Greenbrook TMS Inc (GBNH) Exchange: NASDAQ
Data as of May 2, 2025
$0.05 ($-0.07) -60.33%
Greenbrook TMS Inc - Daily Information
Click for more stock information on Greenbrook TMS Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $0.07 |
| Previous Close | $0.05 |
| High | $0.10 |
| Low | $0.04 |
| Adjusted Open | $0.07 |
| Previous Adjusted Close | $0.05 |
| Adjusted High | $0.10 |
| Adjusted Low | $0.04 |
About Greenbrook TMS Inc (GBNH)
Operating through 148 Company-operated treatment centers, Greenbrook is a leading provider of Transcranial Magnetic Stimulation (â TMS â) therapy, an FDA-cleared, non-invasive therapy for the treatment of Major Depressive Disorder and other mental health disorders, in the United States. TMS therapy provides local electromagnetic stimulation to specific brain regions known to be directly associated with mood regulation. Greenbrook has provided more than 730,000 TMS treatments to over 20,000 patients struggling with depression. Cautionary Note Regarding Forward-Looking Information Certain information in this press release, including with respect to the Companyâs future financial or operating performance, the Companyâs expectations regarding the impact of the Acquisition on our business and the continued roll-out of the Spravato® offering at additional TMS Centers and its potential to enhance profit margins and diversify total revenue, constitute forward-looking information within the meaning of applicable securities laws in Canada and the United States, including the United States Private Securities Litigation Reform Act of 1995. In some cases, but not necessarily in all cases, forward-looking information can be identified by the use of forward-looking terminology such as âplansâ, âtargetsâ, âexpectsâ or âdoes not expectâ, âis expectedâ, âan opportunity existsâ, âis positionedâ, âestimatesâ, âintendsâ, âassumesâ, âanticipatesâ or âdoes not anticipateâ or âbelievesâ, or variations of such words and phrases or state that certain actions, events or results âmayâ, âcouldâ, âwouldâ, âmightâ, âwillâ or âwill be takenâ, âoccurâ or âbe achievedâ. In addition, any statements that refer to expectations, projections or other characterizations of future events or circumstances contain forward-looking information. Statements containing forward-looking information are not historical facts but instead represent managementâs expectations, estimates and projections regarding future events.
Invest in Greenbrook TMS Inc (GBNH)
Historical Stock Data for Greenbrook TMS Inc (GBNH)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | $0.07 | $0.10 | $0.04 | $0.05 | $0.05 | 787,000 |
| 2024-02-23 | $0.18 | $0.18 | $0.10 | $0.12 | $0.12 | 6,017,722 |
| 2024-02-22 | $0.25 | $0.25 | $0.19 | $0.20 | $0.20 | 8,194,055 |
| 2024-02-21 | $0.37 | $0.64 | $0.31 | $0.38 | $0.38 | 113,631,822 |
| 2024-02-20 | $0.19 | $0.20 | $0.18 | $0.19 | $0.19 | 619,126 |
| 2024-02-16 | $0.21 | $0.21 | $0.17 | $0.19 | $0.19 | 118,963 |
| 2024-02-15 | $0.22 | $0.23 | $0.21 | $0.21 | $0.21 | 59,479 |
| 2024-02-14 | $0.20 | $0.23 | $0.20 | $0.22 | $0.22 | 76,288 |
| 2024-02-13 | $0.24 | $0.26 | $0.20 | $0.21 | $0.21 | 332,544 |
| 2024-02-12 | $0.25 | $0.26 | $0.25 | $0.25 | $0.25 | 18,891 |
| 2024-02-09 | $0.26 | $0.27 | $0.25 | $0.26 | $0.26 | 58,079 |
| 2024-02-08 | $0.26 | $0.28 | $0.25 | $0.27 | $0.27 | 72,501 |
| 2024-02-07 | $0.28 | $0.28 | $0.25 | $0.27 | $0.27 | 75,489 |
| 2024-02-06 | $0.30 | $0.30 | $0.27 | $0.28 | $0.28 | 79,381 |
| 2024-02-05 | $0.29 | $0.29 | $0.26 | $0.29 | $0.29 | 38,424 |
| 2024-02-02 | $0.30 | $0.30 | $0.27 | $0.28 | $0.28 | 17,944 |
| 2024-02-01 | $0.29 | $0.30 | $0.27 | $0.28 | $0.28 | 21,366 |
| 2024-01-31 | $0.30 | $0.30 | $0.28 | $0.30 | $0.30 | 8,884 |
| 2024-01-30 | $0.29 | $0.30 | $0.28 | $0.28 | $0.28 | 10,362 |
| 2024-01-29 | $0.27 | $0.29 | $0.26 | $0.29 | $0.29 | 33,748 |
| 2024-01-26 | $0.30 | $0.30 | $0.28 | $0.28 | $0.28 | 37,810 |
| 2024-01-25 | $0.29 | $0.31 | $0.28 | $0.30 | $0.30 | 71,443 |
| 2024-01-24 | $0.30 | $0.30 | $0.28 | $0.30 | $0.30 | 31,010 |
| 2024-01-23 | $0.28 | $0.30 | $0.26 | $0.30 | $0.30 | 107,919 |
| 2024-01-22 | $0.30 | $0.32 | $0.26 | $0.29 | $0.29 | 88,826 |
| 2024-01-19 | $0.30 | $0.30 | $0.27 | $0.27 | $0.27 | 103,657 |
| 2024-01-18 | $0.30 | $0.32 | $0.29 | $0.30 | $0.30 | 83,288 |
| 2024-01-17 | $0.29 | $0.34 | $0.29 | $0.30 | $0.30 | 40,571 |
| 2024-01-16 | $0.31 | $0.33 | $0.30 | $0.30 | $0.30 | 48,185 |
| 2024-01-12 | $0.33 | $0.33 | $0.30 | $0.33 | $0.33 | 59,273 |
| 2024-01-11 | $0.38 | $0.39 | $0.33 | $0.33 | $0.33 | 425,999 |
| 2024-01-10 | $0.27 | $0.49 | $0.26 | $0.44 | $0.44 | 2,342,557 |
| 2024-01-09 | $0.27 | $0.28 | $0.26 | $0.27 | $0.27 | 69,515 |
| 2024-01-08 | $0.29 | $0.29 | $0.27 | $0.27 | $0.27 | 27,999 |
| 2024-01-05 | $0.29 | $0.29 | $0.26 | $0.28 | $0.28 | 65,229 |
| 2024-01-04 | $0.26 | $0.27 | $0.25 | $0.27 | $0.27 | 64,091 |
| 2024-01-03 | $0.29 | $0.29 | $0.27 | $0.28 | $0.28 | 42,775 |
| 2024-01-02 | $0.27 | $0.29 | $0.27 | $0.28 | $0.28 | 98,279 |
| 2023-12-29 | $0.24 | $0.29 | $0.24 | $0.27 | $0.27 | 179,056 |
| 2023-12-28 | $0.26 | $0.26 | $0.24 | $0.25 | $0.25 | 435,157 |
| 2023-12-27 | $0.26 | $0.27 | $0.25 | $0.26 | $0.26 | 182,071 |
| 2023-12-26 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 10,139 |
| 2023-12-22 | $0.28 | $0.29 | $0.26 | $0.27 | $0.27 | 24,136 |
| 2023-12-21 | $0.27 | $0.29 | $0.26 | $0.29 | $0.29 | 36,156 |
| 2023-12-20 | $0.25 | $0.28 | $0.25 | $0.28 | $0.28 | 91,174 |
| 2023-12-19 | $0.24 | $0.28 | $0.24 | $0.27 | $0.27 | 82,399 |
| 2023-12-18 | $0.26 | $0.28 | $0.26 | $0.27 | $0.27 | 56,791 |
| 2023-12-15 | $0.25 | $0.28 | $0.25 | $0.28 | $0.28 | 461,481 |
| 2023-12-14 | $0.27 | $0.29 | $0.25 | $0.25 | $0.25 | 226,917 |
| 2023-12-13 | $0.28 | $0.29 | $0.27 | $0.29 | $0.29 | 85,339 |
| 2023-12-12 | $0.27 | $0.29 | $0.27 | $0.28 | $0.28 | 43,323 |
| 2023-12-11 | $0.30 | $0.30 | $0.26 | $0.29 | $0.29 | 144,365 |
| 2023-12-08 | $0.29 | $0.31 | $0.24 | $0.31 | $0.31 | 688,372 |
| 2023-12-07 | $0.29 | $0.33 | $0.27 | $0.30 | $0.30 | 995,940 |
| 2023-12-06 | $0.30 | $0.33 | $0.25 | $0.32 | $0.32 | 19,867,719 |
| 2023-12-05 | $0.22 | $0.24 | $0.21 | $0.22 | $0.22 | 1,621,906 |
| 2023-12-04 | $0.22 | $0.24 | $0.22 | $0.23 | $0.23 | 31,005 |
| 2023-12-01 | $0.23 | $0.24 | $0.23 | $0.24 | $0.24 | 15,480 |
| 2023-11-30 | $0.24 | $0.24 | $0.22 | $0.23 | $0.23 | 31,219 |
| 2023-11-29 | $0.25 | $0.27 | $0.25 | $0.25 | $0.25 | 6,029 |
| 2023-11-28 | $0.23 | $0.25 | $0.21 | $0.25 | $0.25 | 39,125 |
| 2023-11-27 | $0.27 | $0.28 | $0.25 | $0.25 | $0.25 | 15,006 |
| 2023-11-24 | $0.26 | $0.27 | $0.26 | $0.26 | $0.26 | 4,005 |
| 2023-11-22 | $0.25 | $0.26 | $0.25 | $0.25 | $0.25 | 10,686 |
| 2023-11-21 | $0.27 | $0.27 | $0.25 | $0.26 | $0.26 | 20,670 |
| 2023-11-20 | $0.27 | $0.27 | $0.22 | $0.25 | $0.25 | 50,749 |
| 2023-11-17 | $0.26 | $0.27 | $0.22 | $0.27 | $0.27 | 28,696 |
| 2023-11-16 | $0.24 | $0.27 | $0.24 | $0.25 | $0.25 | 30,551 |
| 2023-11-15 | $0.23 | $0.24 | $0.23 | $0.24 | $0.24 | 18,197 |
| 2023-11-14 | $0.25 | $0.25 | $0.22 | $0.24 | $0.24 | 29,477 |
| 2023-11-13 | $0.24 | $0.25 | $0.24 | $0.24 | $0.24 | 41,165 |
| 2023-11-10 | $0.25 | $0.25 | $0.23 | $0.24 | $0.24 | 10,137 |
| 2023-11-09 | $0.26 | $0.26 | $0.23 | $0.24 | $0.24 | 48,178 |
| 2023-11-08 | $0.26 | $0.27 | $0.26 | $0.26 | $0.26 | 16,962 |
| 2023-11-07 | $0.27 | $0.28 | $0.26 | $0.26 | $0.26 | 15,194 |
| 2023-11-06 | $0.28 | $0.28 | $0.25 | $0.26 | $0.26 | 60,893 |
| 2023-11-03 | $0.27 | $0.27 | $0.25 | $0.26 | $0.26 | 27,144 |
| 2023-11-02 | $0.25 | $0.27 | $0.25 | $0.26 | $0.26 | 8,235 |
| 2023-11-01 | $0.24 | $0.28 | $0.24 | $0.25 | $0.25 | 12,038 |
| 2023-10-31 | $0.25 | $0.27 | $0.22 | $0.27 | $0.27 | 45,898 |
| 2023-10-30 | $0.26 | $0.30 | $0.23 | $0.27 | $0.27 | 153,009 |
| 2023-10-27 | $0.23 | $0.29 | $0.23 | $0.27 | $0.27 | 500,412 |
| 2023-10-26 | $0.26 | $0.26 | $0.22 | $0.23 | $0.23 | 30,234 |
| 2023-10-25 | $0.22 | $0.28 | $0.18 | $0.26 | $0.26 | 266,668 |
| 2023-10-24 | $0.25 | $0.26 | $0.22 | $0.23 | $0.23 | 52,586 |
| 2023-10-23 | $0.25 | $0.26 | $0.24 | $0.26 | $0.26 | 12,312 |
| 2023-10-20 | $0.26 | $0.26 | $0.24 | $0.26 | $0.26 | 23,266 |
| 2023-10-19 | $0.25 | $0.27 | $0.24 | $0.25 | $0.25 | 39,033 |
| 2023-10-18 | $0.29 | $0.29 | $0.25 | $0.26 | $0.26 | 10,119 |
| 2023-10-17 | $0.26 | $0.27 | $0.25 | $0.26 | $0.26 | 29,486 |
| 2023-10-16 | $0.28 | $0.28 | $0.25 | $0.25 | $0.25 | 56,212 |
| 2023-10-13 | $0.29 | $0.29 | $0.26 | $0.28 | $0.28 | 18,377 |
| 2023-10-12 | $0.25 | $0.28 | $0.25 | $0.27 | $0.27 | 52,680 |
| 2023-10-11 | $0.25 | $0.26 | $0.25 | $0.25 | $0.25 | 8,037 |
| 2023-10-10 | $0.27 | $0.29 | $0.25 | $0.25 | $0.25 | 98,507 |
| 2023-10-09 | $0.30 | $0.30 | $0.25 | $0.26 | $0.26 | 16,950 |
| 2023-10-06 | $0.26 | $0.31 | $0.26 | $0.29 | $0.29 | 195,308 |
| 2023-10-05 | $0.26 | $0.26 | $0.25 | $0.26 | $0.26 | 4,523 |
| 2023-10-04 | $0.26 | $0.27 | $0.25 | $0.27 | $0.27 | 20,065 |
| 2023-10-03 | $0.25 | $0.27 | $0.25 | $0.26 | $0.26 | 11,683 |
| 2023-10-02 | $0.25 | $0.27 | $0.25 | $0.26 | $0.26 | 32,364 |
| 2023-09-29 | $0.25 | $0.27 | $0.25 | $0.26 | $0.26 | 19,108 |
| 2023-09-28 | $0.27 | $0.27 | $0.25 | $0.27 | $0.27 | 19,537 |
| 2023-09-27 | $0.24 | $0.27 | $0.24 | $0.27 | $0.27 | 7,651 |
| 2023-09-26 | $0.28 | $0.28 | $0.25 | $0.27 | $0.27 | 6,970 |
| 2023-09-25 | $0.27 | $0.28 | $0.24 | $0.26 | $0.26 | 11,972 |
| 2023-09-22 | $0.27 | $0.28 | $0.26 | $0.27 | $0.27 | 8,357 |
| 2023-09-21 | $0.27 | $0.28 | $0.26 | $0.26 | $0.26 | 20,338 |
| 2023-09-20 | $0.27 | $0.29 | $0.26 | $0.27 | $0.27 | 31,557 |
| 2023-09-19 | $0.26 | $0.30 | $0.26 | $0.28 | $0.28 | 102,513 |
| 2023-09-18 | $0.27 | $0.27 | $0.25 | $0.26 | $0.26 | 64,543 |
| 2023-09-15 | $0.26 | $0.27 | $0.24 | $0.25 | $0.25 | 44,661 |
| 2023-09-14 | $0.26 | $0.26 | $0.25 | $0.25 | $0.25 | 27,205 |
| 2023-09-13 | $0.25 | $0.27 | $0.25 | $0.25 | $0.25 | 10,219 |
| 2023-09-12 | $0.25 | $0.26 | $0.24 | $0.24 | $0.24 | 40,576 |
| 2023-09-11 | $0.26 | $0.27 | $0.24 | $0.25 | $0.25 | 33,928 |
| 2023-09-08 | $0.26 | $0.26 | $0.24 | $0.26 | $0.26 | 33,311 |
| 2023-09-07 | $0.27 | $0.29 | $0.26 | $0.26 | $0.26 | 16,939 |
| 2023-09-06 | $0.29 | $0.29 | $0.27 | $0.27 | $0.27 | 14,803 |
| 2023-09-05 | $0.27 | $0.29 | $0.26 | $0.28 | $0.28 | 50,006 |
| 2023-09-01 | $0.28 | $0.28 | $0.27 | $0.28 | $0.28 | 14,881 |
| 2023-08-31 | $0.28 | $0.28 | $0.26 | $0.26 | $0.26 | 81,084 |
| 2023-08-30 | $0.27 | $0.28 | $0.25 | $0.27 | $0.27 | 13,191 |
| 2023-08-29 | $0.28 | $0.28 | $0.25 | $0.28 | $0.28 | 68,605 |
| 2023-08-28 | $0.27 | $0.28 | $0.26 | $0.27 | $0.27 | 23,709 |
| 2023-08-25 | $0.26 | $0.26 | $0.25 | $0.26 | $0.26 | 19,748 |
| 2023-08-24 | $0.28 | $0.30 | $0.24 | $0.25 | $0.25 | 215,905 |
| 2023-08-23 | $0.29 | $0.29 | $0.26 | $0.28 | $0.28 | 153,764 |
| 2023-08-22 | $0.29 | $0.33 | $0.28 | $0.29 | $0.29 | 99,692 |
| 2023-08-21 | $0.32 | $0.32 | $0.29 | $0.31 | $0.31 | 149,291 |
| 2023-08-18 | $0.34 | $0.35 | $0.32 | $0.32 | $0.32 | 137,766 |
| 2023-08-17 | $0.36 | $0.36 | $0.33 | $0.33 | $0.33 | 147,762 |
| 2023-08-16 | $0.38 | $0.38 | $0.32 | $0.36 | $0.36 | 119,593 |
| 2023-08-15 | $0.31 | $0.39 | $0.31 | $0.39 | $0.39 | 194,155 |
| 2023-08-14 | $0.33 | $0.40 | $0.32 | $0.39 | $0.39 | 442,651 |
| 2023-08-11 | $0.33 | $0.33 | $0.31 | $0.33 | $0.33 | 45,265 |
| 2023-08-10 | $0.32 | $0.34 | $0.31 | $0.31 | $0.31 | 55,032 |
| 2023-08-09 | $0.34 | $0.34 | $0.30 | $0.33 | $0.33 | 118,145 |
| 2023-08-08 | $0.37 | $0.37 | $0.33 | $0.34 | $0.34 | 101,678 |
| 2023-08-07 | $0.41 | $0.41 | $0.36 | $0.38 | $0.38 | 219,022 |
| 2023-08-04 | $0.42 | $0.42 | $0.37 | $0.39 | $0.39 | 296,612 |
| 2023-08-03 | $0.44 | $0.49 | $0.38 | $0.43 | $0.43 | 370,391 |
| 2023-08-02 | $0.47 | $0.48 | $0.41 | $0.42 | $0.42 | 478,436 |
| 2023-08-01 | $0.47 | $0.51 | $0.46 | $0.50 | $0.50 | 497,252 |
| 2023-07-31 | $0.46 | $0.51 | $0.42 | $0.51 | $0.51 | 1,346,331 |
| 2023-07-28 | $0.62 | $0.65 | $0.46 | $0.50 | $0.50 | 15,135,585 |
| 2023-07-27 | $0.25 | $0.84 | $0.24 | $0.50 | $0.50 | 28,629,374 |
| 2023-07-26 | $0.30 | $0.31 | $0.25 | $0.26 | $0.26 | 367,491 |
| 2023-07-25 | $0.33 | $0.34 | $0.28 | $0.31 | $0.31 | 483,445 |
| 2023-07-24 | $0.33 | $0.36 | $0.31 | $0.34 | $0.34 | 331,866 |
| 2023-07-21 | $0.42 | $0.46 | $0.31 | $0.36 | $0.36 | 1,527,478 |
| 2023-07-20 | $0.33 | $0.34 | $0.32 | $0.33 | $0.33 | 1,266,526 |
| 2023-07-19 | $0.33 | $0.35 | $0.32 | $0.32 | $0.32 | 296,661 |
| 2023-07-18 | $0.40 | $0.41 | $0.32 | $0.34 | $0.34 | 596,013 |
| 2023-07-17 | $0.50 | $0.52 | $0.33 | $0.41 | $0.41 | 636,207 |
| 2023-07-14 | $0.61 | $0.69 | $0.42 | $0.48 | $0.48 | 258,089 |
| 2023-07-13 | $0.65 | $0.65 | $0.60 | $0.62 | $0.62 | 3,864 |
| 2023-07-12 | $0.64 | $0.65 | $0.62 | $0.63 | $0.63 | 10,339 |
| 2023-07-11 | $0.57 | $0.67 | $0.57 | $0.64 | $0.64 | 25,081 |
| 2023-07-10 | $0.62 | $0.70 | $0.62 | $0.62 | $0.62 | 14,065 |
| 2023-07-07 | $0.67 | $0.67 | $0.61 | $0.67 | $0.67 | 15,189 |
| 2023-07-06 | $0.62 | $0.68 | $0.60 | $0.64 | $0.64 | 51,418 |
| 2023-07-05 | $0.62 | $0.71 | $0.62 | $0.69 | $0.69 | 87,624 |
| 2023-07-03 | $0.70 | $0.73 | $0.60 | $0.68 | $0.68 | 759,414 |
| 2023-06-30 | $0.59 | $0.69 | $0.59 | $0.65 | $0.65 | 92,192 |
| 2023-06-29 | $0.65 | $0.65 | $0.60 | $0.65 | $0.65 | 7,546 |
| 2023-06-28 | $0.70 | $0.70 | $0.58 | $0.65 | $0.65 | 4,246 |
| 2023-06-27 | $0.69 | $0.69 | $0.58 | $0.59 | $0.59 | 19,880 |
| 2023-06-26 | $0.67 | $0.70 | $0.66 | $0.66 | $0.66 | 1,496 |
| 2023-06-23 | $0.70 | $0.70 | $0.68 | $0.70 | $0.70 | 7,144 |
| 2023-06-22 | $0.71 | $0.75 | $0.70 | $0.71 | $0.71 | 5,170 |
| 2023-06-21 | $0.69 | $0.75 | $0.68 | $0.71 | $0.71 | 3,428 |
| 2023-06-20 | $0.69 | $0.72 | $0.68 | $0.68 | $0.68 | 13,847 |
| 2023-06-16 | $0.71 | $0.71 | $0.67 | $0.68 | $0.68 | 6,614 |
| 2023-06-15 | $0.71 | $0.71 | $0.68 | $0.71 | $0.71 | 2,186 |
| 2023-06-14 | $0.69 | $0.70 | $0.67 | $0.70 | $0.70 | 2,855 |
| 2023-06-13 | $0.70 | $0.70 | $0.67 | $0.67 | $0.67 | 2,369 |
| 2023-06-12 | $0.67 | $0.71 | $0.65 | $0.65 | $0.65 | 22,580 |
| 2023-06-09 | $0.75 | $0.75 | $0.71 | $0.72 | $0.72 | 17,848 |
| 2023-06-08 | $0.71 | $0.75 | $0.63 | $0.75 | $0.75 | 29,268 |
| 2023-06-07 | $0.70 | $0.74 | $0.67 | $0.67 | $0.67 | 2,643 |
| 2023-06-06 | $0.75 | $0.75 | $0.66 | $0.67 | $0.67 | 19,185 |
| 2023-06-05 | $0.72 | $0.75 | $0.66 | $0.74 | $0.74 | 6,864 |
| 2023-06-02 | $0.67 | $0.70 | $0.67 | $0.69 | $0.69 | 29,769 |
| 2023-06-01 | $0.66 | $0.69 | $0.66 | $0.69 | $0.69 | 6,181 |
| 2023-05-31 | $0.62 | $0.69 | $0.62 | $0.65 | $0.65 | 2,782 |
| 2023-05-30 | $0.65 | $0.72 | $0.61 | $0.72 | $0.72 | 69,233 |
| 2023-05-26 | $0.67 | $0.69 | $0.67 | $0.67 | $0.67 | 16,370 |
| 2023-05-25 | $0.66 | $0.68 | $0.66 | $0.68 | $0.68 | 2,748 |
| 2023-05-24 | $0.65 | $0.68 | $0.64 | $0.65 | $0.65 | 5,767 |
| 2023-05-23 | $0.69 | $0.69 | $0.65 | $0.65 | $0.65 | 13,434 |
| 2023-05-22 | $0.65 | $0.71 | $0.64 | $0.71 | $0.71 | 5,852 |
| 2023-05-19 | $0.72 | $0.72 | $0.64 | $0.70 | $0.70 | 2,053 |
| 2023-05-18 | $0.65 | $0.71 | $0.64 | $0.69 | $0.69 | 14,936 |
| 2023-05-17 | $0.71 | $0.72 | $0.66 | $0.68 | $0.68 | 25,281 |
| 2023-05-16 | $0.71 | $0.75 | $0.70 | $0.71 | $0.71 | 19,549 |
| 2023-05-15 | $0.71 | $0.78 | $0.64 | $0.75 | $0.75 | 18,023 |
| 2023-05-12 | $0.83 | $0.89 | $0.68 | $0.71 | $0.71 | 394,900 |
| 2023-05-11 | $0.63 | $0.64 | $0.62 | $0.63 | $0.63 | 11,264 |
| 2023-05-10 | $0.70 | $0.70 | $0.63 | $0.63 | $0.63 | 27,244 |
| 2023-05-09 | $0.66 | $0.70 | $0.66 | $0.68 | $0.68 | 10,661 |
| 2023-05-08 | $0.70 | $0.70 | $0.66 | $0.68 | $0.68 | 4,575 |
| 2023-05-05 | $0.58 | $0.69 | $0.58 | $0.59 | $0.59 | 21,823 |
| 2023-05-04 | $0.59 | $0.67 | $0.58 | $0.67 | $0.67 | 24,372 |
| 2023-05-03 | $0.62 | $0.63 | $0.59 | $0.62 | $0.62 | 7,260 |
| 2023-05-02 | $0.54 | $0.64 | $0.54 | $0.63 | $0.63 | 28,265 |
| 2023-05-01 | $0.63 | $0.63 | $0.50 | $0.54 | $0.54 | 100,508 |
| 2023-04-28 | $0.66 | $0.72 | $0.55 | $0.63 | $0.63 | 55,933 |
| 2023-04-27 | $0.65 | $0.65 | $0.61 | $0.64 | $0.64 | 17,945 |
| 2023-04-26 | $0.65 | $0.65 | $0.63 | $0.64 | $0.64 | 18,842 |
| 2023-04-25 | $0.77 | $0.77 | $0.56 | $0.65 | $0.65 | 100,860 |
| 2023-04-24 | $0.71 | $0.72 | $0.69 | $0.70 | $0.70 | 9,806 |
| 2023-04-21 | $0.65 | $0.70 | $0.65 | $0.66 | $0.66 | 20,334 |
| 2023-04-20 | $0.76 | $0.76 | $0.65 | $0.65 | $0.65 | 83,006 |
| 2023-04-19 | $0.72 | $0.76 | $0.70 | $0.74 | $0.74 | 21,972 |
| 2023-04-18 | $0.75 | $0.76 | $0.65 | $0.74 | $0.74 | 37,502 |
| 2023-04-17 | $0.71 | $0.76 | $0.65 | $0.73 | $0.73 | 35,726 |
| 2023-04-14 | $0.73 | $0.73 | $0.65 | $0.68 | $0.68 | 19,812 |
| 2023-04-13 | $0.65 | $0.77 | $0.60 | $0.75 | $0.75 | 85,052 |
| 2023-04-12 | $0.62 | $0.65 | $0.60 | $0.63 | $0.63 | 43,663 |
| 2023-04-11 | $0.65 | $0.68 | $0.61 | $0.63 | $0.63 | 58,407 |
| 2023-04-10 | $0.69 | $0.69 | $0.63 | $0.69 | $0.69 | 63,408 |
| 2023-04-06 | $0.69 | $0.70 | $0.65 | $0.69 | $0.69 | 48,280 |
| 2023-04-05 | $0.77 | $0.79 | $0.69 | $0.71 | $0.71 | 72,887 |
| 2023-04-04 | $0.80 | $0.80 | $0.75 | $0.76 | $0.76 | 70,697 |
| 2023-04-03 | $0.95 | $0.98 | $0.70 | $0.74 | $0.74 | 276,426 |
| 2023-03-31 | $1.11 | $1.22 | $0.87 | $0.95 | $0.95 | 379,309 |
| 2023-03-30 | $1.27 | $1.47 | $0.98 | $1.25 | $1.25 | 1,018,883 |
| 2023-03-29 | $1.12 | $1.39 | $1.00 | $1.17 | $1.17 | 1,014,244 |
| 2023-03-28 | $0.71 | $1.42 | $0.71 | $1.13 | $1.13 | 4,702,451 |
| 2023-03-27 | $0.95 | $1.04 | $0.72 | $0.75 | $0.75 | 1,324,152 |
| 2023-03-24 | $0.53 | $1.36 | $0.53 | $1.03 | $1.03 | 8,896,148 |
| 2023-03-23 | $0.60 | $0.60 | $0.50 | $0.50 | $0.50 | 13,595 |
| 2023-03-22 | $0.55 | $0.60 | $0.55 | $0.57 | $0.57 | 11,714 |
| 2023-03-21 | $0.60 | $0.67 | $0.55 | $0.55 | $0.55 | 18,149 |
| 2023-03-20 | $0.59 | $0.69 | $0.59 | $0.66 | $0.66 | 21,968 |
| 2023-03-17 | $0.64 | $0.67 | $0.60 | $0.62 | $0.62 | 3,416 |
| 2023-03-16 | $0.51 | $0.69 | $0.51 | $0.67 | $0.67 | 22,401 |
| 2023-03-15 | $0.68 | $0.73 | $0.58 | $0.60 | $0.60 | 23,613 |
| 2023-03-14 | $0.81 | $0.81 | $0.70 | $0.73 | $0.73 | 11,191 |
| 2023-03-13 | $0.84 | $0.84 | $0.71 | $0.74 | $0.74 | 20,376 |
| 2023-03-10 | $0.85 | $0.85 | $0.78 | $0.84 | $0.84 | 21,074 |
| 2023-03-09 | $0.92 | $1.00 | $0.81 | $0.95 | $0.95 | 13,139 |
| 2023-03-08 | $1.05 | $1.12 | $0.94 | $0.95 | $0.95 | 29,556 |
| 2023-03-07 | $1.01 | $1.07 | $1.00 | $1.01 | $1.01 | 12,888 |
| 2023-03-06 | $1.10 | $1.10 | $1.03 | $1.07 | $1.07 | 5,138 |
| 2023-03-03 | $1.12 | $1.21 | $1.05 | $1.11 | $1.11 | 9,013 |
| 2023-03-02 | $0.99 | $1.10 | $0.99 | $1.06 | $1.06 | 35,777 |
| 2023-03-01 | $1.33 | $1.34 | $0.89 | $0.98 | $0.98 | 54,336 |
| 2023-02-28 | $1.51 | $1.53 | $1.08 | $1.27 | $1.27 | 83,401 |
| 2023-02-27 | $1.82 | $1.82 | $1.58 | $1.58 | $1.58 | 4,842 |
| 2023-02-24 | $1.80 | $1.82 | $1.72 | $1.72 | $1.72 | 3,685 |
| 2023-02-23 | $1.79 | $1.84 | $1.79 | $1.83 | $1.83 | 2,144 |
| 2023-02-22 | $1.78 | $1.84 | $1.78 | $1.83 | $1.83 | 3,875 |
| 2023-02-21 | $1.78 | $1.89 | $1.67 | $1.83 | $1.83 | 6,951 |
| 2023-02-17 | $1.80 | $1.90 | $1.80 | $1.89 | $1.89 | 3,925 |
| 2023-02-16 | $1.90 | $1.90 | $1.90 | $1.90 | $1.90 | 102 |
| 2023-02-15 | $1.94 | $1.94 | $1.94 | $1.94 | $1.94 | 23 |
| 2023-02-14 | $1.82 | $1.95 | $1.82 | $1.94 | $1.94 | 1,865 |
| 2023-02-13 | $2.00 | $2.00 | $1.86 | $1.95 | $1.95 | 4,927 |
| 2023-02-10 | $1.84 | $1.98 | $1.80 | $1.94 | $1.94 | 12,076 |
| 2023-02-09 | $1.80 | $1.85 | $1.78 | $1.85 | $1.85 | 8,796 |
| 2023-02-08 | $1.82 | $1.83 | $1.80 | $1.80 | $1.80 | 4,495 |
| 2023-02-07 | $1.79 | $1.91 | $1.79 | $1.83 | $1.83 | 8,588 |
| 2023-02-06 | $1.94 | $2.05 | $1.48 | $1.83 | $1.83 | 166,045 |
| 2023-02-03 | $2.25 | $2.26 | $2.10 | $2.12 | $2.12 | 15,196 |
| 2023-02-02 | $2.08 | $2.24 | $1.99 | $2.15 | $2.15 | 14,895 |
| 2023-02-01 | $2.19 | $2.19 | $2.17 | $2.18 | $2.18 | 2,531 |
| 2023-01-31 | $2.21 | $2.21 | $2.12 | $2.14 | $2.14 | 7,861 |
| 2023-01-30 | $2.10 | $2.12 | $1.91 | $2.03 | $2.03 | 29,396 |
| 2023-01-27 | $2.24 | $2.24 | $2.16 | $2.18 | $2.18 | 4,147 |
| 2023-01-26 | $2.19 | $2.20 | $2.15 | $2.17 | $2.17 | 1,368 |
| 2023-01-25 | $2.21 | $2.21 | $2.21 | $2.21 | $2.21 | 101 |
| 2023-01-24 | $2.18 | $2.21 | $2.18 | $2.21 | $2.21 | 954 |
| 2023-01-23 | $2.26 | $2.26 | $2.12 | $2.16 | $2.16 | 3,953 |
| 2023-01-20 | $2.23 | $2.23 | $2.20 | $2.20 | $2.20 | 705 |
| 2023-01-19 | $2.24 | $2.24 | $2.23 | $2.23 | $2.23 | 1,185 |
| 2023-01-18 | $2.22 | $2.22 | $2.21 | $2.21 | $2.21 | 269 |
| 2023-01-17 | $2.05 | $2.20 | $2.05 | $2.06 | $2.06 | 1,843 |
| 2023-01-13 | $1.99 | $2.13 | $1.85 | $1.85 | $1.85 | 4,477 |
| 2023-01-12 | $2.08 | $2.08 | $1.81 | $1.98 | $1.98 | 12,924 |
| 2023-01-11 | $2.07 | $2.07 | $1.90 | $2.06 | $2.06 | 10,376 |
| 2023-01-10 | $2.21 | $2.22 | $2.21 | $2.22 | $2.22 | 879 |
| 2023-01-09 | $2.30 | $2.32 | $2.14 | $2.22 | $2.22 | 6,390 |
| 2023-01-06 | $2.13 | $2.24 | $2.08 | $2.18 | $2.18 | 2,217 |
| 2023-01-05 | $2.15 | $2.15 | $2.15 | $2.15 | $2.15 | 996 |
| 2023-01-04 | $2.09 | $2.24 | $2.08 | $2.15 | $2.15 | 21,822 |
| 2023-01-03 | $2.09 | $2.09 | $2.09 | $2.09 | $2.09 | 729 |
| 2022-12-30 | $2.03 | $2.06 | $1.90 | $1.93 | $1.93 | 73,666 |
| 2022-12-29 | $2.00 | $2.08 | $1.97 | $2.07 | $2.07 | 2,801 |
| 2022-12-28 | $2.01 | $2.09 | $2.01 | $2.09 | $2.09 | 12,026 |
| 2022-12-27 | $2.09 | $2.09 | $2.09 | $2.09 | $2.09 | 109 |
| 2022-12-23 | $2.06 | $2.09 | $2.06 | $2.09 | $2.09 | 2,084 |
| 2022-12-22 | $2.05 | $2.05 | $2.05 | $2.05 | $2.05 | 793 |
| 2022-12-21 | $2.08 | $2.19 | $2.06 | $2.06 | $2.06 | 2,911 |
| 2022-12-20 | $2.19 | $2.19 | $2.19 | $2.19 | $2.19 | 143 |
| 2022-12-19 | $2.02 | $2.19 | $2.02 | $2.19 | $2.19 | 3,220 |
| 2022-12-16 | $2.19 | $2.19 | $2.17 | $2.19 | $2.19 | 2,923 |
| 2022-12-15 | $2.11 | $2.15 | $2.09 | $2.15 | $2.15 | 5,350 |
| 2022-12-14 | $2.10 | $2.10 | $2.08 | $2.08 | $2.08 | 1,472 |
| 2022-12-13 | $2.17 | $2.21 | $2.17 | $2.21 | $2.21 | 908 |
| 2022-12-12 | $2.03 | $2.12 | $2.03 | $2.12 | $2.12 | 1,430 |
| 2022-12-09 | $2.13 | $2.13 | $2.13 | $2.13 | $2.13 | 48 |
| 2022-12-08 | $2.10 | $2.17 | $2.10 | $2.13 | $2.13 | 2,343 |
| 2022-12-07 | $2.28 | $2.28 | $1.92 | $2.08 | $2.08 | 14,220 |
| 2022-12-06 | $2.12 | $2.18 | $2.12 | $2.18 | $2.18 | 1,215 |
| 2022-12-05 | $2.13 | $2.13 | $2.10 | $2.10 | $2.10 | 1,197 |
| 2022-12-02 | $2.07 | $2.17 | $2.06 | $2.06 | $2.06 | 2,383 |
| 2022-12-01 | $2.18 | $2.18 | $2.17 | $2.18 | $2.18 | 1,120 |
| 2022-11-30 | $2.11 | $2.18 | $2.00 | $2.18 | $2.18 | 5,587 |
| 2022-11-29 | $2.16 | $2.17 | $2.13 | $2.17 | $2.17 | 2,213 |
| 2022-11-28 | $2.23 | $2.35 | $2.09 | $2.29 | $2.29 | 19,107 |
| 2022-11-25 | $2.25 | $2.25 | $2.25 | $2.25 | $2.25 | 583 |
| 2022-11-23 | $2.19 | $2.30 | $2.15 | $2.15 | $2.15 | 10,895 |
| 2022-11-22 | $2.26 | $2.26 | $2.21 | $2.26 | $2.26 | 2,531 |
| 2022-11-21 | $1.97 | $2.18 | $1.97 | $2.10 | $2.10 | 1,402 |
| 2022-11-18 | $2.17 | $2.17 | $2.14 | $2.16 | $2.16 | 1,805 |
| 2022-11-17 | $2.38 | $2.38 | $2.09 | $2.24 | $2.24 | 14,313 |
| 2022-11-16 | $2.56 | $2.67 | $2.19 | $2.42 | $2.42 | 12,210 |
| 2022-11-15 | $2.65 | $2.68 | $2.65 | $2.65 | $2.65 | 2,141 |
| 2022-11-14 | $2.97 | $2.97 | $2.85 | $2.87 | $2.87 | 2,052 |
| 2022-11-11 | $3.23 | $3.23 | $2.96 | $2.97 | $2.97 | 2,107 |
| 2022-11-10 | $2.63 | $2.85 | $2.62 | $2.85 | $2.85 | 2,436 |
| 2022-11-09 | $2.57 | $2.57 | $2.54 | $2.54 | $2.54 | 1,624 |
| 2022-11-08 | $2.88 | $2.88 | $2.80 | $2.84 | $2.84 | 3,900 |
| 2022-11-07 | $2.98 | $3.07 | $2.87 | $2.92 | $2.92 | 3,978 |
| 2022-11-04 | $2.74 | $3.14 | $2.72 | $3.07 | $3.07 | 16,314 |
| 2022-11-03 | $2.91 | $2.91 | $2.73 | $2.77 | $2.77 | 4,952 |
| 2022-11-02 | $3.31 | $3.31 | $3.00 | $3.02 | $3.02 | 4,861 |
| 2022-11-01 | $3.46 | $3.47 | $3.35 | $3.35 | $3.35 | 810 |
| 2022-10-31 | $3.47 | $3.47 | $3.39 | $3.39 | $3.39 | 847 |
| 2022-10-28 | $3.50 | $3.75 | $3.36 | $3.44 | $3.44 | 3,302 |
| 2022-10-27 | $3.73 | $3.73 | $3.40 | $3.47 | $3.47 | 6,071 |
| 2022-10-26 | $3.75 | $4.38 | $3.74 | $3.78 | $3.78 | 17,379 |
| 2022-10-25 | $3.63 | $3.77 | $3.63 | $3.70 | $3.70 | 7,544 |
| 2022-10-24 | $3.54 | $3.91 | $3.54 | $3.81 | $3.81 | 13,091 |
| 2022-10-21 | $3.37 | $3.45 | $3.36 | $3.38 | $3.38 | 1,843 |
| 2022-10-20 | $3.44 | $3.51 | $3.39 | $3.47 | $3.47 | 1,884 |
| 2022-10-19 | $3.36 | $3.44 | $3.34 | $3.34 | $3.34 | 2,269 |
| 2022-10-18 | $3.55 | $3.60 | $3.46 | $3.52 | $3.52 | 3,269 |
| 2022-10-17 | $3.38 | $3.46 | $3.16 | $3.45 | $3.45 | 4,516 |
| 2022-10-14 | $3.27 | $3.33 | $3.20 | $3.26 | $3.26 | 2,180 |
| 2022-10-13 | $3.44 | $3.44 | $3.22 | $3.36 | $3.36 | 11,595 |
| 2022-10-12 | $3.58 | $3.58 | $3.35 | $3.40 | $3.40 | 3,403 |
| 2022-10-11 | $3.03 | $3.55 | $3.03 | $3.32 | $3.32 | 22,957 |
| 2022-10-10 | $3.27 | $3.28 | $2.89 | $2.89 | $2.89 | 2,825 |
| 2022-10-07 | $3.20 | $3.41 | $3.07 | $3.27 | $3.27 | 2,217 |
| 2022-10-06 | $3.35 | $3.35 | $3.29 | $3.29 | $3.29 | 1,116 |
| 2022-10-05 | $3.37 | $3.40 | $3.34 | $3.34 | $3.34 | 1,911 |
| 2022-10-04 | $3.04 | $3.26 | $3.04 | $3.20 | $3.20 | 2,851 |
| 2022-10-03 | $2.58 | $3.00 | $2.58 | $2.99 | $2.99 | 5,008 |
| 2022-09-30 | $2.75 | $2.81 | $2.60 | $2.60 | $2.60 | 3,683 |
| 2022-09-29 | $3.00 | $3.00 | $2.67 | $2.67 | $2.67 | 2,667 |
| 2022-09-28 | $2.81 | $2.81 | $2.81 | $2.81 | $2.81 | 344 |
| 2022-09-27 | $2.68 | $2.83 | $2.68 | $2.83 | $2.83 | 1,879 |
| 2022-09-26 | $2.67 | $2.79 | $2.58 | $2.67 | $2.67 | 4,698 |
| 2022-09-23 | $3.07 | $3.07 | $2.79 | $2.79 | $2.79 | 8,702 |
| 2022-09-22 | $3.51 | $3.61 | $3.03 | $3.17 | $3.17 | 12,662 |
| 2022-09-21 | $2.98 | $3.44 | $2.98 | $3.18 | $3.18 | 7,816 |
| 2022-09-20 | $2.93 | $3.29 | $2.88 | $3.00 | $3.00 | 17,474 |
| 2022-09-19 | $3.09 | $3.21 | $2.98 | $3.05 | $3.05 | 4,972 |
| 2022-09-16 | $2.98 | $3.18 | $2.98 | $3.17 | $3.17 | 5,981 |
| 2022-09-15 | $2.65 | $3.07 | $2.65 | $2.91 | $2.91 | 14,754 |
| 2022-09-14 | $2.61 | $2.67 | $2.61 | $2.65 | $2.65 | 2,569 |
| 2022-09-13 | $2.62 | $2.78 | $2.48 | $2.54 | $2.54 | 11,973 |
| 2022-09-12 | $2.70 | $2.92 | $2.59 | $2.73 | $2.73 | 51,704 |
| 2022-09-09 | $2.57 | $2.72 | $2.49 | $2.60 | $2.60 | 14,778 |
| 2022-09-08 | $2.40 | $2.50 | $2.25 | $2.50 | $2.50 | 35,406 |
| 2022-09-07 | $2.52 | $2.70 | $2.37 | $2.47 | $2.47 | 41,572 |
| 2022-09-06 | $2.91 | $2.91 | $2.65 | $2.68 | $2.68 | 20,104 |
| 2022-09-02 | $2.81 | $2.90 | $2.80 | $2.81 | $2.81 | 11,127 |
| 2022-09-01 | $3.11 | $3.19 | $2.80 | $2.86 | $2.86 | 44,596 |
| 2022-08-31 | $3.56 | $3.56 | $3.25 | $3.26 | $3.26 | 37,699 |
| 2022-08-30 | $3.39 | $3.45 | $3.28 | $3.45 | $3.45 | 30,888 |
| 2022-08-29 | $3.34 | $3.56 | $3.11 | $3.56 | $3.56 | 58,188 |
| 2022-08-26 | $3.42 | $3.65 | $3.34 | $3.65 | $3.65 | 93,487 |
| 2022-08-25 | $3.39 | $3.53 | $3.07 | $3.45 | $3.45 | 48,867 |
| 2022-08-24 | $3.46 | $3.70 | $3.25 | $3.59 | $3.59 | 175,921 |
| 2022-08-23 | $3.39 | $4.09 | $2.80 | $3.75 | $3.75 | 627,288 |
| 2022-08-22 | $3.72 | $5.92 | $3.20 | $3.55 | $3.55 | 5,895,287 |
| 2022-08-19 | $2.67 | $3.27 | $2.67 | $3.07 | $3.07 | 84,729 |
| 2022-08-18 | $2.34 | $2.92 | $2.34 | $2.37 | $2.37 | 34,421 |
| 2022-08-17 | $2.39 | $2.39 | $2.39 | $2.39 | $2.39 | 1,483 |
| 2022-08-16 | $2.41 | $2.41 | $2.32 | $2.38 | $2.38 | 2,445 |
| 2022-08-15 | $2.35 | $2.44 | $2.32 | $2.42 | $2.42 | 1,945 |
| 2022-08-12 | $2.47 | $2.47 | $2.33 | $2.36 | $2.36 | 6,344 |
| 2022-08-11 | $2.34 | $2.41 | $2.33 | $2.35 | $2.35 | 2,624 |
| 2022-08-10 | $2.48 | $2.48 | $2.34 | $2.35 | $2.35 | 8,652 |
| 2022-08-09 | $2.37 | $2.38 | $2.30 | $2.38 | $2.38 | 10,067 |
| 2022-08-08 | $2.43 | $2.49 | $2.32 | $2.35 | $2.35 | 18,933 |
| 2022-08-05 | $2.32 | $2.44 | $2.26 | $2.30 | $2.30 | 27,324 |
| 2022-08-04 | $2.63 | $2.69 | $2.36 | $2.41 | $2.41 | 14,395 |
| 2022-08-03 | $2.27 | $2.87 | $2.25 | $2.62 | $2.62 | 117,739 |
| 2022-08-02 | $2.51 | $2.53 | $2.34 | $2.39 | $2.39 | 30,292 |
| 2022-08-01 | $2.31 | $2.57 | $2.31 | $2.53 | $2.53 | 21,511 |
| 2022-07-29 | $2.36 | $2.36 | $2.20 | $2.36 | $2.36 | 2,547 |
| 2022-07-28 | $2.27 | $2.40 | $2.27 | $2.35 | $2.35 | 64,736 |
| 2022-07-27 | $2.37 | $2.45 | $2.33 | $2.35 | $2.35 | 30,959 |
| 2022-07-26 | $1.83 | $2.49 | $1.83 | $2.38 | $2.38 | 45,533 |
| 2022-07-25 | $1.82 | $1.91 | $1.79 | $1.91 | $1.91 | 13,995 |
| 2022-07-22 | $1.83 | $1.83 | $1.80 | $1.80 | $1.80 | 13,713 |
| 2022-07-21 | $1.61 | $1.74 | $1.51 | $1.73 | $1.73 | 33,739 |
| 2022-07-20 | $1.70 | $1.80 | $1.56 | $1.70 | $1.70 | 49,246 |
| 2022-07-19 | $1.73 | $1.81 | $1.66 | $1.70 | $1.70 | 25,080 |
| 2022-07-18 | $1.83 | $1.83 | $1.64 | $1.77 | $1.77 | 16,221 |
| 2022-07-15 | $1.58 | $1.95 | $1.45 | $1.67 | $1.67 | 159,731 |
| 2022-07-14 | $1.46 | $1.46 | $1.35 | $1.35 | $1.35 | 1,324 |
| 2022-07-13 | $1.34 | $1.52 | $1.34 | $1.35 | $1.35 | 21,889 |
| 2022-07-12 | $1.35 | $1.52 | $1.35 | $1.35 | $1.35 | 3,127 |
| 2022-07-11 | $1.35 | $1.36 | $1.35 | $1.35 | $1.35 | 16,581 |
| 2022-07-08 | $1.35 | $1.36 | $1.33 | $1.34 | $1.34 | 5,575 |
| 2022-07-07 | $1.42 | $1.51 | $1.34 | $1.35 | $1.35 | 5,480 |
| 2022-07-06 | $1.34 | $1.34 | $1.34 | $1.34 | $1.34 | 14 |
| 2022-07-05 | $1.57 | $1.57 | $1.29 | $1.34 | $1.34 | 35,478 |
| 2022-07-01 | $1.31 | $1.31 | $1.31 | $1.31 | $1.31 | 523 |
| 2022-06-30 | $1.27 | $1.35 | $1.27 | $1.33 | $1.33 | 14,115 |
| 2022-06-29 | $1.40 | $1.45 | $1.30 | $1.31 | $1.31 | 55,241 |
| 2022-06-28 | $1.41 | $1.48 | $1.35 | $1.35 | $1.35 | 76,410 |
| 2022-06-27 | $1.50 | $1.54 | $1.36 | $1.40 | $1.40 | 72,412 |
| 2022-06-24 | $1.49 | $1.49 | $1.49 | $1.49 | $1.49 | 109 |
| 2022-06-23 | $1.48 | $1.51 | $1.34 | $1.48 | $1.48 | 13,435 |
| 2022-06-22 | $1.56 | $1.56 | $1.51 | $1.51 | $1.51 | 12,585 |
| 2022-06-21 | $1.69 | $1.69 | $1.55 | $1.55 | $1.55 | 15,511 |
| 2022-06-17 | $2.06 | $2.14 | $1.52 | $1.61 | $1.61 | 42,848 |
| 2022-06-16 | $1.93 | $2.10 | $1.91 | $2.10 | $2.10 | 8,677 |
| 2022-06-15 | $2.23 | $2.23 | $2.14 | $2.23 | $2.23 | 1,090 |
| 2022-06-14 | $2.12 | $2.24 | $2.06 | $2.06 | $2.06 | 4,717 |
| 2022-06-13 | $1.95 | $2.05 | $1.93 | $1.95 | $1.95 | 11,649 |
| 2022-06-10 | $2.10 | $2.10 | $1.97 | $1.97 | $1.97 | 40,207 |
| 2022-06-09 | $2.38 | $2.38 | $2.10 | $2.19 | $2.19 | 18,355 |
| 2022-06-08 | $2.35 | $2.39 | $2.29 | $2.29 | $2.29 | 12,308 |
| 2022-06-07 | $2.29 | $2.42 | $2.29 | $2.34 | $2.34 | 31,069 |
| 2022-06-06 | $2.33 | $2.33 | $2.25 | $2.30 | $2.30 | 831 |
| 2022-06-03 | $2.37 | $2.38 | $2.18 | $2.20 | $2.20 | 9,356 |
| 2022-06-02 | $2.40 | $2.41 | $2.32 | $2.34 | $2.34 | 7,441 |
| 2022-06-01 | $2.31 | $2.38 | $2.18 | $2.32 | $2.32 | 4,233 |
| 2022-05-31 | $2.43 | $2.43 | $2.27 | $2.27 | $2.27 | 5,552 |
| 2022-05-27 | $2.37 | $2.42 | $2.30 | $2.32 | $2.32 | 10,987 |
| 2022-05-26 | $2.41 | $2.41 | $2.41 | $2.41 | $2.41 | 590 |
| 2022-05-25 | $2.39 | $2.40 | $2.25 | $2.25 | $2.25 | 920 |
| 2022-05-24 | $2.47 | $2.58 | $2.36 | $2.47 | $2.47 | 19,613 |
| 2022-05-23 | $2.54 | $2.54 | $2.54 | $2.54 | $2.54 | 26 |
| 2022-05-20 | $2.51 | $2.54 | $2.50 | $2.54 | $2.54 | 3,418 |
| 2022-05-19 | $2.51 | $2.55 | $2.33 | $2.35 | $2.35 | 21,279 |
| 2022-05-18 | $2.41 | $2.41 | $2.41 | $2.41 | $2.41 | 592 |
| 2022-05-17 | $2.17 | $2.34 | $2.17 | $2.26 | $2.26 | 7,719 |
| 2022-05-16 | $2.31 | $2.45 | $2.19 | $2.19 | $2.19 | 9,048 |
| 2022-05-13 | $2.25 | $2.31 | $2.25 | $2.30 | $2.30 | 5,753 |
| 2022-05-12 | $2.16 | $2.36 | $2.16 | $2.28 | $2.28 | 892 |
| 2022-05-11 | $2.12 | $2.20 | $2.12 | $2.20 | $2.20 | 1,442 |
| 2022-05-10 | $2.16 | $2.29 | $2.12 | $2.22 | $2.22 | 8,767 |
| 2022-05-09 | $2.03 | $2.23 | $2.03 | $2.16 | $2.16 | 950 |
| 2022-05-06 | $2.06 | $2.15 | $2.01 | $2.03 | $2.03 | 24,007 |
| 2022-05-05 | $2.05 | $2.06 | $2.05 | $2.05 | $2.05 | 1,906 |
| 2022-05-04 | $2.09 | $2.12 | $2.02 | $2.05 | $2.05 | 4,323 |
| 2022-05-03 | $2.09 | $2.29 | $2.09 | $2.09 | $2.09 | 5,571 |
| 2022-05-02 | $2.12 | $2.16 | $2.09 | $2.10 | $2.10 | 11,536 |
| 2022-04-29 | $2.35 | $2.38 | $2.12 | $2.12 | $2.12 | 44,064 |
| 2022-04-28 | $2.51 | $2.51 | $2.29 | $2.35 | $2.35 | 19,520 |
| 2022-04-27 | $2.63 | $2.64 | $2.42 | $2.52 | $2.52 | 23,917 |
| 2022-04-26 | $2.68 | $2.68 | $2.63 | $2.63 | $2.63 | 4,372 |
| 2022-04-25 | $2.72 | $2.83 | $2.60 | $2.70 | $2.70 | 10,309 |
| 2022-04-22 | $2.72 | $2.89 | $2.72 | $2.89 | $2.89 | 940 |
| 2022-04-21 | $2.90 | $2.90 | $2.72 | $2.72 | $2.72 | 2,755 |
| 2022-04-20 | $2.72 | $2.72 | $2.72 | $2.72 | $2.72 | 366 |
| 2022-04-19 | $2.74 | $2.90 | $2.74 | $2.90 | $2.90 | 363 |
| 2022-04-18 | $2.78 | $2.80 | $2.70 | $2.72 | $2.72 | 8,197 |
| 2022-04-14 | $2.87 | $2.95 | $2.87 | $2.87 | $2.87 | 3,445 |
| 2022-04-13 | $2.86 | $2.87 | $2.75 | $2.87 | $2.87 | 1,496 |
| 2022-04-12 | $3.02 | $3.02 | $2.92 | $3.00 | $3.00 | 848 |
| 2022-04-11 | $2.87 | $2.88 | $2.75 | $2.88 | $2.88 | 5,666 |
| 2022-04-08 | $3.02 | $3.02 | $2.75 | $2.75 | $2.75 | 12,966 |
| 2022-04-07 | $3.01 | $3.07 | $3.01 | $3.02 | $3.02 | 2,504 |
| 2022-04-06 | $2.82 | $3.05 | $2.82 | $3.05 | $3.05 | 3,233 |
| 2022-04-05 | $3.01 | $3.08 | $3.01 | $3.08 | $3.08 | 4,201 |
| 2022-04-04 | $3.05 | $3.11 | $2.93 | $2.99 | $2.99 | 6,832 |
| 2022-04-01 | $3.49 | $3.83 | $2.73 | $3.10 | $3.10 | 178,530 |
| 2022-03-31 | $3.84 | $4.12 | $3.77 | $3.77 | $3.77 | 11,621 |
| 2022-03-30 | $3.50 | $3.57 | $3.30 | $3.57 | $3.57 | 3,825 |
| 2022-03-29 | $3.30 | $3.31 | $3.25 | $3.30 | $3.30 | 2,710 |
| 2022-03-28 | $3.45 | $3.52 | $3.13 | $3.31 | $3.31 | 27,628 |
| 2022-03-25 | $3.02 | $3.36 | $3.00 | $3.36 | $3.36 | 22,015 |
| 2022-03-24 | $2.88 | $3.00 | $2.85 | $2.85 | $2.85 | 19,142 |
| 2022-03-23 | $3.01 | $3.08 | $2.83 | $2.90 | $2.90 | 23,876 |
| 2022-03-22 | $3.07 | $3.12 | $3.06 | $3.12 | $3.12 | 857 |
| 2022-03-21 | $3.21 | $3.40 | $3.09 | $3.17 | $3.17 | 5,961 |
| 2022-03-18 | $3.02 | $3.16 | $3.01 | $3.02 | $3.02 | 1,186 |
| 2022-03-17 | $3.00 | $3.01 | $3.00 | $3.01 | $3.01 | 1,496 |
| 2022-03-16 | $3.10 | $3.18 | $3.05 | $3.13 | $3.13 | 5,688 |
| 2022-03-15 | $3.11 | $3.31 | $3.10 | $3.10 | $3.10 | 2,457 |
| 2022-03-14 | $3.07 | $3.20 | $3.07 | $3.12 | $3.12 | 3,569 |
| 2022-03-11 | $3.45 | $3.46 | $3.28 | $3.29 | $3.29 | 3,751 |
| 2022-03-10 | $3.43 | $3.47 | $3.43 | $3.47 | $3.47 | 1,814 |
| 2022-03-09 | $3.33 | $3.33 | $3.33 | $3.33 | $3.33 | 30 |
| 2022-03-08 | $3.42 | $3.58 | $3.31 | $3.33 | $3.33 | 1,633 |
| 2022-03-07 | $3.56 | $3.56 | $3.53 | $3.53 | $3.53 | 939 |
| 2022-03-04 | $3.93 | $3.94 | $3.83 | $3.92 | $3.92 | 3,227 |
| 2022-03-03 | $3.86 | $3.94 | $3.81 | $3.82 | $3.82 | 1,750 |
| 2022-03-02 | $3.27 | $3.73 | $3.27 | $3.73 | $3.73 | 2,850 |
| 2022-03-01 | $3.18 | $3.27 | $3.18 | $3.27 | $3.27 | 1,520 |
| 2022-02-28 | $3.12 | $3.18 | $3.00 | $3.18 | $3.18 | 4,932 |
| 2022-02-25 | $3.03 | $3.08 | $3.01 | $3.01 | $3.01 | 2,158 |
| 2022-02-24 | $3.05 | $3.18 | $3.01 | $3.10 | $3.10 | 8,590 |
| 2022-02-23 | $3.08 | $3.16 | $3.05 | $3.05 | $3.05 | 3,859 |
| 2022-02-22 | $3.33 | $3.33 | $3.00 | $3.05 | $3.05 | 4,031 |
| 2022-02-18 | $3.27 | $3.30 | $3.27 | $3.30 | $3.30 | 9,186 |
| 2022-02-17 | $3.56 | $3.56 | $3.25 | $3.29 | $3.29 | 10,717 |
| 2022-02-16 | $3.53 | $3.53 | $3.53 | $3.53 | $3.53 | 21 |
| 2022-02-15 | $3.61 | $3.67 | $3.51 | $3.53 | $3.53 | 8,004 |
| 2022-02-14 | $3.57 | $3.71 | $3.57 | $3.67 | $3.67 | 2,188 |
| 2022-02-11 | $3.56 | $3.84 | $3.51 | $3.55 | $3.55 | 16,397 |
| 2022-02-10 | $3.66 | $3.74 | $3.51 | $3.74 | $3.74 | 4,037 |
| 2022-02-09 | $3.65 | $3.68 | $3.51 | $3.65 | $3.65 | 43,707 |
| 2022-02-08 | $3.97 | $4.01 | $3.54 | $3.59 | $3.59 | 19,817 |
| 2022-02-07 | $3.90 | $4.04 | $3.90 | $3.91 | $3.91 | 5,885 |
| 2022-02-04 | $3.95 | $4.07 | $3.90 | $3.95 | $3.95 | 2,673 |
| 2022-02-03 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 34 |
| 2022-02-02 | $3.90 | $4.27 | $3.90 | $4.10 | $4.10 | 16,701 |
| 2022-02-01 | $3.90 | $4.05 | $3.90 | $3.91 | $3.91 | 2,575 |
| 2022-01-31 | $3.90 | $4.04 | $3.90 | $3.90 | $3.90 | 5,100 |
| 2022-01-28 | $4.02 | $4.02 | $3.92 | $3.92 | $3.92 | 1,216 |
| 2022-01-27 | $4.00 | $4.05 | $3.99 | $4.00 | $4.00 | 1,819 |
| 2022-01-26 | $4.04 | $4.09 | $3.99 | $4.00 | $4.00 | 1,231 |
| 2022-01-25 | $4.26 | $4.26 | $3.90 | $4.10 | $4.10 | 5,973 |
| 2022-01-24 | $4.07 | $4.07 | $3.75 | $3.91 | $3.91 | 17,323 |
| 2022-01-21 | $4.12 | $4.18 | $4.00 | $4.02 | $4.02 | 4,261 |
| 2022-01-20 | $4.35 | $4.35 | $4.06 | $4.10 | $4.10 | 5,506 |
| 2022-01-19 | $4.07 | $4.13 | $4.00 | $4.00 | $4.00 | 1,734 |
| 2022-01-18 | $4.10 | $4.10 | $3.92 | $3.92 | $3.92 | 1,957 |
| 2022-01-14 | $3.94 | $4.00 | $3.83 | $3.83 | $3.83 | 15,991 |
| 2022-01-13 | $3.96 | $3.97 | $3.91 | $3.91 | $3.91 | 1,109 |
| 2022-01-12 | $4.23 | $4.31 | $3.91 | $4.01 | $4.01 | 54,514 |
| 2022-01-11 | $4.33 | $4.44 | $3.90 | $4.27 | $4.27 | 16,904 |
| 2022-01-10 | $4.25 | $4.30 | $3.92 | $4.11 | $4.11 | 40,558 |
| 2022-01-07 | $3.32 | $4.23 | $3.29 | $3.85 | $3.85 | 76,736 |
| 2022-01-06 | $3.71 | $3.86 | $3.00 | $3.20 | $3.20 | 99,313 |
| 2022-01-05 | $3.74 | $3.89 | $3.66 | $3.89 | $3.89 | 49,257 |
| 2022-01-04 | $3.93 | $3.96 | $3.71 | $3.85 | $3.85 | 56,565 |
| 2022-01-03 | $4.20 | $4.20 | $3.84 | $4.05 | $4.05 | 38,741 |
| 2021-12-31 | $4.50 | $4.50 | $4.21 | $4.22 | $4.22 | 27,132 |
| 2021-12-30 | $4.55 | $4.63 | $4.48 | $4.52 | $4.52 | 147,204 |
| 2021-12-29 | $4.88 | $5.00 | $4.50 | $4.50 | $4.50 | 34,358 |
| 2021-12-28 | $5.08 | $5.08 | $4.54 | $4.60 | $4.60 | 15,346 |
| 2021-12-27 | $4.97 | $4.97 | $4.80 | $4.80 | $4.80 | 1,601 |
| 2021-12-23 | $5.31 | $5.31 | $4.65 | $5.08 | $5.08 | 48,335 |
| 2021-12-22 | $4.94 | $5.13 | $4.94 | $5.10 | $5.10 | 2,085 |
| 2021-12-21 | $4.92 | $5.16 | $4.92 | $5.16 | $5.16 | 6,970 |
| 2021-12-20 | $5.04 | $5.19 | $5.04 | $5.12 | $5.12 | 1,485 |
| 2021-12-17 | $5.33 | $5.39 | $4.80 | $5.20 | $5.20 | 20,053 |
| 2021-12-16 | $5.01 | $5.30 | $5.00 | $5.05 | $5.05 | 52,019 |
| 2021-12-15 | $5.00 | $5.24 | $5.00 | $5.24 | $5.24 | 3,579 |
| 2021-12-14 | $5.25 | $5.25 | $4.83 | $5.11 | $5.11 | 6,645 |
| 2021-12-13 | $5.09 | $5.21 | $5.01 | $5.11 | $5.11 | 5,910 |
| 2021-12-10 | $5.07 | $5.24 | $5.07 | $5.09 | $5.09 | 2,143 |
| 2021-12-09 | $5.23 | $5.24 | $4.80 | $5.09 | $5.09 | 42,927 |
| 2021-12-08 | $5.20 | $5.26 | $5.05 | $5.20 | $5.20 | 10,212 |
| 2021-12-07 | $5.21 | $5.35 | $5.10 | $5.25 | $5.25 | 28,542 |
| 2021-12-06 | $5.13 | $5.29 | $5.00 | $5.23 | $5.23 | 16,988 |
| 2021-12-03 | $5.28 | $5.28 | $4.83 | $5.22 | $5.22 | 44,392 |
| 2021-12-02 | $5.00 | $5.35 | $5.00 | $5.27 | $5.27 | 46,853 |
| 2021-12-01 | $5.55 | $5.66 | $5.14 | $5.29 | $5.29 | 21,902 |
| 2021-11-30 | $5.79 | $5.79 | $5.46 | $5.60 | $5.60 | 77,334 |
| 2021-11-29 | $5.68 | $5.68 | $5.46 | $5.46 | $5.46 | 18,786 |
| 2021-11-26 | $6.08 | $6.08 | $5.50 | $5.69 | $5.69 | 36,234 |
| 2021-11-24 | $6.38 | $6.38 | $6.10 | $6.29 | $6.29 | 48,846 |
| 2021-11-23 | $6.17 | $6.41 | $6.17 | $6.37 | $6.37 | 19,496 |
| 2021-11-22 | $6.75 | $6.79 | $6.20 | $6.20 | $6.20 | 37,596 |
| 2021-11-19 | $6.72 | $6.97 | $6.58 | $6.75 | $6.75 | 9,785 |
| 2021-11-18 | $6.91 | $6.91 | $6.50 | $6.62 | $6.62 | 28,312 |
| 2021-11-17 | $7.23 | $7.23 | $6.73 | $6.85 | $6.85 | 29,660 |
| 2021-11-16 | $7.02 | $7.25 | $6.91 | $7.12 | $7.12 | 11,763 |
| 2021-11-15 | $6.94 | $7.35 | $6.89 | $7.16 | $7.16 | 24,183 |
| 2021-11-12 | $6.60 | $7.16 | $6.60 | $6.95 | $6.95 | 29,160 |
| 2021-11-11 | $6.69 | $7.05 | $6.68 | $6.90 | $6.90 | 24,080 |
| 2021-11-10 | $7.92 | $7.94 | $6.60 | $6.69 | $6.69 | 30,706 |
| 2021-11-09 | $7.43 | $7.94 | $7.31 | $7.94 | $7.94 | 13,416 |
| 2021-11-08 | $7.50 | $7.50 | $7.19 | $7.29 | $7.29 | 9,898 |
| 2021-11-05 | $7.20 | $7.40 | $7.18 | $7.40 | $7.40 | 25,592 |
| 2021-11-04 | $7.10 | $7.13 | $6.91 | $7.13 | $7.13 | 1,080 |
| 2021-11-03 | $7.08 | $7.15 | $7.08 | $7.15 | $7.15 | 3,485 |
| 2021-11-02 | $7.10 | $7.25 | $7.02 | $7.05 | $7.05 | 6,132 |
| 2021-11-01 | $7.11 | $7.15 | $7.10 | $7.15 | $7.15 | 13,270 |
| 2021-10-29 | $7.01 | $7.20 | $6.74 | $7.20 | $7.20 | 16,700 |
| 2021-10-28 | $6.90 | $6.90 | $6.82 | $6.84 | $6.84 | 2,057 |
| 2021-10-27 | $6.78 | $6.87 | $6.60 | $6.85 | $6.85 | 5,304 |
| 2021-10-26 | $7.01 | $7.06 | $6.95 | $7.05 | $7.05 | 7,216 |
| 2021-10-25 | $7.03 | $7.13 | $7.01 | $7.02 | $7.02 | 1,677 |
| 2021-10-22 | $7.10 | $7.21 | $7.10 | $7.20 | $7.20 | 3,024 |
| 2021-10-21 | $7.20 | $7.30 | $7.15 | $7.24 | $7.24 | 4,463 |
| 2021-10-20 | $7.29 | $7.29 | $7.13 | $7.20 | $7.20 | 6,793 |
| 2021-10-19 | $7.05 | $7.25 | $7.04 | $7.04 | $7.04 | 13,110 |
| 2021-10-18 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 218 |
| 2021-10-15 | $7.38 | $7.38 | $7.07 | $7.28 | $7.28 | 16,135 |
| 2021-10-14 | $7.39 | $7.45 | $7.30 | $7.35 | $7.35 | 4,600 |
| 2021-10-13 | $7.33 | $7.37 | $7.20 | $7.21 | $7.21 | 4,044 |
| 2021-10-12 | $7.51 | $7.51 | $7.16 | $7.16 | $7.16 | 4,242 |
| 2021-10-11 | $7.42 | $7.50 | $7.29 | $7.49 | $7.49 | 14,188 |
| 2021-10-08 | $7.38 | $7.64 | $7.22 | $7.31 | $7.31 | 5,882 |
| 2021-10-07 | $7.25 | $7.41 | $7.03 | $7.36 | $7.36 | 32,691 |
| 2021-10-06 | $7.19 | $7.39 | $7.00 | $7.32 | $7.32 | 219,254 |
| 2021-10-05 | $7.42 | $7.60 | $7.00 | $7.00 | $7.00 | 20,448 |
| 2021-10-04 | $7.64 | $7.64 | $7.12 | $7.26 | $7.26 | 14,492 |
| 2021-10-01 | $7.50 | $7.68 | $7.50 | $7.50 | $7.50 | 24,106 |
| 2021-09-30 | $7.50 | $7.61 | $7.35 | $7.42 | $7.42 | 37,087 |
| 2021-09-29 | $7.29 | $7.50 | $7.25 | $7.34 | $7.34 | 28,147 |
| 2021-09-28 | $7.46 | $7.46 | $7.10 | $7.28 | $7.28 | 37,002 |
| 2021-09-27 | $7.44 | $7.50 | $7.33 | $7.43 | $7.43 | 7,740 |
| 2021-09-24 | $7.56 | $7.56 | $7.39 | $7.47 | $7.47 | 25,484 |
| 2021-09-23 | $7.73 | $7.73 | $7.28 | $7.50 | $7.50 | 89,851 |
| 2021-09-22 | $8.08 | $8.08 | $7.34 | $7.40 | $7.40 | 202,050 |
| 2021-09-21 | $8.54 | $9.43 | $8.48 | $9.27 | $9.27 | 9,496 |
| 2021-09-20 | $8.89 | $8.89 | $8.26 | $8.47 | $8.47 | 9,918 |
| 2021-09-17 | $8.79 | $9.52 | $8.75 | $8.85 | $8.85 | 6,446 |
| 2021-09-16 | $9.20 | $9.22 | $8.79 | $8.80 | $8.80 | 11,042 |
| 2021-09-15 | $9.74 | $9.90 | $9.46 | $9.60 | $9.60 | 4,537 |
| 2021-09-14 | $10.00 | $10.00 | $9.84 | $10.00 | $10.00 | 970 |
| 2021-09-13 | $10.08 | $10.20 | $9.89 | $10.07 | $10.07 | 8,468 |
| 2021-09-10 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 110 |
| 2021-09-09 | $10.12 | $10.39 | $10.12 | $10.20 | $10.20 | 3,390 |
| 2021-09-08 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 269 |
| 2021-09-07 | $11.13 | $11.13 | $10.29 | $10.35 | $10.35 | 2,489 |
| 2021-09-03 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 515 |
| 2021-09-02 | $10.45 | $10.55 | $10.45 | $10.55 | $10.55 | 1,897 |
| 2021-09-01 | $10.37 | $10.37 | $10.35 | $10.35 | $10.35 | 1,200 |
| 2021-08-31 | $10.35 | $10.40 | $10.27 | $10.35 | $10.35 | 1,422 |
| 2021-08-30 | $10.45 | $10.46 | $10.27 | $10.44 | $10.44 | 4,113 |
| 2021-08-27 | $10.67 | $10.69 | $10.50 | $10.55 | $10.55 | 6,771 |
| 2021-08-26 | $12.00 | $12.00 | $10.37 | $10.69 | $10.69 | 1,175 |
| 2021-08-25 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 215 |
| 2021-08-24 | $10.79 | $10.80 | $10.62 | $10.62 | $10.62 | 1,034 |
| 2021-08-23 | $11.99 | $11.99 | $10.68 | $11.01 | $11.01 | 4,511 |
| 2021-08-20 | $10.96 | $10.96 | $10.61 | $10.61 | $10.61 | 408 |
| 2021-08-19 | $10.65 | $10.68 | $10.65 | $10.68 | $10.68 | 512 |
| 2021-08-18 | $11.20 | $11.20 | $11.03 | $11.03 | $11.03 | 453 |
| 2021-08-17 | $11.00 | $11.22 | $10.68 | $11.17 | $11.17 | 3,542 |
| 2021-08-16 | $11.00 | $11.02 | $11.00 | $11.00 | $11.00 | 2,335 |
| 2021-08-13 | $11.09 | $11.09 | $10.85 | $11.00 | $11.00 | 3,351 |
| 2021-08-12 | $11.17 | $11.18 | $11.17 | $11.18 | $11.18 | 221 |
| 2021-08-11 | $10.50 | $10.52 | $10.50 | $10.50 | $10.50 | 2,610 |
| 2021-08-10 | $10.30 | $10.59 | $10.17 | $10.17 | $10.17 | 684 |
| 2021-08-09 | $10.88 | $10.88 | $10.26 | $10.26 | $10.26 | 2,895 |
| 2021-08-06 | $10.50 | $10.50 | $10.23 | $10.24 | $10.24 | 3,798 |
| 2021-08-05 | $10.65 | $10.66 | $10.12 | $10.35 | $10.35 | 14,819 |
| 2021-08-04 | $10.60 | $10.60 | $10.28 | $10.28 | $10.28 | 918 |
| 2021-08-03 | $11.80 | $11.80 | $10.21 | $10.26 | $10.26 | 29,570 |
| 2021-08-02 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 1,362 |
| 2021-07-30 | $11.83 | $11.83 | $11.50 | $11.50 | $11.50 | 709 |
| 2021-07-29 | $11.78 | $11.82 | $11.74 | $11.82 | $11.82 | 1,096 |
| 2021-07-28 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 2,578 |
| 2021-07-27 | $11.82 | $11.82 | $11.09 | $11.15 | $11.15 | 2,228 |
| 2021-07-26 | $11.81 | $11.81 | $11.35 | $11.35 | $11.35 | 7,438 |
| 2021-07-23 | $11.91 | $12.04 | $11.89 | $11.89 | $11.89 | 2,084 |
| 2021-07-22 | $12.30 | $12.30 | $12.10 | $12.10 | $12.10 | 3,108 |
| 2021-07-21 | $11.99 | $12.00 | $11.80 | $11.95 | $11.95 | 8,440 |
| 2021-07-20 | $12.94 | $12.94 | $11.83 | $12.20 | $12.20 | 2,223 |
| 2021-07-19 | $11.90 | $12.08 | $11.90 | $12.07 | $12.07 | 2,632 |
| 2021-07-16 | $12.02 | $12.10 | $11.91 | $12.10 | $12.10 | 3,982 |
| 2021-07-15 | $11.90 | $12.18 | $11.90 | $11.91 | $11.91 | 3,540 |
| 2021-07-14 | $12.71 | $12.71 | $11.90 | $12.12 | $12.12 | 3,006 |
| 2021-07-13 | $11.35 | $12.71 | $11.32 | $12.71 | $12.71 | 4,641 |
| 2021-07-12 | $11.16 | $11.37 | $11.13 | $11.35 | $11.35 | 3,041 |
| 2021-07-09 | $11.95 | $12.11 | $11.33 | $11.37 | $11.37 | 4,266 |
| 2021-07-08 | $12.08 | $12.08 | $11.95 | $11.95 | $11.95 | 1,105 |
| 2021-07-07 | $12.89 | $13.00 | $12.25 | $13.00 | $13.00 | 5,845 |
| 2021-07-06 | $12.04 | $13.01 | $12.02 | $12.80 | $12.80 | 18,042 |
| 2021-07-02 | $12.20 | $12.24 | $12.15 | $12.21 | $12.21 | 2,415 |
| 2021-07-01 | $12.86 | $12.90 | $12.86 | $12.90 | $12.90 | 631 |
| 2021-06-30 | $12.65 | $12.65 | $12.10 | $12.10 | $12.10 | 2,327 |
| 2021-06-29 | $13.00 | $13.05 | $12.59 | $12.59 | $12.59 | 7,412 |
| 2021-06-28 | $13.33 | $13.33 | $12.40 | $12.40 | $12.40 | 2,477 |
| 2021-06-25 | $12.83 | $12.83 | $12.83 | $12.83 | $12.83 | 106 |
| 2021-06-24 | $12.83 | $12.83 | $12.83 | $12.83 | $12.83 | 265 |
| 2021-06-23 | $12.76 | $12.79 | $12.70 | $12.79 | $12.79 | 531 |
| 2021-06-22 | $12.06 | $12.70 | $11.99 | $12.70 | $12.70 | 8,182 |
| 2021-06-21 | $13.25 | $13.25 | $11.45 | $12.00 | $12.00 | 3,450 |
| 2021-06-18 | $13.65 | $13.65 | $12.80 | $12.80 | $12.80 | 7,710 |
| 2021-06-17 | $13.13 | $13.68 | $13.08 | $13.58 | $13.58 | 11,081 |
| 2021-06-16 | $13.89 | $13.89 | $12.82 | $13.25 | $13.25 | 12,448 |
| 2021-06-15 | $12.80 | $13.77 | $12.12 | $12.90 | $12.90 | 65,416 |
| 2021-06-14 | $12.00 | $12.24 | $11.00 | $11.50 | $11.50 | 21,993 |
| 2021-06-11 | $11.25 | $11.42 | $11.25 | $11.42 | $11.42 | 9,216 |
| 2021-06-10 | $11.35 | $11.53 | $11.24 | $11.32 | $11.32 | 3,793 |
| 2021-06-09 | $11.21 | $11.38 | $11.15 | $11.37 | $11.37 | 2,243 |
| 2021-06-08 | $10.00 | $10.66 | $10.00 | $10.56 | $10.56 | 6,927 |
| 2021-06-07 | $10.00 | $10.00 | $9.90 | $9.99 | $9.99 | 570 |
| 2021-06-04 | $9.93 | $9.94 | $9.93 | $9.93 | $9.93 | 2,090 |
| 2021-06-03 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 16 |
| 2021-06-02 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 1,037 |
| 2021-06-01 | $10.04 | $10.04 | $9.55 | $9.75 | $9.75 | 2,060 |
| 2021-05-28 | $9.91 | $9.97 | $9.91 | $9.97 | $9.97 | 2,711 |
| 2021-05-27 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 59 |
| 2021-05-26 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 117 |
| 2021-05-25 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2021-05-24 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 16 |
| 2021-05-21 | $9.90 | $10.11 | $9.90 | $9.90 | $9.90 | 2,440 |
| 2021-05-20 | $9.23 | $10.25 | $9.23 | $9.90 | $9.90 | 3,296 |
| 2021-05-19 | $10.92 | $12.01 | $10.50 | $10.50 | $10.50 | 1,642 |
| 2021-05-18 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 220 |
| 2021-05-17 | $10.63 | $11.13 | $10.63 | $11.13 | $11.13 | 855 |
| 2021-05-14 | $10.70 | $10.70 | $10.55 | $10.70 | $10.70 | 2,286 |
| 2021-05-13 | $10.01 | $10.40 | $10.01 | $10.12 | $10.12 | 4,191 |
| 2021-05-12 | $10.20 | $10.20 | $10.00 | $10.00 | $10.00 | 5,369 |
| 2021-05-11 | $10.52 | $10.69 | $10.00 | $10.00 | $10.00 | 6,779 |
| 2021-05-10 | $11.74 | $11.74 | $11.74 | $11.74 | $11.74 | 203 |
| 2021-05-07 | $11.75 | $11.80 | $11.69 | $11.74 | $11.74 | 5,114 |
| 2021-05-06 | $10.99 | $11.94 | $10.99 | $11.72 | $11.72 | 3,729 |
| 2021-05-05 | $10.24 | $10.83 | $10.00 | $10.83 | $10.83 | 2,631 |
| 2021-05-04 | $10.65 | $11.04 | $10.60 | $11.04 | $11.04 | 12,971 |
| 2021-05-03 | $10.55 | $10.65 | $10.55 | $10.65 | $10.65 | 702 |
| 2021-04-30 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 44 |
| 2021-04-29 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 103 |
| 2021-04-28 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 734 |
| 2021-04-27 | $10.98 | $11.19 | $10.98 | $11.19 | $11.19 | 440 |
| 2021-04-26 | $10.79 | $10.97 | $10.79 | $10.90 | $10.90 | 1,528 |
| 2021-04-23 | $11.13 | $11.13 | $10.80 | $10.80 | $10.80 | 2,348 |
| 2021-04-22 | $11.20 | $11.20 | $11.14 | $11.14 | $11.14 | 329 |
| 2021-04-21 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 315 |
| 2021-04-20 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 36 |
| 2021-04-19 | $11.85 | $12.01 | $11.85 | $12.00 | $12.00 | 3,213 |
| 2021-04-16 | $11.85 | $11.85 | $11.80 | $11.85 | $11.85 | 2,372 |
| 2021-04-15 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 131 |
| 2021-04-14 | $11.93 | $11.93 | $11.93 | $11.93 | $11.93 | 726 |
| 2021-04-13 | $12.52 | $12.52 | $12.24 | $12.31 | $12.31 | 4,855 |
| 2021-04-12 | $12.12 | $12.25 | $12.12 | $12.25 | $12.25 | 1,434 |
| 2021-04-09 | $12.26 | $12.38 | $12.18 | $12.38 | $12.38 | 608 |
| 2021-04-08 | $12.62 | $12.70 | $12.54 | $12.54 | $12.54 | 2,432 |
| 2021-04-07 | $13.00 | $13.00 | $12.70 | $12.70 | $12.70 | 457 |
| 2021-04-06 | $13.47 | $13.47 | $13.47 | $13.47 | $13.47 | 264 |
| 2021-04-05 | $13.81 | $14.00 | $13.08 | $13.08 | $13.08 | 1,475 |
| 2021-04-01 | $13.73 | $13.76 | $13.53 | $13.62 | $13.62 | 2,100 |
| 2021-03-31 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 560 |
| 2021-03-30 | $11.96 | $11.96 | $11.96 | $11.96 | $11.96 | 96 |
| 2021-03-29 | $12.47 | $12.47 | $11.96 | $11.96 | $11.96 | 602 |
| 2021-03-26 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 85 |
| 2021-03-25 | $12.50 | $12.50 | $11.86 | $11.90 | $11.90 | 3,066 |
| 2021-03-24 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 186 |
| 2021-03-23 | $13.25 | $13.25 | $12.88 | $12.88 | $12.88 | 1,467 |
| 2021-03-22 | $13.17 | $13.25 | $13.03 | $13.25 | $13.25 | 1,983 |
| 2021-03-19 | $12.68 | $12.82 | $12.35 | $12.82 | $12.82 | 3,444 |
| 2021-03-18 | $14.25 | $14.25 | $13.07 | $13.50 | $13.50 | 8,221 |
| 2021-03-17 | $14.68 | $14.68 | $14.04 | $14.50 | $14.50 | 4,637 |
| 2021-03-16 | $15.60 | $15.87 | $14.50 | $14.50 | $14.50 | 2,649 |
| 2021-03-15 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 154 |
| 2021-03-12 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 621 |
| 2021-03-11 | $15.60 | $15.66 | $15.60 | $15.66 | $15.66 | 1,204 |
| 2021-03-10 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 70 |
| 2021-03-09 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 300 |
| 2021-03-08 | $14.62 | $14.62 | $14.62 | $14.62 | $14.62 | 20 |
| 2021-03-05 | $14.62 | $14.62 | $14.62 | $14.62 | $14.62 | 59 |
| 2021-03-04 | $14.62 | $14.62 | $14.62 | $14.62 | $14.62 | 1,050 |
| 2021-03-03 | $15.12 | $15.12 | $15.04 | $15.04 | $15.04 | 2,213 |
| 2021-03-02 | $14.96 | $14.96 | $14.96 | $14.96 | $14.96 | 321 |
| 2021-03-01 | $14.74 | $16.00 | $14.74 | $15.30 | $15.30 | 1,885 |
| 2021-02-26 | $14.40 | $15.17 | $14.40 | $15.17 | $15.17 | 450 |
| 2021-02-25 | $15.93 | $15.93 | $10.51 | $15.90 | $15.90 | 40 |
| 2021-02-24 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 40 |
| 2021-02-23 | $15.35 | $15.90 | $15.33 | $15.90 | $15.90 | 4,339 |
| 2021-02-22 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 13 |
| 2021-02-19 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 1,416 |
| 2021-02-18 | $16.03 | $16.03 | $16.03 | $16.03 | $16.03 | 495 |
| 2021-02-17 | $15.95 | $16.03 | $15.95 | $16.03 | $16.03 | 495 |
| 2021-02-16 | $15.78 | $15.80 | $15.61 | $15.80 | $15.80 | 1,970 |
| 2021-02-12 | $16.03 | $16.03 | $16.03 | $16.03 | $16.03 | 295 |
| 2021-02-11 | $15.36 | $16.25 | $15.36 | $15.97 | $15.97 | 4,379 |
| 2021-02-10 | $14.70 | $14.71 | $14.40 | $14.71 | $14.71 | 756 |
| 2021-02-09 | $15.55 | $15.55 | $15.50 | $15.50 | $15.50 | 1,084 |
| 2021-02-08 | $15.53 | $15.56 | $15.44 | $15.47 | $15.47 | 1,230 |
| 2021-02-05 | $3.30 | $3.30 | $3.30 | $3.30 | $3.30 | 0 |
| 2021-02-04 | $3.30 | $3.30 | $3.30 | $3.30 | $3.30 | 4 |
| 2021-02-03 | $3.19 | $3.50 | $3.19 | $3.30 | $3.30 | 15,093 |
| 2021-02-02 | $3.00 | $3.51 | $2.86 | $3.16 | $3.16 | 13,613 |
| 2021-02-01 | $2.75 | $3.00 | $2.73 | $2.89 | $2.89 | 8,226 |
| 2021-01-29 | $2.94 | $2.94 | $2.87 | $2.87 | $2.87 | 1,536 |
| 2021-01-28 | $2.85 | $2.96 | $2.81 | $2.96 | $2.96 | 6,128 |
| 2021-01-27 | $2.85 | $2.96 | $2.77 | $2.77 | $2.77 | 4,550 |
| 2021-01-26 | $2.61 | $2.66 | $2.60 | $2.62 | $2.62 | 6,977 |
| 2021-01-25 | $2.66 | $2.66 | $2.59 | $2.59 | $2.59 | 2,135 |
| 2021-01-22 | $2.45 | $2.60 | $2.37 | $2.37 | $2.37 | 2,382 |
| 2021-01-21 | $2.38 | $2.40 | $2.37 | $2.38 | $2.38 | 10,607 |
| 2021-01-20 | $2.30 | $2.40 | $2.30 | $2.38 | $2.38 | 16,371 |
| 2021-01-19 | $2.27 | $2.30 | $2.27 | $2.28 | $2.28 | 8,654 |
| 2021-01-15 | $2.40 | $2.40 | $2.40 | $2.40 | $2.40 | 315 |
| 2021-01-14 | $2.50 | $2.50 | $2.36 | $2.40 | $2.40 | 17,170 |
| 2021-01-13 | $2.47 | $2.50 | $2.30 | $2.36 | $2.36 | 24,479 |
| 2021-01-12 | $2.10 | $2.10 | $2.10 | $2.10 | $2.10 | 725 |
| 2021-01-11 | $2.11 | $2.11 | $2.07 | $2.10 | $2.10 | 15,453 |
| 2021-01-08 | $2.09 | $2.09 | $2.00 | $2.00 | $2.00 | 1,225 |
| 2021-01-07 | $2.11 | $2.20 | $2.11 | $2.17 | $2.17 | 1,781 |
| 2021-01-06 | $1.99 | $2.34 | $1.99 | $2.10 | $2.10 | 3,415 |
| 2021-01-05 | $1.92 | $2.00 | $1.84 | $1.96 | $1.96 | 12,625 |
| 2021-01-04 | $1.95 | $1.95 | $1.95 | $1.95 | $1.95 | 0 |
| 2020-12-31 | $1.95 | $1.95 | $1.95 | $1.95 | $1.95 | 790 |
| 2020-12-30 | $1.90 | $2.00 | $1.85 | $2.00 | $2.00 | 1,013 |
| 2020-12-29 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | 0 |
| 2020-12-28 | $2.41 | $2.41 | $2.00 | $2.00 | $2.00 | 670 |
| 2020-12-24 | $1.75 | $1.75 | $1.75 | $1.75 | $1.75 | 900 |
| 2020-12-23 | $2.00 | $2.00 | $1.75 | $1.75 | $1.75 | 9,457 |
| 2020-12-22 | $1.83 | $1.87 | $1.75 | $1.75 | $1.75 | 13,347 |
| 2020-12-21 | $1.87 | $2.17 | $1.85 | $1.85 | $1.85 | 18,957 |
| 2020-12-18 | $1.84 | $2.09 | $1.72 | $1.93 | $1.93 | 25,817 |
| 2020-12-17 | $1.55 | $1.76 | $1.55 | $1.66 | $1.66 | 14,955 |
| 2020-12-16 | $1.50 | $1.58 | $1.50 | $1.53 | $1.53 | 5,446 |
| 2020-12-15 | $1.71 | $1.71 | $1.33 | $1.63 | $1.63 | 6,750 |
| 2020-12-14 | $1.33 | $1.33 | $1.33 | $1.33 | $1.33 | 0 |
| 2020-12-11 | $1.33 | $1.33 | $1.33 | $1.33 | $1.33 | 600 |
| 2020-12-10 | $1.44 | $1.44 | $1.33 | $1.33 | $1.33 | 13,997 |
| 2020-12-09 | $1.33 | $1.40 | $1.33 | $1.40 | $1.40 | 550 |
| 2020-12-08 | $1.22 | $1.29 | $1.22 | $1.29 | $1.29 | 1,475 |
| 2020-12-07 | $1.16 | $1.22 | $1.16 | $1.22 | $1.22 | 8,000 |
| 2020-12-04 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 0 |
| 2020-12-03 | $1.21 | $1.21 | $1.19 | $1.19 | $1.19 | 5,500 |
| 2020-12-02 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 0 |
| 2020-12-01 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 501 |
| 2020-11-30 | $1.17 | $1.17 | $1.17 | $1.17 | $1.17 | 28 |
| 2020-11-27 | $1.17 | $1.17 | $1.17 | $1.17 | $1.17 | 300 |
| 2020-11-25 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 200 |
| 2020-11-24 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 1,000 |
| 2020-11-23 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 5,000 |
| 2020-11-20 | $1.13 | $1.13 | $1.13 | $1.13 | $1.13 | 0 |
| 2020-11-19 | $1.13 | $1.13 | $1.13 | $1.13 | $1.13 | 0 |
| 2020-11-18 | $1.12 | $1.13 | $1.12 | $1.13 | $1.13 | 545 |
| 2020-11-17 | $1.12 | $1.12 | $1.12 | $1.12 | $1.12 | 100 |
| 2020-11-16 | $1.14 | $1.16 | $1.06 | $1.06 | $1.06 | 9,882 |
| 2020-11-13 | $1.17 | $1.17 | $1.06 | $1.07 | $1.07 | 5,367 |
| 2020-11-12 | $1.19 | $1.19 | $1.15 | $1.17 | $1.17 | 5,118 |
| 2020-11-11 | $1.09 | $1.10 | $1.08 | $1.08 | $1.08 | 10,510 |
| 2020-11-10 | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 5,000 |
| 2020-11-09 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 2,000 |
| 2020-11-06 | $1.03 | $1.06 | $1.01 | $1.01 | $1.01 | 6,258 |
| 2020-11-05 | $1.06 | $1.06 | $1.06 | $1.06 | $1.06 | 5,000 |
| 2020-11-04 | $1.06 | $1.06 | $1.06 | $1.06 | $1.06 | 320 |
| 2020-11-03 | $1.06 | $1.10 | $1.06 | $1.10 | $1.10 | 5,015 |
| 2020-11-02 | $1.06 | $1.06 | $1.06 | $1.06 | $1.06 | 0 |
| 2020-10-30 | $1.06 | $1.06 | $1.06 | $1.06 | $1.06 | 0 |
| 2020-10-29 | $1.06 | $1.06 | $1.06 | $1.06 | $1.06 | 0 |
| 2020-10-28 | $1.06 | $1.06 | $1.06 | $1.06 | $1.06 | 4,000 |
| 2020-10-27 | $1.09 | $1.09 | $1.09 | $1.09 | $1.09 | 0 |
| 2020-10-26 | $1.08 | $1.09 | $1.08 | $1.09 | $1.09 | 2,800 |
| 2020-10-23 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 0 |
| 2020-10-22 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 0 |
| 2020-10-21 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 0 |
| 2020-10-20 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 500 |
| 2020-10-19 | $1.12 | $1.17 | $1.12 | $1.17 | $1.17 | 730 |
| 2020-10-16 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 0 |
| 2020-10-15 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 2,225 |
| 2020-10-14 | $1.09 | $1.09 | $1.09 | $1.09 | $1.09 | 0 |
| 2020-10-13 | $1.11 | $1.11 | $1.09 | $1.09 | $1.09 | 15,500 |
| 2020-10-12 | $1.11 | $1.11 | $1.11 | $1.11 | $1.11 | 0 |
| 2020-10-09 | $1.10 | $1.11 | $1.10 | $1.11 | $1.11 | 1,400 |
| 2020-10-08 | $1.09 | $1.09 | $1.09 | $1.09 | $1.09 | 0 |
| 2020-10-07 | $1.10 | $1.10 | $1.09 | $1.09 | $1.09 | 7,100 |
| 2020-10-06 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 200 |
| 2020-10-05 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 0 |
| 2020-10-02 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 500 |
| 2020-10-01 | $1.12 | $1.12 | $1.12 | $1.12 | $1.12 | 98 |
| 2020-09-30 | $1.10 | $1.12 | $1.10 | $1.12 | $1.12 | 10,500 |
| 2020-09-29 | $1.10 | $1.10 | $1.08 | $1.08 | $1.08 | 1,800 |
| 2020-09-28 | $1.10 | $1.10 | $1.08 | $1.08 | $1.08 | 550 |
| 2020-09-25 | $1.20 | $1.20 | $1.08 | $1.09 | $1.09 | 24,200 |
| 2020-09-24 | $1.10 | $1.20 | $1.10 | $1.12 | $1.12 | 25,501 |
| 2020-09-23 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 0 |
| 2020-09-22 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 0 |
| 2020-09-21 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 0 |
| 2020-09-18 | $1.06 | $1.06 | $1.05 | $1.05 | $1.05 | 2,475 |
| 2020-09-17 | $1.11 | $1.11 | $1.11 | $1.11 | $1.11 | 100 |
| 2020-09-16 | $1.13 | $1.13 | $1.05 | $1.05 | $1.05 | 11,100 |
| 2020-09-15 | $1.17 | $1.17 | $1.05 | $1.05 | $1.05 | 950 |
| 2020-09-14 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 37 |
| 2020-09-11 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 11 |
| 2020-09-10 | $1.05 | $1.06 | $1.05 | $1.05 | $1.05 | 5,000 |
| 2020-09-09 | $1.09 | $1.09 | $1.09 | $1.09 | $1.09 | 40 |
| 2020-09-08 | $1.11 | $1.11 | $1.09 | $1.09 | $1.09 | 8,316 |
| 2020-09-04 | $1.11 | $1.13 | $1.06 | $1.06 | $1.06 | 34,056 |
| 2020-09-03 | $1.08 | $1.08 | $1.08 | $1.08 | $1.08 | 0 |
| 2020-09-02 | $1.14 | $1.14 | $1.08 | $1.08 | $1.08 | 20,360 |
| 2020-09-01 | $1.17 | $1.18 | $1.10 | $1.10 | $1.10 | 2,001 |
| 2020-08-31 | $1.19 | $1.21 | $1.17 | $1.17 | $1.17 | 4,363 |
| 2020-08-28 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 212 |
| 2020-08-27 | $1.19 | $1.19 | $1.14 | $1.15 | $1.15 | 2,328 |
| 2020-08-26 | $1.17 | $2.90 | $1.17 | $1.19 | $1.19 | 1,600 |
| 2020-08-25 | $1.07 | $1.15 | $1.05 | $1.10 | $1.10 | 38,950 |
| 2020-08-24 | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 0 |
| 2020-08-21 | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 0 |
| 2020-08-20 | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 0 |
| 2020-08-19 | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 0 |
| 2020-08-18 | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 0 |
| 2020-08-17 | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 0 |
| 2020-08-14 | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 0 |
| 2020-08-13 | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 2,550 |
| 2020-08-12 | $1.09 | $1.09 | $1.06 | $1.06 | $1.06 | 9,000 |
| 2020-08-11 | $1.16 | $1.17 | $1.16 | $1.17 | $1.17 | 620 |
| 2020-08-10 | $1.17 | $1.17 | $1.17 | $1.17 | $1.17 | 100 |
| 2020-08-07 | $1.17 | $1.17 | $1.17 | $1.17 | $1.17 | 100 |
| 2020-08-06 | $1.17 | $1.17 | $1.17 | $1.17 | $1.17 | 3,000 |
| 2020-08-05 | $1.17 | $1.18 | $1.17 | $1.18 | $1.18 | 3,000 |
| 2020-08-04 | $1.17 | $1.17 | $1.17 | $1.17 | $1.17 | 400 |
| 2020-08-03 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 0 |
| 2020-07-31 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 5,000 |
| 2020-07-30 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 0 |
| 2020-07-29 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 1,000 |
| 2020-07-28 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 0 |
| 2020-07-27 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 925 |
| 2020-07-24 | $1.09 | $1.09 | $1.09 | $1.09 | $1.09 | 100 |
| 2020-07-23 | $1.11 | $1.11 | $1.11 | $1.11 | $1.11 | 500 |
| 2020-07-22 | $1.11 | $1.11 | $1.11 | $1.11 | $1.11 | 0 |
| 2020-07-21 | $1.11 | $1.11 | $1.11 | $1.11 | $1.11 | 500 |
| 2020-07-20 | $1.09 | $1.10 | $1.07 | $1.10 | $1.10 | 2,104 |
| 2020-07-16 | $1.14 | $1.14 | $1.14 | $1.14 | $1.14 | 40 |
| 2020-07-15 | $1.14 | $1.14 | $1.14 | $1.14 | $1.14 | 260 |
| 2020-07-13 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 292 |
| 2020-07-08 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 400 |
| 2020-06-29 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 3,750 |
| 2020-06-22 | $1.08 | $1.08 | $1.08 | $1.08 | $1.08 | 4,900 |
| 2020-06-19 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 1,000 |
| 2020-06-16 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 5,000 |
| 2020-06-12 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 125 |
| 2020-06-10 | $1.15 | $1.16 | $1.15 | $1.16 | $1.16 | 5,100 |
| 2020-06-04 | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 1,000 |
| 2020-06-02 | $1.14 | $1.14 | $1.09 | $1.09 | $1.09 | 1,150 |
| 2020-06-01 | $1.20 | $1.20 | $1.17 | $1.17 | $1.17 | 20,000 |
| 2020-05-27 | $1.17 | $1.20 | $1.17 | $1.20 | $1.20 | 601 |
| 2020-05-26 | $1.17 | $1.17 | $1.17 | $1.17 | $1.17 | 1,854 |
| 2020-05-11 | $1.13 | $1.13 | $1.10 | $1.10 | $1.10 | 1,050 |
| 2020-05-07 | $1.22 | $1.22 | $1.22 | $1.22 | $1.22 | 6,300 |
| 2020-05-06 | $1.32 | $1.32 | $1.17 | $1.17 | $1.17 | 1,200 |
| 2020-05-01 | $1.38 | $1.42 | $1.31 | $1.31 | $1.31 | 1,909 |
| 2020-04-28 | $1.39 | $1.39 | $1.39 | $1.39 | $1.39 | 690 |
| 2020-04-23 | $1.45 | $1.49 | $1.38 | $1.38 | $1.38 | 890 |
| 2020-04-22 | $1.34 | $1.34 | $1.34 | $1.34 | $1.34 | 55 |
| 2020-04-17 | $1.34 | $1.34 | $1.34 | $1.34 | $1.34 | 200 |
| 2020-04-15 | $1.32 | $1.32 | $1.32 | $1.32 | $1.32 | 150 |
| 2020-04-13 | $1.30 | $1.34 | $1.30 | $1.34 | $1.34 | 1,110 |
| 2020-04-09 | $1.33 | $1.33 | $1.33 | $1.33 | $1.33 | 1,010 |
| 2020-04-02 | $1.05 | $1.13 | $1.05 | $1.13 | $1.13 | 150,890 |
| 2020-04-01 | $1.12 | $1.12 | $1.11 | $1.11 | $1.11 | 200 |
| 2020-03-27 | $1.23 | $1.23 | $1.15 | $1.15 | $1.15 | 4,000 |
| 2020-03-25 | $1.37 | $1.37 | $1.37 | $1.37 | $1.37 | 1,000 |
| 2020-03-20 | $1.06 | $1.06 | $1.04 | $1.04 | $1.04 | 1,000 |
| 2020-03-18 | $0.93 | $0.93 | $0.89 | $0.89 | $0.89 | 3,200 |
| 2020-03-17 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 1,500 |
| 2020-03-16 | $1.14 | $1.40 | $1.08 | $1.40 | $1.40 | 10,950 |
| 2020-03-12 | $1.39 | $1.39 | $1.31 | $1.31 | $1.31 | 8,100 |
| 2020-03-11 | $1.60 | $1.60 | $1.60 | $1.60 | $1.60 | 1,000 |
| 2020-03-05 | $1.89 | $1.89 | $1.89 | $1.89 | $1.89 | 20 |
| 2020-03-02 | $1.89 | $1.89 | $1.89 | $1.89 | $1.89 | 100 |
| 2020-02-26 | $1.89 | $1.89 | $1.89 | $1.89 | $1.89 | 2,000 |
| 2020-02-18 | $1.89 | $1.89 | $1.89 | $1.89 | $1.89 | 1,200 |
| 2020-02-13 | $2.00 | $2.00 | $1.99 | $2.00 | $2.00 | 2,850 |
| 2020-02-07 | $2.02 | $2.02 | $2.02 | $2.02 | $2.02 | 4,342 |
| 2020-02-06 | $2.02 | $2.02 | $2.01 | $2.01 | $2.01 | 500 |
| 2020-02-05 | $2.03 | $2.03 | $2.03 | $2.03 | $2.03 | 250 |
| 2020-02-04 | $1.85 | $1.85 | $1.85 | $1.85 | $1.85 | 3,650 |
| 2020-01-30 | $1.85 | $1.85 | $1.85 | $1.85 | $1.85 | 1,000 |
| 2020-01-28 | $1.81 | $1.82 | $1.81 | $1.82 | $1.82 | 3,000 |
| 2020-01-27 | $1.70 | $1.76 | $1.70 | $1.76 | $1.76 | 3,350 |
| 2020-01-24 | $1.70 | $1.71 | $1.70 | $1.71 | $1.71 | 1,000 |
| 2020-01-22 | $1.66 | $1.66 | $1.66 | $1.66 | $1.66 | 1,000 |
| 2020-01-21 | $1.64 | $1.66 | $1.64 | $1.66 | $1.66 | 3,968 |
| 2020-01-14 | $1.31 | $1.35 | $1.31 | $1.35 | $1.35 | 10,000 |
| 2020-01-10 | $1.30 | $1.30 | $1.30 | $1.30 | $1.30 | 1,304 |
| 2020-01-09 | $1.30 | $1.30 | $1.30 | $1.30 | $1.30 | 1,000 |
| 2020-01-08 | $1.32 | $1.32 | $1.32 | $1.32 | $1.32 | 2,500 |
| 2020-01-06 | $1.31 | $1.31 | $1.31 | $1.31 | $1.31 | 100 |
| 2020-01-03 | $1.42 | $1.43 | $1.31 | $1.31 | $1.31 | 13,500 |
| 2020-01-02 | $1.41 | $1.41 | $1.41 | $1.41 | $1.41 | 200 |
| 2019-12-31 | $1.35 | $1.35 | $1.35 | $1.35 | $1.35 | 5,000 |
| 2019-12-19 | $1.33 | $1.35 | $1.30 | $1.35 | $1.35 | 21,000 |
| 2019-12-13 | $1.28 | $1.28 | $1.28 | $1.28 | $1.28 | 4 |
| 2019-12-12 | $1.28 | $1.28 | $1.28 | $1.28 | $1.28 | 6,500 |
| 2019-12-09 | $1.48 | $1.48 | $1.48 | $1.48 | $1.48 | 400 |
| 2019-12-05 | $1.45 | $1.45 | $1.45 | $1.45 | $1.45 | 200 |
| 2019-11-14 | $1.67 | $1.67 | $1.58 | $1.58 | $1.58 | 26,100 |
| 2019-11-11 | $1.70 | $1.80 | $1.70 | $1.78 | $1.78 | 10,240 |
| 2019-11-08 | $1.70 | $1.70 | $1.70 | $1.70 | $1.70 | 2,000 |
| 2019-11-07 | $1.66 | $1.66 | $1.66 | $1.66 | $1.66 | 7,316 |
| 2019-11-06 | $1.66 | $1.66 | $1.66 | $1.66 | $1.66 | 6,500 |
| 2019-11-05 | $1.56 | $1.61 | $1.56 | $1.61 | $1.61 | 5,000 |
| 2019-10-30 | $1.95 | $1.99 | $1.88 | $1.88 | $1.88 | 16,600 |
| 2019-10-29 | $1.93 | $1.93 | $1.92 | $1.92 | $1.92 | 4,000 |
| 2019-10-11 | $1.74 | $1.74 | $1.74 | $1.74 | $1.74 | 1,000 |
| 2019-10-08 | $1.69 | $1.69 | $1.69 | $1.69 | $1.69 | 200 |
| 2019-09-26 | $1.86 | $1.86 | $1.78 | $1.78 | $1.78 | 5,700 |
| 2019-09-25 | $1.74 | $1.74 | $1.74 | $1.74 | $1.74 | 9,000 |
| 2019-09-20 | $1.82 | $1.86 | $1.81 | $1.86 | $1.86 | 5,000 |
| 2019-09-13 | $1.75 | $1.75 | $1.75 | $1.75 | $1.75 | 67 |
| 2019-09-09 | $1.75 | $1.75 | $1.75 | $1.75 | $1.75 | 5,000 |
| 2019-09-05 | $1.82 | $1.82 | $1.81 | $1.81 | $1.81 | 302 |
| 2019-08-23 | $1.81 | $1.81 | $1.81 | $1.81 | $1.81 | 75 |
| 2019-08-14 | $1.81 | $1.81 | $1.81 | $1.81 | $1.81 | 5,000 |
| 2019-08-13 | $1.99 | $1.99 | $1.81 | $1.82 | $1.82 | 20,665 |
| 2019-08-09 | $2.27 | $2.27 | $2.26 | $2.26 | $2.26 | 400 |
| 2019-08-02 | $2.27 | $2.27 | $2.27 | $2.27 | $2.27 | 240 |
| 2019-07-10 | $2.36 | $2.36 | $2.36 | $2.36 | $2.36 | 4,000 |
| 2019-06-20 | $2.32 | $2.32 | $2.32 | $2.32 | $2.32 | 2,000 |
| 2019-06-19 | $2.31 | $2.32 | $2.31 | $2.32 | $2.32 | 2,300 |
| 2019-06-18 | $2.35 | $2.35 | $2.34 | $2.34 | $2.34 | 2,000 |
| 2019-06-13 | $2.41 | $2.41 | $2.32 | $2.32 | $2.32 | 5,000 |
| 2019-06-07 | $2.48 | $2.48 | $2.48 | $2.48 | $2.48 | 4,000 |
| 2019-06-06 | $2.46 | $2.48 | $2.46 | $2.48 | $2.48 | 10,000 |
| 2019-05-15 | $2.41 | $2.41 | $2.41 | $2.41 | $2.41 | 10,000 |
| 2019-05-13 | $2.45 | $2.47 | $2.45 | $2.47 | $2.47 | 4,500 |
| 2019-05-09 | $2.58 | $2.58 | $2.58 | $2.58 | $2.58 | 400 |
| 2019-05-06 | $2.59 | $2.72 | $2.59 | $2.68 | $2.68 | 3,215 |
| 2019-05-02 | $2.46 | $2.46 | $2.46 | $2.46 | $2.46 | 324 |
| 2019-05-01 | $2.46 | $2.46 | $2.46 | $2.46 | $2.46 | 1,000 |
| 2019-04-30 | $2.46 | $2.46 | $2.46 | $2.46 | $2.46 | 10,000 |
| 2019-04-23 | $2.77 | $2.77 | $2.77 | $2.77 | $2.77 | 1,000 |
| 2019-04-17 | $2.82 | $2.90 | $2.82 | $2.86 | $2.86 | 8,300 |
| 2019-04-15 | $2.76 | $2.77 | $2.76 | $2.77 | $2.77 | 4,000 |
| 2019-04-08 | $2.68 | $2.68 | $2.67 | $2.67 | $2.67 | 5,000 |
| 2019-04-05 | $2.62 | $2.68 | $2.62 | $2.68 | $2.68 | 12,500 |
| 2019-03-26 | $2.33 | $2.35 | $2.33 | $2.35 | $2.35 | 5,000 |
| 2019-03-25 | $2.39 | $2.39 | $2.39 | $2.39 | $2.39 | 4,000 |
| 2019-03-22 | $2.37 | $2.37 | $2.37 | $2.37 | $2.37 | 10,000 |
| 2019-03-01 | $2.04 | $2.05 | $2.04 | $2.05 | $2.05 | 5,000 |
| 2019-02-21 | $2.07 | $2.07 | $2.07 | $2.07 | $2.07 | 10,000 |
| 2018-12-27 | $2.13 | $2.13 | $2.13 | $2.13 | $2.13 | 1,000 |
| 2018-12-21 | $2.08 | $2.08 | $2.08 | $2.08 | $2.08 | 200 |
| 2018-12-19 | $2.12 | $2.12 | $2.12 | $2.12 | $2.12 | 1,400 |
| 2018-12-17 | $2.13 | $2.13 | $2.13 | $2.13 | $2.13 | 163 |
| 2018-12-13 | $2.10 | $2.14 | $2.10 | $2.13 | $2.13 | 5,400 |
| 2018-11-27 | $2.30 | $2.30 | $2.20 | $2.30 | $2.30 | 55,301 |
Greenbrook TMS Inc (GBNH) News Headlines
Recent Greenbrook TMS Inc (GBNH) News
Similar Companies to Greenbrook TMS Inc (GBNH) in the Medical Care Facilities Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| HCA Healthcare Inc | HCA | Medical Care Facilities | Healthcare | 269,000 |
| Fresenius Medical Care AG & Co. KGaA | FMS | Medical Care Facilities | Healthcare | 150,000 |
| Brookdale Senior Living Inc | BKD | Medical Care Facilities | Healthcare | 87,000 |
| DaVita Inc | DVA | Medical Care Facilities | Healthcare | 72,000 |
| Select Medical Holdings Corporation | SEM | Medical Care Facilities | Healthcare | 45,000 |
| Healthcare Services Group Inc | HCSG | Medical Care Facilities | Healthcare | 44,200 |
| Encompass Health Corp | EHC | Medical Care Facilities | Healthcare | 44,000 |
| Universal Health Services Inc - Class B | UHS | Medical Care Facilities | Healthcare | 41,000 |
| Aveanna Healthcare Holdings Inc | AVAH | Medical Care Facilities | Healthcare | 35,000 |
| Five Star Senior Living Inc | FVE | Medical Care Facilities | Healthcare | 26,000 |