Forian Inc (FORA) Exchange: NASDAQ
Data as of April 26, 2024
$2.72 ($0.00) 0.00%
Forian Inc - Daily Information
Click for more stock information on Forian Inc.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $2.85 |
| Previous Close | $2.72 |
| High | $2.86 |
| Low | $2.70 |
| Adjusted Open | $2.85 |
| Previous Adjusted Close | $2.72 |
| Adjusted High | $2.86 |
| Adjusted Low | $2.70 |
About Forian Inc (FORA)
Forian Inc
Invest in Forian Inc (FORA)
Historical Stock Data for Forian Inc (FORA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | $2.85 | $2.86 | $2.70 | $2.72 | $2.72 | 15,089 |
| 2024-04-25 | $2.64 | $2.72 | $2.61 | $2.72 | $2.72 | 1,663 |
| 2024-04-24 | $2.75 | $2.77 | $2.60 | $2.60 | $2.60 | 10,968 |
| 2024-04-23 | $2.59 | $2.85 | $2.59 | $2.77 | $2.77 | 8,113 |
| 2024-04-22 | $2.65 | $2.72 | $2.58 | $2.58 | $2.58 | 34,104 |
| 2024-04-19 | $2.47 | $2.74 | $2.47 | $2.65 | $2.65 | 31,059 |
| 2024-04-18 | $2.71 | $2.77 | $2.52 | $2.52 | $2.52 | 23,540 |
| 2024-04-17 | $2.66 | $2.72 | $2.66 | $2.66 | $2.66 | 12,859 |
| 2024-04-16 | $2.70 | $2.70 | $2.50 | $2.66 | $2.66 | 15,805 |
| 2024-04-15 | $2.55 | $2.83 | $2.31 | $2.77 | $2.77 | 12,166 |
| 2024-04-12 | $2.83 | $2.99 | $2.40 | $2.65 | $2.65 | 77,527 |
| 2024-04-11 | $2.89 | $3.00 | $2.86 | $2.86 | $2.86 | 16,883 |
| 2024-04-10 | $3.00 | $3.09 | $2.81 | $2.92 | $2.92 | 28,828 |
| 2024-04-09 | $3.11 | $3.13 | $3.00 | $3.00 | $3.00 | 18,812 |
| 2024-04-08 | $3.02 | $3.14 | $2.80 | $2.95 | $2.95 | 11,584 |
| 2024-04-05 | $2.90 | $2.99 | $2.86 | $2.93 | $2.93 | 8,100 |
| 2024-04-04 | $3.06 | $3.18 | $2.96 | $3.04 | $3.04 | 6,211 |
| 2024-04-03 | $2.81 | $3.20 | $2.81 | $3.06 | $3.06 | 20,321 |
| 2024-04-02 | $2.83 | $3.00 | $2.82 | $2.89 | $2.89 | 18,831 |
| 2024-04-01 | $3.28 | $3.28 | $2.84 | $2.86 | $2.86 | 29,912 |
| 2024-03-28 | $3.15 | $3.49 | $3.09 | $3.32 | $3.32 | 36,854 |
| 2024-03-27 | $3.20 | $3.40 | $3.15 | $3.20 | $3.20 | 12,194 |
| 2024-03-26 | $3.14 | $3.40 | $3.00 | $3.26 | $3.26 | 61,772 |
| 2024-03-25 | $3.10 | $3.20 | $3.05 | $3.07 | $3.07 | 28,049 |
| 2024-03-22 | $3.13 | $3.36 | $3.10 | $3.13 | $3.13 | 54,767 |
| 2024-03-21 | $3.56 | $3.63 | $3.15 | $3.21 | $3.21 | 42,398 |
| 2024-03-20 | $3.49 | $3.64 | $3.44 | $3.64 | $3.64 | 9,645 |
| 2024-03-19 | $3.31 | $3.69 | $3.25 | $3.44 | $3.44 | 12,793 |
| 2024-03-18 | $3.61 | $3.75 | $3.30 | $3.31 | $3.31 | 58,064 |
| 2024-03-15 | $3.60 | $3.66 | $3.33 | $3.59 | $3.59 | 19,574 |
| 2024-03-14 | $3.61 | $3.72 | $3.30 | $3.50 | $3.50 | 35,741 |
| 2024-03-13 | $3.59 | $4.09 | $3.44 | $3.51 | $3.51 | 95,168 |
| 2024-03-12 | $3.29 | $4.15 | $3.16 | $3.41 | $3.41 | 277,682 |
| 2024-03-11 | $2.79 | $3.44 | $2.78 | $3.29 | $3.29 | 86,988 |
| 2024-03-08 | $2.72 | $2.96 | $2.68 | $2.87 | $2.87 | 36,940 |
| 2024-03-07 | $2.75 | $2.95 | $2.75 | $2.79 | $2.79 | 28,387 |
| 2024-03-06 | $2.85 | $2.88 | $2.71 | $2.80 | $2.80 | 39,799 |
| 2024-03-05 | $2.90 | $2.97 | $2.87 | $2.93 | $2.93 | 1,883 |
| 2024-03-04 | $2.93 | $2.98 | $2.78 | $2.96 | $2.96 | 47,389 |
| 2024-03-01 | $2.82 | $3.11 | $2.62 | $2.86 | $2.86 | 23,323 |
| 2024-02-29 | $3.12 | $3.12 | $2.77 | $2.90 | $2.90 | 9,650 |
| 2024-02-28 | $2.96 | $3.18 | $2.83 | $3.12 | $3.12 | 123,443 |
| 2024-02-27 | $2.91 | $2.96 | $2.82 | $2.96 | $2.96 | 1,856 |
| 2024-02-26 | $2.76 | $2.91 | $2.72 | $2.91 | $2.91 | 19,016 |
| 2024-02-23 | $2.61 | $2.79 | $2.61 | $2.78 | $2.78 | 49,221 |
| 2024-02-22 | $2.67 | $2.68 | $2.67 | $2.67 | $2.67 | 1,349 |
| 2024-02-21 | $2.61 | $2.65 | $2.61 | $2.61 | $2.61 | 4,392 |
| 2024-02-20 | $2.65 | $2.68 | $2.63 | $2.63 | $2.63 | 3,068 |
| 2024-02-16 | $2.52 | $2.66 | $2.52 | $2.62 | $2.62 | 2,720 |
| 2024-02-15 | $2.64 | $2.69 | $2.60 | $2.61 | $2.61 | 4,676 |
| 2024-02-14 | $2.68 | $2.69 | $2.52 | $2.64 | $2.64 | 25,400 |
| 2024-02-13 | $2.80 | $2.80 | $2.60 | $2.66 | $2.66 | 7,692 |
| 2024-02-12 | $2.87 | $2.89 | $2.73 | $2.73 | $2.73 | 7,616 |
| 2024-02-09 | $2.77 | $2.87 | $2.65 | $2.87 | $2.87 | 9,742 |
| 2024-02-08 | $2.70 | $2.87 | $2.70 | $2.76 | $2.76 | 10,707 |
| 2024-02-07 | $2.70 | $2.74 | $2.70 | $2.70 | $2.70 | 1,543 |
| 2024-02-06 | $2.58 | $2.67 | $2.57 | $2.67 | $2.67 | 5,917 |
| 2024-02-05 | $2.73 | $2.73 | $2.57 | $2.57 | $2.57 | 5,593 |
| 2024-02-02 | $2.63 | $2.73 | $2.57 | $2.73 | $2.73 | 5,160 |
| 2024-02-01 | $2.57 | $2.76 | $2.57 | $2.76 | $2.76 | 2,531 |
| 2024-01-31 | $2.60 | $2.80 | $2.59 | $2.69 | $2.69 | 17,735 |
| 2024-01-30 | $2.55 | $2.87 | $2.52 | $2.74 | $2.74 | 21,844 |
| 2024-01-29 | $2.72 | $2.74 | $2.58 | $2.63 | $2.63 | 6,970 |
| 2024-01-26 | $2.70 | $2.72 | $2.68 | $2.68 | $2.68 | 4,164 |
| 2024-01-25 | $2.80 | $2.80 | $2.70 | $2.71 | $2.71 | 7,979 |
| 2024-01-24 | $2.84 | $2.84 | $2.78 | $2.78 | $2.78 | 8,149 |
| 2024-01-23 | $2.82 | $2.82 | $2.64 | $2.73 | $2.73 | 11,606 |
| 2024-01-22 | $2.63 | $2.85 | $2.62 | $2.78 | $2.78 | 15,040 |
| 2024-01-19 | $2.55 | $2.73 | $2.55 | $2.68 | $2.68 | 17,565 |
| 2024-01-18 | $2.57 | $2.70 | $2.55 | $2.55 | $2.55 | 9,589 |
| 2024-01-17 | $2.59 | $2.70 | $2.50 | $2.53 | $2.53 | 16,915 |
| 2024-01-16 | $2.63 | $2.73 | $2.50 | $2.60 | $2.60 | 10,260 |
| 2024-01-12 | $2.68 | $2.78 | $2.48 | $2.68 | $2.68 | 13,361 |
| 2024-01-11 | $2.72 | $2.82 | $2.62 | $2.70 | $2.70 | 10,490 |
| 2024-01-10 | $2.80 | $2.84 | $2.70 | $2.70 | $2.70 | 8,909 |
| 2024-01-09 | $2.72 | $2.89 | $2.68 | $2.82 | $2.82 | 12,449 |
| 2024-01-08 | $2.51 | $2.90 | $2.51 | $2.67 | $2.67 | 17,442 |
| 2024-01-05 | $3.17 | $3.17 | $2.50 | $2.54 | $2.54 | 29,376 |
| 2024-01-04 | $2.93 | $3.19 | $2.82 | $3.19 | $3.19 | 69,570 |
| 2024-01-03 | $3.67 | $3.67 | $2.81 | $2.95 | $2.95 | 41,423 |
| 2024-01-02 | $2.90 | $3.75 | $2.90 | $3.69 | $3.69 | 62,227 |
| 2023-12-29 | $2.98 | $2.98 | $2.70 | $2.93 | $2.93 | 12,018 |
| 2023-12-28 | $2.43 | $2.98 | $2.43 | $2.98 | $2.98 | 69,029 |
| 2023-12-27 | $2.53 | $2.53 | $2.37 | $2.38 | $2.38 | 14,659 |
| 2023-12-26 | $2.50 | $2.50 | $2.36 | $2.49 | $2.49 | 16,627 |
| 2023-12-22 | $2.32 | $2.45 | $2.03 | $2.41 | $2.41 | 29,332 |
| 2023-12-21 | $2.33 | $2.39 | $2.25 | $2.25 | $2.25 | 64,776 |
| 2023-12-20 | $2.50 | $2.50 | $2.30 | $2.36 | $2.36 | 43,265 |
| 2023-12-19 | $2.50 | $2.50 | $2.30 | $2.44 | $2.44 | 26,819 |
| 2023-12-18 | $2.43 | $2.50 | $2.33 | $2.48 | $2.48 | 39,627 |
| 2023-12-15 | $2.46 | $2.47 | $2.35 | $2.46 | $2.46 | 13,397 |
| 2023-12-14 | $2.49 | $2.50 | $2.36 | $2.47 | $2.47 | 10,125 |
| 2023-12-13 | $2.39 | $2.39 | $2.37 | $2.38 | $2.38 | 7,673 |
| 2023-12-12 | $2.43 | $2.45 | $2.39 | $2.39 | $2.39 | 16,842 |
| 2023-12-11 | $2.36 | $2.50 | $2.36 | $2.45 | $2.45 | 11,717 |
| 2023-12-08 | $2.44 | $2.55 | $2.42 | $2.43 | $2.43 | 4,856 |
| 2023-12-07 | $2.52 | $2.52 | $2.42 | $2.43 | $2.43 | 5,186 |
| 2023-12-06 | $2.50 | $2.57 | $2.46 | $2.57 | $2.57 | 4,829 |
| 2023-12-05 | $2.56 | $2.57 | $2.46 | $2.46 | $2.46 | 5,667 |
| 2023-12-04 | $2.70 | $2.70 | $2.58 | $2.62 | $2.62 | 5,810 |
| 2023-12-01 | $2.71 | $2.79 | $2.60 | $2.79 | $2.79 | 5,376 |
| 2023-11-30 | $2.64 | $2.79 | $2.64 | $2.71 | $2.71 | 1,268 |
| 2023-11-29 | $2.83 | $2.89 | $2.73 | $2.74 | $2.74 | 8,345 |
| 2023-11-28 | $2.66 | $2.84 | $2.60 | $2.84 | $2.84 | 20,150 |
| 2023-11-27 | $2.69 | $2.75 | $2.64 | $2.64 | $2.64 | 9,144 |
| 2023-11-24 | $2.55 | $2.80 | $2.55 | $2.77 | $2.77 | 2,415 |
| 2023-11-22 | $2.55 | $2.67 | $2.46 | $2.64 | $2.64 | 5,129 |
| 2023-11-21 | $2.52 | $2.66 | $2.46 | $2.46 | $2.46 | 8,530 |
| 2023-11-20 | $2.55 | $2.68 | $2.55 | $2.55 | $2.55 | 16,688 |
| 2023-11-17 | $2.65 | $2.77 | $2.65 | $2.65 | $2.65 | 3,956 |
| 2023-11-16 | $2.65 | $2.75 | $2.60 | $2.70 | $2.70 | 14,725 |
| 2023-11-15 | $2.57 | $2.72 | $2.57 | $2.60 | $2.60 | 3,822 |
| 2023-11-14 | $2.74 | $2.79 | $2.70 | $2.70 | $2.70 | 3,518 |
| 2023-11-13 | $2.67 | $2.76 | $2.55 | $2.61 | $2.61 | 30,082 |
| 2023-11-10 | $2.46 | $2.74 | $2.44 | $2.60 | $2.60 | 24,711 |
| 2023-11-09 | $2.43 | $2.54 | $2.40 | $2.40 | $2.40 | 8,833 |
| 2023-11-08 | $2.48 | $2.53 | $2.39 | $2.39 | $2.39 | 6,753 |
| 2023-11-07 | $2.51 | $2.51 | $2.45 | $2.45 | $2.45 | 5,546 |
| 2023-11-06 | $2.51 | $2.58 | $2.51 | $2.51 | $2.51 | 4,781 |
| 2023-11-03 | $2.55 | $2.55 | $2.51 | $2.51 | $2.51 | 2,326 |
| 2023-11-02 | $2.56 | $2.56 | $2.50 | $2.55 | $2.55 | 9,151 |
| 2023-11-01 | $2.47 | $2.55 | $2.47 | $2.50 | $2.50 | 3,682 |
| 2023-10-31 | $2.46 | $2.55 | $2.46 | $2.53 | $2.53 | 5,774 |
| 2023-10-30 | $2.53 | $2.57 | $2.45 | $2.46 | $2.46 | 3,717 |
| 2023-10-27 | $2.60 | $2.75 | $2.45 | $2.54 | $2.54 | 17,907 |
| 2023-10-26 | $2.56 | $2.61 | $2.53 | $2.61 | $2.61 | 2,728 |
| 2023-10-25 | $2.59 | $2.66 | $2.51 | $2.62 | $2.62 | 7,673 |
| 2023-10-24 | $2.52 | $2.57 | $2.50 | $2.57 | $2.57 | 7,683 |
| 2023-10-23 | $2.56 | $2.61 | $2.55 | $2.61 | $2.61 | 987 |
| 2023-10-20 | $2.78 | $2.78 | $2.60 | $2.60 | $2.60 | 1,229 |
| 2023-10-19 | $2.82 | $2.82 | $2.63 | $2.77 | $2.77 | 1,959 |
| 2023-10-18 | $2.72 | $2.83 | $2.52 | $2.83 | $2.83 | 3,331 |
| 2023-10-17 | $2.84 | $2.96 | $2.60 | $2.65 | $2.65 | 50,395 |
| 2023-10-16 | $2.66 | $3.10 | $2.66 | $2.73 | $2.73 | 68,392 |
| 2023-10-13 | $2.99 | $3.02 | $2.46 | $2.55 | $2.55 | 6,968 |
| 2023-10-12 | $2.63 | $2.80 | $2.63 | $2.80 | $2.80 | 1,160 |
| 2023-10-11 | $2.70 | $3.05 | $2.68 | $2.81 | $2.81 | 23,835 |
| 2023-10-10 | $2.68 | $2.68 | $2.46 | $2.59 | $2.59 | 2,462 |
| 2023-10-09 | $2.54 | $2.54 | $2.46 | $2.47 | $2.47 | 1,666 |
| 2023-10-06 | $2.64 | $2.68 | $2.49 | $2.68 | $2.68 | 2,847 |
| 2023-10-05 | $2.53 | $2.73 | $2.49 | $2.66 | $2.66 | 19,404 |
| 2023-10-04 | $2.31 | $2.64 | $2.28 | $2.49 | $2.49 | 17,477 |
| 2023-10-03 | $2.22 | $2.34 | $1.85 | $2.34 | $2.34 | 37,608 |
| 2023-10-02 | $2.22 | $2.30 | $2.20 | $2.30 | $2.30 | 11,267 |
| 2023-09-29 | $2.24 | $2.31 | $2.22 | $2.23 | $2.23 | 4,297 |
| 2023-09-28 | $2.25 | $2.35 | $2.25 | $2.26 | $2.26 | 1,319 |
| 2023-09-27 | $2.23 | $2.43 | $2.23 | $2.30 | $2.30 | 3,184 |
| 2023-09-26 | $2.26 | $2.28 | $2.26 | $2.28 | $2.28 | 949 |
| 2023-09-25 | $2.20 | $2.35 | $2.19 | $2.19 | $2.19 | 4,394 |
| 2023-09-22 | $2.20 | $2.25 | $2.20 | $2.25 | $2.25 | 3,059 |
| 2023-09-21 | $2.20 | $2.21 | $2.19 | $2.21 | $2.21 | 6,498 |
| 2023-09-20 | $2.20 | $2.24 | $2.19 | $2.20 | $2.20 | 16,892 |
| 2023-09-19 | $2.25 | $2.25 | $2.18 | $2.23 | $2.23 | 19,119 |
| 2023-09-18 | $2.15 | $2.32 | $2.15 | $2.25 | $2.25 | 19,913 |
| 2023-09-15 | $2.32 | $2.32 | $2.15 | $2.15 | $2.15 | 28,051 |
| 2023-09-14 | $2.27 | $2.35 | $2.25 | $2.33 | $2.33 | 6,288 |
| 2023-09-13 | $2.27 | $2.30 | $2.26 | $2.26 | $2.26 | 4,587 |
| 2023-09-12 | $2.30 | $2.31 | $2.25 | $2.25 | $2.25 | 5,584 |
| 2023-09-11 | $2.34 | $2.38 | $2.29 | $2.31 | $2.31 | 9,226 |
| 2023-09-08 | $2.29 | $2.31 | $2.22 | $2.30 | $2.30 | 5,175 |
| 2023-09-07 | $2.33 | $2.52 | $2.19 | $2.38 | $2.38 | 20,403 |
| 2023-09-06 | $2.26 | $2.52 | $2.25 | $2.38 | $2.38 | 7,774 |
| 2023-09-05 | $2.38 | $2.44 | $2.22 | $2.22 | $2.22 | 4,871 |
| 2023-09-01 | $2.47 | $2.47 | $2.35 | $2.35 | $2.35 | 3,046 |
| 2023-08-31 | $2.48 | $2.62 | $2.37 | $2.41 | $2.41 | 7,249 |
| 2023-08-30 | $2.37 | $2.50 | $2.37 | $2.45 | $2.45 | 2,929 |
| 2023-08-29 | $2.50 | $2.50 | $2.29 | $2.48 | $2.48 | 1,502 |
| 2023-08-28 | $2.43 | $2.59 | $2.26 | $2.40 | $2.40 | 11,597 |
| 2023-08-25 | $2.30 | $2.50 | $2.30 | $2.42 | $2.42 | 4,783 |
| 2023-08-24 | $2.50 | $2.50 | $2.20 | $2.21 | $2.21 | 9,947 |
| 2023-08-23 | $2.51 | $2.57 | $2.47 | $2.57 | $2.57 | 13,214 |
| 2023-08-22 | $2.52 | $2.57 | $2.50 | $2.50 | $2.50 | 7,656 |
| 2023-08-21 | $2.57 | $2.60 | $2.50 | $2.50 | $2.50 | 11,238 |
| 2023-08-18 | $2.52 | $2.65 | $2.50 | $2.65 | $2.65 | 9,337 |
| 2023-08-17 | $2.52 | $2.61 | $2.50 | $2.59 | $2.59 | 47,910 |
| 2023-08-16 | $2.60 | $2.60 | $2.50 | $2.56 | $2.56 | 10,068 |
| 2023-08-15 | $2.53 | $2.61 | $2.52 | $2.60 | $2.60 | 2,791 |
| 2023-08-14 | $2.59 | $2.59 | $2.50 | $2.59 | $2.59 | 4,299 |
| 2023-08-11 | $2.51 | $2.59 | $2.49 | $2.56 | $2.56 | 3,760 |
| 2023-08-10 | $2.49 | $2.60 | $2.49 | $2.60 | $2.60 | 903 |
| 2023-08-09 | $2.50 | $2.65 | $2.50 | $2.65 | $2.65 | 8,561 |
| 2023-08-08 | $2.44 | $2.61 | $2.44 | $2.50 | $2.50 | 5,262 |
| 2023-08-07 | $2.57 | $2.61 | $2.43 | $2.43 | $2.43 | 4,360 |
| 2023-08-04 | $2.50 | $2.56 | $2.50 | $2.55 | $2.55 | 3,406 |
| 2023-08-03 | $2.49 | $2.53 | $2.41 | $2.50 | $2.50 | 3,890 |
| 2023-08-02 | $2.63 | $2.63 | $2.39 | $2.55 | $2.55 | 8,512 |
| 2023-08-01 | $2.75 | $2.87 | $2.71 | $2.72 | $2.72 | 8,497 |
| 2023-07-31 | $2.86 | $3.12 | $2.82 | $2.88 | $2.88 | 5,344 |
| 2023-07-28 | $2.71 | $2.92 | $2.71 | $2.92 | $2.92 | 4,102 |
| 2023-07-27 | $3.07 | $3.09 | $2.86 | $2.89 | $2.89 | 14,503 |
| 2023-07-26 | $2.80 | $3.09 | $2.80 | $3.07 | $3.07 | 2,554 |
| 2023-07-25 | $2.81 | $2.95 | $2.81 | $2.89 | $2.89 | 2,935 |
| 2023-07-24 | $2.89 | $2.95 | $2.85 | $2.95 | $2.95 | 5,752 |
| 2023-07-21 | $2.69 | $2.89 | $2.69 | $2.81 | $2.81 | 3,215 |
| 2023-07-20 | $2.71 | $2.77 | $2.62 | $2.75 | $2.75 | 8,014 |
| 2023-07-19 | $2.59 | $2.74 | $2.51 | $2.60 | $2.60 | 5,430 |
| 2023-07-18 | $2.61 | $2.64 | $2.60 | $2.63 | $2.63 | 1,943 |
| 2023-07-17 | $2.55 | $2.65 | $2.55 | $2.65 | $2.65 | 1,668 |
| 2023-07-14 | $2.56 | $2.61 | $2.55 | $2.55 | $2.55 | 3,739 |
| 2023-07-13 | $2.53 | $2.59 | $2.46 | $2.59 | $2.59 | 6,203 |
| 2023-07-12 | $2.47 | $2.53 | $2.36 | $2.53 | $2.53 | 9,899 |
| 2023-07-11 | $2.35 | $2.47 | $2.35 | $2.47 | $2.47 | 5,979 |
| 2023-07-10 | $2.36 | $2.43 | $2.26 | $2.39 | $2.39 | 2,281 |
| 2023-07-07 | $2.13 | $2.41 | $2.13 | $2.39 | $2.39 | 2,509 |
| 2023-07-06 | $2.39 | $2.39 | $2.32 | $2.38 | $2.38 | 5,494 |
| 2023-07-05 | $2.47 | $2.47 | $2.25 | $2.37 | $2.37 | 3,020 |
| 2023-07-03 | $2.50 | $2.65 | $2.45 | $2.48 | $2.48 | 14,014 |
| 2023-06-30 | $2.36 | $2.49 | $2.36 | $2.45 | $2.45 | 5,372 |
| 2023-06-29 | $2.11 | $2.35 | $2.11 | $2.35 | $2.35 | 5,310 |
| 2023-06-28 | $2.13 | $2.30 | $2.13 | $2.21 | $2.21 | 7,852 |
| 2023-06-27 | $2.33 | $2.33 | $2.05 | $2.12 | $2.12 | 103,580 |
| 2023-06-26 | $2.35 | $2.35 | $2.33 | $2.34 | $2.34 | 1,666 |
| 2023-06-23 | $2.34 | $2.45 | $2.33 | $2.37 | $2.37 | 12,573 |
| 2023-06-22 | $2.26 | $2.42 | $2.26 | $2.33 | $2.33 | 2,382 |
| 2023-06-21 | $2.30 | $2.30 | $2.22 | $2.22 | $2.22 | 12,212 |
| 2023-06-20 | $2.37 | $2.61 | $2.29 | $2.34 | $2.34 | 12,532 |
| 2023-06-16 | $2.20 | $2.30 | $2.18 | $2.30 | $2.30 | 33,317 |
| 2023-06-15 | $2.26 | $2.26 | $2.16 | $2.17 | $2.17 | 60,594 |
| 2023-06-14 | $2.40 | $2.40 | $2.26 | $2.30 | $2.30 | 29,419 |
| 2023-06-13 | $2.37 | $2.66 | $2.37 | $2.45 | $2.45 | 15,722 |
| 2023-06-12 | $2.37 | $2.40 | $2.28 | $2.38 | $2.38 | 15,487 |
| 2023-06-09 | $2.44 | $2.44 | $2.30 | $2.41 | $2.41 | 12,813 |
| 2023-06-08 | $2.54 | $2.60 | $2.52 | $2.52 | $2.52 | 6,028 |
| 2023-06-07 | $2.60 | $2.61 | $2.51 | $2.61 | $2.61 | 3,756 |
| 2023-06-06 | $2.44 | $2.57 | $2.41 | $2.55 | $2.55 | 12,678 |
| 2023-06-05 | $2.68 | $2.72 | $2.36 | $2.45 | $2.45 | 30,127 |
| 2023-06-02 | $2.49 | $2.59 | $2.48 | $2.56 | $2.56 | 8,687 |
| 2023-06-01 | $2.43 | $2.53 | $2.36 | $2.48 | $2.48 | 2,242 |
| 2023-05-31 | $2.40 | $2.44 | $2.39 | $2.39 | $2.39 | 73,341 |
| 2023-05-30 | $2.37 | $2.42 | $2.36 | $2.39 | $2.39 | 25,094 |
| 2023-05-26 | $2.32 | $2.38 | $2.32 | $2.38 | $2.38 | 5,339 |
| 2023-05-25 | $2.39 | $2.39 | $2.31 | $2.31 | $2.31 | 7,243 |
| 2023-05-24 | $2.36 | $2.39 | $2.35 | $2.38 | $2.38 | 15,426 |
| 2023-05-23 | $2.40 | $2.63 | $2.36 | $2.36 | $2.36 | 30,396 |
| 2023-05-22 | $2.40 | $2.47 | $2.37 | $2.37 | $2.37 | 6,749 |
| 2023-05-19 | $2.30 | $2.40 | $2.30 | $2.39 | $2.39 | 14,117 |
| 2023-05-18 | $2.35 | $2.43 | $2.27 | $2.27 | $2.27 | 49,101 |
| 2023-05-17 | $2.41 | $2.44 | $2.35 | $2.43 | $2.43 | 27,001 |
| 2023-05-16 | $2.36 | $2.42 | $2.34 | $2.41 | $2.41 | 27,787 |
| 2023-05-15 | $2.44 | $2.55 | $2.35 | $2.41 | $2.41 | 14,615 |
| 2023-05-12 | $2.42 | $2.52 | $2.33 | $2.39 | $2.39 | 74,008 |
| 2023-05-11 | $2.50 | $2.61 | $2.45 | $2.45 | $2.45 | 65,599 |
| 2023-05-10 | $2.51 | $2.59 | $2.46 | $2.54 | $2.54 | 32,086 |
| 2023-05-09 | $2.61 | $2.61 | $2.50 | $2.57 | $2.57 | 6,719 |
| 2023-05-08 | $2.68 | $2.94 | $2.58 | $2.59 | $2.59 | 7,968 |
| 2023-05-05 | $2.68 | $2.68 | $2.65 | $2.68 | $2.68 | 1,391 |
| 2023-05-04 | $2.55 | $2.63 | $2.55 | $2.55 | $2.55 | 1,491 |
| 2023-05-03 | $2.63 | $2.80 | $2.63 | $2.64 | $2.64 | 8,105 |
| 2023-05-02 | $2.62 | $2.77 | $2.57 | $2.65 | $2.65 | 39,012 |
| 2023-05-01 | $2.61 | $2.80 | $2.61 | $2.71 | $2.71 | 9,203 |
| 2023-04-28 | $2.72 | $2.76 | $2.66 | $2.66 | $2.66 | 3,071 |
| 2023-04-27 | $2.83 | $2.85 | $2.55 | $2.80 | $2.80 | 28,403 |
| 2023-04-26 | $2.91 | $2.93 | $2.80 | $2.82 | $2.82 | 13,443 |
| 2023-04-25 | $2.96 | $3.04 | $2.90 | $2.90 | $2.90 | 30,046 |
| 2023-04-24 | $2.96 | $3.02 | $2.96 | $2.96 | $2.96 | 12,194 |
| 2023-04-21 | $2.98 | $2.99 | $2.94 | $2.94 | $2.94 | 2,969 |
| 2023-04-20 | $3.01 | $3.02 | $2.94 | $2.99 | $2.99 | 23,879 |
| 2023-04-19 | $3.25 | $3.25 | $2.96 | $2.97 | $2.97 | 77,835 |
| 2023-04-18 | $3.42 | $3.51 | $3.25 | $3.25 | $3.25 | 56,357 |
| 2023-04-17 | $3.69 | $3.76 | $3.38 | $3.38 | $3.38 | 8,498 |
| 2023-04-14 | $3.48 | $3.74 | $3.33 | $3.74 | $3.74 | 20,033 |
| 2023-04-13 | $3.33 | $3.50 | $3.30 | $3.46 | $3.46 | 8,666 |
| 2023-04-12 | $3.35 | $3.35 | $3.30 | $3.33 | $3.33 | 9,829 |
| 2023-04-11 | $3.38 | $3.45 | $3.30 | $3.41 | $3.41 | 6,583 |
| 2023-04-10 | $3.30 | $3.46 | $3.30 | $3.32 | $3.32 | 3,881 |
| 2023-04-06 | $3.45 | $3.45 | $3.38 | $3.38 | $3.38 | 3,304 |
| 2023-04-05 | $3.32 | $3.49 | $3.32 | $3.49 | $3.49 | 924 |
| 2023-04-04 | $3.64 | $3.82 | $3.53 | $3.53 | $3.53 | 4,142 |
| 2023-04-03 | $3.88 | $3.88 | $3.69 | $3.69 | $3.69 | 13,503 |
| 2023-03-31 | $3.76 | $3.89 | $3.44 | $3.81 | $3.81 | 15,458 |
| 2023-03-30 | $3.42 | $3.80 | $3.37 | $3.80 | $3.80 | 5,546 |
| 2023-03-29 | $3.18 | $3.46 | $3.18 | $3.44 | $3.44 | 6,864 |
| 2023-03-28 | $3.36 | $3.42 | $3.21 | $3.35 | $3.35 | 3,392 |
| 2023-03-27 | $3.18 | $3.43 | $3.18 | $3.30 | $3.30 | 12,460 |
| 2023-03-24 | $3.12 | $3.34 | $3.12 | $3.34 | $3.34 | 3,935 |
| 2023-03-23 | $3.22 | $3.59 | $3.03 | $3.14 | $3.14 | 68,792 |
| 2023-03-22 | $3.35 | $3.35 | $3.16 | $3.19 | $3.19 | 45,265 |
| 2023-03-21 | $3.29 | $3.40 | $3.16 | $3.40 | $3.40 | 11,377 |
| 2023-03-20 | $3.45 | $3.49 | $3.15 | $3.20 | $3.20 | 47,275 |
| 2023-03-17 | $3.22 | $3.58 | $3.16 | $3.50 | $3.50 | 45,632 |
| 2023-03-16 | $3.18 | $3.29 | $3.15 | $3.29 | $3.29 | 4,949 |
| 2023-03-15 | $3.20 | $3.22 | $3.15 | $3.19 | $3.19 | 23,413 |
| 2023-03-14 | $3.34 | $3.46 | $3.20 | $3.20 | $3.20 | 22,608 |
| 2023-03-13 | $3.51 | $3.51 | $3.10 | $3.20 | $3.20 | 90,933 |
| 2023-03-10 | $3.39 | $3.61 | $3.38 | $3.51 | $3.51 | 13,563 |
| 2023-03-09 | $3.75 | $3.81 | $3.38 | $3.48 | $3.48 | 30,757 |
| 2023-03-08 | $3.72 | $3.90 | $3.59 | $3.67 | $3.67 | 49,325 |
| 2023-03-07 | $3.90 | $3.99 | $3.75 | $3.81 | $3.81 | 26,638 |
| 2023-03-06 | $4.33 | $4.37 | $3.85 | $3.99 | $3.99 | 54,986 |
| 2023-03-03 | $4.60 | $4.84 | $4.30 | $4.38 | $4.38 | 53,595 |
| 2023-03-02 | $4.77 | $4.93 | $4.50 | $4.60 | $4.60 | 33,673 |
| 2023-03-01 | $5.22 | $5.22 | $4.83 | $4.83 | $4.83 | 30,685 |
| 2023-02-28 | $5.03 | $5.22 | $4.91 | $5.17 | $5.17 | 13,108 |
| 2023-02-27 | $4.69 | $5.23 | $4.69 | $5.09 | $5.09 | 10,259 |
| 2023-02-24 | $5.05 | $5.12 | $4.90 | $4.93 | $4.93 | 17,610 |
| 2023-02-23 | $5.18 | $5.39 | $4.74 | $5.20 | $5.20 | 40,708 |
| 2023-02-22 | $5.02 | $5.45 | $4.92 | $5.20 | $5.20 | 40,140 |
| 2023-02-21 | $4.90 | $5.14 | $4.79 | $4.87 | $4.87 | 39,899 |
| 2023-02-17 | $4.30 | $4.88 | $4.30 | $4.80 | $4.80 | 24,248 |
| 2023-02-16 | $4.15 | $4.40 | $4.15 | $4.30 | $4.30 | 12,444 |
| 2023-02-15 | $3.85 | $4.23 | $3.81 | $4.15 | $4.15 | 13,348 |
| 2023-02-14 | $3.37 | $4.03 | $3.37 | $3.95 | $3.95 | 94,902 |
| 2023-02-13 | $3.39 | $4.19 | $3.39 | $3.79 | $3.79 | 94,045 |
| 2023-02-10 | $3.28 | $3.34 | $3.28 | $3.28 | $3.28 | 3,942 |
| 2023-02-09 | $3.14 | $3.65 | $3.05 | $3.38 | $3.38 | 58,397 |
| 2023-02-08 | $3.49 | $3.49 | $3.07 | $3.08 | $3.08 | 14,841 |
| 2023-02-07 | $3.40 | $3.42 | $3.25 | $3.25 | $3.25 | 8,157 |
| 2023-02-06 | $3.58 | $3.64 | $3.41 | $3.46 | $3.46 | 10,047 |
| 2023-02-03 | $3.60 | $3.70 | $3.45 | $3.60 | $3.60 | 52,220 |
| 2023-02-02 | $3.60 | $3.73 | $3.44 | $3.70 | $3.70 | 15,558 |
| 2023-02-01 | $3.51 | $3.70 | $3.50 | $3.55 | $3.55 | 30,825 |
| 2023-01-31 | $3.34 | $3.54 | $3.28 | $3.54 | $3.54 | 12,851 |
| 2023-01-30 | $3.29 | $3.29 | $3.19 | $3.19 | $3.19 | 3,898 |
| 2023-01-27 | $3.14 | $3.35 | $3.13 | $3.31 | $3.31 | 35,686 |
| 2023-01-26 | $3.02 | $3.18 | $3.02 | $3.14 | $3.14 | 2,742 |
| 2023-01-25 | $3.09 | $3.09 | $2.83 | $3.04 | $3.04 | 4,673 |
| 2023-01-24 | $2.67 | $3.30 | $2.61 | $3.04 | $3.04 | 61,546 |
| 2023-01-23 | $2.71 | $2.71 | $2.47 | $2.66 | $2.66 | 32,795 |
| 2023-01-20 | $2.71 | $2.71 | $2.61 | $2.64 | $2.64 | 5,455 |
| 2023-01-19 | $2.65 | $2.74 | $2.61 | $2.74 | $2.74 | 1,190 |
| 2023-01-18 | $2.70 | $2.70 | $2.69 | $2.70 | $2.70 | 2,256 |
| 2023-01-17 | $2.72 | $2.76 | $2.50 | $2.72 | $2.72 | 27,157 |
| 2023-01-13 | $2.41 | $2.71 | $2.41 | $2.66 | $2.66 | 23,966 |
| 2023-01-12 | $2.39 | $2.50 | $2.32 | $2.36 | $2.36 | 10,349 |
| 2023-01-11 | $2.26 | $2.43 | $2.25 | $2.39 | $2.39 | 8,963 |
| 2023-01-10 | $2.34 | $2.40 | $2.25 | $2.29 | $2.29 | 64,395 |
| 2023-01-09 | $2.47 | $2.47 | $2.26 | $2.30 | $2.30 | 20,710 |
| 2023-01-06 | $2.45 | $2.48 | $2.27 | $2.48 | $2.48 | 13,885 |
| 2023-01-05 | $2.42 | $2.55 | $2.42 | $2.50 | $2.50 | 3,590 |
| 2023-01-04 | $2.29 | $2.50 | $2.27 | $2.37 | $2.37 | 20,787 |
| 2023-01-03 | $2.70 | $2.70 | $2.28 | $2.32 | $2.32 | 21,379 |
| 2022-12-30 | $2.50 | $2.75 | $2.27 | $2.73 | $2.73 | 225,133 |
| 2022-12-29 | $2.36 | $2.66 | $2.36 | $2.55 | $2.55 | 39,747 |
| 2022-12-28 | $2.31 | $2.46 | $2.05 | $2.36 | $2.36 | 56,050 |
| 2022-12-27 | $2.62 | $2.63 | $2.27 | $2.37 | $2.37 | 16,175 |
| 2022-12-23 | $2.65 | $2.85 | $2.21 | $2.67 | $2.67 | 21,604 |
| 2022-12-22 | $2.89 | $3.32 | $2.41 | $2.69 | $2.69 | 42,320 |
| 2022-12-21 | $2.31 | $2.95 | $2.15 | $2.82 | $2.82 | 43,176 |
| 2022-12-20 | $2.11 | $2.28 | $2.11 | $2.18 | $2.18 | 52,877 |
| 2022-12-19 | $2.36 | $2.36 | $2.00 | $2.15 | $2.15 | 57,604 |
| 2022-12-16 | $2.18 | $2.47 | $2.10 | $2.27 | $2.27 | 22,329 |
| 2022-12-15 | $2.30 | $2.33 | $2.13 | $2.15 | $2.15 | 137,802 |
| 2022-12-14 | $2.30 | $2.50 | $2.14 | $2.30 | $2.30 | 12,202 |
| 2022-12-13 | $2.32 | $2.46 | $2.20 | $2.27 | $2.27 | 296,509 |
| 2022-12-12 | $2.45 | $2.51 | $2.04 | $2.28 | $2.28 | 102,314 |
| 2022-12-09 | $2.57 | $2.60 | $2.42 | $2.49 | $2.49 | 100,751 |
| 2022-12-08 | $2.70 | $2.70 | $2.52 | $2.57 | $2.57 | 42,795 |
| 2022-12-07 | $2.86 | $2.97 | $2.65 | $2.73 | $2.73 | 58,019 |
| 2022-12-06 | $2.96 | $2.96 | $2.78 | $2.79 | $2.79 | 13,978 |
| 2022-12-05 | $2.89 | $3.11 | $2.80 | $2.87 | $2.87 | 29,814 |
| 2022-12-02 | $2.66 | $2.94 | $2.65 | $2.94 | $2.94 | 9,372 |
| 2022-12-01 | $2.50 | $3.00 | $2.50 | $2.94 | $2.94 | 107,635 |
| 2022-11-30 | $2.57 | $2.71 | $2.40 | $2.47 | $2.47 | 91,351 |
| 2022-11-29 | $2.61 | $2.65 | $2.55 | $2.56 | $2.56 | 43,756 |
| 2022-11-28 | $2.74 | $2.80 | $2.57 | $2.62 | $2.62 | 66,869 |
| 2022-11-25 | $2.77 | $2.77 | $2.69 | $2.69 | $2.69 | 2,733 |
| 2022-11-23 | $2.70 | $2.78 | $2.62 | $2.67 | $2.67 | 46,613 |
| 2022-11-22 | $2.66 | $2.75 | $2.66 | $2.70 | $2.70 | 38,138 |
| 2022-11-21 | $2.68 | $2.80 | $2.67 | $2.69 | $2.69 | 8,321 |
| 2022-11-18 | $2.75 | $2.79 | $2.70 | $2.74 | $2.74 | 31,021 |
| 2022-11-17 | $2.78 | $2.83 | $2.67 | $2.73 | $2.73 | 29,580 |
| 2022-11-16 | $3.06 | $3.12 | $2.74 | $2.88 | $2.88 | 28,887 |
| 2022-11-15 | $3.25 | $3.52 | $3.00 | $3.02 | $3.02 | 27,213 |
| 2022-11-14 | $3.26 | $3.29 | $3.03 | $3.20 | $3.20 | 30,626 |
| 2022-11-11 | $3.60 | $3.63 | $3.40 | $3.45 | $3.45 | 11,473 |
| 2022-11-10 | $3.41 | $3.55 | $3.33 | $3.36 | $3.36 | 24,133 |
| 2022-11-09 | $3.48 | $3.55 | $3.26 | $3.30 | $3.30 | 22,610 |
| 2022-11-08 | $3.64 | $3.70 | $3.45 | $3.45 | $3.45 | 24,472 |
| 2022-11-07 | $3.81 | $3.81 | $3.60 | $3.62 | $3.62 | 18,171 |
| 2022-11-04 | $3.61 | $3.81 | $3.38 | $3.76 | $3.76 | 35,873 |
| 2022-11-03 | $3.65 | $3.70 | $3.60 | $3.60 | $3.60 | 15,181 |
| 2022-11-02 | $3.70 | $3.87 | $3.54 | $3.68 | $3.68 | 46,578 |
| 2022-11-01 | $3.76 | $3.81 | $3.63 | $3.71 | $3.71 | 6,252 |
| 2022-10-31 | $3.63 | $4.02 | $3.56 | $3.85 | $3.85 | 23,278 |
| 2022-10-28 | $3.62 | $3.97 | $3.52 | $3.63 | $3.63 | 14,874 |
| 2022-10-27 | $3.71 | $4.07 | $3.67 | $3.90 | $3.90 | 11,040 |
| 2022-10-26 | $3.74 | $3.90 | $3.70 | $3.90 | $3.90 | 13,095 |
| 2022-10-25 | $3.57 | $3.84 | $3.57 | $3.84 | $3.84 | 9,098 |
| 2022-10-24 | $3.52 | $3.68 | $3.51 | $3.63 | $3.63 | 13,463 |
| 2022-10-21 | $3.67 | $3.70 | $3.50 | $3.60 | $3.60 | 17,721 |
| 2022-10-20 | $3.50 | $3.55 | $3.39 | $3.55 | $3.55 | 10,466 |
| 2022-10-19 | $3.38 | $3.65 | $3.32 | $3.59 | $3.59 | 13,080 |
| 2022-10-18 | $3.43 | $3.50 | $3.36 | $3.36 | $3.36 | 4,538 |
| 2022-10-17 | $3.38 | $3.59 | $3.36 | $3.41 | $3.41 | 5,930 |
| 2022-10-14 | $3.39 | $3.63 | $3.39 | $3.63 | $3.63 | 5,325 |
| 2022-10-13 | $3.46 | $3.53 | $3.36 | $3.45 | $3.45 | 7,800 |
| 2022-10-12 | $3.37 | $3.50 | $3.31 | $3.39 | $3.39 | 28,662 |
| 2022-10-11 | $3.32 | $3.50 | $3.20 | $3.40 | $3.40 | 26,359 |
| 2022-10-10 | $3.40 | $3.40 | $3.30 | $3.31 | $3.31 | 9,089 |
| 2022-10-07 | $3.48 | $3.50 | $3.32 | $3.32 | $3.32 | 10,473 |
| 2022-10-06 | $3.49 | $3.49 | $3.38 | $3.42 | $3.42 | 5,314 |
| 2022-10-05 | $3.42 | $3.49 | $3.35 | $3.35 | $3.35 | 12,049 |
| 2022-10-04 | $3.41 | $3.53 | $3.41 | $3.52 | $3.52 | 7,717 |
| 2022-10-03 | $3.50 | $3.68 | $3.36 | $3.48 | $3.48 | 33,592 |
| 2022-09-30 | $3.43 | $3.45 | $3.35 | $3.35 | $3.35 | 23,651 |
| 2022-09-29 | $3.42 | $3.64 | $3.40 | $3.40 | $3.40 | 10,977 |
| 2022-09-28 | $3.46 | $3.51 | $3.35 | $3.40 | $3.40 | 11,001 |
| 2022-09-27 | $3.36 | $3.45 | $3.35 | $3.38 | $3.38 | 14,721 |
| 2022-09-26 | $3.51 | $3.51 | $3.35 | $3.40 | $3.40 | 11,186 |
| 2022-09-23 | $3.55 | $3.57 | $3.47 | $3.57 | $3.57 | 11,698 |
| 2022-09-22 | $3.58 | $3.58 | $3.47 | $3.47 | $3.47 | 9,944 |
| 2022-09-21 | $3.63 | $3.73 | $3.47 | $3.57 | $3.57 | 10,921 |
| 2022-09-20 | $3.79 | $3.99 | $3.75 | $3.80 | $3.80 | 2,886 |
| 2022-09-19 | $4.10 | $4.10 | $3.59 | $3.72 | $3.72 | 20,708 |
| 2022-09-16 | $3.75 | $4.10 | $3.59 | $4.10 | $4.10 | 27,479 |
| 2022-09-15 | $3.52 | $3.52 | $3.47 | $3.52 | $3.52 | 6,063 |
| 2022-09-14 | $3.53 | $3.54 | $3.49 | $3.49 | $3.49 | 8,200 |
| 2022-09-13 | $3.56 | $3.57 | $3.49 | $3.55 | $3.55 | 12,201 |
| 2022-09-12 | $3.60 | $3.67 | $3.58 | $3.58 | $3.58 | 16,486 |
| 2022-09-09 | $3.84 | $3.84 | $3.53 | $3.54 | $3.54 | 22,247 |
| 2022-09-08 | $3.60 | $3.72 | $3.56 | $3.58 | $3.58 | 16,477 |
| 2022-09-07 | $3.73 | $3.73 | $3.55 | $3.61 | $3.61 | 33,876 |
| 2022-09-06 | $3.90 | $3.90 | $3.71 | $3.71 | $3.71 | 18,682 |
| 2022-09-02 | $3.84 | $4.09 | $3.79 | $3.79 | $3.79 | 10,150 |
| 2022-09-01 | $3.89 | $4.02 | $3.68 | $3.92 | $3.92 | 17,662 |
| 2022-08-31 | $4.05 | $4.15 | $3.82 | $4.14 | $4.14 | 28,799 |
| 2022-08-30 | $4.10 | $4.17 | $3.98 | $4.01 | $4.01 | 23,652 |
| 2022-08-29 | $4.08 | $4.15 | $3.79 | $4.06 | $4.06 | 17,930 |
| 2022-08-26 | $4.13 | $4.41 | $4.10 | $4.10 | $4.10 | 10,800 |
| 2022-08-25 | $4.15 | $4.23 | $4.15 | $4.18 | $4.18 | 3,449 |
| 2022-08-24 | $4.28 | $4.29 | $4.12 | $4.16 | $4.16 | 15,660 |
| 2022-08-23 | $4.29 | $4.29 | $4.22 | $4.29 | $4.29 | 7,413 |
| 2022-08-22 | $4.32 | $4.40 | $4.24 | $4.24 | $4.24 | 13,098 |
| 2022-08-19 | $4.32 | $4.50 | $4.31 | $4.32 | $4.32 | 7,184 |
| 2022-08-18 | $4.33 | $4.41 | $4.30 | $4.31 | $4.31 | 7,778 |
| 2022-08-17 | $4.50 | $4.67 | $4.33 | $4.33 | $4.33 | 18,897 |
| 2022-08-16 | $4.66 | $4.68 | $4.45 | $4.50 | $4.50 | 7,555 |
| 2022-08-15 | $4.55 | $4.97 | $4.55 | $4.64 | $4.64 | 15,913 |
| 2022-08-12 | $4.48 | $4.93 | $4.48 | $4.55 | $4.55 | 14,846 |
| 2022-08-11 | $3.98 | $4.64 | $3.98 | $4.34 | $4.34 | 8,132 |
| 2022-08-10 | $4.20 | $4.20 | $4.01 | $4.06 | $4.06 | 8,890 |
| 2022-08-09 | $4.07 | $4.17 | $3.96 | $4.01 | $4.01 | 34,769 |
| 2022-08-08 | $4.39 | $4.50 | $3.98 | $4.00 | $4.00 | 63,925 |
| 2022-08-05 | $4.67 | $4.71 | $4.07 | $4.25 | $4.25 | 18,755 |
| 2022-08-04 | $4.79 | $4.79 | $4.61 | $4.75 | $4.75 | 9,164 |
| 2022-08-03 | $5.11 | $5.58 | $4.79 | $4.79 | $4.79 | 21,308 |
| 2022-08-02 | $5.07 | $5.32 | $4.82 | $4.93 | $4.93 | 34,724 |
| 2022-08-01 | $4.92 | $5.41 | $4.86 | $5.01 | $5.01 | 36,245 |
| 2022-07-29 | $5.01 | $5.30 | $4.74 | $5.20 | $5.20 | 21,647 |
| 2022-07-28 | $5.06 | $5.53 | $4.79 | $5.07 | $5.07 | 95,058 |
| 2022-07-27 | $5.35 | $6.44 | $4.94 | $4.94 | $4.94 | 47,901 |
| 2022-07-26 | $5.86 | $6.01 | $5.33 | $5.40 | $5.40 | 63,349 |
| 2022-07-25 | $5.68 | $6.00 | $5.63 | $5.95 | $5.95 | 16,276 |
| 2022-07-22 | $5.98 | $6.04 | $5.83 | $5.89 | $5.89 | 9,333 |
| 2022-07-21 | $6.07 | $6.17 | $5.95 | $6.01 | $6.01 | 18,890 |
| 2022-07-20 | $6.03 | $6.25 | $6.03 | $6.17 | $6.17 | 13,597 |
| 2022-07-19 | $5.91 | $6.14 | $5.77 | $5.99 | $5.99 | 24,051 |
| 2022-07-18 | $6.22 | $6.25 | $5.71 | $5.76 | $5.76 | 17,531 |
| 2022-07-15 | $5.68 | $6.48 | $5.39 | $6.18 | $6.18 | 49,786 |
| 2022-07-14 | $5.32 | $5.75 | $5.19 | $5.58 | $5.58 | 51,398 |
| 2022-07-13 | $5.16 | $5.42 | $5.14 | $5.28 | $5.28 | 23,620 |
| 2022-07-12 | $4.93 | $5.27 | $4.93 | $5.26 | $5.26 | 17,063 |
| 2022-07-11 | $5.35 | $5.39 | $4.95 | $5.03 | $5.03 | 47,361 |
| 2022-07-08 | $4.99 | $5.50 | $4.82 | $5.44 | $5.44 | 50,717 |
| 2022-07-07 | $4.42 | $5.25 | $4.32 | $5.00 | $5.00 | 129,647 |
| 2022-07-06 | $4.00 | $4.50 | $4.00 | $4.42 | $4.42 | 130,045 |
| 2022-07-05 | $4.07 | $4.22 | $4.00 | $4.05 | $4.05 | 127,260 |
| 2022-07-01 | $4.30 | $4.48 | $4.10 | $4.15 | $4.15 | 44,121 |
| 2022-06-30 | $4.01 | $4.54 | $4.01 | $4.39 | $4.39 | 34,191 |
| 2022-06-29 | $4.30 | $4.34 | $4.00 | $4.08 | $4.08 | 113,956 |
| 2022-06-28 | $4.25 | $4.46 | $4.00 | $4.34 | $4.34 | 84,070 |
| 2022-06-27 | $4.22 | $4.57 | $4.04 | $4.31 | $4.31 | 133,480 |
| 2022-06-24 | $4.40 | $4.45 | $3.98 | $4.30 | $4.30 | 1,890,494 |
| 2022-06-23 | $4.06 | $4.67 | $4.06 | $4.43 | $4.43 | 137,664 |
| 2022-06-22 | $3.86 | $4.50 | $3.81 | $4.31 | $4.31 | 112,573 |
| 2022-06-21 | $3.77 | $4.00 | $3.77 | $3.93 | $3.93 | 83,237 |
| 2022-06-17 | $3.49 | $3.89 | $3.49 | $3.80 | $3.80 | 57,207 |
| 2022-06-16 | $3.75 | $3.92 | $3.49 | $3.78 | $3.78 | 55,212 |
| 2022-06-15 | $4.04 | $4.08 | $3.80 | $3.89 | $3.89 | 36,495 |
| 2022-06-14 | $4.28 | $4.28 | $3.99 | $4.04 | $4.04 | 46,847 |
| 2022-06-13 | $3.90 | $4.41 | $3.78 | $4.38 | $4.38 | 51,786 |
| 2022-06-10 | $4.02 | $4.11 | $3.74 | $4.07 | $4.07 | 40,444 |
| 2022-06-09 | $3.81 | $4.66 | $3.81 | $4.15 | $4.15 | 98,373 |
| 2022-06-08 | $4.15 | $4.16 | $3.79 | $3.87 | $3.87 | 57,241 |
| 2022-06-07 | $3.47 | $4.20 | $3.24 | $4.13 | $4.13 | 88,395 |
| 2022-06-06 | $4.00 | $4.17 | $3.55 | $3.56 | $3.56 | 76,030 |
| 2022-06-03 | $3.28 | $4.07 | $3.22 | $4.05 | $4.05 | 70,880 |
| 2022-06-02 | $3.00 | $3.27 | $3.00 | $3.26 | $3.26 | 35,844 |
| 2022-06-01 | $3.06 | $3.17 | $3.02 | $3.03 | $3.03 | 20,434 |
| 2022-05-31 | $3.31 | $3.33 | $3.01 | $3.08 | $3.08 | 48,961 |
| 2022-05-27 | $3.40 | $3.69 | $3.23 | $3.36 | $3.36 | 62,008 |
| 2022-05-26 | $3.22 | $3.43 | $3.11 | $3.41 | $3.41 | 26,653 |
| 2022-05-25 | $2.89 | $3.34 | $2.88 | $3.16 | $3.16 | 36,054 |
| 2022-05-24 | $2.87 | $2.99 | $2.74 | $2.89 | $2.89 | 37,737 |
| 2022-05-23 | $2.56 | $2.86 | $2.56 | $2.84 | $2.84 | 32,532 |
| 2022-05-20 | $2.96 | $2.96 | $2.66 | $2.92 | $2.92 | 53,392 |
| 2022-05-19 | $2.94 | $3.34 | $2.87 | $2.93 | $2.93 | 45,342 |
| 2022-05-18 | $2.90 | $2.98 | $2.85 | $2.88 | $2.88 | 36,614 |
| 2022-05-17 | $2.92 | $2.95 | $2.83 | $2.93 | $2.93 | 17,274 |
| 2022-05-16 | $2.96 | $3.08 | $2.78 | $2.86 | $2.86 | 58,802 |
| 2022-05-13 | $3.00 | $3.31 | $2.81 | $2.99 | $2.99 | 86,903 |
| 2022-05-12 | $3.02 | $3.14 | $2.76 | $2.98 | $2.98 | 61,882 |
| 2022-05-11 | $3.36 | $3.37 | $2.95 | $2.98 | $2.98 | 75,841 |
| 2022-05-10 | $2.99 | $3.41 | $2.93 | $3.39 | $3.39 | 83,932 |
| 2022-05-09 | $3.10 | $3.10 | $2.80 | $2.87 | $2.87 | 72,589 |
| 2022-05-06 | $3.12 | $3.16 | $2.98 | $3.12 | $3.12 | 56,626 |
| 2022-05-05 | $3.42 | $3.42 | $3.12 | $3.14 | $3.14 | 52,790 |
| 2022-05-04 | $3.47 | $3.61 | $3.20 | $3.47 | $3.47 | 55,163 |
| 2022-05-03 | $3.37 | $3.45 | $3.25 | $3.41 | $3.41 | 126,456 |
| 2022-05-02 | $3.35 | $3.42 | $3.06 | $3.41 | $3.41 | 146,467 |
| 2022-04-29 | $3.32 | $3.49 | $3.32 | $3.40 | $3.40 | 65,821 |
| 2022-04-28 | $3.24 | $3.43 | $3.14 | $3.41 | $3.41 | 71,686 |
| 2022-04-27 | $3.20 | $3.30 | $3.20 | $3.27 | $3.27 | 88,683 |
| 2022-04-26 | $3.35 | $3.35 | $3.06 | $3.22 | $3.22 | 71,212 |
| 2022-04-25 | $3.52 | $3.53 | $3.24 | $3.41 | $3.41 | 76,419 |
| 2022-04-22 | $3.65 | $3.66 | $3.52 | $3.56 | $3.56 | 119,391 |
| 2022-04-21 | $3.78 | $3.80 | $3.61 | $3.67 | $3.67 | 116,923 |
| 2022-04-20 | $3.97 | $3.97 | $3.71 | $3.78 | $3.78 | 175,792 |
| 2022-04-19 | $4.08 | $4.10 | $3.67 | $3.84 | $3.84 | 227,011 |
| 2022-04-18 | $4.95 | $4.95 | $4.09 | $4.09 | $4.09 | 77,790 |
| 2022-04-14 | $4.76 | $4.80 | $4.54 | $4.56 | $4.56 | 65,236 |
| 2022-04-13 | $4.92 | $4.92 | $4.64 | $4.70 | $4.70 | 94,318 |
| 2022-04-12 | $5.16 | $5.22 | $4.80 | $4.82 | $4.82 | 73,502 |
| 2022-04-11 | $5.18 | $5.20 | $4.98 | $5.06 | $5.06 | 62,354 |
| 2022-04-08 | $5.56 | $5.56 | $5.10 | $5.13 | $5.13 | 50,065 |
| 2022-04-07 | $5.58 | $5.58 | $5.00 | $5.43 | $5.43 | 63,372 |
| 2022-04-06 | $5.64 | $5.64 | $5.31 | $5.58 | $5.58 | 69,797 |
| 2022-04-05 | $6.36 | $6.39 | $5.62 | $5.66 | $5.66 | 55,061 |
| 2022-04-04 | $6.69 | $6.69 | $6.27 | $6.28 | $6.28 | 41,609 |
| 2022-04-01 | $6.92 | $7.04 | $6.54 | $6.75 | $6.75 | 72,259 |
| 2022-03-31 | $6.72 | $7.19 | $6.56 | $6.96 | $6.96 | 57,730 |
| 2022-03-30 | $6.45 | $6.90 | $6.32 | $6.76 | $6.76 | 75,138 |
| 2022-03-29 | $6.48 | $6.51 | $6.34 | $6.46 | $6.46 | 73,851 |
| 2022-03-28 | $6.18 | $6.61 | $6.18 | $6.50 | $6.50 | 45,660 |
| 2022-03-25 | $6.27 | $6.28 | $6.00 | $6.18 | $6.18 | 36,188 |
| 2022-03-24 | $6.42 | $6.42 | $6.05 | $6.17 | $6.17 | 71,827 |
| 2022-03-23 | $6.31 | $6.62 | $6.07 | $6.36 | $6.36 | 61,830 |
| 2022-03-22 | $6.51 | $6.51 | $6.19 | $6.44 | $6.44 | 62,904 |
| 2022-03-21 | $6.23 | $6.44 | $6.07 | $6.40 | $6.40 | 64,200 |
| 2022-03-18 | $6.63 | $6.79 | $6.12 | $6.28 | $6.28 | 125,054 |
| 2022-03-17 | $6.20 | $6.81 | $6.10 | $6.81 | $6.81 | 52,828 |
| 2022-03-16 | $6.16 | $6.30 | $6.02 | $6.30 | $6.30 | 84,195 |
| 2022-03-15 | $6.22 | $6.26 | $6.10 | $6.24 | $6.24 | 44,696 |
| 2022-03-14 | $5.82 | $6.33 | $5.82 | $6.15 | $6.15 | 55,349 |
| 2022-03-11 | $6.12 | $6.15 | $5.62 | $5.78 | $5.78 | 73,702 |
| 2022-03-10 | $6.24 | $6.37 | $6.00 | $6.09 | $6.09 | 54,300 |
| 2022-03-09 | $6.24 | $6.50 | $6.24 | $6.31 | $6.31 | 57,065 |
| 2022-03-08 | $6.45 | $6.69 | $6.21 | $6.24 | $6.24 | 34,288 |
| 2022-03-07 | $6.42 | $6.65 | $6.41 | $6.49 | $6.49 | 38,511 |
| 2022-03-04 | $6.53 | $6.53 | $6.27 | $6.36 | $6.36 | 56,284 |
| 2022-03-03 | $6.92 | $6.98 | $6.51 | $6.52 | $6.52 | 25,418 |
| 2022-03-02 | $6.61 | $6.91 | $6.61 | $6.84 | $6.84 | 33,887 |
| 2022-03-01 | $6.85 | $6.86 | $6.40 | $6.45 | $6.45 | 76,468 |
| 2022-02-28 | $7.00 | $7.06 | $6.60 | $6.95 | $6.95 | 112,829 |
| 2022-02-25 | $7.28 | $7.30 | $6.95 | $7.09 | $7.09 | 40,566 |
| 2022-02-24 | $7.08 | $7.54 | $7.00 | $7.31 | $7.31 | 44,792 |
| 2022-02-23 | $7.43 | $7.43 | $7.07 | $7.08 | $7.08 | 57,203 |
| 2022-02-22 | $7.46 | $7.46 | $7.21 | $7.22 | $7.22 | 54,832 |
| 2022-02-18 | $7.50 | $7.80 | $7.41 | $7.44 | $7.44 | 33,514 |
| 2022-02-17 | $7.74 | $7.87 | $7.50 | $7.54 | $7.54 | 46,452 |
| 2022-02-16 | $7.65 | $7.87 | $7.65 | $7.74 | $7.74 | 21,129 |
| 2022-02-15 | $7.75 | $7.88 | $7.65 | $7.80 | $7.80 | 33,667 |
| 2022-02-14 | $7.81 | $7.88 | $7.58 | $7.63 | $7.63 | 43,777 |
| 2022-02-11 | $7.82 | $7.89 | $7.79 | $7.80 | $7.80 | 25,850 |
| 2022-02-10 | $7.85 | $7.98 | $7.84 | $7.94 | $7.94 | 29,806 |
| 2022-02-09 | $8.10 | $8.10 | $7.95 | $8.01 | $8.01 | 42,506 |
| 2022-02-08 | $8.10 | $8.15 | $7.92 | $8.05 | $8.05 | 31,825 |
| 2022-02-07 | $8.01 | $8.12 | $7.83 | $8.07 | $8.07 | 24,233 |
| 2022-02-04 | $7.96 | $8.14 | $7.96 | $8.05 | $8.05 | 45,521 |
| 2022-02-03 | $8.07 | $8.13 | $7.97 | $7.99 | $7.99 | 41,354 |
| 2022-02-02 | $8.23 | $8.23 | $8.00 | $8.15 | $8.15 | 46,843 |
| 2022-02-01 | $8.24 | $8.29 | $8.15 | $8.26 | $8.26 | 49,013 |
| 2022-01-31 | $8.14 | $8.25 | $8.06 | $8.25 | $8.25 | 27,078 |
| 2022-01-28 | $8.15 | $8.20 | $7.87 | $8.18 | $8.18 | 39,840 |
| 2022-01-27 | $8.20 | $8.20 | $7.99 | $8.16 | $8.16 | 29,258 |
| 2022-01-26 | $8.25 | $8.31 | $8.02 | $8.20 | $8.20 | 45,519 |
| 2022-01-25 | $8.25 | $8.25 | $7.86 | $8.18 | $8.18 | 54,698 |
| 2022-01-24 | $8.00 | $8.47 | $8.00 | $8.27 | $8.27 | 89,384 |
| 2022-01-21 | $8.02 | $8.43 | $8.00 | $8.05 | $8.05 | 85,050 |
| 2022-01-20 | $8.14 | $8.41 | $8.06 | $8.14 | $8.14 | 40,025 |
| 2022-01-19 | $8.34 | $8.40 | $8.05 | $8.24 | $8.24 | 58,370 |
| 2022-01-18 | $8.41 | $8.61 | $8.24 | $8.41 | $8.41 | 98,139 |
| 2022-01-14 | $8.51 | $8.58 | $8.43 | $8.49 | $8.49 | 66,335 |
| 2022-01-13 | $8.50 | $8.57 | $8.49 | $8.50 | $8.50 | 26,072 |
| 2022-01-12 | $8.28 | $8.66 | $8.22 | $8.49 | $8.49 | 56,623 |
| 2022-01-11 | $8.08 | $8.42 | $8.01 | $8.29 | $8.29 | 37,720 |
| 2022-01-10 | $8.37 | $8.37 | $7.75 | $8.06 | $8.06 | 85,051 |
| 2022-01-07 | $7.96 | $8.02 | $7.78 | $7.88 | $7.88 | 65,579 |
| 2022-01-06 | $8.11 | $8.18 | $7.87 | $8.00 | $8.00 | 32,973 |
| 2022-01-05 | $7.98 | $8.19 | $7.81 | $7.87 | $7.87 | 95,024 |
| 2022-01-04 | $8.55 | $8.66 | $8.05 | $8.12 | $8.12 | 61,634 |
| 2022-01-03 | $8.56 | $8.65 | $8.40 | $8.53 | $8.53 | 54,453 |
| 2021-12-31 | $8.81 | $9.03 | $8.30 | $9.02 | $9.02 | 37,510 |
| 2021-12-30 | $8.88 | $8.96 | $8.67 | $8.74 | $8.74 | 28,926 |
| 2021-12-29 | $8.15 | $8.89 | $8.15 | $8.75 | $8.75 | 36,084 |
| 2021-12-28 | $8.63 | $9.03 | $8.47 | $8.76 | $8.76 | 60,104 |
| 2021-12-27 | $9.26 | $9.26 | $8.63 | $8.69 | $8.69 | 24,354 |
| 2021-12-23 | $8.74 | $9.43 | $8.60 | $9.23 | $9.23 | 55,637 |
| 2021-12-22 | $8.50 | $8.69 | $8.40 | $8.62 | $8.62 | 29,217 |
| 2021-12-21 | $8.59 | $8.89 | $8.05 | $8.76 | $8.76 | 40,561 |
| 2021-12-20 | $8.60 | $8.88 | $8.02 | $8.69 | $8.69 | 58,221 |
| 2021-12-17 | $8.55 | $8.91 | $7.98 | $8.84 | $8.84 | 116,907 |
| 2021-12-16 | $8.46 | $8.76 | $7.90 | $8.03 | $8.03 | 46,376 |
| 2021-12-15 | $7.81 | $8.44 | $7.78 | $8.29 | $8.29 | 44,714 |
| 2021-12-14 | $7.88 | $7.92 | $7.80 | $7.85 | $7.85 | 38,080 |
| 2021-12-13 | $8.03 | $8.26 | $7.87 | $7.88 | $7.88 | 42,435 |
| 2021-12-10 | $8.47 | $8.47 | $8.03 | $8.03 | $8.03 | 31,342 |
| 2021-12-09 | $8.71 | $8.84 | $8.30 | $8.32 | $8.32 | 21,924 |
| 2021-12-08 | $8.46 | $9.00 | $8.46 | $8.84 | $8.84 | 25,937 |
| 2021-12-07 | $8.27 | $8.74 | $8.18 | $8.37 | $8.37 | 45,857 |
| 2021-12-06 | $8.16 | $8.36 | $8.06 | $8.16 | $8.16 | 48,103 |
| 2021-12-03 | $8.41 | $8.41 | $8.06 | $8.11 | $8.11 | 79,670 |
| 2021-12-02 | $8.37 | $8.54 | $8.35 | $8.41 | $8.41 | 32,539 |
| 2021-12-01 | $8.74 | $8.74 | $8.35 | $8.36 | $8.36 | 33,463 |
| 2021-11-30 | $8.98 | $8.98 | $8.41 | $8.58 | $8.58 | 38,412 |
| 2021-11-29 | $8.63 | $8.87 | $8.55 | $8.62 | $8.62 | 44,057 |
| 2021-11-26 | $8.99 | $8.99 | $8.50 | $8.50 | $8.50 | 40,196 |
| 2021-11-24 | $9.09 | $9.44 | $9.09 | $9.16 | $9.16 | 20,767 |
| 2021-11-23 | $9.24 | $9.49 | $9.08 | $9.16 | $9.16 | 86,233 |
| 2021-11-22 | $9.45 | $9.45 | $9.00 | $9.18 | $9.18 | 63,027 |
| 2021-11-19 | $9.69 | $10.01 | $9.51 | $9.59 | $9.59 | 59,588 |
| 2021-11-18 | $9.83 | $9.88 | $9.68 | $9.74 | $9.74 | 60,515 |
| 2021-11-17 | $10.16 | $10.16 | $9.80 | $9.89 | $9.89 | 65,634 |
| 2021-11-16 | $9.92 | $10.28 | $9.85 | $10.23 | $10.23 | 46,737 |
| 2021-11-15 | $10.49 | $10.52 | $9.79 | $10.00 | $10.00 | 73,897 |
| 2021-11-12 | $11.06 | $11.21 | $10.39 | $10.60 | $10.60 | 57,407 |
| 2021-11-11 | $10.59 | $11.00 | $10.52 | $10.96 | $10.96 | 49,239 |
| 2021-11-10 | $10.68 | $11.27 | $10.45 | $10.63 | $10.63 | 57,021 |
| 2021-11-09 | $11.38 | $11.38 | $10.56 | $10.63 | $10.63 | 28,081 |
| 2021-11-08 | $10.70 | $11.35 | $10.61 | $11.30 | $11.30 | 44,060 |
| 2021-11-05 | $10.44 | $10.74 | $10.35 | $10.69 | $10.69 | 63,201 |
| 2021-11-04 | $10.39 | $10.45 | $10.14 | $10.35 | $10.35 | 21,018 |
| 2021-11-03 | $10.10 | $10.36 | $10.07 | $10.30 | $10.30 | 37,916 |
| 2021-11-02 | $10.21 | $10.26 | $10.05 | $10.20 | $10.20 | 23,288 |
| 2021-11-01 | $10.15 | $10.22 | $10.09 | $10.15 | $10.15 | 20,037 |
| 2021-10-29 | $10.19 | $10.27 | $10.02 | $10.14 | $10.14 | 30,167 |
| 2021-10-28 | $10.23 | $10.31 | $9.96 | $10.13 | $10.13 | 81,235 |
| 2021-10-27 | $10.24 | $10.35 | $10.15 | $10.22 | $10.22 | 41,492 |
| 2021-10-26 | $10.52 | $10.67 | $10.20 | $10.32 | $10.32 | 57,859 |
| 2021-10-25 | $10.43 | $10.59 | $10.32 | $10.44 | $10.44 | 26,777 |
| 2021-10-22 | $10.30 | $10.44 | $10.20 | $10.43 | $10.43 | 24,398 |
| 2021-10-21 | $10.36 | $10.59 | $10.30 | $10.31 | $10.31 | 33,319 |
| 2021-10-20 | $10.21 | $10.61 | $10.21 | $10.41 | $10.41 | 29,165 |
| 2021-10-19 | $10.48 | $10.48 | $10.14 | $10.39 | $10.39 | 28,747 |
| 2021-10-18 | $10.14 | $10.55 | $10.14 | $10.55 | $10.55 | 51,889 |
| 2021-10-15 | $10.37 | $10.69 | $10.24 | $10.30 | $10.30 | 49,533 |
| 2021-10-14 | $10.15 | $10.24 | $9.96 | $10.03 | $10.03 | 61,236 |
| 2021-10-13 | $10.57 | $10.71 | $10.06 | $10.10 | $10.10 | 16,065 |
| 2021-10-12 | $10.30 | $10.74 | $10.14 | $10.67 | $10.67 | 33,394 |
| 2021-10-11 | $10.50 | $10.56 | $10.30 | $10.36 | $10.36 | 17,443 |
| 2021-10-08 | $10.44 | $10.72 | $10.29 | $10.63 | $10.63 | 29,619 |
| 2021-10-07 | $10.23 | $10.34 | $10.09 | $10.34 | $10.34 | 33,191 |
| 2021-10-06 | $10.16 | $10.24 | $10.06 | $10.15 | $10.15 | 19,652 |
| 2021-10-05 | $10.43 | $10.43 | $10.08 | $10.32 | $10.32 | 19,159 |
| 2021-10-04 | $10.37 | $10.52 | $10.04 | $10.43 | $10.43 | 46,936 |
| 2021-10-01 | $10.42 | $10.62 | $10.17 | $10.31 | $10.31 | 32,955 |
| 2021-09-30 | $10.30 | $10.42 | $10.20 | $10.32 | $10.32 | 36,896 |
| 2021-09-29 | $10.40 | $10.40 | $10.09 | $10.22 | $10.22 | 23,640 |
| 2021-09-28 | $10.48 | $10.55 | $10.22 | $10.40 | $10.40 | 31,933 |
| 2021-09-27 | $10.84 | $10.84 | $10.45 | $10.50 | $10.50 | 25,695 |
| 2021-09-24 | $10.54 | $10.97 | $10.49 | $10.81 | $10.81 | 31,173 |
| 2021-09-23 | $10.76 | $10.87 | $10.44 | $10.74 | $10.74 | 38,171 |
| 2021-09-22 | $10.46 | $10.66 | $10.19 | $10.55 | $10.55 | 51,868 |
| 2021-09-21 | $10.20 | $10.52 | $10.01 | $10.52 | $10.52 | 48,833 |
| 2021-09-20 | $10.72 | $10.72 | $10.10 | $10.22 | $10.22 | 69,806 |
| 2021-09-17 | $10.50 | $11.53 | $9.91 | $11.50 | $11.50 | 151,751 |
| 2021-09-16 | $10.19 | $10.66 | $10.16 | $10.38 | $10.38 | 62,615 |
| 2021-09-15 | $10.00 | $10.19 | $9.92 | $10.05 | $10.05 | 57,502 |
| 2021-09-14 | $9.99 | $10.56 | $9.99 | $10.07 | $10.07 | 29,400 |
| 2021-09-13 | $10.19 | $10.31 | $9.99 | $10.02 | $10.02 | 47,649 |
| 2021-09-10 | $10.84 | $10.84 | $10.14 | $10.17 | $10.17 | 23,587 |
| 2021-09-09 | $10.60 | $11.06 | $10.60 | $10.76 | $10.76 | 74,802 |
| 2021-09-08 | $10.45 | $10.69 | $10.30 | $10.61 | $10.61 | 48,969 |
| 2021-09-07 | $10.78 | $10.78 | $10.20 | $10.57 | $10.57 | 44,050 |
| 2021-09-03 | $10.77 | $11.09 | $10.17 | $10.78 | $10.78 | 66,499 |
| 2021-09-02 | $11.25 | $11.35 | $10.53 | $10.62 | $10.62 | 43,368 |
| 2021-09-01 | $12.21 | $12.56 | $10.79 | $11.26 | $11.26 | 71,553 |
| 2021-08-31 | $10.49 | $12.21 | $10.30 | $12.21 | $12.21 | 95,528 |
| 2021-08-30 | $10.51 | $10.57 | $10.29 | $10.36 | $10.36 | 26,961 |
| 2021-08-27 | $10.08 | $10.76 | $10.04 | $10.52 | $10.52 | 57,112 |
| 2021-08-26 | $10.27 | $10.40 | $10.00 | $10.00 | $10.00 | 52,970 |
| 2021-08-25 | $10.28 | $10.36 | $10.01 | $10.26 | $10.26 | 47,880 |
| 2021-08-24 | $10.78 | $10.78 | $10.29 | $10.37 | $10.37 | 35,828 |
| 2021-08-23 | $10.21 | $10.70 | $10.06 | $10.66 | $10.66 | 49,647 |
| 2021-08-20 | $10.06 | $10.35 | $9.90 | $10.14 | $10.14 | 39,776 |
| 2021-08-19 | $9.98 | $10.32 | $9.78 | $10.18 | $10.18 | 41,860 |
| 2021-08-18 | $10.30 | $10.35 | $9.86 | $9.89 | $9.89 | 31,288 |
| 2021-08-17 | $9.85 | $10.37 | $9.85 | $10.35 | $10.35 | 38,752 |
| 2021-08-16 | $10.26 | $10.31 | $9.86 | $9.91 | $9.91 | 43,228 |
| 2021-08-13 | $11.51 | $11.52 | $10.30 | $10.37 | $10.37 | 87,368 |
| 2021-08-12 | $11.50 | $11.63 | $11.00 | $11.43 | $11.43 | 58,630 |
| 2021-08-11 | $11.13 | $11.46 | $11.08 | $11.40 | $11.40 | 45,315 |
| 2021-08-10 | $10.91 | $11.25 | $10.84 | $11.19 | $11.19 | 34,798 |
| 2021-08-09 | $11.46 | $11.51 | $11.00 | $11.03 | $11.03 | 22,349 |
| 2021-08-06 | $11.61 | $11.61 | $11.16 | $11.42 | $11.42 | 39,375 |
| 2021-08-05 | $10.98 | $11.55 | $10.74 | $11.51 | $11.51 | 55,748 |
| 2021-08-04 | $10.93 | $11.06 | $10.73 | $10.83 | $10.83 | 34,731 |
| 2021-08-03 | $10.96 | $11.11 | $10.68 | $11.11 | $11.11 | 27,450 |
| 2021-08-02 | $10.86 | $10.92 | $10.66 | $10.80 | $10.80 | 27,482 |
| 2021-07-30 | $10.87 | $10.88 | $10.60 | $10.68 | $10.68 | 85,903 |
| 2021-07-29 | $11.79 | $11.79 | $10.96 | $11.02 | $11.02 | 54,925 |
| 2021-07-28 | $11.91 | $12.09 | $11.74 | $11.75 | $11.75 | 51,327 |
| 2021-07-27 | $12.25 | $12.25 | $11.60 | $12.07 | $12.07 | 67,286 |
| 2021-07-26 | $12.23 | $12.36 | $11.99 | $12.32 | $12.32 | 50,888 |
| 2021-07-23 | $12.31 | $12.35 | $12.12 | $12.28 | $12.28 | 16,424 |
| 2021-07-22 | $12.46 | $12.52 | $12.12 | $12.27 | $12.27 | 34,209 |
| 2021-07-21 | $12.42 | $12.64 | $12.23 | $12.30 | $12.30 | 54,879 |
| 2021-07-20 | $11.97 | $12.64 | $11.68 | $12.43 | $12.43 | 112,636 |
| 2021-07-19 | $11.71 | $11.93 | $11.60 | $11.91 | $11.91 | 83,996 |
| 2021-07-16 | $12.20 | $12.20 | $11.75 | $11.84 | $11.84 | 64,019 |
| 2021-07-15 | $12.46 | $12.46 | $11.73 | $12.02 | $12.02 | 36,225 |
| 2021-07-14 | $12.52 | $12.59 | $11.93 | $12.55 | $12.55 | 43,551 |
| 2021-07-13 | $12.55 | $12.88 | $12.30 | $12.63 | $12.63 | 67,914 |
| 2021-07-12 | $11.98 | $12.76 | $11.98 | $12.67 | $12.67 | 67,307 |
| 2021-07-09 | $11.80 | $12.25 | $11.62 | $12.19 | $12.19 | 45,489 |
| 2021-07-08 | $11.41 | $12.03 | $11.34 | $11.81 | $11.81 | 66,038 |
| 2021-07-07 | $12.29 | $12.29 | $11.54 | $11.57 | $11.57 | 92,137 |
| 2021-07-06 | $12.22 | $12.39 | $12.02 | $12.34 | $12.34 | 41,550 |
| 2021-07-02 | $12.56 | $12.64 | $12.26 | $12.33 | $12.33 | 83,734 |
| 2021-07-01 | $12.52 | $12.82 | $12.27 | $12.73 | $12.73 | 67,915 |
| 2021-06-30 | $12.51 | $12.75 | $12.16 | $12.57 | $12.57 | 85,505 |
| 2021-06-29 | $11.84 | $12.55 | $11.63 | $12.51 | $12.51 | 106,275 |
| 2021-06-28 | $11.58 | $12.40 | $11.52 | $11.70 | $11.70 | 206,988 |
| 2021-06-25 | $12.19 | $13.01 | $11.52 | $11.70 | $11.70 | 2,141,077 |
| 2021-06-24 | $11.97 | $12.94 | $11.81 | $12.30 | $12.30 | 202,323 |
| 2021-06-23 | $12.84 | $13.06 | $11.80 | $11.96 | $11.96 | 116,755 |
| 2021-06-22 | $13.66 | $13.71 | $12.31 | $12.90 | $12.90 | 229,379 |
| 2021-06-21 | $12.67 | $13.80 | $12.61 | $13.78 | $13.78 | 274,311 |
| 2021-06-18 | $14.10 | $14.39 | $12.30 | $12.51 | $12.51 | 701,244 |
| 2021-06-17 | $13.22 | $14.05 | $12.85 | $14.04 | $14.04 | 273,870 |
| 2021-06-16 | $12.88 | $13.45 | $12.81 | $13.31 | $13.31 | 254,050 |
| 2021-06-15 | $12.56 | $13.25 | $12.38 | $13.00 | $13.00 | 129,359 |
| 2021-06-14 | $12.13 | $13.14 | $12.12 | $12.63 | $12.63 | 201,885 |
| 2021-06-11 | $11.89 | $12.22 | $11.76 | $11.98 | $11.98 | 101,416 |
| 2021-06-10 | $11.63 | $12.00 | $11.25 | $11.79 | $11.79 | 112,823 |
| 2021-06-09 | $11.51 | $11.70 | $11.42 | $11.45 | $11.45 | 81,088 |
| 2021-06-08 | $11.18 | $11.49 | $10.81 | $11.40 | $11.40 | 108,518 |
| 2021-06-07 | $11.28 | $11.62 | $10.90 | $11.10 | $11.10 | 139,428 |
| 2021-06-04 | $10.76 | $11.74 | $10.71 | $11.35 | $11.35 | 119,576 |
| 2021-06-03 | $10.65 | $11.11 | $10.60 | $10.74 | $10.74 | 85,929 |
| 2021-06-02 | $11.33 | $11.33 | $10.61 | $10.79 | $10.79 | 89,091 |
| 2021-06-01 | $9.95 | $11.33 | $9.88 | $11.33 | $11.33 | 113,405 |
| 2021-05-28 | $10.10 | $10.14 | $9.82 | $9.97 | $9.97 | 129,410 |
| 2021-05-27 | $9.94 | $10.18 | $9.90 | $10.15 | $10.15 | 84,436 |
| 2021-05-26 | $10.31 | $10.31 | $9.88 | $9.95 | $9.95 | 79,434 |
| 2021-05-25 | $10.20 | $10.45 | $9.82 | $10.15 | $10.15 | 83,327 |
| 2021-05-24 | $10.28 | $10.65 | $10.02 | $10.27 | $10.27 | 139,502 |
| 2021-05-21 | $10.04 | $10.33 | $9.86 | $9.89 | $9.89 | 80,177 |
| 2021-05-20 | $10.08 | $10.39 | $9.90 | $10.15 | $10.15 | 126,993 |
| 2021-05-19 | $9.99 | $10.10 | $9.60 | $10.08 | $10.08 | 63,319 |
| 2021-05-18 | $9.63 | $10.42 | $9.63 | $10.23 | $10.23 | 61,264 |
| 2021-05-17 | $9.49 | $10.12 | $9.49 | $9.90 | $9.90 | 72,725 |
| 2021-05-14 | $9.74 | $9.86 | $9.37 | $9.39 | $9.39 | 73,662 |
| 2021-05-13 | $9.90 | $9.91 | $9.28 | $9.47 | $9.47 | 89,518 |
| 2021-05-12 | $9.85 | $10.11 | $9.85 | $9.98 | $9.98 | 48,823 |
| 2021-05-11 | $10.80 | $10.80 | $9.80 | $9.87 | $9.87 | 131,240 |
| 2021-05-10 | $11.00 | $11.19 | $10.67 | $10.90 | $10.90 | 63,108 |
| 2021-05-07 | $10.91 | $11.04 | $10.74 | $11.00 | $11.00 | 98,086 |
| 2021-05-06 | $11.39 | $11.39 | $10.71 | $10.94 | $10.94 | 82,319 |
| 2021-05-05 | $10.87 | $11.94 | $10.87 | $11.37 | $11.37 | 146,896 |
| 2021-05-04 | $11.25 | $11.25 | $10.57 | $10.90 | $10.90 | 63,713 |
| 2021-05-03 | $11.31 | $11.59 | $11.22 | $11.40 | $11.40 | 78,413 |
| 2021-04-30 | $11.76 | $11.76 | $11.10 | $11.32 | $11.32 | 75,348 |
| 2021-04-29 | $11.98 | $12.00 | $11.59 | $11.75 | $11.75 | 122,304 |
| 2021-04-28 | $12.68 | $12.75 | $11.80 | $12.00 | $12.00 | 76,158 |
| 2021-04-27 | $12.84 | $13.35 | $12.52 | $12.83 | $12.83 | 92,135 |
| 2021-04-26 | $12.48 | $12.99 | $12.01 | $12.85 | $12.85 | 115,723 |
| 2021-04-23 | $12.40 | $12.74 | $12.18 | $12.44 | $12.44 | 46,673 |
| 2021-04-22 | $11.80 | $12.72 | $11.76 | $12.29 | $12.29 | 82,543 |
| 2021-04-21 | $12.50 | $12.59 | $11.76 | $11.83 | $11.83 | 52,160 |
| 2021-04-20 | $12.25 | $12.96 | $12.04 | $12.65 | $12.65 | 64,542 |
| 2021-04-19 | $12.00 | $12.24 | $11.74 | $12.20 | $12.20 | 28,859 |
| 2021-04-16 | $12.29 | $12.29 | $11.54 | $12.05 | $12.05 | 50,862 |
| 2021-04-15 | $12.74 | $12.99 | $11.60 | $12.11 | $12.11 | 222,360 |
| 2021-04-14 | $12.70 | $13.38 | $12.03 | $12.80 | $12.80 | 159,735 |
| 2021-04-13 | $11.71 | $12.88 | $11.53 | $12.62 | $12.62 | 123,464 |
| 2021-04-12 | $11.50 | $12.49 | $11.21 | $12.44 | $12.44 | 101,254 |
| 2021-04-09 | $10.50 | $11.42 | $10.42 | $11.42 | $11.42 | 49,426 |
| 2021-04-08 | $10.43 | $10.77 | $10.38 | $10.60 | $10.60 | 35,559 |
| 2021-04-07 | $10.46 | $11.00 | $10.37 | $10.50 | $10.50 | 72,143 |
| 2021-04-06 | $10.58 | $11.17 | $10.03 | $10.50 | $10.50 | 79,492 |
| 2021-04-05 | $9.75 | $12.00 | $9.75 | $10.50 | $10.50 | 139,596 |
| 2021-04-01 | $10.04 | $10.96 | $9.63 | $9.75 | $9.75 | 176,135 |
| 2021-03-31 | $10.36 | $10.55 | $10.03 | $10.11 | $10.11 | 116,827 |
| 2021-03-30 | $10.94 | $11.25 | $10.36 | $10.44 | $10.44 | 53,720 |
| 2021-03-29 | $10.70 | $11.41 | $10.35 | $11.41 | $11.41 | 51,131 |
| 2021-03-26 | $11.50 | $11.55 | $10.33 | $10.44 | $10.44 | 143,004 |
| 2021-03-25 | $11.99 | $12.21 | $11.45 | $11.50 | $11.50 | 114,595 |
| 2021-03-24 | $12.20 | $12.56 | $11.95 | $12.00 | $12.00 | 88,663 |
| 2021-03-23 | $13.55 | $13.55 | $12.20 | $12.34 | $12.34 | 77,581 |
| 2021-03-22 | $15.00 | $15.00 | $12.91 | $13.43 | $13.43 | 134,796 |
| 2021-03-19 | $12.75 | $15.62 | $12.32 | $15.35 | $15.35 | 117,263 |
| 2021-03-18 | $12.29 | $12.50 | $12.10 | $12.48 | $12.48 | 32,021 |
| 2021-03-17 | $12.14 | $12.50 | $12.05 | $12.24 | $12.24 | 37,342 |
| 2021-03-16 | $12.43 | $12.45 | $12.00 | $12.44 | $12.44 | 58,375 |
| 2021-03-15 | $13.99 | $13.99 | $12.11 | $12.50 | $12.50 | 65,510 |
| 2021-03-12 | $12.12 | $12.78 | $12.00 | $12.46 | $12.46 | 50,355 |
| 2021-03-11 | $12.79 | $12.79 | $11.90 | $12.61 | $12.61 | 61,516 |
| 2021-03-10 | $12.36 | $12.65 | $11.77 | $12.30 | $12.30 | 69,082 |
| 2021-03-09 | $12.29 | $12.89 | $11.80 | $11.81 | $11.81 | 113,815 |
| 2021-03-08 | $12.01 | $14.99 | $11.73 | $11.73 | $11.73 | 86,719 |
| 2021-03-05 | $15.00 | $16.11 | $11.50 | $12.18 | $12.18 | 226,077 |
| 2021-03-04 | $24.60 | $45.00 | $13.55 | $15.61 | $15.61 | 268,117 |
| 2021-03-03 | $14.60 | $22.90 | $14.60 | $22.90 | $22.90 | 19,758 |
Forian Inc (FORA) News Headlines
Recent Forian Inc (FORA) News
Similar Companies to Forian Inc (FORA) in the Health Information Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| CareMax Inc - Class A | CMAX | Health Information Services | Healthcare | 128,000 |
| Cerner Corp | CERN | Health Information Services | Healthcare | 37,000 |
| Change Healthcare Inc | CHNG | Health Information Services | Healthcare | 13,000 |
| Agiliti Inc | AGTI | Health Information Services | Healthcare | 10,000 |
| Covetrus Inc | CVET | Health Information Services | Healthcare | 8,000 |
| R1 RCM Inc | RCM | Health Information Services | Healthcare | 7,000 |
| Allscripts Healthcare Solutions Inc | MDRX | Health Information Services | Healthcare | 6,900 |
| Teladoc Health Inc | TDOC | Health Information Services | Healthcare | 4,400 |
| Veeva Systems Inc - Class A | VEEV | Health Information Services | Healthcare | 3,800 |
| Inovalon Holdings Inc - Class A | INOV | Health Information Services | Healthcare | 2,800 |