Fusion Pharmaceuticals Inc (FUSN) Exchange: NASDAQ
Data as of June 26, 2025
$21.55 ($0.00) 0.00%
Fusion Pharmaceuticals Inc - Daily Information
Click for more stock information on Fusion Pharmaceuticals Inc.| Daily Information | Data |
|---|---|
| Date | June 26, 2025 |
| Open | $21.55 |
| Previous Close | $21.55 |
| High | $21.55 |
| Low | $21.55 |
| Adjusted Open | $21.55 |
| Previous Adjusted Close | $21.55 |
| Adjusted High | $21.55 |
| Adjusted Low | $21.55 |
About Fusion Pharmaceuticals Inc (FUSN)
Fusion Pharmaceuticals Inc
Invest in Fusion Pharmaceuticals Inc (FUSN)
Historical Stock Data for Fusion Pharmaceuticals Inc (FUSN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-04 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 0 |
| 2024-06-03 | $21.55 | $21.59 | $21.45 | $21.55 | $21.55 | 6,089,181 |
| 2024-05-31 | $21.50 | $21.60 | $21.46 | $21.52 | $21.52 | 952,407 |
| 2024-05-30 | $21.43 | $21.50 | $21.38 | $21.47 | $21.47 | 3,961,572 |
| 2024-05-29 | $21.45 | $21.47 | $21.41 | $21.41 | $21.41 | 1,390,044 |
| 2024-05-28 | $21.48 | $21.51 | $21.45 | $21.45 | $21.45 | 1,085,229 |
| 2024-05-24 | $21.50 | $21.53 | $21.46 | $21.48 | $21.48 | 420,683 |
| 2024-05-23 | $21.53 | $21.56 | $21.48 | $21.50 | $21.50 | 801,535 |
| 2024-05-22 | $21.53 | $21.54 | $21.49 | $21.52 | $21.52 | 148,952 |
| 2024-05-21 | $21.48 | $21.55 | $21.48 | $21.49 | $21.49 | 211,132 |
| 2024-05-20 | $21.50 | $21.55 | $21.45 | $21.53 | $21.53 | 342,824 |
| 2024-05-17 | $21.52 | $21.52 | $21.45 | $21.51 | $21.51 | 183,610 |
| 2024-05-16 | $21.54 | $21.54 | $21.46 | $21.46 | $21.46 | 277,607 |
| 2024-05-15 | $21.45 | $21.54 | $21.45 | $21.54 | $21.54 | 474,825 |
| 2024-05-14 | $21.45 | $21.46 | $21.42 | $21.43 | $21.43 | 247,019 |
| 2024-05-13 | $21.41 | $21.47 | $21.41 | $21.43 | $21.43 | 133,365 |
| 2024-05-10 | $21.40 | $21.50 | $21.35 | $21.48 | $21.48 | 383,838 |
| 2024-05-09 | $21.38 | $21.45 | $21.38 | $21.38 | $21.38 | 264,014 |
| 2024-05-08 | $21.42 | $21.45 | $21.35 | $21.40 | $21.40 | 563,195 |
| 2024-05-07 | $21.45 | $21.47 | $21.38 | $21.40 | $21.40 | 726,511 |
| 2024-05-06 | $21.45 | $21.48 | $21.42 | $21.42 | $21.42 | 255,625 |
| 2024-05-03 | $21.50 | $21.51 | $21.43 | $21.45 | $21.45 | 468,542 |
| 2024-05-02 | $21.55 | $21.57 | $21.42 | $21.49 | $21.49 | 383,063 |
| 2024-05-01 | $21.41 | $21.58 | $21.39 | $21.42 | $21.42 | 555,552 |
| 2024-04-30 | $21.39 | $21.53 | $21.37 | $21.43 | $21.43 | 604,304 |
| 2024-04-29 | $21.44 | $21.46 | $21.38 | $21.40 | $21.40 | 458,274 |
| 2024-04-26 | $21.37 | $21.48 | $21.37 | $21.42 | $21.42 | 351,216 |
| 2024-04-25 | $21.37 | $21.44 | $21.35 | $21.40 | $21.40 | 367,784 |
| 2024-04-24 | $21.43 | $21.44 | $21.34 | $21.40 | $21.40 | 273,010 |
| 2024-04-23 | $21.40 | $21.49 | $21.32 | $21.42 | $21.42 | 1,870,373 |
| 2024-04-22 | $21.26 | $21.34 | $21.26 | $21.32 | $21.32 | 348,790 |
| 2024-04-19 | $21.25 | $21.35 | $21.21 | $21.26 | $21.26 | 442,398 |
| 2024-04-18 | $21.23 | $21.30 | $21.20 | $21.25 | $21.25 | 329,205 |
| 2024-04-17 | $21.31 | $21.32 | $21.22 | $21.24 | $21.24 | 400,034 |
| 2024-04-16 | $21.25 | $21.29 | $21.18 | $21.26 | $21.26 | 550,861 |
| 2024-04-15 | $21.32 | $21.37 | $21.21 | $21.28 | $21.28 | 862,592 |
| 2024-04-12 | $21.35 | $21.40 | $21.30 | $21.31 | $21.31 | 527,894 |
| 2024-04-11 | $21.36 | $21.41 | $21.32 | $21.36 | $21.36 | 3,827,641 |
| 2024-04-10 | $21.34 | $21.40 | $21.31 | $21.36 | $21.36 | 788,433 |
| 2024-04-09 | $21.31 | $21.46 | $21.31 | $21.38 | $21.38 | 1,093,620 |
| 2024-04-08 | $21.37 | $21.47 | $21.29 | $21.40 | $21.40 | 802,443 |
| 2024-04-05 | $21.32 | $21.44 | $20.97 | $21.32 | $21.32 | 4,507,608 |
| 2024-04-04 | $21.34 | $21.55 | $21.27 | $21.43 | $21.43 | 1,171,459 |
| 2024-04-03 | $21.27 | $21.36 | $21.26 | $21.34 | $21.34 | 1,479,793 |
| 2024-04-02 | $21.27 | $21.32 | $21.23 | $21.29 | $21.29 | 1,394,392 |
| 2024-04-01 | $21.30 | $21.32 | $21.24 | $21.25 | $21.25 | 1,297,591 |
| 2024-03-28 | $21.30 | $21.37 | $21.25 | $21.32 | $21.32 | 1,564,388 |
| 2024-03-27 | $21.33 | $21.36 | $21.26 | $21.30 | $21.30 | 1,642,243 |
| 2024-03-26 | $21.26 | $21.32 | $21.20 | $21.30 | $21.30 | 1,488,551 |
| 2024-03-25 | $21.24 | $21.44 | $21.18 | $21.18 | $21.18 | 2,551,025 |
| 2024-03-22 | $21.18 | $21.30 | $21.16 | $21.24 | $21.24 | 3,143,693 |
| 2024-03-21 | $21.11 | $21.20 | $21.10 | $21.20 | $21.20 | 3,823,200 |
| 2024-03-20 | $21.13 | $21.17 | $21.04 | $21.09 | $21.09 | 14,944,626 |
| 2024-03-19 | $20.96 | $21.21 | $20.85 | $21.18 | $21.18 | 41,241,336 |
| 2024-03-18 | $10.10 | $10.89 | $9.80 | $10.64 | $10.64 | 1,507,332 |
| 2024-03-15 | $9.29 | $10.14 | $9.29 | $9.99 | $9.99 | 1,165,762 |
| 2024-03-14 | $9.50 | $9.50 | $9.09 | $9.34 | $9.34 | 587,279 |
| 2024-03-13 | $9.48 | $9.69 | $9.27 | $9.50 | $9.50 | 509,625 |
| 2024-03-12 | $9.28 | $9.64 | $9.27 | $9.48 | $9.48 | 473,824 |
| 2024-03-11 | $9.93 | $10.19 | $9.33 | $9.42 | $9.42 | 670,897 |
| 2024-03-08 | $10.15 | $10.48 | $9.55 | $10.04 | $10.04 | 1,001,387 |
| 2024-03-07 | $9.90 | $10.50 | $9.90 | $10.03 | $10.03 | 1,255,064 |
| 2024-03-06 | $10.64 | $10.87 | $9.75 | $9.90 | $9.90 | 1,043,182 |
| 2024-03-05 | $10.77 | $10.88 | $10.21 | $10.50 | $10.50 | 1,152,467 |
| 2024-03-04 | $12.40 | $12.90 | $10.79 | $10.79 | $10.79 | 1,254,147 |
| 2024-03-01 | $12.03 | $12.49 | $11.96 | $11.99 | $11.99 | 1,107,722 |
| 2024-02-29 | $12.20 | $12.50 | $11.89 | $11.96 | $11.96 | 1,646,177 |
| 2024-02-28 | $12.39 | $12.88 | $12.02 | $12.20 | $12.20 | 1,057,235 |
| 2024-02-27 | $12.78 | $12.95 | $11.72 | $12.50 | $12.50 | 1,323,761 |
| 2024-02-26 | $12.17 | $13.11 | $12.17 | $12.65 | $12.65 | 702,375 |
| 2024-02-23 | $13.33 | $13.49 | $12.14 | $12.14 | $12.14 | 739,627 |
| 2024-02-22 | $13.12 | $13.45 | $12.64 | $13.05 | $13.05 | 1,083,418 |
| 2024-02-21 | $13.69 | $13.99 | $12.68 | $13.09 | $13.09 | 1,759,007 |
| 2024-02-20 | $12.09 | $13.50 | $12.01 | $13.46 | $13.46 | 1,741,950 |
| 2024-02-16 | $11.57 | $12.21 | $11.03 | $12.13 | $12.13 | 1,211,922 |
| 2024-02-15 | $11.23 | $11.98 | $11.19 | $11.72 | $11.72 | 2,339,322 |
| 2024-02-14 | $11.18 | $11.29 | $10.87 | $11.17 | $11.17 | 1,717,372 |
| 2024-02-13 | $11.15 | $11.36 | $10.88 | $11.02 | $11.02 | 841,658 |
| 2024-02-12 | $11.59 | $11.59 | $11.06 | $11.52 | $11.52 | 810,527 |
| 2024-02-09 | $11.28 | $11.58 | $10.79 | $11.57 | $11.57 | 664,540 |
| 2024-02-08 | $11.83 | $12.05 | $10.70 | $11.32 | $11.32 | 1,226,147 |
| 2024-02-07 | $11.16 | $11.95 | $11.08 | $11.83 | $11.83 | 898,423 |
| 2024-02-06 | $10.52 | $11.19 | $10.51 | $11.17 | $11.17 | 624,726 |
| 2024-02-05 | $10.44 | $10.92 | $10.29 | $10.59 | $10.59 | 1,559,194 |
| 2024-02-02 | $11.21 | $11.23 | $10.12 | $10.60 | $10.60 | 2,139,648 |
| 2024-02-01 | $12.14 | $12.21 | $10.76 | $11.12 | $11.12 | 1,515,576 |
| 2024-01-31 | $11.11 | $12.24 | $11.01 | $11.62 | $11.62 | 1,983,623 |
| 2024-01-30 | $11.45 | $11.61 | $10.85 | $11.21 | $11.21 | 761,860 |
| 2024-01-29 | $11.09 | $11.56 | $10.80 | $11.50 | $11.50 | 1,107,931 |
| 2024-01-26 | $10.70 | $11.27 | $10.55 | $10.89 | $10.89 | 1,874,014 |
| 2024-01-25 | $10.25 | $10.68 | $10.10 | $10.66 | $10.66 | 2,313,472 |
| 2024-01-24 | $9.76 | $10.40 | $9.76 | $10.03 | $10.03 | 627,041 |
| 2024-01-23 | $9.73 | $10.19 | $9.46 | $9.69 | $9.69 | 538,215 |
| 2024-01-22 | $8.75 | $9.90 | $8.62 | $9.73 | $9.73 | 806,961 |
| 2024-01-19 | $8.93 | $9.21 | $8.52 | $9.12 | $9.12 | 952,922 |
| 2024-01-18 | $9.86 | $9.96 | $8.88 | $8.94 | $8.94 | 1,087,234 |
| 2024-01-17 | $9.39 | $9.90 | $9.30 | $9.74 | $9.74 | 654,534 |
| 2024-01-16 | $8.91 | $9.90 | $8.46 | $9.60 | $9.60 | 1,658,061 |
| 2024-01-12 | $9.23 | $9.39 | $8.81 | $9.01 | $9.01 | 737,503 |
| 2024-01-11 | $9.35 | $9.59 | $8.88 | $9.25 | $9.25 | 868,552 |
| 2024-01-10 | $9.09 | $9.56 | $8.85 | $9.23 | $9.23 | 775,728 |
| 2024-01-09 | $9.05 | $9.37 | $8.78 | $9.00 | $9.00 | 3,024,328 |
| 2024-01-08 | $8.38 | $9.20 | $8.20 | $9.17 | $9.17 | 1,561,524 |
| 2024-01-05 | $8.60 | $8.81 | $7.59 | $8.35 | $8.35 | 1,874,510 |
| 2024-01-04 | $8.05 | $8.58 | $7.62 | $8.44 | $8.44 | 1,568,830 |
| 2024-01-03 | $8.00 | $8.34 | $7.69 | $7.90 | $7.90 | 1,065,371 |
| 2024-01-02 | $9.60 | $9.61 | $8.05 | $8.28 | $8.28 | 1,744,575 |
| 2023-12-29 | $10.00 | $10.04 | $9.40 | $9.61 | $9.61 | 999,612 |
| 2023-12-28 | $9.24 | $10.43 | $9.13 | $9.65 | $9.65 | 2,823,137 |
| 2023-12-27 | $9.22 | $9.36 | $8.38 | $9.08 | $9.08 | 2,927,262 |
| 2023-12-26 | $8.04 | $8.90 | $7.36 | $7.97 | $7.97 | 3,097,006 |
| 2023-12-22 | $6.30 | $6.84 | $6.26 | $6.83 | $6.83 | 1,314,260 |
| 2023-12-21 | $6.50 | $6.52 | $6.18 | $6.32 | $6.32 | 596,080 |
| 2023-12-20 | $6.35 | $6.59 | $6.12 | $6.22 | $6.22 | 1,121,837 |
| 2023-12-19 | $5.63 | $6.25 | $5.52 | $6.03 | $6.03 | 1,438,444 |
| 2023-12-18 | $5.22 | $5.61 | $5.11 | $5.48 | $5.48 | 874,159 |
| 2023-12-15 | $5.53 | $5.75 | $5.21 | $5.25 | $5.25 | 758,534 |
| 2023-12-14 | $5.47 | $5.66 | $5.34 | $5.50 | $5.50 | 3,460,609 |
| 2023-12-13 | $5.27 | $5.37 | $5.10 | $5.30 | $5.30 | 208,711 |
| 2023-12-12 | $5.07 | $5.31 | $4.95 | $5.25 | $5.25 | 250,187 |
| 2023-12-11 | $5.85 | $5.89 | $4.78 | $4.97 | $4.97 | 330,491 |
| 2023-12-08 | $5.77 | $5.93 | $5.68 | $5.82 | $5.82 | 497,550 |
| 2023-12-07 | $5.43 | $5.85 | $5.27 | $5.74 | $5.74 | 409,666 |
| 2023-12-06 | $5.37 | $5.65 | $5.31 | $5.40 | $5.40 | 164,148 |
| 2023-12-05 | $5.44 | $5.55 | $5.30 | $5.40 | $5.40 | 641,030 |
| 2023-12-04 | $5.41 | $5.48 | $5.13 | $5.24 | $5.24 | 164,252 |
| 2023-12-01 | $5.70 | $5.70 | $4.99 | $5.35 | $5.35 | 165,859 |
| 2023-11-30 | $4.84 | $5.55 | $4.83 | $5.54 | $5.54 | 444,551 |
| 2023-11-29 | $4.83 | $5.00 | $4.50 | $4.77 | $4.77 | 115,155 |
| 2023-11-28 | $4.74 | $4.87 | $4.59 | $4.74 | $4.74 | 103,286 |
| 2023-11-27 | $5.03 | $5.20 | $4.60 | $4.70 | $4.70 | 217,438 |
| 2023-11-24 | $4.81 | $5.20 | $4.62 | $5.00 | $5.00 | 185,515 |
| 2023-11-22 | $4.74 | $4.88 | $4.35 | $4.78 | $4.78 | 150,937 |
| 2023-11-21 | $4.50 | $4.90 | $4.45 | $4.75 | $4.75 | 443,225 |
| 2023-11-20 | $4.10 | $4.56 | $4.10 | $4.46 | $4.46 | 37,195 |
| 2023-11-17 | $4.13 | $4.24 | $3.96 | $4.05 | $4.05 | 126,509 |
| 2023-11-16 | $4.23 | $4.23 | $3.84 | $4.00 | $4.00 | 84,217 |
| 2023-11-15 | $4.27 | $4.98 | $4.18 | $4.18 | $4.18 | 1,513,565 |
| 2023-11-14 | $4.06 | $4.55 | $3.93 | $4.17 | $4.17 | 72,179 |
| 2023-11-13 | $3.88 | $4.10 | $3.80 | $4.03 | $4.03 | 28,022 |
| 2023-11-10 | $4.18 | $4.26 | $3.78 | $3.94 | $3.94 | 68,077 |
| 2023-11-09 | $4.36 | $4.51 | $4.13 | $4.23 | $4.23 | 85,987 |
| 2023-11-08 | $4.57 | $4.68 | $4.34 | $4.42 | $4.42 | 14,037 |
| 2023-11-07 | $4.36 | $4.50 | $4.12 | $4.50 | $4.50 | 47,345 |
| 2023-11-06 | $4.52 | $4.56 | $4.26 | $4.31 | $4.31 | 70,834 |
| 2023-11-03 | $4.59 | $4.67 | $4.44 | $4.57 | $4.57 | 51,646 |
| 2023-11-02 | $4.63 | $4.75 | $4.39 | $4.55 | $4.55 | 73,408 |
| 2023-11-01 | $4.62 | $4.62 | $4.41 | $4.58 | $4.58 | 17,249 |
| 2023-10-31 | $3.95 | $4.72 | $3.88 | $4.61 | $4.61 | 119,681 |
| 2023-10-30 | $4.00 | $4.09 | $3.75 | $3.99 | $3.99 | 30,856 |
| 2023-10-27 | $4.18 | $4.21 | $3.94 | $4.03 | $4.03 | 123,587 |
| 2023-10-26 | $3.95 | $4.21 | $3.94 | $4.21 | $4.21 | 31,079 |
| 2023-10-25 | $4.02 | $4.10 | $3.94 | $4.01 | $4.01 | 10,646 |
| 2023-10-24 | $3.80 | $4.62 | $3.80 | $3.99 | $3.99 | 337,279 |
| 2023-10-23 | $4.33 | $4.33 | $3.86 | $3.94 | $3.94 | 27,559 |
| 2023-10-20 | $4.16 | $4.43 | $3.97 | $4.32 | $4.32 | 97,024 |
| 2023-10-19 | $4.44 | $4.44 | $4.16 | $4.22 | $4.22 | 84,223 |
| 2023-10-18 | $4.39 | $4.51 | $4.20 | $4.38 | $4.38 | 3,320,197 |
| 2023-10-17 | $4.11 | $4.61 | $4.08 | $4.44 | $4.44 | 85,787 |
| 2023-10-16 | $4.38 | $4.38 | $4.00 | $4.16 | $4.16 | 84,449 |
| 2023-10-13 | $3.67 | $4.17 | $3.64 | $4.13 | $4.13 | 396,950 |
| 2023-10-12 | $3.68 | $3.80 | $3.43 | $3.72 | $3.72 | 102,003 |
| 2023-10-11 | $3.64 | $3.66 | $3.57 | $3.66 | $3.66 | 32,759 |
| 2023-10-10 | $3.65 | $3.75 | $3.44 | $3.68 | $3.68 | 121,758 |
| 2023-10-09 | $3.68 | $3.70 | $3.41 | $3.65 | $3.65 | 93,126 |
| 2023-10-06 | $3.40 | $3.75 | $3.22 | $3.75 | $3.75 | 302,144 |
| 2023-10-05 | $3.45 | $3.54 | $3.31 | $3.45 | $3.45 | 188,433 |
| 2023-10-04 | $3.25 | $3.54 | $3.20 | $3.40 | $3.40 | 376,115 |
| 2023-10-03 | $2.64 | $3.54 | $2.55 | $3.22 | $3.22 | 1,376,394 |
| 2023-10-02 | $2.49 | $2.65 | $2.38 | $2.48 | $2.48 | 62,454 |
| 2023-09-29 | $2.76 | $2.81 | $2.35 | $2.60 | $2.60 | 107,809 |
| 2023-09-28 | $2.45 | $2.69 | $2.44 | $2.64 | $2.64 | 31,662 |
| 2023-09-27 | $2.39 | $2.46 | $2.37 | $2.43 | $2.43 | 31,176 |
| 2023-09-26 | $2.38 | $2.45 | $2.36 | $2.37 | $2.37 | 13,182 |
| 2023-09-25 | $2.32 | $2.53 | $2.32 | $2.40 | $2.40 | 26,825 |
| 2023-09-22 | $2.56 | $2.60 | $2.46 | $2.55 | $2.55 | 20,085 |
| 2023-09-21 | $2.53 | $2.62 | $2.52 | $2.59 | $2.59 | 12,577 |
| 2023-09-20 | $2.61 | $2.65 | $2.53 | $2.60 | $2.60 | 23,096 |
| 2023-09-19 | $2.65 | $2.66 | $2.55 | $2.59 | $2.59 | 15,200 |
| 2023-09-18 | $2.65 | $2.66 | $2.56 | $2.65 | $2.65 | 9,441 |
| 2023-09-15 | $2.64 | $2.69 | $2.42 | $2.57 | $2.57 | 97,074 |
| 2023-09-14 | $2.65 | $2.66 | $2.50 | $2.63 | $2.63 | 19,443 |
| 2023-09-13 | $2.69 | $2.77 | $2.60 | $2.67 | $2.67 | 121,372 |
| 2023-09-12 | $2.68 | $2.76 | $2.64 | $2.67 | $2.67 | 11,801 |
| 2023-09-11 | $2.46 | $2.75 | $2.31 | $2.69 | $2.69 | 32,732 |
| 2023-09-08 | $2.53 | $2.55 | $2.40 | $2.46 | $2.46 | 13,200 |
| 2023-09-07 | $2.68 | $3.05 | $2.48 | $2.52 | $2.52 | 46,754 |
| 2023-09-06 | $2.87 | $2.87 | $2.65 | $2.67 | $2.67 | 21,247 |
| 2023-09-05 | $2.93 | $3.08 | $2.82 | $2.89 | $2.89 | 96,645 |
| 2023-09-01 | $2.97 | $2.98 | $2.90 | $2.93 | $2.93 | 11,535 |
| 2023-08-31 | $2.96 | $3.22 | $2.94 | $2.98 | $2.98 | 64,930 |
| 2023-08-30 | $3.04 | $3.16 | $2.96 | $2.96 | $2.96 | 26,493 |
| 2023-08-29 | $3.04 | $3.25 | $2.96 | $3.18 | $3.18 | 72,112 |
| 2023-08-28 | $3.18 | $3.32 | $3.00 | $3.10 | $3.10 | 39,056 |
| 2023-08-25 | $3.40 | $3.40 | $3.10 | $3.24 | $3.24 | 57,980 |
| 2023-08-24 | $2.99 | $3.45 | $2.92 | $3.39 | $3.39 | 143,272 |
| 2023-08-23 | $3.01 | $3.07 | $2.85 | $3.05 | $3.05 | 124,245 |
| 2023-08-22 | $2.75 | $3.02 | $2.71 | $2.92 | $2.92 | 56,110 |
| 2023-08-21 | $2.75 | $2.75 | $2.65 | $2.74 | $2.74 | 15,825 |
| 2023-08-18 | $2.81 | $2.86 | $2.73 | $2.75 | $2.75 | 16,558 |
| 2023-08-17 | $3.03 | $3.07 | $2.81 | $2.83 | $2.83 | 36,265 |
| 2023-08-16 | $3.01 | $3.02 | $2.92 | $2.93 | $2.93 | 24,243 |
| 2023-08-15 | $3.06 | $3.13 | $2.91 | $3.04 | $3.04 | 35,188 |
| 2023-08-14 | $2.98 | $3.11 | $2.92 | $3.06 | $3.06 | 38,882 |
| 2023-08-11 | $3.09 | $3.09 | $2.92 | $3.00 | $3.00 | 49,054 |
| 2023-08-10 | $3.00 | $3.15 | $3.00 | $3.09 | $3.09 | 10,985 |
| 2023-08-09 | $3.03 | $3.07 | $2.94 | $3.00 | $3.00 | 27,267 |
| 2023-08-08 | $3.34 | $3.34 | $3.02 | $3.02 | $3.02 | 41,090 |
| 2023-08-07 | $2.96 | $3.21 | $2.93 | $3.02 | $3.02 | 71,363 |
| 2023-08-04 | $3.09 | $3.18 | $2.90 | $2.91 | $2.91 | 79,670 |
| 2023-08-03 | $3.17 | $3.34 | $3.01 | $3.02 | $3.02 | 76,818 |
| 2023-08-02 | $3.20 | $3.26 | $3.06 | $3.18 | $3.18 | 24,774 |
| 2023-08-01 | $3.29 | $3.39 | $3.10 | $3.27 | $3.27 | 26,964 |
| 2023-07-31 | $3.32 | $3.48 | $3.10 | $3.25 | $3.25 | 82,015 |
| 2023-07-28 | $3.39 | $3.58 | $3.16 | $3.32 | $3.32 | 178,946 |
| 2023-07-27 | $3.53 | $3.71 | $3.19 | $3.35 | $3.35 | 78,131 |
| 2023-07-26 | $3.60 | $3.66 | $3.43 | $3.47 | $3.47 | 81,043 |
| 2023-07-25 | $3.78 | $3.95 | $3.50 | $3.59 | $3.59 | 135,749 |
| 2023-07-24 | $4.08 | $4.08 | $3.75 | $3.75 | $3.75 | 109,409 |
| 2023-07-21 | $4.03 | $4.17 | $3.93 | $4.10 | $4.10 | 23,788 |
| 2023-07-20 | $4.10 | $4.13 | $4.00 | $4.03 | $4.03 | 4,307 |
| 2023-07-19 | $4.13 | $4.38 | $4.10 | $4.10 | $4.10 | 26,511 |
| 2023-07-18 | $4.17 | $4.18 | $4.09 | $4.12 | $4.12 | 10,979 |
| 2023-07-17 | $4.15 | $4.17 | $4.10 | $4.12 | $4.12 | 18,195 |
| 2023-07-14 | $4.01 | $4.20 | $4.00 | $4.10 | $4.10 | 22,088 |
| 2023-07-13 | $4.19 | $4.30 | $4.02 | $4.08 | $4.08 | 137,805 |
| 2023-07-12 | $4.40 | $4.40 | $4.17 | $4.20 | $4.20 | 25,121 |
| 2023-07-11 | $4.35 | $4.39 | $4.20 | $4.30 | $4.30 | 17,882 |
| 2023-07-10 | $4.30 | $4.44 | $4.30 | $4.39 | $4.39 | 12,669 |
| 2023-07-07 | $4.39 | $4.50 | $4.25 | $4.39 | $4.39 | 23,260 |
| 2023-07-06 | $4.55 | $4.66 | $4.35 | $4.35 | $4.35 | 43,713 |
| 2023-07-05 | $4.69 | $4.70 | $4.51 | $4.58 | $4.58 | 58,594 |
| 2023-07-03 | $4.72 | $4.74 | $4.60 | $4.63 | $4.63 | 36,125 |
| 2023-06-30 | $4.45 | $4.77 | $4.40 | $4.67 | $4.67 | 25,308 |
| 2023-06-29 | $4.44 | $4.47 | $4.26 | $4.45 | $4.45 | 35,907 |
| 2023-06-28 | $4.39 | $4.47 | $4.35 | $4.39 | $4.39 | 9,453 |
| 2023-06-27 | $4.53 | $4.53 | $4.25 | $4.38 | $4.38 | 28,286 |
| 2023-06-26 | $4.72 | $4.72 | $4.30 | $4.47 | $4.47 | 63,377 |
| 2023-06-23 | $4.73 | $4.73 | $4.20 | $4.49 | $4.49 | 118,545 |
| 2023-06-22 | $4.58 | $4.58 | $4.34 | $4.37 | $4.37 | 16,893 |
| 2023-06-21 | $4.47 | $4.69 | $4.34 | $4.51 | $4.51 | 173,303 |
| 2023-06-20 | $4.39 | $4.47 | $4.16 | $4.33 | $4.33 | 48,746 |
| 2023-06-16 | $4.70 | $4.75 | $4.40 | $4.45 | $4.45 | 37,130 |
| 2023-06-15 | $4.71 | $4.80 | $4.63 | $4.64 | $4.64 | 16,626 |
| 2023-06-14 | $4.77 | $4.91 | $4.55 | $4.64 | $4.64 | 25,914 |
| 2023-06-13 | $4.75 | $4.94 | $4.68 | $4.73 | $4.73 | 29,628 |
| 2023-06-12 | $5.00 | $5.10 | $4.89 | $4.91 | $4.91 | 50,193 |
| 2023-06-09 | $4.99 | $5.14 | $4.90 | $4.95 | $4.95 | 34,804 |
| 2023-06-08 | $5.25 | $5.25 | $4.95 | $4.98 | $4.98 | 31,277 |
| 2023-06-07 | $5.39 | $5.44 | $5.19 | $5.19 | $5.19 | 27,921 |
| 2023-06-06 | $5.41 | $5.50 | $5.22 | $5.33 | $5.33 | 59,831 |
| 2023-06-05 | $4.95 | $5.63 | $4.95 | $5.30 | $5.30 | 139,157 |
| 2023-06-02 | $4.97 | $5.29 | $4.85 | $4.90 | $4.90 | 91,216 |
| 2023-06-01 | $5.25 | $5.25 | $4.82 | $5.02 | $5.02 | 228,853 |
| 2023-05-31 | $4.32 | $5.10 | $4.24 | $5.10 | $5.10 | 259,855 |
| 2023-05-30 | $4.25 | $4.42 | $4.22 | $4.32 | $4.32 | 31,825 |
| 2023-05-26 | $4.21 | $4.29 | $4.19 | $4.23 | $4.23 | 12,414 |
| 2023-05-25 | $4.22 | $4.25 | $4.14 | $4.25 | $4.25 | 6,821 |
| 2023-05-24 | $4.15 | $4.30 | $4.11 | $4.30 | $4.30 | 8,972 |
| 2023-05-23 | $4.31 | $4.31 | $4.09 | $4.26 | $4.26 | 27,267 |
| 2023-05-22 | $4.30 | $4.35 | $4.26 | $4.34 | $4.34 | 14,612 |
| 2023-05-19 | $4.30 | $4.43 | $4.29 | $4.29 | $4.29 | 5,350 |
| 2023-05-18 | $4.37 | $4.49 | $4.25 | $4.25 | $4.25 | 11,412 |
| 2023-05-17 | $4.49 | $4.55 | $4.28 | $4.37 | $4.37 | 26,597 |
| 2023-05-16 | $4.50 | $4.59 | $4.22 | $4.56 | $4.56 | 40,644 |
| 2023-05-15 | $4.65 | $4.65 | $4.51 | $4.58 | $4.58 | 19,942 |
| 2023-05-12 | $4.61 | $4.68 | $4.46 | $4.68 | $4.68 | 15,748 |
| 2023-05-11 | $4.50 | $4.68 | $4.32 | $4.52 | $4.52 | 26,953 |
| 2023-05-10 | $4.24 | $4.47 | $4.24 | $4.47 | $4.47 | 18,049 |
| 2023-05-09 | $4.28 | $4.39 | $4.16 | $4.16 | $4.16 | 10,588 |
| 2023-05-08 | $4.19 | $4.44 | $4.15 | $4.34 | $4.34 | 8,121 |
| 2023-05-05 | $4.06 | $4.38 | $4.02 | $4.20 | $4.20 | 43,617 |
| 2023-05-04 | $4.06 | $4.48 | $3.96 | $4.08 | $4.08 | 16,713 |
| 2023-05-03 | $3.83 | $4.10 | $3.72 | $4.09 | $4.09 | 16,622 |
| 2023-05-02 | $4.05 | $4.05 | $3.50 | $3.79 | $3.79 | 50,501 |
| 2023-05-01 | $3.87 | $4.10 | $3.83 | $4.10 | $4.10 | 28,887 |
| 2023-04-28 | $3.86 | $3.90 | $3.70 | $3.85 | $3.85 | 6,527 |
| 2023-04-27 | $3.80 | $3.93 | $3.51 | $3.87 | $3.87 | 10,686 |
| 2023-04-26 | $3.74 | $3.99 | $3.56 | $3.73 | $3.73 | 37,927 |
| 2023-04-25 | $3.86 | $3.86 | $3.54 | $3.70 | $3.70 | 34,868 |
| 2023-04-24 | $3.78 | $3.92 | $3.65 | $3.81 | $3.81 | 14,924 |
| 2023-04-21 | $3.45 | $3.81 | $3.45 | $3.77 | $3.77 | 44,488 |
| 2023-04-20 | $3.89 | $4.01 | $3.24 | $3.47 | $3.47 | 203,583 |
| 2023-04-19 | $4.05 | $4.50 | $3.80 | $3.81 | $3.81 | 808,898 |
| 2023-04-18 | $4.23 | $4.31 | $4.04 | $4.10 | $4.10 | 18,293 |
| 2023-04-17 | $4.14 | $4.34 | $4.14 | $4.19 | $4.19 | 20,125 |
| 2023-04-14 | $4.10 | $4.28 | $3.93 | $4.06 | $4.06 | 51,219 |
| 2023-04-13 | $4.23 | $4.61 | $4.00 | $4.06 | $4.06 | 178,478 |
| 2023-04-12 | $4.07 | $4.25 | $4.03 | $4.17 | $4.17 | 31,216 |
| 2023-04-11 | $3.83 | $4.06 | $3.83 | $3.99 | $3.99 | 45,333 |
| 2023-04-10 | $3.74 | $3.91 | $3.67 | $3.84 | $3.84 | 14,175 |
| 2023-04-06 | $3.92 | $3.96 | $3.65 | $3.70 | $3.70 | 55,441 |
| 2023-04-05 | $3.82 | $4.00 | $3.81 | $3.91 | $3.91 | 10,358 |
| 2023-04-04 | $3.74 | $4.01 | $3.68 | $3.81 | $3.81 | 54,180 |
| 2023-04-03 | $3.91 | $4.02 | $3.67 | $3.80 | $3.80 | 325,452 |
| 2023-03-31 | $4.02 | $4.02 | $3.64 | $3.77 | $3.77 | 165,939 |
| 2023-03-30 | $3.78 | $3.90 | $3.66 | $3.86 | $3.86 | 33,604 |
| 2023-03-29 | $3.80 | $3.85 | $3.71 | $3.80 | $3.80 | 43,303 |
| 2023-03-28 | $4.00 | $4.25 | $3.71 | $3.82 | $3.82 | 459,784 |
| 2023-03-27 | $4.00 | $4.12 | $4.00 | $4.00 | $4.00 | 25,261 |
| 2023-03-24 | $4.00 | $4.17 | $4.00 | $4.00 | $4.00 | 14,615 |
| 2023-03-23 | $4.21 | $4.21 | $3.92 | $4.04 | $4.04 | 38,883 |
| 2023-03-22 | $4.05 | $4.49 | $4.00 | $4.13 | $4.13 | 41,326 |
| 2023-03-21 | $4.01 | $4.12 | $4.00 | $4.02 | $4.02 | 23,983 |
| 2023-03-20 | $4.06 | $4.21 | $4.00 | $4.00 | $4.00 | 43,150 |
| 2023-03-17 | $4.10 | $4.29 | $4.01 | $4.15 | $4.15 | 30,266 |
| 2023-03-16 | $4.13 | $4.25 | $3.96 | $4.13 | $4.13 | 94,585 |
| 2023-03-15 | $4.17 | $4.23 | $4.00 | $4.20 | $4.20 | 42,662 |
| 2023-03-14 | $4.11 | $4.43 | $4.00 | $4.25 | $4.25 | 41,715 |
| 2023-03-13 | $4.03 | $4.27 | $4.03 | $4.11 | $4.11 | 27,277 |
| 2023-03-10 | $4.22 | $4.22 | $3.89 | $4.06 | $4.06 | 98,298 |
| 2023-03-09 | $4.35 | $4.50 | $4.00 | $4.15 | $4.15 | 120,257 |
| 2023-03-08 | $4.62 | $4.62 | $4.25 | $4.37 | $4.37 | 66,464 |
| 2023-03-07 | $4.69 | $4.69 | $4.50 | $4.54 | $4.54 | 26,305 |
| 2023-03-06 | $4.73 | $4.85 | $4.51 | $4.63 | $4.63 | 93,949 |
| 2023-03-03 | $4.79 | $4.85 | $4.65 | $4.79 | $4.79 | 66,479 |
| 2023-03-02 | $4.47 | $4.85 | $4.44 | $4.69 | $4.69 | 112,321 |
| 2023-03-01 | $4.35 | $4.55 | $4.20 | $4.42 | $4.42 | 95,629 |
| 2023-02-28 | $4.66 | $4.71 | $4.26 | $4.42 | $4.42 | 86,250 |
| 2023-02-27 | $4.73 | $4.95 | $4.58 | $4.70 | $4.70 | 119,929 |
| 2023-02-24 | $4.95 | $5.08 | $4.65 | $4.72 | $4.72 | 123,187 |
| 2023-02-23 | $4.95 | $5.05 | $4.90 | $4.99 | $4.99 | 142,334 |
| 2023-02-22 | $4.81 | $5.07 | $4.81 | $4.99 | $4.99 | 179,599 |
| 2023-02-21 | $4.80 | $5.18 | $4.75 | $4.88 | $4.88 | 208,222 |
| 2023-02-17 | $5.13 | $5.13 | $4.64 | $4.83 | $4.83 | 177,766 |
| 2023-02-16 | $4.65 | $5.22 | $4.45 | $5.13 | $5.13 | 720,816 |
| 2023-02-15 | $4.59 | $4.88 | $4.25 | $4.62 | $4.62 | 1,207,334 |
| 2023-02-14 | $4.11 | $4.65 | $4.04 | $4.42 | $4.42 | 14,845,948 |
| 2023-02-13 | $3.64 | $3.64 | $3.27 | $3.62 | $3.62 | 831,728 |
| 2023-02-10 | $3.34 | $3.44 | $3.27 | $3.44 | $3.44 | 51,979 |
| 2023-02-09 | $3.34 | $3.46 | $3.27 | $3.34 | $3.34 | 37,942 |
| 2023-02-08 | $3.33 | $3.34 | $3.27 | $3.30 | $3.30 | 10,531 |
| 2023-02-07 | $3.39 | $3.40 | $3.29 | $3.37 | $3.37 | 11,497 |
| 2023-02-06 | $3.37 | $3.40 | $3.27 | $3.35 | $3.35 | 14,334 |
| 2023-02-03 | $3.37 | $3.40 | $3.22 | $3.26 | $3.26 | 30,570 |
| 2023-02-02 | $3.20 | $3.41 | $3.15 | $3.33 | $3.33 | 28,241 |
| 2023-02-01 | $3.09 | $3.24 | $3.09 | $3.18 | $3.18 | 62,137 |
| 2023-01-31 | $3.23 | $3.26 | $3.00 | $3.03 | $3.03 | 34,967 |
| 2023-01-30 | $3.29 | $3.44 | $3.11 | $3.11 | $3.11 | 69,393 |
| 2023-01-27 | $3.31 | $3.46 | $3.25 | $3.25 | $3.25 | 343,946 |
| 2023-01-26 | $3.15 | $3.65 | $3.12 | $3.30 | $3.30 | 994,336 |
| 2023-01-25 | $3.05 | $3.17 | $3.01 | $3.10 | $3.10 | 27,631 |
| 2023-01-24 | $3.05 | $3.20 | $3.01 | $3.10 | $3.10 | 41,110 |
| 2023-01-23 | $3.32 | $3.32 | $2.93 | $3.03 | $3.03 | 121,127 |
| 2023-01-20 | $3.46 | $3.54 | $3.23 | $3.38 | $3.38 | 56,966 |
| 2023-01-19 | $3.66 | $3.69 | $3.35 | $3.57 | $3.57 | 69,465 |
| 2023-01-18 | $3.92 | $3.96 | $3.69 | $3.83 | $3.83 | 14,166 |
| 2023-01-17 | $3.95 | $3.95 | $3.78 | $3.90 | $3.90 | 34,815 |
| 2023-01-13 | $3.65 | $3.95 | $3.65 | $3.90 | $3.90 | 20,199 |
| 2023-01-12 | $3.89 | $3.95 | $3.60 | $3.67 | $3.67 | 53,082 |
| 2023-01-11 | $3.94 | $3.99 | $3.81 | $3.90 | $3.90 | 53,786 |
| 2023-01-10 | $3.98 | $4.00 | $3.68 | $3.83 | $3.83 | 50,975 |
| 2023-01-09 | $4.01 | $4.08 | $3.75 | $4.00 | $4.00 | 51,173 |
| 2023-01-06 | $3.83 | $4.00 | $3.58 | $3.97 | $3.97 | 51,500 |
| 2023-01-05 | $3.48 | $3.88 | $3.33 | $3.75 | $3.75 | 82,933 |
| 2023-01-04 | $3.32 | $3.63 | $3.13 | $3.47 | $3.47 | 90,750 |
| 2023-01-03 | $3.29 | $3.30 | $3.14 | $3.20 | $3.20 | 33,332 |
| 2022-12-30 | $2.87 | $3.18 | $2.87 | $3.15 | $3.15 | 45,799 |
| 2022-12-29 | $2.88 | $3.05 | $2.87 | $2.94 | $2.94 | 59,333 |
| 2022-12-28 | $2.94 | $2.96 | $2.86 | $2.88 | $2.88 | 31,251 |
| 2022-12-27 | $3.29 | $3.32 | $2.84 | $2.91 | $2.91 | 50,215 |
| 2022-12-23 | $3.39 | $3.46 | $3.02 | $3.25 | $3.25 | 127,712 |
| 2022-12-22 | $2.71 | $3.45 | $2.71 | $3.34 | $3.34 | 254,400 |
| 2022-12-21 | $2.81 | $2.84 | $2.74 | $2.75 | $2.75 | 16,961 |
| 2022-12-20 | $2.63 | $2.81 | $2.51 | $2.81 | $2.81 | 25,429 |
| 2022-12-19 | $2.74 | $2.74 | $2.50 | $2.58 | $2.58 | 26,119 |
| 2022-12-16 | $2.70 | $2.81 | $2.70 | $2.71 | $2.71 | 8,998 |
| 2022-12-15 | $2.81 | $2.87 | $2.75 | $2.76 | $2.76 | 26,783 |
| 2022-12-14 | $2.61 | $2.80 | $2.61 | $2.79 | $2.79 | 26,861 |
| 2022-12-13 | $2.66 | $2.72 | $2.54 | $2.65 | $2.65 | 37,310 |
| 2022-12-12 | $2.38 | $2.74 | $2.38 | $2.55 | $2.55 | 34,559 |
| 2022-12-09 | $2.50 | $2.50 | $2.30 | $2.43 | $2.43 | 45,034 |
| 2022-12-08 | $2.32 | $2.52 | $2.30 | $2.40 | $2.40 | 85,028 |
| 2022-12-07 | $2.36 | $2.49 | $2.31 | $2.35 | $2.35 | 29,619 |
| 2022-12-06 | $2.33 | $2.40 | $2.25 | $2.37 | $2.37 | 5,007 |
| 2022-12-05 | $2.51 | $2.51 | $2.15 | $2.36 | $2.36 | 60,749 |
| 2022-12-02 | $2.27 | $2.32 | $2.15 | $2.27 | $2.27 | 37,374 |
| 2022-12-01 | $2.41 | $2.43 | $2.23 | $2.29 | $2.29 | 59,752 |
| 2022-11-30 | $2.33 | $2.58 | $2.15 | $2.27 | $2.27 | 173,766 |
| 2022-11-29 | $2.16 | $2.30 | $2.09 | $2.16 | $2.16 | 58,259 |
| 2022-11-28 | $2.13 | $2.21 | $2.06 | $2.10 | $2.10 | 25,082 |
| 2022-11-25 | $2.07 | $2.20 | $2.07 | $2.14 | $2.14 | 10,389 |
| 2022-11-23 | $2.09 | $2.25 | $2.09 | $2.12 | $2.12 | 98,300 |
| 2022-11-22 | $2.22 | $2.38 | $2.05 | $2.17 | $2.17 | 111,867 |
| 2022-11-21 | $2.23 | $2.36 | $2.09 | $2.13 | $2.13 | 32,692 |
| 2022-11-18 | $2.21 | $2.31 | $2.00 | $2.21 | $2.21 | 249,056 |
| 2022-11-17 | $2.35 | $2.48 | $2.09 | $2.14 | $2.14 | 75,545 |
| 2022-11-16 | $2.09 | $2.37 | $2.08 | $2.28 | $2.28 | 35,179 |
| 2022-11-15 | $2.44 | $2.44 | $2.02 | $2.13 | $2.13 | 83,326 |
| 2022-11-14 | $2.38 | $2.60 | $2.22 | $2.30 | $2.30 | 75,777 |
| 2022-11-11 | $2.22 | $2.50 | $2.09 | $2.35 | $2.35 | 102,360 |
| 2022-11-10 | $2.18 | $2.29 | $2.03 | $2.27 | $2.27 | 61,287 |
| 2022-11-09 | $2.17 | $2.19 | $2.09 | $2.10 | $2.10 | 20,304 |
| 2022-11-08 | $2.03 | $2.36 | $2.02 | $2.15 | $2.15 | 23,793 |
| 2022-11-07 | $2.20 | $2.22 | $1.98 | $1.98 | $1.98 | 168,927 |
| 2022-11-04 | $2.35 | $2.35 | $2.08 | $2.20 | $2.20 | 82,912 |
| 2022-11-03 | $2.28 | $2.37 | $2.27 | $2.30 | $2.30 | 12,255 |
| 2022-11-02 | $2.44 | $2.49 | $2.35 | $2.39 | $2.39 | 3,220 |
| 2022-11-01 | $2.43 | $2.49 | $2.43 | $2.47 | $2.47 | 7,650 |
| 2022-10-31 | $2.50 | $2.53 | $2.35 | $2.45 | $2.45 | 6,801 |
| 2022-10-28 | $2.58 | $2.58 | $2.35 | $2.52 | $2.52 | 11,578 |
| 2022-10-27 | $2.53 | $2.70 | $2.35 | $2.46 | $2.46 | 16,089 |
| 2022-10-26 | $2.31 | $2.53 | $2.31 | $2.40 | $2.40 | 10,451 |
| 2022-10-25 | $2.35 | $2.44 | $2.25 | $2.25 | $2.25 | 30,363 |
| 2022-10-24 | $2.35 | $2.38 | $2.30 | $2.36 | $2.36 | 17,236 |
| 2022-10-21 | $2.39 | $2.39 | $2.29 | $2.37 | $2.37 | 21,700 |
| 2022-10-20 | $2.59 | $2.59 | $2.36 | $2.40 | $2.40 | 34,100 |
| 2022-10-19 | $2.64 | $2.64 | $2.51 | $2.55 | $2.55 | 31,563 |
| 2022-10-18 | $2.46 | $2.51 | $2.39 | $2.51 | $2.51 | 13,292 |
| 2022-10-17 | $2.29 | $2.43 | $2.22 | $2.37 | $2.37 | 41,769 |
| 2022-10-14 | $2.32 | $2.32 | $2.22 | $2.25 | $2.25 | 17,821 |
| 2022-10-13 | $2.36 | $2.36 | $2.26 | $2.32 | $2.32 | 23,927 |
| 2022-10-12 | $2.32 | $2.42 | $2.21 | $2.22 | $2.22 | 33,419 |
| 2022-10-11 | $2.71 | $2.74 | $2.36 | $2.43 | $2.43 | 74,612 |
| 2022-10-10 | $2.93 | $2.93 | $2.67 | $2.80 | $2.80 | 43,715 |
| 2022-10-07 | $3.06 | $3.24 | $2.90 | $2.92 | $2.92 | 34,950 |
| 2022-10-06 | $3.10 | $3.25 | $2.86 | $3.11 | $3.11 | 32,937 |
| 2022-10-05 | $2.99 | $3.23 | $2.96 | $3.09 | $3.09 | 17,587 |
| 2022-10-04 | $3.12 | $3.14 | $2.98 | $3.05 | $3.05 | 31,231 |
| 2022-10-03 | $3.05 | $3.11 | $3.00 | $3.06 | $3.06 | 14,206 |
| 2022-09-30 | $2.98 | $3.28 | $2.82 | $3.01 | $3.01 | 53,446 |
| 2022-09-29 | $3.00 | $3.03 | $2.81 | $2.96 | $2.96 | 99,844 |
| 2022-09-28 | $3.15 | $3.15 | $2.98 | $3.02 | $3.02 | 98,551 |
| 2022-09-27 | $3.31 | $3.36 | $3.04 | $3.15 | $3.15 | 70,869 |
| 2022-09-26 | $3.09 | $3.41 | $3.04 | $3.18 | $3.18 | 126,624 |
| 2022-09-23 | $3.04 | $3.08 | $2.96 | $3.04 | $3.04 | 95,936 |
| 2022-09-22 | $3.20 | $3.27 | $2.95 | $2.98 | $2.98 | 82,246 |
| 2022-09-21 | $3.05 | $3.25 | $3.01 | $3.14 | $3.14 | 46,191 |
| 2022-09-20 | $3.22 | $3.32 | $3.01 | $3.14 | $3.14 | 48,991 |
| 2022-09-19 | $3.00 | $3.32 | $2.91 | $3.28 | $3.28 | 111,095 |
| 2022-09-16 | $3.49 | $3.49 | $3.00 | $3.00 | $3.00 | 87,712 |
| 2022-09-15 | $3.40 | $3.49 | $3.10 | $3.15 | $3.15 | 179,466 |
| 2022-09-14 | $2.95 | $3.70 | $2.95 | $3.56 | $3.56 | 2,286,414 |
| 2022-09-13 | $2.88 | $2.97 | $2.77 | $2.94 | $2.94 | 21,881 |
| 2022-09-12 | $2.58 | $3.01 | $2.58 | $2.83 | $2.83 | 145,431 |
| 2022-09-09 | $2.43 | $2.63 | $2.42 | $2.60 | $2.60 | 60,921 |
| 2022-09-08 | $2.42 | $2.46 | $2.37 | $2.46 | $2.46 | 22,839 |
| 2022-09-07 | $2.52 | $2.54 | $2.33 | $2.45 | $2.45 | 98,566 |
| 2022-09-06 | $2.43 | $2.44 | $2.28 | $2.39 | $2.39 | 74,691 |
| 2022-09-02 | $2.32 | $2.47 | $2.26 | $2.43 | $2.43 | 134,187 |
| 2022-09-01 | $2.23 | $2.31 | $2.13 | $2.29 | $2.29 | 54,775 |
| 2022-08-31 | $2.19 | $2.28 | $2.15 | $2.20 | $2.20 | 57,169 |
| 2022-08-30 | $2.32 | $2.32 | $2.11 | $2.20 | $2.20 | 59,758 |
| 2022-08-29 | $2.28 | $2.35 | $2.19 | $2.29 | $2.29 | 44,764 |
| 2022-08-26 | $2.28 | $2.35 | $2.22 | $2.23 | $2.23 | 32,724 |
| 2022-08-25 | $2.26 | $2.29 | $2.18 | $2.27 | $2.27 | 44,085 |
| 2022-08-24 | $2.21 | $2.39 | $2.20 | $2.24 | $2.24 | 34,345 |
| 2022-08-23 | $2.10 | $2.24 | $2.10 | $2.19 | $2.19 | 65,319 |
| 2022-08-22 | $2.18 | $2.18 | $2.01 | $2.13 | $2.13 | 67,345 |
| 2022-08-19 | $2.05 | $2.13 | $2.04 | $2.13 | $2.13 | 122,865 |
| 2022-08-18 | $2.10 | $2.15 | $2.06 | $2.10 | $2.10 | 207,425 |
| 2022-08-17 | $2.03 | $2.15 | $2.03 | $2.10 | $2.10 | 512,361 |
| 2022-08-16 | $2.08 | $2.20 | $2.05 | $2.05 | $2.05 | 119,336 |
| 2022-08-15 | $2.19 | $2.19 | $2.05 | $2.06 | $2.06 | 115,827 |
| 2022-08-12 | $2.20 | $2.20 | $2.07 | $2.14 | $2.14 | 227,035 |
| 2022-08-11 | $2.03 | $2.07 | $2.00 | $2.00 | $2.00 | 134,044 |
| 2022-08-10 | $2.05 | $2.09 | $1.99 | $2.03 | $2.03 | 100,357 |
| 2022-08-09 | $2.29 | $2.29 | $2.01 | $2.04 | $2.04 | 72,962 |
| 2022-08-08 | $2.38 | $2.38 | $2.17 | $2.19 | $2.19 | 92,183 |
| 2022-08-05 | $2.30 | $2.30 | $2.25 | $2.28 | $2.28 | 45,969 |
| 2022-08-04 | $2.30 | $2.35 | $2.20 | $2.27 | $2.27 | 169,401 |
| 2022-08-03 | $2.28 | $2.45 | $2.25 | $2.29 | $2.29 | 63,894 |
| 2022-08-02 | $2.32 | $2.37 | $2.24 | $2.28 | $2.28 | 46,878 |
| 2022-08-01 | $2.33 | $2.40 | $2.30 | $2.36 | $2.36 | 13,442 |
| 2022-07-29 | $2.39 | $2.41 | $2.32 | $2.33 | $2.33 | 11,741 |
| 2022-07-28 | $2.39 | $2.44 | $2.33 | $2.38 | $2.38 | 35,712 |
| 2022-07-27 | $2.39 | $2.47 | $2.32 | $2.37 | $2.37 | 45,075 |
| 2022-07-26 | $2.38 | $2.45 | $2.32 | $2.45 | $2.45 | 42,629 |
| 2022-07-25 | $2.53 | $2.53 | $2.38 | $2.40 | $2.40 | 6,922 |
| 2022-07-22 | $2.40 | $2.49 | $2.38 | $2.40 | $2.40 | 17,359 |
| 2022-07-21 | $2.50 | $2.50 | $2.34 | $2.42 | $2.42 | 120,510 |
| 2022-07-20 | $2.38 | $2.55 | $2.38 | $2.48 | $2.48 | 63,823 |
| 2022-07-19 | $2.40 | $2.44 | $2.36 | $2.40 | $2.40 | 17,665 |
| 2022-07-18 | $2.39 | $2.50 | $2.37 | $2.40 | $2.40 | 19,111 |
| 2022-07-15 | $2.35 | $2.44 | $2.32 | $2.39 | $2.39 | 59,691 |
| 2022-07-14 | $2.38 | $2.38 | $2.30 | $2.35 | $2.35 | 46,639 |
| 2022-07-13 | $2.41 | $2.50 | $2.39 | $2.40 | $2.40 | 27,512 |
| 2022-07-12 | $2.46 | $2.53 | $2.46 | $2.47 | $2.47 | 8,899 |
| 2022-07-11 | $2.51 | $2.55 | $2.48 | $2.49 | $2.49 | 30,923 |
| 2022-07-08 | $2.51 | $2.63 | $2.48 | $2.52 | $2.52 | 32,161 |
| 2022-07-07 | $2.60 | $2.65 | $2.54 | $2.54 | $2.54 | 63,582 |
| 2022-07-06 | $2.72 | $2.75 | $2.51 | $2.56 | $2.56 | 56,825 |
| 2022-07-05 | $2.45 | $2.55 | $2.40 | $2.46 | $2.46 | 41,752 |
| 2022-07-01 | $2.44 | $2.56 | $2.44 | $2.53 | $2.53 | 3,390 |
| 2022-06-30 | $2.48 | $2.51 | $2.41 | $2.49 | $2.49 | 9,004 |
| 2022-06-29 | $2.57 | $2.60 | $2.50 | $2.50 | $2.50 | 23,426 |
| 2022-06-28 | $2.58 | $2.69 | $2.58 | $2.63 | $2.63 | 16,840 |
| 2022-06-27 | $2.63 | $2.72 | $2.59 | $2.65 | $2.65 | 38,721 |
| 2022-06-24 | $3.05 | $3.05 | $2.64 | $2.75 | $2.75 | 59,163 |
| 2022-06-23 | $3.39 | $3.56 | $2.73 | $2.73 | $2.73 | 132,229 |
| 2022-06-22 | $3.23 | $3.28 | $3.21 | $3.25 | $3.25 | 4,150 |
| 2022-06-21 | $3.25 | $3.25 | $3.20 | $3.25 | $3.25 | 9,596 |
| 2022-06-17 | $3.33 | $3.48 | $3.25 | $3.25 | $3.25 | 18,943 |
| 2022-06-16 | $3.64 | $3.75 | $3.33 | $3.33 | $3.33 | 10,251 |
| 2022-06-15 | $3.46 | $3.50 | $3.43 | $3.50 | $3.50 | 7,841 |
| 2022-06-14 | $3.50 | $3.60 | $3.45 | $3.60 | $3.60 | 2,736 |
| 2022-06-13 | $3.64 | $3.89 | $3.60 | $3.68 | $3.68 | 6,714 |
| 2022-06-10 | $3.57 | $3.86 | $3.57 | $3.70 | $3.70 | 5,594 |
| 2022-06-09 | $3.50 | $3.83 | $3.41 | $3.70 | $3.70 | 6,983 |
| 2022-06-08 | $3.72 | $3.90 | $3.66 | $3.66 | $3.66 | 9,736 |
| 2022-06-07 | $3.87 | $3.90 | $3.61 | $3.68 | $3.68 | 8,599 |
| 2022-06-06 | $3.67 | $3.67 | $3.67 | $3.67 | $3.67 | 1,602 |
| 2022-06-03 | $3.94 | $3.94 | $3.65 | $3.67 | $3.67 | 1,289 |
| 2022-06-02 | $3.53 | $3.65 | $3.48 | $3.58 | $3.58 | 10,280 |
| 2022-06-01 | $3.88 | $3.88 | $3.53 | $3.53 | $3.53 | 8,317 |
| 2022-05-31 | $3.67 | $3.69 | $3.65 | $3.69 | $3.69 | 1,969 |
| 2022-05-27 | $3.47 | $3.72 | $3.47 | $3.64 | $3.64 | 7,555 |
| 2022-05-26 | $4.00 | $4.07 | $3.50 | $3.71 | $3.71 | 23,079 |
| 2022-05-25 | $3.75 | $3.82 | $3.75 | $3.76 | $3.76 | 5,458 |
| 2022-05-24 | $4.00 | $4.00 | $3.78 | $3.79 | $3.79 | 6,974 |
| 2022-05-23 | $3.92 | $3.92 | $3.82 | $3.82 | $3.82 | 2,683 |
| 2022-05-20 | $3.95 | $3.95 | $3.85 | $3.87 | $3.87 | 3,610 |
| 2022-05-19 | $3.94 | $3.98 | $3.91 | $3.98 | $3.98 | 53,990 |
| 2022-05-18 | $4.05 | $4.05 | $3.92 | $3.95 | $3.95 | 4,589 |
| 2022-05-17 | $3.95 | $4.03 | $3.95 | $4.00 | $4.00 | 12,680 |
| 2022-05-16 | $3.80 | $4.00 | $3.80 | $3.84 | $3.84 | 11,385 |
| 2022-05-13 | $3.82 | $4.08 | $3.82 | $4.00 | $4.00 | 3,908 |
| 2022-05-12 | $4.23 | $4.23 | $3.81 | $3.82 | $3.82 | 18,290 |
| 2022-05-11 | $4.10 | $4.10 | $3.71 | $3.90 | $3.90 | 8,436 |
| 2022-05-10 | $4.25 | $4.28 | $4.12 | $4.12 | $4.12 | 7,343 |
| 2022-05-09 | $4.33 | $4.62 | $4.13 | $4.13 | $4.13 | 35,027 |
| 2022-05-06 | $5.00 | $5.00 | $4.75 | $4.75 | $4.75 | 21,404 |
| 2022-05-05 | $4.90 | $5.34 | $4.90 | $4.90 | $4.90 | 7,055 |
| 2022-05-04 | $5.12 | $5.19 | $4.91 | $4.92 | $4.92 | 4,943 |
| 2022-05-03 | $5.05 | $5.28 | $5.05 | $5.11 | $5.11 | 4,925 |
| 2022-05-02 | $5.15 | $5.20 | $5.10 | $5.16 | $5.16 | 13,072 |
| 2022-04-29 | $5.25 | $5.25 | $5.11 | $5.24 | $5.24 | 23,465 |
| 2022-04-28 | $5.37 | $5.41 | $5.19 | $5.19 | $5.19 | 4,599 |
| 2022-04-27 | $5.50 | $6.21 | $5.22 | $5.42 | $5.42 | 38,672 |
| 2022-04-26 | $5.71 | $6.17 | $5.40 | $5.40 | $5.40 | 22,253 |
| 2022-04-25 | $5.98 | $6.10 | $5.73 | $5.91 | $5.91 | 12,421 |
| 2022-04-22 | $5.88 | $6.00 | $5.53 | $5.81 | $5.81 | 12,392 |
| 2022-04-21 | $6.01 | $6.05 | $5.61 | $5.99 | $5.99 | 16,903 |
| 2022-04-20 | $5.83 | $6.06 | $5.69 | $5.95 | $5.95 | 8,137 |
| 2022-04-19 | $5.55 | $6.04 | $5.49 | $5.81 | $5.81 | 20,683 |
| 2022-04-18 | $5.38 | $5.79 | $5.38 | $5.62 | $5.62 | 30,426 |
| 2022-04-14 | $5.76 | $5.93 | $5.42 | $5.44 | $5.44 | 106,111 |
| 2022-04-13 | $7.39 | $7.39 | $5.88 | $5.99 | $5.99 | 83,784 |
| 2022-04-12 | $7.50 | $7.50 | $6.93 | $7.14 | $7.14 | 89,759 |
| 2022-04-11 | $7.59 | $7.63 | $7.14 | $7.22 | $7.22 | 13,552 |
| 2022-04-08 | $7.51 | $7.60 | $7.47 | $7.60 | $7.60 | 4,663 |
| 2022-04-07 | $7.55 | $7.78 | $7.49 | $7.63 | $7.63 | 6,909 |
| 2022-04-06 | $7.59 | $7.80 | $7.58 | $7.71 | $7.71 | 1,041 |
| 2022-04-05 | $7.89 | $7.89 | $7.51 | $7.62 | $7.62 | 11,006 |
| 2022-04-04 | $7.85 | $7.94 | $7.75 | $7.78 | $7.78 | 4,135 |
| 2022-04-01 | $7.79 | $7.92 | $7.56 | $7.86 | $7.86 | 5,419 |
| 2022-03-31 | $7.83 | $7.83 | $7.75 | $7.77 | $7.77 | 588 |
| 2022-03-30 | $7.66 | $7.83 | $7.46 | $7.81 | $7.81 | 2,222 |
| 2022-03-29 | $7.74 | $7.74 | $7.46 | $7.61 | $7.61 | 1,286 |
| 2022-03-28 | $7.63 | $7.79 | $7.30 | $7.79 | $7.79 | 48,595 |
| 2022-03-25 | $7.40 | $7.79 | $7.31 | $7.58 | $7.58 | 2,748 |
| 2022-03-24 | $7.52 | $7.60 | $7.35 | $7.50 | $7.50 | 4,274 |
| 2022-03-23 | $7.60 | $7.60 | $7.50 | $7.60 | $7.60 | 837 |
| 2022-03-22 | $7.51 | $7.88 | $7.40 | $7.58 | $7.58 | 20,659 |
| 2022-03-21 | $7.69 | $7.75 | $7.25 | $7.50 | $7.50 | 8,328 |
| 2022-03-18 | $7.62 | $7.78 | $7.35 | $7.35 | $7.35 | 6,518 |
| 2022-03-17 | $7.33 | $7.83 | $7.12 | $7.83 | $7.83 | 5,027 |
| 2022-03-16 | $7.09 | $7.20 | $6.99 | $7.03 | $7.03 | 928 |
| 2022-03-15 | $7.21 | $7.21 | $7.03 | $7.03 | $7.03 | 612 |
| 2022-03-14 | $7.29 | $7.32 | $6.85 | $7.32 | $7.32 | 7,220 |
| 2022-03-11 | $7.13 | $7.30 | $7.13 | $7.30 | $7.30 | 869 |
| 2022-03-10 | $6.99 | $7.30 | $6.92 | $7.12 | $7.12 | 10,767 |
| 2022-03-09 | $7.22 | $7.22 | $6.82 | $7.01 | $7.01 | 6,065 |
| 2022-03-08 | $7.05 | $7.39 | $6.83 | $7.36 | $7.36 | 15,848 |
| 2022-03-07 | $7.20 | $7.23 | $6.95 | $7.00 | $7.00 | 16,149 |
| 2022-03-04 | $7.20 | $7.50 | $7.11 | $7.35 | $7.35 | 250,419 |
| 2022-03-03 | $7.46 | $7.46 | $7.28 | $7.28 | $7.28 | 1,504 |
| 2022-03-02 | $7.50 | $7.67 | $7.20 | $7.50 | $7.50 | 351,835 |
| 2022-03-01 | $7.44 | $7.60 | $7.31 | $7.53 | $7.53 | 3,977 |
| 2022-02-28 | $7.66 | $7.96 | $7.21 | $7.53 | $7.53 | 16,311 |
| 2022-02-25 | $8.16 | $8.17 | $7.39 | $7.63 | $7.63 | 240,285 |
| 2022-02-24 | $7.36 | $7.76 | $7.32 | $7.52 | $7.52 | 13,601 |
| 2022-02-23 | $8.00 | $8.07 | $7.46 | $7.50 | $7.50 | 229,258 |
| 2022-02-22 | $7.95 | $8.18 | $7.67 | $7.88 | $7.88 | 21,758 |
| 2022-02-18 | $7.91 | $8.14 | $7.66 | $7.85 | $7.85 | 25,263 |
| 2022-02-17 | $8.09 | $8.09 | $7.94 | $8.00 | $8.00 | 8,902 |
| 2022-02-16 | $7.51 | $8.22 | $7.45 | $8.11 | $8.11 | 166,999 |
| 2022-02-15 | $8.65 | $8.65 | $8.15 | $8.32 | $8.32 | 74,324 |
| 2022-02-14 | $8.23 | $8.57 | $7.87 | $8.57 | $8.57 | 10,419 |
| 2022-02-11 | $8.23 | $8.35 | $8.05 | $8.26 | $8.26 | 50,095 |
| 2022-02-10 | $7.86 | $8.31 | $7.86 | $8.31 | $8.31 | 7,490 |
| 2022-02-09 | $7.84 | $8.20 | $7.84 | $8.06 | $8.06 | 41,447 |
| 2022-02-08 | $8.05 | $8.39 | $7.77 | $8.03 | $8.03 | 62,117 |
| 2022-02-07 | $7.91 | $8.22 | $7.25 | $8.07 | $8.07 | 38,874 |
| 2022-02-04 | $7.56 | $7.94 | $7.34 | $7.92 | $7.92 | 38,746 |
| 2022-02-03 | $7.59 | $7.68 | $7.03 | $7.50 | $7.50 | 66,208 |
| 2022-02-02 | $7.43 | $7.53 | $7.21 | $7.53 | $7.53 | 32,737 |
| 2022-02-01 | $7.50 | $7.70 | $7.27 | $7.70 | $7.70 | 33,134 |
| 2022-01-31 | $7.68 | $7.75 | $7.23 | $7.50 | $7.50 | 26,635 |
| 2022-01-28 | $7.50 | $7.71 | $7.07 | $7.68 | $7.68 | 15,236 |
| 2022-01-27 | $7.55 | $7.55 | $7.01 | $7.29 | $7.29 | 59,079 |
| 2022-01-26 | $8.01 | $8.01 | $7.40 | $7.51 | $7.51 | 145,880 |
| 2022-01-25 | $7.62 | $8.13 | $7.50 | $7.87 | $7.87 | 25,074 |
| 2022-01-24 | $7.38 | $7.76 | $7.17 | $7.76 | $7.76 | 43,047 |
| 2022-01-21 | $7.27 | $7.71 | $7.16 | $7.56 | $7.56 | 37,555 |
| 2022-01-20 | $8.22 | $8.33 | $7.35 | $7.40 | $7.40 | 71,444 |
| 2022-01-19 | $7.00 | $8.73 | $6.96 | $8.17 | $8.17 | 202,356 |
| 2022-01-18 | $6.69 | $7.00 | $6.11 | $6.85 | $6.85 | 51,190 |
| 2022-01-14 | $6.50 | $6.60 | $6.06 | $6.60 | $6.60 | 43,474 |
| 2022-01-13 | $5.94 | $6.49 | $5.48 | $6.28 | $6.28 | 61,524 |
| 2022-01-12 | $5.60 | $5.98 | $5.51 | $5.86 | $5.86 | 34,093 |
| 2022-01-11 | $4.92 | $5.58 | $4.92 | $5.50 | $5.50 | 28,214 |
| 2022-01-10 | $4.93 | $4.95 | $4.56 | $4.94 | $4.94 | 34,254 |
| 2022-01-07 | $4.67 | $4.97 | $4.48 | $4.97 | $4.97 | 11,633 |
| 2022-01-06 | $4.85 | $4.85 | $4.39 | $4.53 | $4.53 | 35,815 |
| 2022-01-05 | $4.98 | $5.02 | $4.84 | $4.84 | $4.84 | 12,183 |
| 2022-01-04 | $4.65 | $5.01 | $4.61 | $4.93 | $4.93 | 28,330 |
| 2022-01-03 | $4.25 | $4.64 | $4.25 | $4.61 | $4.61 | 20,321 |
| 2021-12-31 | $4.54 | $4.55 | $4.09 | $4.17 | $4.17 | 75,007 |
| 2021-12-30 | $4.60 | $4.65 | $4.42 | $4.49 | $4.49 | 28,650 |
| 2021-12-29 | $4.85 | $4.85 | $4.45 | $4.60 | $4.60 | 32,554 |
| 2021-12-28 | $4.88 | $4.88 | $4.72 | $4.82 | $4.82 | 9,709 |
| 2021-12-27 | $4.85 | $4.93 | $4.75 | $4.83 | $4.83 | 18,750 |
| 2021-12-23 | $4.91 | $5.01 | $4.83 | $4.98 | $4.98 | 26,655 |
| 2021-12-22 | $4.88 | $5.00 | $4.88 | $4.99 | $4.99 | 2,064 |
| 2021-12-21 | $4.92 | $5.04 | $4.83 | $5.00 | $5.00 | 8,582 |
| 2021-12-20 | $4.87 | $5.13 | $4.75 | $4.99 | $4.99 | 13,597 |
| 2021-12-17 | $4.60 | $5.10 | $4.60 | $5.10 | $5.10 | 99,696 |
| 2021-12-16 | $5.01 | $5.12 | $4.83 | $4.83 | $4.83 | 17,735 |
| 2021-12-15 | $4.86 | $5.14 | $4.70 | $5.01 | $5.01 | 8,640 |
| 2021-12-14 | $5.03 | $5.19 | $4.77 | $5.00 | $5.00 | 13,668 |
| 2021-12-13 | $4.78 | $5.26 | $4.60 | $5.00 | $5.00 | 46,278 |
| 2021-12-10 | $5.25 | $5.40 | $4.83 | $5.05 | $5.05 | 15,631 |
| 2021-12-09 | $5.44 | $5.50 | $5.28 | $5.31 | $5.31 | 10,234 |
| 2021-12-08 | $5.40 | $5.57 | $5.32 | $5.50 | $5.50 | 17,252 |
| 2021-12-07 | $4.99 | $5.46 | $4.86 | $5.46 | $5.46 | 16,845 |
| 2021-12-06 | $4.65 | $4.95 | $4.57 | $4.85 | $4.85 | 19,784 |
| 2021-12-03 | $4.95 | $5.01 | $4.50 | $4.70 | $4.70 | 221,382 |
| 2021-12-02 | $5.49 | $5.67 | $5.01 | $5.03 | $5.03 | 41,106 |
| 2021-12-01 | $5.97 | $5.97 | $5.59 | $5.59 | $5.59 | 20,988 |
| 2021-11-30 | $5.70 | $6.10 | $5.70 | $5.80 | $5.80 | 21,385 |
| 2021-11-29 | $6.28 | $6.28 | $5.70 | $5.97 | $5.97 | 30,398 |
| 2021-11-26 | $6.03 | $6.13 | $5.91 | $6.13 | $6.13 | 3,731 |
| 2021-11-24 | $5.71 | $6.22 | $5.69 | $6.20 | $6.20 | 21,031 |
| 2021-11-23 | $5.89 | $5.95 | $5.71 | $5.77 | $5.77 | 20,215 |
| 2021-11-22 | $5.99 | $6.15 | $5.77 | $5.99 | $5.99 | 23,360 |
| 2021-11-19 | $6.22 | $6.30 | $6.00 | $6.00 | $6.00 | 13,127 |
| 2021-11-18 | $6.35 | $6.48 | $6.15 | $6.16 | $6.16 | 14,567 |
| 2021-11-17 | $6.45 | $6.55 | $6.35 | $6.36 | $6.36 | 6,657 |
| 2021-11-16 | $6.50 | $7.15 | $6.35 | $6.42 | $6.42 | 13,249 |
| 2021-11-15 | $6.47 | $6.60 | $6.42 | $6.43 | $6.43 | 10,338 |
| 2021-11-12 | $6.69 | $6.93 | $6.11 | $6.49 | $6.49 | 64,048 |
| 2021-11-11 | $6.78 | $6.97 | $6.65 | $6.65 | $6.65 | 12,756 |
| 2021-11-10 | $6.59 | $6.98 | $6.59 | $6.70 | $6.70 | 25,644 |
| 2021-11-09 | $6.85 | $7.10 | $6.70 | $6.70 | $6.70 | 13,332 |
| 2021-11-08 | $6.87 | $7.08 | $6.87 | $6.93 | $6.93 | 8,785 |
| 2021-11-05 | $7.00 | $7.00 | $6.84 | $6.93 | $6.93 | 9,988 |
| 2021-11-04 | $6.97 | $7.25 | $6.96 | $6.98 | $6.98 | 7,508 |
| 2021-11-03 | $7.17 | $7.29 | $6.97 | $7.00 | $7.00 | 15,231 |
| 2021-11-02 | $7.07 | $7.22 | $6.95 | $7.00 | $7.00 | 15,008 |
| 2021-11-01 | $7.11 | $7.13 | $6.92 | $7.09 | $7.09 | 19,510 |
| 2021-10-29 | $7.30 | $7.40 | $6.89 | $7.01 | $7.01 | 10,279 |
| 2021-10-28 | $7.21 | $7.23 | $6.96 | $7.16 | $7.16 | 8,460 |
| 2021-10-27 | $6.99 | $7.33 | $6.99 | $7.19 | $7.19 | 12,053 |
| 2021-10-26 | $7.37 | $7.37 | $6.95 | $6.95 | $6.95 | 43,828 |
| 2021-10-25 | $7.20 | $7.45 | $7.10 | $7.38 | $7.38 | 31,614 |
| 2021-10-22 | $7.57 | $7.57 | $7.06 | $7.11 | $7.11 | 42,130 |
| 2021-10-21 | $7.62 | $7.62 | $7.27 | $7.31 | $7.31 | 95,593 |
| 2021-10-20 | $7.36 | $7.60 | $7.36 | $7.58 | $7.58 | 19,224 |
| 2021-10-19 | $7.34 | $7.57 | $7.30 | $7.37 | $7.37 | 5,891 |
| 2021-10-18 | $7.32 | $7.58 | $7.26 | $7.26 | $7.26 | 16,356 |
| 2021-10-15 | $8.01 | $8.02 | $7.40 | $7.40 | $7.40 | 16,125 |
| 2021-10-14 | $7.36 | $7.76 | $7.36 | $7.49 | $7.49 | 13,645 |
| 2021-10-13 | $7.44 | $7.50 | $7.27 | $7.34 | $7.34 | 5,387 |
| 2021-10-12 | $7.48 | $7.49 | $7.27 | $7.46 | $7.46 | 5,946 |
| 2021-10-11 | $7.37 | $7.42 | $7.25 | $7.42 | $7.42 | 5,307 |
| 2021-10-08 | $7.25 | $7.49 | $7.25 | $7.47 | $7.47 | 14,427 |
| 2021-10-07 | $7.25 | $7.48 | $7.25 | $7.29 | $7.29 | 3,705 |
| 2021-10-06 | $7.32 | $7.37 | $7.21 | $7.21 | $7.21 | 10,076 |
| 2021-10-05 | $7.60 | $7.62 | $7.31 | $7.46 | $7.46 | 18,726 |
| 2021-10-04 | $7.72 | $7.82 | $7.63 | $7.65 | $7.65 | 19,068 |
| 2021-10-01 | $7.91 | $7.96 | $7.75 | $7.78 | $7.78 | 31,864 |
| 2021-09-30 | $8.00 | $8.05 | $7.91 | $7.92 | $7.92 | 37,413 |
| 2021-09-29 | $8.02 | $8.10 | $7.93 | $8.07 | $8.07 | 32,268 |
| 2021-09-28 | $8.13 | $8.19 | $8.09 | $8.10 | $8.10 | 16,772 |
| 2021-09-27 | $8.30 | $8.46 | $8.23 | $8.26 | $8.26 | 17,052 |
| 2021-09-24 | $8.51 | $8.52 | $8.36 | $8.36 | $8.36 | 8,763 |
| 2021-09-23 | $8.58 | $8.81 | $8.49 | $8.56 | $8.56 | 42,644 |
| 2021-09-22 | $8.49 | $8.94 | $8.33 | $8.86 | $8.86 | 131,373 |
| 2021-09-21 | $8.56 | $8.86 | $8.35 | $8.56 | $8.56 | 71,461 |
| 2021-09-20 | $8.88 | $8.99 | $8.50 | $8.56 | $8.56 | 38,706 |
| 2021-09-17 | $8.87 | $9.13 | $8.87 | $8.98 | $8.98 | 18,497 |
| 2021-09-16 | $9.04 | $9.24 | $8.89 | $8.94 | $8.94 | 23,631 |
| 2021-09-15 | $8.84 | $9.19 | $8.84 | $9.19 | $9.19 | 39,381 |
| 2021-09-14 | $8.82 | $9.01 | $8.79 | $9.00 | $9.00 | 318,181 |
| 2021-09-13 | $9.11 | $9.13 | $8.83 | $9.01 | $9.01 | 100,801 |
| 2021-09-10 | $9.16 | $9.25 | $9.02 | $9.11 | $9.11 | 14,100 |
| 2021-09-09 | $9.05 | $9.23 | $9.00 | $9.23 | $9.23 | 23,288 |
| 2021-09-08 | $8.86 | $9.14 | $8.81 | $9.04 | $9.04 | 10,328 |
| 2021-09-07 | $8.98 | $9.05 | $8.77 | $9.05 | $9.05 | 25,490 |
| 2021-09-03 | $9.00 | $9.15 | $8.95 | $9.05 | $9.05 | 29,245 |
| 2021-09-02 | $9.15 | $9.15 | $8.95 | $9.10 | $9.10 | 18,324 |
| 2021-09-01 | $9.21 | $9.41 | $8.96 | $9.08 | $9.08 | 34,244 |
| 2021-08-31 | $9.34 | $9.50 | $9.08 | $9.33 | $9.33 | 30,250 |
| 2021-08-30 | $9.17 | $9.42 | $9.06 | $9.41 | $9.41 | 24,009 |
| 2021-08-27 | $8.76 | $9.27 | $8.59 | $9.22 | $9.22 | 56,228 |
| 2021-08-26 | $8.60 | $8.93 | $8.42 | $8.69 | $8.69 | 65,108 |
| 2021-08-25 | $8.40 | $8.50 | $8.12 | $8.40 | $8.40 | 21,522 |
| 2021-08-24 | $8.15 | $8.57 | $8.00 | $8.31 | $8.31 | 45,314 |
| 2021-08-23 | $8.13 | $8.25 | $7.94 | $8.16 | $8.16 | 201,499 |
| 2021-08-20 | $8.05 | $8.35 | $8.05 | $8.34 | $8.34 | 43,225 |
| 2021-08-19 | $8.09 | $8.51 | $8.02 | $8.05 | $8.05 | 19,938 |
| 2021-08-18 | $8.15 | $8.33 | $8.06 | $8.33 | $8.33 | 40,379 |
| 2021-08-17 | $8.10 | $8.31 | $8.00 | $8.17 | $8.17 | 35,264 |
| 2021-08-16 | $8.08 | $8.23 | $8.00 | $8.11 | $8.11 | 34,342 |
| 2021-08-13 | $8.26 | $8.26 | $8.00 | $8.24 | $8.24 | 10,069 |
| 2021-08-12 | $8.03 | $8.26 | $8.01 | $8.17 | $8.17 | 28,768 |
| 2021-08-11 | $8.08 | $8.26 | $8.02 | $8.07 | $8.07 | 15,192 |
| 2021-08-10 | $8.20 | $8.26 | $8.03 | $8.11 | $8.11 | 34,705 |
| 2021-08-09 | $8.23 | $8.25 | $8.04 | $8.21 | $8.21 | 24,910 |
| 2021-08-06 | $8.30 | $8.30 | $8.03 | $8.11 | $8.11 | 41,622 |
| 2021-08-05 | $8.10 | $8.29 | $8.05 | $8.25 | $8.25 | 37,077 |
| 2021-08-04 | $8.19 | $8.27 | $8.01 | $8.01 | $8.01 | 37,635 |
| 2021-08-03 | $8.39 | $8.39 | $8.07 | $8.24 | $8.24 | 14,865 |
| 2021-08-02 | $8.16 | $8.56 | $8.05 | $8.56 | $8.56 | 28,350 |
| 2021-07-30 | $8.40 | $8.65 | $8.06 | $8.15 | $8.15 | 50,132 |
| 2021-07-29 | $8.75 | $9.20 | $8.11 | $8.51 | $8.51 | 129,131 |
| 2021-07-28 | $7.86 | $8.21 | $7.86 | $8.21 | $8.21 | 156,084 |
| 2021-07-27 | $7.82 | $8.10 | $7.82 | $7.95 | $7.95 | 37,843 |
| 2021-07-26 | $8.01 | $8.12 | $7.81 | $7.93 | $7.93 | 21,902 |
| 2021-07-23 | $8.16 | $8.21 | $7.92 | $7.92 | $7.92 | 23,606 |
| 2021-07-22 | $8.14 | $8.20 | $8.03 | $8.16 | $8.16 | 15,959 |
| 2021-07-21 | $8.01 | $8.11 | $8.01 | $8.08 | $8.08 | 10,566 |
| 2021-07-20 | $7.76 | $8.24 | $7.76 | $8.23 | $8.23 | 18,795 |
| 2021-07-19 | $7.91 | $7.96 | $7.81 | $7.83 | $7.83 | 15,850 |
| 2021-07-16 | $8.04 | $8.15 | $8.00 | $8.09 | $8.09 | 6,975 |
| 2021-07-15 | $8.00 | $8.06 | $8.00 | $8.05 | $8.05 | 8,647 |
| 2021-07-14 | $8.02 | $8.10 | $8.00 | $8.00 | $8.00 | 42,324 |
| 2021-07-13 | $8.08 | $8.22 | $8.04 | $8.10 | $8.10 | 10,416 |
| 2021-07-12 | $8.16 | $8.30 | $8.05 | $8.19 | $8.19 | 14,369 |
| 2021-07-09 | $8.15 | $8.17 | $7.98 | $8.10 | $8.10 | 4,822 |
| 2021-07-08 | $8.00 | $8.28 | $7.93 | $8.24 | $8.24 | 37,014 |
| 2021-07-07 | $8.05 | $8.14 | $8.01 | $8.02 | $8.02 | 11,919 |
| 2021-07-06 | $8.19 | $8.23 | $8.03 | $8.23 | $8.23 | 23,649 |
| 2021-07-02 | $8.09 | $8.16 | $8.03 | $8.15 | $8.15 | 16,419 |
| 2021-07-01 | $8.12 | $8.12 | $8.01 | $8.03 | $8.03 | 16,922 |
| 2021-06-30 | $8.00 | $8.08 | $7.98 | $8.08 | $8.08 | 14,765 |
| 2021-06-29 | $8.05 | $8.12 | $7.95 | $8.02 | $8.02 | 33,096 |
| 2021-06-28 | $8.01 | $8.17 | $7.97 | $8.11 | $8.11 | 36,996 |
| 2021-06-25 | $7.94 | $8.14 | $7.94 | $8.06 | $8.06 | 18,008 |
| 2021-06-24 | $8.05 | $8.14 | $7.89 | $8.04 | $8.04 | 21,097 |
| 2021-06-23 | $8.04 | $8.30 | $7.85 | $7.97 | $7.97 | 70,443 |
| 2021-06-22 | $8.20 | $8.35 | $8.04 | $8.07 | $8.07 | 34,291 |
| 2021-06-21 | $8.31 | $8.36 | $8.07 | $8.23 | $8.23 | 59,554 |
| 2021-06-18 | $8.16 | $8.45 | $8.00 | $8.43 | $8.43 | 558,086 |
| 2021-06-17 | $8.24 | $8.51 | $8.03 | $8.28 | $8.28 | 171,344 |
| 2021-06-16 | $9.11 | $9.48 | $8.10 | $8.29 | $8.29 | 354,218 |
| 2021-06-15 | $8.69 | $10.40 | $8.68 | $9.64 | $9.64 | 1,399,545 |
| 2021-06-14 | $8.08 | $8.36 | $8.08 | $8.16 | $8.16 | 83,698 |
| 2021-06-11 | $8.67 | $8.78 | $8.09 | $8.15 | $8.15 | 49,631 |
| 2021-06-10 | $8.12 | $8.61 | $8.12 | $8.61 | $8.61 | 35,920 |
| 2021-06-09 | $8.75 | $8.75 | $8.12 | $8.29 | $8.29 | 21,309 |
| 2021-06-08 | $8.25 | $8.58 | $8.13 | $8.55 | $8.55 | 39,900 |
| 2021-06-07 | $8.23 | $8.30 | $8.10 | $8.19 | $8.19 | 49,972 |
| 2021-06-04 | $8.30 | $8.30 | $8.10 | $8.15 | $8.15 | 41,479 |
| 2021-06-03 | $8.20 | $8.34 | $7.91 | $8.33 | $8.33 | 45,874 |
| 2021-06-02 | $8.18 | $8.36 | $8.00 | $8.15 | $8.15 | 23,322 |
| 2021-06-01 | $8.13 | $8.18 | $8.10 | $8.15 | $8.15 | 13,330 |
| 2021-05-28 | $8.14 | $8.45 | $8.14 | $8.21 | $8.21 | 14,947 |
| 2021-05-27 | $8.17 | $8.29 | $8.07 | $8.07 | $8.07 | 77,995 |
| 2021-05-26 | $8.23 | $8.30 | $7.99 | $8.20 | $8.20 | 14,427 |
| 2021-05-25 | $8.31 | $8.40 | $7.88 | $8.15 | $8.15 | 21,619 |
| 2021-05-24 | $8.19 | $8.45 | $7.92 | $8.38 | $8.38 | 25,426 |
| 2021-05-21 | $8.30 | $8.33 | $8.14 | $8.19 | $8.19 | 5,486 |
| 2021-05-20 | $8.16 | $8.36 | $8.12 | $8.24 | $8.24 | 14,664 |
| 2021-05-19 | $8.11 | $8.44 | $8.08 | $8.16 | $8.16 | 10,831 |
| 2021-05-18 | $7.06 | $8.35 | $6.61 | $8.17 | $8.17 | 133,141 |
| 2021-05-17 | $8.10 | $8.19 | $7.79 | $8.17 | $8.17 | 54,819 |
| 2021-05-14 | $8.27 | $8.37 | $8.10 | $8.18 | $8.18 | 26,094 |
| 2021-05-13 | $8.46 | $8.86 | $8.30 | $8.42 | $8.42 | 16,836 |
| 2021-05-12 | $8.27 | $8.95 | $8.27 | $8.59 | $8.59 | 27,145 |
| 2021-05-11 | $8.37 | $9.09 | $8.33 | $8.44 | $8.44 | 29,711 |
| 2021-05-10 | $8.54 | $8.93 | $8.54 | $8.80 | $8.80 | 9,579 |
| 2021-05-07 | $8.57 | $8.94 | $8.57 | $8.86 | $8.86 | 11,164 |
| 2021-05-06 | $9.02 | $9.29 | $8.44 | $8.70 | $8.70 | 26,326 |
| 2021-05-05 | $9.00 | $9.13 | $8.50 | $8.79 | $8.79 | 16,054 |
| 2021-05-04 | $9.14 | $9.14 | $8.50 | $8.99 | $8.99 | 50,709 |
| 2021-05-03 | $8.65 | $9.20 | $8.65 | $9.10 | $9.10 | 19,425 |
| 2021-04-30 | $8.52 | $8.60 | $8.24 | $8.60 | $8.60 | 18,090 |
| 2021-04-29 | $8.50 | $8.50 | $8.11 | $8.47 | $8.47 | 14,921 |
| 2021-04-28 | $8.59 | $8.60 | $8.20 | $8.55 | $8.55 | 13,144 |
| 2021-04-27 | $8.52 | $8.72 | $8.46 | $8.59 | $8.59 | 12,079 |
| 2021-04-26 | $8.50 | $8.66 | $8.11 | $8.46 | $8.46 | 25,253 |
| 2021-04-23 | $8.61 | $8.69 | $8.22 | $8.49 | $8.49 | 16,009 |
| 2021-04-22 | $8.75 | $8.76 | $8.55 | $8.68 | $8.68 | 5,355 |
| 2021-04-21 | $8.24 | $8.76 | $8.20 | $8.74 | $8.74 | 16,476 |
| 2021-04-20 | $8.68 | $8.89 | $8.20 | $8.33 | $8.33 | 10,370 |
| 2021-04-19 | $8.45 | $8.76 | $8.09 | $8.68 | $8.68 | 33,178 |
| 2021-04-16 | $8.80 | $9.22 | $8.29 | $8.44 | $8.44 | 22,583 |
| 2021-04-15 | $9.28 | $9.28 | $8.70 | $8.71 | $8.71 | 26,846 |
| 2021-04-14 | $9.10 | $9.29 | $8.67 | $9.17 | $9.17 | 17,684 |
| 2021-04-13 | $8.75 | $9.17 | $8.57 | $9.10 | $9.10 | 45,661 |
| 2021-04-12 | $9.71 | $9.75 | $8.56 | $8.64 | $8.64 | 46,745 |
| 2021-04-09 | $10.07 | $10.08 | $9.50 | $9.51 | $9.51 | 42,176 |
| 2021-04-08 | $10.30 | $10.68 | $10.04 | $10.12 | $10.12 | 36,260 |
| 2021-04-07 | $10.65 | $11.00 | $10.19 | $10.30 | $10.30 | 7,906 |
| 2021-04-06 | $10.83 | $11.00 | $10.13 | $10.66 | $10.66 | 57,013 |
| 2021-04-05 | $11.13 | $11.13 | $10.01 | $10.63 | $10.63 | 94,248 |
| 2021-04-01 | $10.69 | $10.89 | $10.46 | $10.59 | $10.59 | 18,299 |
| 2021-03-31 | $9.85 | $10.72 | $9.85 | $10.72 | $10.72 | 38,716 |
| 2021-03-30 | $9.65 | $10.17 | $9.31 | $9.93 | $9.93 | 291,907 |
| 2021-03-29 | $10.06 | $10.28 | $9.75 | $9.75 | $9.75 | 36,844 |
| 2021-03-26 | $10.60 | $10.83 | $10.10 | $10.12 | $10.12 | 36,173 |
| 2021-03-25 | $10.95 | $11.10 | $10.50 | $10.76 | $10.76 | 29,030 |
| 2021-03-24 | $11.98 | $11.98 | $10.99 | $11.00 | $11.00 | 34,335 |
| 2021-03-23 | $12.10 | $12.47 | $11.62 | $11.95 | $11.95 | 49,523 |
| 2021-03-22 | $12.04 | $12.15 | $11.52 | $12.15 | $12.15 | 109,542 |
| 2021-03-19 | $11.35 | $12.11 | $11.35 | $11.85 | $11.85 | 255,120 |
| 2021-03-18 | $11.33 | $11.67 | $11.29 | $11.31 | $11.31 | 22,451 |
| 2021-03-17 | $11.64 | $11.64 | $11.27 | $11.51 | $11.51 | 6,476 |
| 2021-03-16 | $12.03 | $12.03 | $11.55 | $11.60 | $11.60 | 5,806 |
| 2021-03-15 | $11.74 | $12.21 | $11.25 | $11.88 | $11.88 | 99,784 |
| 2021-03-12 | $11.00 | $11.75 | $11.00 | $11.63 | $11.63 | 39,952 |
| 2021-03-11 | $11.25 | $11.46 | $10.92 | $11.45 | $11.45 | 5,334 |
| 2021-03-10 | $11.22 | $11.24 | $10.94 | $11.24 | $11.24 | 13,060 |
| 2021-03-09 | $11.33 | $11.33 | $10.90 | $11.02 | $11.02 | 17,290 |
| 2021-03-08 | $11.22 | $11.50 | $10.75 | $11.03 | $11.03 | 29,914 |
| 2021-03-05 | $11.34 | $11.41 | $10.75 | $11.25 | $11.25 | 32,622 |
| 2021-03-04 | $11.70 | $11.70 | $11.31 | $11.43 | $11.43 | 19,304 |
| 2021-03-03 | $11.75 | $12.00 | $11.57 | $11.75 | $11.75 | 37,265 |
| 2021-03-02 | $11.73 | $11.97 | $11.53 | $11.81 | $11.81 | 29,221 |
| 2021-03-01 | $11.51 | $11.71 | $11.43 | $11.71 | $11.71 | 16,132 |
| 2021-02-26 | $11.70 | $11.75 | $11.31 | $11.68 | $11.68 | 34,159 |
| 2021-02-25 | $11.72 | $12.10 | $11.51 | $12.00 | $12.00 | 48,067 |
| 2021-02-24 | $11.71 | $11.88 | $11.49 | $11.81 | $11.81 | 34,063 |
| 2021-02-23 | $11.80 | $11.80 | $11.45 | $11.72 | $11.72 | 54,792 |
| 2021-02-22 | $12.00 | $12.00 | $11.73 | $11.75 | $11.75 | 10,596 |
| 2021-02-19 | $11.85 | $12.31 | $11.70 | $12.04 | $12.04 | 69,050 |
| 2021-02-18 | $12.21 | $12.38 | $11.73 | $11.94 | $11.94 | 35,122 |
| 2021-02-17 | $11.75 | $12.63 | $11.61 | $12.48 | $12.48 | 41,449 |
| 2021-02-16 | $12.07 | $12.07 | $11.50 | $11.90 | $11.90 | 37,014 |
| 2021-02-12 | $11.66 | $12.26 | $11.56 | $12.00 | $12.00 | 55,134 |
| 2021-02-11 | $11.94 | $12.18 | $11.51 | $11.75 | $11.75 | 24,893 |
| 2021-02-10 | $12.49 | $12.62 | $11.79 | $12.08 | $12.08 | 35,083 |
| 2021-02-09 | $12.31 | $12.65 | $12.17 | $12.57 | $12.57 | 35,037 |
| 2021-02-08 | $12.11 | $12.63 | $12.01 | $12.30 | $12.30 | 92,627 |
| 2021-02-05 | $11.84 | $12.25 | $11.12 | $12.16 | $12.16 | 46,388 |
| 2021-02-04 | $11.33 | $12.10 | $11.33 | $11.90 | $11.90 | 59,347 |
| 2021-02-03 | $11.74 | $12.11 | $11.31 | $11.46 | $11.46 | 82,482 |
| 2021-02-02 | $11.60 | $11.99 | $11.41 | $11.74 | $11.74 | 44,095 |
| 2021-02-01 | $11.37 | $11.56 | $11.00 | $11.48 | $11.48 | 23,681 |
| 2021-01-29 | $11.18 | $11.30 | $11.01 | $11.30 | $11.30 | 21,096 |
| 2021-01-28 | $11.35 | $11.59 | $10.51 | $11.32 | $11.32 | 66,194 |
| 2021-01-27 | $11.67 | $11.75 | $11.00 | $11.26 | $11.26 | 49,322 |
| 2021-01-26 | $12.51 | $12.84 | $11.63 | $11.63 | $11.63 | 54,167 |
| 2021-01-25 | $12.62 | $12.90 | $12.50 | $12.59 | $12.59 | 27,234 |
| 2021-01-22 | $12.71 | $12.86 | $12.30 | $12.61 | $12.61 | 48,319 |
| 2021-01-21 | $12.70 | $13.12 | $12.49 | $12.75 | $12.75 | 27,272 |
| 2021-01-20 | $13.06 | $13.25 | $12.59 | $12.76 | $12.76 | 42,279 |
| 2021-01-19 | $12.54 | $13.30 | $12.03 | $13.09 | $13.09 | 60,044 |
| 2021-01-15 | $11.96 | $12.75 | $11.68 | $12.51 | $12.51 | 36,103 |
| 2021-01-14 | $12.03 | $12.41 | $11.75 | $12.20 | $12.20 | 32,529 |
| 2021-01-13 | $11.79 | $12.17 | $11.63 | $12.07 | $12.07 | 31,510 |
| 2021-01-12 | $11.65 | $11.75 | $11.21 | $11.68 | $11.68 | 75,780 |
| 2021-01-11 | $11.51 | $11.75 | $11.39 | $11.56 | $11.56 | 50,996 |
| 2021-01-08 | $11.75 | $11.94 | $11.50 | $11.61 | $11.61 | 51,581 |
| 2021-01-07 | $11.75 | $11.75 | $11.28 | $11.60 | $11.60 | 52,495 |
| 2021-01-06 | $11.60 | $11.75 | $11.51 | $11.65 | $11.65 | 17,178 |
| 2021-01-05 | $11.79 | $11.79 | $11.42 | $11.59 | $11.59 | 13,454 |
| 2021-01-04 | $11.95 | $12.10 | $11.43 | $11.63 | $11.63 | 530,712 |
| 2020-12-31 | $11.73 | $11.96 | $11.55 | $11.75 | $11.75 | 30,136 |
| 2020-12-30 | $11.99 | $11.99 | $11.51 | $11.66 | $11.66 | 36,633 |
| 2020-12-29 | $11.70 | $11.96 | $11.51 | $11.93 | $11.93 | 45,802 |
| 2020-12-28 | $12.10 | $12.80 | $11.55 | $11.85 | $11.85 | 110,545 |
| 2020-12-24 | $12.81 | $12.81 | $12.03 | $12.30 | $12.30 | 34,140 |
| 2020-12-23 | $11.90 | $12.83 | $11.90 | $12.56 | $12.56 | 45,779 |
| 2020-12-22 | $12.12 | $12.36 | $11.81 | $11.86 | $11.86 | 32,094 |
| 2020-12-21 | $11.94 | $12.83 | $11.94 | $12.17 | $12.17 | 34,230 |
| 2020-12-18 | $12.92 | $13.21 | $12.05 | $12.35 | $12.35 | 503,382 |
| 2020-12-17 | $13.24 | $13.30 | $12.56 | $12.90 | $12.90 | 81,485 |
| 2020-12-16 | $13.36 | $13.36 | $12.79 | $13.22 | $13.22 | 36,794 |
| 2020-12-15 | $12.88 | $13.25 | $12.70 | $13.09 | $13.09 | 44,272 |
| 2020-12-14 | $11.67 | $12.93 | $11.52 | $12.77 | $12.77 | 103,608 |
| 2020-12-11 | $12.35 | $12.46 | $11.40 | $11.67 | $11.67 | 101,178 |
| 2020-12-10 | $12.08 | $12.73 | $12.08 | $12.48 | $12.48 | 31,986 |
| 2020-12-09 | $13.21 | $13.25 | $12.02 | $12.08 | $12.08 | 41,040 |
| 2020-12-08 | $12.65 | $13.17 | $12.59 | $13.10 | $13.10 | 31,098 |
| 2020-12-07 | $13.00 | $13.15 | $12.50 | $12.71 | $12.71 | 89,629 |
| 2020-12-04 | $13.23 | $13.40 | $13.00 | $13.15 | $13.15 | 16,259 |
| 2020-12-03 | $12.77 | $13.25 | $12.51 | $13.14 | $13.14 | 70,408 |
| 2020-12-02 | $13.02 | $13.38 | $12.60 | $12.63 | $12.63 | 24,872 |
| 2020-12-01 | $12.85 | $13.69 | $12.61 | $13.30 | $13.30 | 126,034 |
| 2020-11-30 | $12.40 | $13.57 | $12.30 | $13.51 | $13.51 | 72,018 |
| 2020-11-27 | $12.72 | $12.78 | $12.30 | $12.39 | $12.39 | 9,573 |
| 2020-11-25 | $12.88 | $12.88 | $12.33 | $12.50 | $12.50 | 13,270 |
| 2020-11-24 | $12.40 | $12.95 | $12.24 | $12.89 | $12.89 | 11,001 |
| 2020-11-23 | $12.88 | $13.21 | $12.20 | $12.35 | $12.35 | 35,251 |
| 2020-11-20 | $13.07 | $13.64 | $12.80 | $13.28 | $13.28 | 75,870 |
| 2020-11-19 | $12.63 | $13.17 | $12.63 | $12.91 | $12.91 | 16,761 |
| 2020-11-18 | $13.00 | $13.00 | $12.62 | $12.80 | $12.80 | 13,528 |
| 2020-11-17 | $12.86 | $13.00 | $12.63 | $12.94 | $12.94 | 19,489 |
| 2020-11-16 | $12.68 | $13.44 | $12.68 | $12.81 | $12.81 | 11,647 |
| 2020-11-13 | $13.67 | $13.67 | $13.15 | $13.31 | $13.31 | 8,959 |
| 2020-11-12 | $13.12 | $13.70 | $13.00 | $13.68 | $13.68 | 25,750 |
| 2020-11-11 | $12.85 | $13.37 | $12.50 | $13.37 | $13.37 | 35,911 |
| 2020-11-10 | $12.70 | $12.85 | $12.36 | $12.63 | $12.63 | 5,879 |
| 2020-11-09 | $13.66 | $13.66 | $12.40 | $12.47 | $12.47 | 27,116 |
| 2020-11-06 | $13.52 | $13.54 | $12.77 | $12.77 | $12.77 | 18,119 |
| 2020-11-05 | $13.89 | $13.89 | $13.15 | $13.68 | $13.68 | 22,430 |
| 2020-11-04 | $13.00 | $13.74 | $12.70 | $13.73 | $13.73 | 99,649 |
| 2020-11-03 | $12.50 | $13.00 | $12.42 | $12.90 | $12.90 | 8,251 |
| 2020-11-02 | $12.60 | $13.39 | $12.41 | $12.67 | $12.67 | 47,750 |
| 2020-10-30 | $12.27 | $12.49 | $12.21 | $12.40 | $12.40 | 11,718 |
| 2020-10-29 | $12.21 | $12.36 | $12.20 | $12.23 | $12.23 | 9,557 |
| 2020-10-28 | $12.26 | $12.48 | $12.20 | $12.27 | $12.27 | 21,832 |
| 2020-10-27 | $12.36 | $12.51 | $12.30 | $12.35 | $12.35 | 24,110 |
| 2020-10-26 | $12.16 | $12.50 | $12.16 | $12.28 | $12.28 | 45,429 |
| 2020-10-23 | $12.32 | $12.49 | $12.22 | $12.37 | $12.37 | 7,773 |
| 2020-10-22 | $12.26 | $12.51 | $12.21 | $12.34 | $12.34 | 15,747 |
| 2020-10-21 | $12.60 | $12.78 | $12.36 | $12.53 | $12.53 | 5,925 |
| 2020-10-20 | $12.19 | $12.80 | $12.18 | $12.62 | $12.62 | 15,692 |
| 2020-10-19 | $12.63 | $12.63 | $12.16 | $12.18 | $12.18 | 13,024 |
| 2020-10-16 | $12.67 | $12.95 | $12.51 | $12.65 | $12.65 | 10,513 |
| 2020-10-15 | $12.88 | $12.99 | $12.19 | $12.56 | $12.56 | 46,806 |
| 2020-10-14 | $12.73 | $13.09 | $11.89 | $12.77 | $12.77 | 199,857 |
| 2020-10-13 | $12.81 | $12.90 | $12.40 | $12.69 | $12.69 | 6,848 |
| 2020-10-12 | $12.41 | $13.12 | $12.26 | $12.74 | $12.74 | 31,113 |
| 2020-10-09 | $11.84 | $12.48 | $11.81 | $12.21 | $12.21 | 389,414 |
| 2020-10-08 | $11.79 | $11.93 | $11.57 | $11.82 | $11.82 | 18,348 |
| 2020-10-07 | $11.55 | $11.99 | $11.55 | $11.57 | $11.57 | 15,203 |
| 2020-10-06 | $11.75 | $11.96 | $11.60 | $11.78 | $11.78 | 8,570 |
| 2020-10-05 | $12.07 | $12.27 | $11.50 | $11.50 | $11.50 | 74,848 |
| 2020-10-02 | $11.91 | $12.40 | $11.72 | $11.72 | $11.72 | 13,691 |
| 2020-10-01 | $12.06 | $12.32 | $12.05 | $12.06 | $12.06 | 12,460 |
| 2020-09-30 | $11.81 | $12.50 | $11.81 | $12.02 | $12.02 | 22,551 |
| 2020-09-29 | $11.97 | $12.55 | $11.75 | $11.80 | $11.80 | 38,719 |
| 2020-09-28 | $12.24 | $12.80 | $11.71 | $12.10 | $12.10 | 73,306 |
| 2020-09-25 | $12.20 | $12.76 | $12.20 | $12.20 | $12.20 | 7,120 |
| 2020-09-24 | $12.20 | $12.70 | $12.05 | $12.25 | $12.25 | 43,931 |
| 2020-09-23 | $12.61 | $12.80 | $12.26 | $12.27 | $12.27 | 146,442 |
| 2020-09-22 | $12.80 | $12.82 | $12.45 | $12.74 | $12.74 | 37,577 |
| 2020-09-21 | $12.37 | $12.75 | $12.37 | $12.75 | $12.75 | 18,548 |
| 2020-09-18 | $12.62 | $12.74 | $12.40 | $12.40 | $12.40 | 17,606 |
| 2020-09-17 | $12.49 | $12.76 | $12.40 | $12.58 | $12.58 | 10,955 |
| 2020-09-16 | $12.60 | $12.79 | $12.60 | $12.61 | $12.61 | 64,346 |
| 2020-09-15 | $12.40 | $12.85 | $12.40 | $12.58 | $12.58 | 8,293 |
| 2020-09-14 | $12.41 | $12.71 | $12.41 | $12.56 | $12.56 | 12,891 |
| 2020-09-11 | $12.64 | $12.69 | $12.40 | $12.45 | $12.45 | 14,564 |
| 2020-09-10 | $12.54 | $12.89 | $12.50 | $12.50 | $12.50 | 3,020 |
| 2020-09-09 | $12.65 | $12.77 | $12.53 | $12.53 | $12.53 | 9,684 |
| 2020-09-08 | $12.25 | $12.89 | $12.25 | $12.65 | $12.65 | 12,126 |
| 2020-09-04 | $12.47 | $12.65 | $12.26 | $12.27 | $12.27 | 8,788 |
| 2020-09-03 | $12.98 | $12.98 | $12.25 | $12.30 | $12.30 | 34,336 |
| 2020-09-02 | $12.72 | $12.97 | $12.72 | $12.89 | $12.89 | 9,437 |
| 2020-09-01 | $12.77 | $13.00 | $12.65 | $12.75 | $12.75 | 22,645 |
| 2020-08-31 | $12.78 | $13.00 | $12.70 | $12.87 | $12.87 | 14,823 |
| 2020-08-28 | $12.52 | $13.00 | $12.52 | $12.96 | $12.96 | 14,821 |
| 2020-08-27 | $13.02 | $13.02 | $12.51 | $12.60 | $12.60 | 6,735 |
| 2020-08-26 | $12.95 | $13.00 | $12.51 | $13.00 | $13.00 | 41,694 |
| 2020-08-25 | $12.70 | $12.87 | $12.61 | $12.87 | $12.87 | 14,622 |
| 2020-08-24 | $13.30 | $13.30 | $12.51 | $12.72 | $12.72 | 51,153 |
| 2020-08-21 | $12.86 | $13.35 | $12.71 | $13.35 | $13.35 | 27,733 |
| 2020-08-20 | $12.70 | $13.25 | $12.70 | $13.04 | $13.04 | 34,055 |
| 2020-08-19 | $13.10 | $13.17 | $12.53 | $12.70 | $12.70 | 93,495 |
| 2020-08-18 | $13.19 | $13.30 | $13.03 | $13.05 | $13.05 | 183,267 |
| 2020-08-17 | $13.31 | $13.36 | $13.18 | $13.36 | $13.36 | 40,646 |
| 2020-08-14 | $13.07 | $13.30 | $13.06 | $13.30 | $13.30 | 75,516 |
| 2020-08-13 | $13.25 | $13.34 | $13.10 | $13.26 | $13.26 | 50,961 |
| 2020-08-12 | $13.25 | $13.44 | $13.20 | $13.30 | $13.30 | 69,981 |
| 2020-08-11 | $13.22 | $13.72 | $13.19 | $13.19 | $13.19 | 75,170 |
| 2020-08-10 | $13.35 | $13.60 | $13.25 | $13.30 | $13.30 | 24,498 |
| 2020-08-07 | $13.08 | $13.50 | $13.07 | $13.35 | $13.35 | 56,046 |
| 2020-08-06 | $13.01 | $13.53 | $13.00 | $13.22 | $13.22 | 63,723 |
| 2020-08-05 | $13.87 | $13.98 | $13.13 | $13.13 | $13.13 | 47,325 |
| 2020-08-04 | $13.18 | $13.63 | $13.12 | $13.63 | $13.63 | 88,654 |
| 2020-08-03 | $13.92 | $14.31 | $13.11 | $13.16 | $13.16 | 70,455 |
| 2020-07-31 | $13.51 | $14.25 | $13.51 | $13.76 | $13.76 | 35,857 |
| 2020-07-30 | $13.79 | $13.83 | $13.41 | $13.53 | $13.53 | 18,965 |
| 2020-07-29 | $13.04 | $13.92 | $13.04 | $13.66 | $13.66 | 136,458 |
| 2020-07-28 | $12.68 | $13.41 | $12.68 | $12.96 | $12.96 | 31,445 |
| 2020-07-27 | $13.43 | $13.54 | $12.19 | $12.91 | $12.91 | 125,100 |
| 2020-07-24 | $15.00 | $16.54 | $12.87 | $13.20 | $13.20 | 745,460 |
| 2020-07-23 | $14.92 | $15.28 | $14.62 | $15.17 | $15.17 | 79,101 |
| 2020-07-22 | $15.33 | $15.92 | $14.75 | $15.17 | $15.17 | 184,796 |
| 2020-07-21 | $16.48 | $16.49 | $15.10 | $15.23 | $15.23 | 325,616 |
| 2020-07-20 | $15.61 | $15.93 | $15.25 | $15.28 | $15.28 | 119,484 |
| 2020-07-17 | $15.60 | $16.26 | $15.50 | $15.85 | $15.85 | 216,500 |
| 2020-07-16 | $15.82 | $16.22 | $15.52 | $15.87 | $15.87 | 106,000 |
| 2020-07-15 | $16.55 | $16.93 | $15.86 | $16.17 | $16.17 | 255,400 |
| 2020-07-14 | $16.70 | $17.00 | $15.96 | $16.42 | $16.42 | 478,000 |
| 2020-07-13 | $16.95 | $17.10 | $16.34 | $16.95 | $16.95 | 311,500 |
| 2020-07-10 | $16.99 | $17.07 | $16.00 | $16.74 | $16.74 | 300,200 |
| 2020-07-09 | $17.25 | $17.25 | $16.40 | $16.75 | $16.75 | 215,000 |
| 2020-07-08 | $17.09 | $17.50 | $16.69 | $16.95 | $16.95 | 267,200 |
| 2020-07-07 | $16.81 | $17.50 | $16.81 | $17.09 | $17.09 | 353,200 |
| 2020-07-06 | $16.48 | $17.50 | $16.21 | $17.10 | $17.10 | 488,500 |
| 2020-07-02 | $15.75 | $17.50 | $15.00 | $16.00 | $16.00 | 544,300 |
| 2020-07-01 | $17.38 | $17.50 | $15.00 | $15.40 | $15.40 | 882,000 |
| 2020-06-30 | $17.15 | $18.10 | $17.10 | $17.47 | $17.47 | 762,800 |
| 2020-06-29 | $18.50 | $18.50 | $17.06 | $17.78 | $17.78 | 568,000 |
| 2020-06-26 | $18.50 | $19.00 | $16.50 | $17.00 | $17.00 | 5,158,413 |
Fusion Pharmaceuticals Inc (FUSN) News Headlines
Recent Fusion Pharmaceuticals Inc (FUSN) News
Similar Companies to Fusion Pharmaceuticals Inc (FUSN) in the Biotechnology Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Novo Nordisk | NVO | Biotechnology | Healthcare | 43,000 |
| Regeneron Pharmaceuticals Inc | REGN | Biotechnology | Healthcare | 7,000 |
| Osmotica Pharmaceuticals Plc | OSMT | Biotechnology | Healthcare | 4,000 |
| Vertex Pharmaceuticals Inc | VRTX | Biotechnology | Healthcare | 3,400 |
| Alexion Pharmaceuticals Inc | ALXN | Biotechnology | Healthcare | 3,400 |
| Bio-Techne Corp | TECH | Biotechnology | Healthcare | 2,700 |
| Ionis Pharmaceuticals Inc | IONS | Biotechnology | Healthcare | 2,196 |
| Genmab | GMAB | Biotechnology | Healthcare | 2,000 |
| Neurocrine Biosciences Inc | NBIX | Biotechnology | Healthcare | 1,800 |
| Incyte Corp | INCY | Biotechnology | Healthcare | 1,800 |