43 | $3.45 | $3.45 | 186,390 |
| 2021-06-18 | $3.59 | $3.70 | $3.46 | $3.70 | $3.70 | 155,076 |
| 2021-06-17 | $3.50 | $3.68 | $3.48 | $3.60 | $3.60 | 194,543 |
| 2021-06-16 | $3.46 | $3.68 | $3.41 | $3.53 | $3.53 | 202,048 |
| 2021-06-15 | $3.70 | $3.77 | $3.41 | $3.41 | $3.41 | 275,040 |
| 2021-06-14 | $3.71 | $4.10 | $3.65 | $3.65 | $3.65 | 982,445 |
| 2021-06-11 | $3.68 | $3.74 | $3.56 | $3.65 | $3.65 | 184,077 |
| 2021-06-10 | $3.70 | $3.73 | $3.52 | $3.72 | $3.72 | 169,691 |
| 2021-06-09 | $3.49 | $3.80 | $3.34 | $3.68 | $3.68 | 442,575 |
| 2021-06-08 | $3.70 | $3.70 | $3.50 | $3.53 | $3.53 | 276,134 |
| 2021-06-07 | $3.68 | $3.80 | $3.51 | $3.70 | $3.70 | 327,309 |
| 2021-06-04 | $3.85 | $3.96 | $3.50 | $3.66 | $3.66 | 335,614 |
| 2021-06-03 | $3.89 | $4.02 | $3.75 | $3.88 | $3.88 | 197,591 |
| 2021-06-02 | $3.90 | $4.01 | $3.70 | $3.87 | $3.87 | 416,027 |
| 2021-06-01 | $4.09 | $4.16 | $3.80 | $3.88 | $3.88 | 221,830 |
| 2021-05-28 | $3.82 | $4.48 | $3.63 | $4.02 | $4.02 | 686,266 |
| 2021-05-27 | $4.14 | $4.14 | $3.70 | $3.82 | $3.82 | 248,493 |
| 2021-05-26 | $3.89 | $4.15 | $3.81 | $4.03 | $4.03 | 288,574 |
| 2021-05-25 | $3.45 | $4.08 | $3.42 | $3.89 | $3.89 | 832,287 |
| 2021-05-24 | $3.58 | $3.58 | $3.29 | $3.50 | $3.50 | 482,803 |
| 2021-05-21 | $3.35 | $3.36 | $3.05 | $3.25 | $3.25 | 304,002 |
| 2021-05-20 | $3.00 | $3.36 | $2.96 | $3.36 | $3.36 | 679,064 |
| 2021-05-19 | $3.50 | $3.57 | $2.85 | $2.99 | $2.99 | 1,898,633 |
| 2021-05-18 | $3.50 | $3.57 | $3.10 | $3.32 | $3.32 | 704,093 |
| 2021-05-17 | $4.00 | $4.04 | $3.42 | $3.58 | $3.58 | 1,984,311 |
| 2021-05-14 | $3.85 | $4.23 | $3.60 | $4.05 | $4.05 | 817,477 |
| 2021-05-13 | $4.88 | $4.88 | $3.76 | $3.76 | $3.76 | 1,592,227 |
| 2021-05-12 | $5.10 | $5.34 | $4.00 | $4.68 | $4.68 | 2,699,718 |
| 2021-05-11 | $5.50 | $6.00 | $4.48 | $4.79 | $4.79 | 3,640,731 |
Flora Growth Corp (FLGC) News Headlines
Recent Flora Growth Corp (FLGC) News
Similar Companies to Flora Growth Corp (FLGC) in the Drug Manufacturers-Specialty & Generic Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Teva- Pharmaceutical Industries Ltd | TEVA | Drug Manufacturers-Specialty & Generic | Healthcare | 44,300 |
| Dr. Reddy`s Laboratories Ltd | RDY | Drug Manufacturers-Specialty & Generic | Healthcare | 31,500 |
| Takeda Pharmaceutical Company | TAK | Drug Manufacturers-Specialty & Generic | Healthcare | 30,000 |
| PPD Inc | PPD | Drug Manufacturers-Specialty & Generic | Healthcare | 22,000 |
| Perrigo Company plc | PRGO | Drug Manufacturers-Specialty & Generic | Healthcare | 21,000 |
| Bausch Health Companies Inc | BHC | Drug Manufacturers-Specialty & Generic | Healthcare | 17,300 |
| Catalent Inc | CTLT | Drug Manufacturers-Specialty & Generic | Healthcare | 16,000 |
| Endo International plc | ENDP | Drug Manufacturers-Specialty & Generic | Healthcare | 11,000 |
| Qilian International Holding Group ltd | QLI | Drug Manufacturers-Specialty & Generic | Healthcare | 10,000 |
| Elanco Animal Health Inc | ELAN | Drug Manufacturers-Specialty & Generic | Healthcare | 10,000 |