GCM Grosvenor Inc - Warrants (17/11/2025) (GCMGW) Exchange: NASDAQ
Data as of Aug. 22, 2025
$0.91 ($0.01) 1.11%
GCM Grosvenor Inc - Warrants (17/11/2025) - Daily Information
Click for more stock information on GCM Grosvenor Inc - Warrants (17/11/2025).| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $0.94 |
| Previous Close | $0.91 |
| High | $0.98 |
| Low | $0.90 |
| Adjusted Open | $0.94 |
| Previous Adjusted Close | $0.91 |
| Adjusted High | $0.98 |
| Adjusted Low | $0.90 |
About GCM Grosvenor Inc - Warrants (17/11/2025) (GCMGW)
GCM Grosvenor Inc - Warrants (17/11/2025)
Invest in GCM Grosvenor Inc - Warrants (17/11/2025) (GCMGW)
Historical Stock Data for GCM Grosvenor Inc - Warrants (17/11/2025) (GCMGW)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | $0.94 | $0.98 | $0.90 | $0.91 | $0.91 | 20,259 |
| 2025-07-24 | $0.82 | $0.90 | $0.80 | $0.90 | $0.90 | 18,748 |
| 2025-07-23 | $0.85 | $0.85 | $0.83 | $0.83 | $0.83 | 22,591 |
| 2025-07-22 | $0.86 | $0.87 | $0.79 | $0.84 | $0.84 | 22,917 |
| 2025-07-21 | $0.76 | $0.76 | $0.67 | $0.73 | $0.73 | 16,900 |
| 2025-07-18 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 198 |
| 2025-07-17 | $0.77 | $0.91 | $0.77 | $0.85 | $0.85 | 113,013 |
| 2025-07-16 | $0.69 | $0.78 | $0.62 | $0.76 | $0.76 | 38,965 |
| 2025-07-15 | $0.66 | $0.79 | $0.63 | $0.73 | $0.73 | 89,561 |
| 2025-07-14 | $0.70 | $0.75 | $0.65 | $0.66 | $0.66 | 8,450 |
| 2025-07-11 | $0.78 | $0.83 | $0.73 | $0.77 | $0.77 | 3,287 |
| 2025-07-10 | $0.70 | $0.85 | $0.69 | $0.76 | $0.76 | 9,738 |
| 2025-07-09 | $0.68 | $0.70 | $0.68 | $0.70 | $0.70 | 2,400 |
| 2025-07-08 | $0.61 | $0.65 | $0.61 | $0.65 | $0.65 | 402 |
| 2025-07-07 | $0.66 | $0.66 | $0.60 | $0.60 | $0.60 | 7,037 |
| 2025-07-03 | $0.64 | $0.65 | $0.64 | $0.65 | $0.65 | 400 |
| 2025-07-02 | $0.56 | $0.60 | $0.55 | $0.60 | $0.60 | 3,300 |
| 2025-07-01 | $0.64 | $0.67 | $0.63 | $0.67 | $0.67 | 3,744 |
| 2025-06-30 | $0.55 | $0.70 | $0.51 | $0.64 | $0.64 | 35,207 |
| 2025-06-27 | $0.61 | $0.61 | $0.61 | $0.61 | $0.61 | 305 |
| 2025-06-26 | $0.65 | $0.78 | $0.62 | $0.62 | $0.62 | 2,454 |
| 2025-06-25 | $0.58 | $0.64 | $0.58 | $0.64 | $0.64 | 2,658 |
| 2025-06-24 | $0.74 | $0.74 | $0.60 | $0.60 | $0.60 | 5,841 |
| 2025-06-23 | $0.62 | $0.64 | $0.60 | $0.60 | $0.60 | 635 |
| 2025-06-20 | $0.71 | $0.75 | $0.60 | $0.62 | $0.62 | 12,631 |
| 2025-06-18 | $0.71 | $0.83 | $0.62 | $0.69 | $0.69 | 15,346 |
| 2025-06-17 | $0.84 | $0.85 | $0.62 | $0.77 | $0.77 | 3,638 |
| 2025-06-16 | $0.94 | $0.94 | $0.80 | $0.80 | $0.80 | 2,138 |
| 2025-06-13 | $1.13 | $1.13 | $0.89 | $0.91 | $0.91 | 5,642 |
| 2025-06-12 | $1.06 | $1.17 | $1.06 | $1.11 | $1.11 | 16,061 |
| 2025-06-11 | $1.20 | $1.20 | $1.11 | $1.11 | $1.11 | 8,904 |
| 2025-06-10 | $1.29 | $1.29 | $1.29 | $1.29 | $1.29 | 100 |
| 2025-06-09 | $1.16 | $1.36 | $1.11 | $1.29 | $1.29 | 5,745 |
| 2025-06-06 | $1.18 | $1.18 | $1.14 | $1.14 | $1.14 | 1,500 |
| 2025-06-05 | $1.14 | $1.20 | $1.13 | $1.20 | $1.20 | 4,843 |
| 2025-06-04 | $1.18 | $1.20 | $1.18 | $1.20 | $1.20 | 995 |
| 2025-06-03 | $1.12 | $1.26 | $1.01 | $1.22 | $1.22 | 22,976 |
| 2025-06-02 | $1.28 | $1.28 | $1.28 | $1.28 | $1.28 | 19 |
| 2025-05-30 | $1.28 | $1.28 | $1.28 | $1.28 | $1.28 | 1,014 |
| 2025-05-29 | $1.43 | $1.43 | $1.42 | $1.42 | $1.42 | 336 |
| 2025-05-28 | $1.45 | $1.45 | $1.45 | $1.45 | $1.45 | 109 |
| 2025-05-27 | $1.21 | $1.50 | $1.21 | $1.45 | $1.45 | 3,187 |
| 2025-05-23 | $1.16 | $1.29 | $1.09 | $1.21 | $1.21 | 61,580 |
| 2025-05-22 | $1.22 | $1.23 | $1.03 | $1.04 | $1.04 | 19,213 |
| 2025-05-21 | $1.27 | $1.27 | $1.21 | $1.21 | $1.21 | 122,077 |
| 2025-05-20 | $1.32 | $1.33 | $1.32 | $1.33 | $1.33 | 853 |
| 2025-05-19 | $1.31 | $1.37 | $1.31 | $1.32 | $1.32 | 28,419 |
| 2025-05-16 | $1.30 | $1.30 | $1.30 | $1.30 | $1.30 | 10 |
| 2025-05-15 | $1.30 | $1.30 | $1.30 | $1.30 | $1.30 | 25 |
| 2025-05-14 | $1.40 | $1.40 | $1.27 | $1.30 | $1.30 | 3,039 |
| 2025-05-13 | $1.36 | $1.39 | $1.35 | $1.38 | $1.38 | 106,460 |
| 2025-05-12 | $1.32 | $1.32 | $1.32 | $1.32 | $1.32 | 201,197 |
| 2025-05-09 | $1.23 | $1.40 | $1.21 | $1.32 | $1.32 | 49,746 |
| 2025-05-08 | $1.16 | $1.24 | $1.00 | $1.20 | $1.20 | 22,300 |
| 2025-05-07 | $1.00 | $1.38 | $1.00 | $1.38 | $1.38 | 7,804 |
| 2025-05-06 | $1.37 | $1.44 | $1.37 | $1.44 | $1.44 | 213,978 |
| 2025-05-05 | $1.49 | $1.59 | $1.47 | $1.50 | $1.50 | 1,913 |
| 2025-05-02 | $1.45 | $1.45 | $1.45 | $1.45 | $1.45 | 0 |
| 2025-05-01 | $1.37 | $1.45 | $1.35 | $1.45 | $1.45 | 11,621 |
| 2025-04-30 | $1.24 | $1.25 | $1.17 | $1.17 | $1.17 | 1,933 |
| 2025-04-29 | $1.13 | $1.36 | $1.13 | $1.32 | $1.32 | 581,528 |
| 2025-04-28 | $1.20 | $1.20 | $1.19 | $1.19 | $1.19 | 1,378 |
| 2025-04-25 | $1.14 | $1.14 | $1.14 | $1.14 | $1.14 | 0 |
| 2025-04-24 | $1.10 | $1.15 | $1.10 | $1.14 | $1.14 | 8,225 |
| 2025-04-23 | $1.20 | $1.21 | $1.12 | $1.14 | $1.14 | 12,975 |
| 2025-04-22 | $1.12 | $1.12 | $1.12 | $1.12 | $1.12 | 251 |
| 2025-04-21 | $1.17 | $1.17 | $0.84 | $0.96 | $0.96 | 4,374 |
| 2025-04-17 | $1.20 | $1.47 | $1.10 | $1.14 | $1.14 | 34,484 |
| 2025-04-16 | $1.18 | $1.28 | $0.97 | $1.28 | $1.28 | 4,950 |
| 2025-04-15 | $1.34 | $1.35 | $1.20 | $1.21 | $1.21 | 3,737 |
| 2025-04-14 | $1.38 | $1.40 | $1.34 | $1.40 | $1.40 | 1,301 |
| 2025-04-11 | $1.19 | $1.29 | $1.19 | $1.29 | $1.29 | 1,300 |
| 2025-04-10 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 7,800 |
| 2025-04-09 | $0.85 | $1.29 | $0.85 | $1.18 | $1.18 | 15,014 |
| 2025-04-08 | $1.21 | $1.21 | $0.91 | $0.91 | $0.91 | 5,310 |
| 2025-04-07 | $1.04 | $1.47 | $0.92 | $1.13 | $1.13 | 21,002 |
| 2025-04-04 | $1.28 | $1.28 | $1.08 | $1.19 | $1.19 | 22,011 |
| 2025-04-03 | $1.53 | $1.62 | $1.48 | $1.62 | $1.62 | 39,922 |
| 2025-04-02 | $1.90 | $1.90 | $1.83 | $1.86 | $1.86 | 33,652 |
| 2025-04-01 | $1.89 | $1.94 | $1.83 | $1.85 | $1.85 | 18,525 |
| 2025-03-31 | $1.74 | $1.82 | $1.70 | $1.74 | $1.74 | 14,166 |
| 2025-03-28 | $2.03 | $2.03 | $2.00 | $2.00 | $2.00 | 1,505 |
| 2025-03-27 | $2.05 | $2.14 | $1.88 | $2.14 | $2.14 | 38,633 |
| 2025-03-26 | $2.10 | $2.10 | $2.00 | $2.00 | $2.00 | 805 |
| 2025-03-25 | $2.10 | $2.10 | $2.10 | $2.10 | $2.10 | 801 |
| 2025-03-24 | $1.85 | $2.27 | $1.02 | $1.96 | $1.96 | 13,861 |
| 2025-03-21 | $1.86 | $1.86 | $1.86 | $1.86 | $1.86 | 249 |
| 2025-03-20 | $2.00 | $2.00 | $1.90 | $1.95 | $1.95 | 5,118 |
| 2025-03-19 | $1.87 | $1.99 | $1.87 | $1.96 | $1.96 | 4,572 |
| 2025-03-18 | $1.79 | $1.86 | $1.77 | $1.79 | $1.79 | 8,494 |
| 2025-03-17 | $1.63 | $1.63 | $1.63 | $1.63 | $1.63 | 4 |
| 2025-03-14 | $1.63 | $1.64 | $1.63 | $1.63 | $1.63 | 487 |
| 2025-03-13 | $1.33 | $1.36 | $1.26 | $1.26 | $1.26 | 1,482 |
| 2025-03-12 | $1.50 | $1.80 | $1.50 | $1.65 | $1.65 | 8,031 |
| 2025-03-11 | $1.45 | $1.45 | $1.36 | $1.45 | $1.45 | 6,920 |
| 2025-03-10 | $1.25 | $1.46 | $1.23 | $1.43 | $1.43 | 27,802 |
| 2025-03-07 | $1.61 | $1.67 | $1.58 | $1.58 | $1.58 | 4,378 |
| 2025-03-06 | $1.80 | $1.90 | $1.80 | $1.80 | $1.80 | 1,579 |
| 2025-03-05 | $1.95 | $1.95 | $1.95 | $1.95 | $1.95 | 99 |
| 2025-03-04 | $2.19 | $2.35 | $1.95 | $1.95 | $1.95 | 96,891 |
| 2025-03-03 | $2.58 | $2.58 | $2.54 | $2.56 | $2.56 | 4,213 |
| 2025-02-28 | $2.36 | $2.68 | $2.28 | $2.58 | $2.58 | 24,564 |
| 2025-02-27 | $2.42 | $2.42 | $2.31 | $2.31 | $2.31 | 5,710 |
| 2025-02-26 | $2.42 | $2.54 | $2.33 | $2.33 | $2.33 | 2,363 |
| 2025-02-25 | $2.60 | $2.60 | $2.36 | $2.42 | $2.42 | 15,017 |
| 2025-02-24 | $2.54 | $2.73 | $2.54 | $2.71 | $2.71 | 9,067 |
| 2025-02-21 | $2.82 | $2.82 | $2.72 | $2.72 | $2.72 | 2,344 |
| 2025-02-20 | $2.95 | $2.95 | $2.74 | $2.84 | $2.84 | 73,937 |
| 2025-02-19 | $2.62 | $2.85 | $2.58 | $2.85 | $2.85 | 28,629 |
| 2025-02-18 | $2.40 | $2.65 | $2.40 | $2.59 | $2.59 | 100,473 |
| 2025-02-14 | $2.31 | $2.51 | $2.28 | $2.42 | $2.42 | 113,352 |
| 2025-02-13 | $2.33 | $2.35 | $2.24 | $2.24 | $2.24 | 26,798 |
| 2025-02-12 | $2.11 | $2.22 | $2.10 | $2.22 | $2.22 | 29,091 |
| 2025-02-11 | $2.43 | $2.47 | $2.03 | $2.29 | $2.29 | 33,120 |
| 2025-02-10 | $2.52 | $2.66 | $2.37 | $2.65 | $2.65 | 75,828 |
| 2025-02-07 | $2.19 | $2.19 | $2.19 | $2.19 | $2.19 | 17 |
| 2025-02-06 | $2.21 | $2.25 | $2.16 | $2.19 | $2.19 | 28,316 |
| 2025-02-05 | $2.15 | $2.21 | $2.13 | $2.21 | $2.21 | 4,901 |
| 2025-02-04 | $2.15 | $2.18 | $2.10 | $2.10 | $2.10 | 22,424 |
| 2025-02-03 | $2.02 | $2.02 | $2.02 | $2.02 | $2.02 | 0 |
| 2025-01-31 | $2.02 | $2.15 | $1.93 | $2.02 | $2.02 | 72,314 |
| 2025-01-30 | $2.00 | $2.19 | $2.00 | $2.02 | $2.02 | 26,319 |
| 2025-01-29 | $2.12 | $2.12 | $2.12 | $2.12 | $2.12 | 143 |
| 2025-01-28 | $2.01 | $2.10 | $2.00 | $2.10 | $2.10 | 94,251 |
| 2025-01-27 | $1.93 | $2.01 | $1.92 | $2.01 | $2.01 | 3,408 |
| 2025-01-24 | $2.10 | $2.10 | $2.06 | $2.06 | $2.06 | 2,952 |
| 2025-01-23 | $2.00 | $2.06 | $1.97 | $2.00 | $2.00 | 322,645 |
| 2025-01-22 | $1.94 | $2.00 | $1.86 | $2.00 | $2.00 | 8,675 |
| 2025-01-21 | $1.75 | $1.98 | $1.62 | $1.82 | $1.82 | 383,938 |
| 2025-01-17 | $1.64 | $1.65 | $1.58 | $1.58 | $1.58 | 2,039 |
| 2025-01-16 | $1.61 | $1.61 | $1.54 | $1.57 | $1.57 | 86,728 |
| 2025-01-15 | $1.58 | $1.64 | $1.57 | $1.64 | $1.64 | 2,056 |
| 2025-01-14 | $1.48 | $1.66 | $1.48 | $1.51 | $1.51 | 22,881 |
| 2025-01-13 | $1.38 | $1.48 | $1.33 | $1.43 | $1.43 | 32,710 |
| 2025-01-10 | $1.40 | $1.42 | $1.40 | $1.42 | $1.42 | 1,424 |
| 2025-01-08 | $1.41 | $1.53 | $1.40 | $1.50 | $1.50 | 46,892 |
| 2025-01-07 | $1.30 | $1.47 | $1.30 | $1.45 | $1.45 | 28,702 |
| 2025-01-06 | $1.42 | $1.44 | $1.28 | $1.38 | $1.38 | 32,422 |
| 2025-01-03 | $1.14 | $1.41 | $1.09 | $1.40 | $1.40 | 202,952 |
| 2025-01-02 | $1.23 | $1.32 | $1.18 | $1.20 | $1.20 | 20,201 |
| 2024-12-31 | $1.32 | $1.37 | $1.25 | $1.26 | $1.26 | 111,055 |
| 2024-12-30 | $1.09 | $1.29 | $1.09 | $1.26 | $1.26 | 101,086 |
| 2024-12-27 | $1.26 | $1.26 | $1.07 | $1.19 | $1.19 | 21,692 |
| 2024-12-26 | $1.25 | $1.28 | $1.23 | $1.28 | $1.28 | 5,765 |
| 2024-12-24 | $1.15 | $1.28 | $1.15 | $1.27 | $1.27 | 99,111 |
| 2024-12-23 | $1.08 | $1.16 | $1.06 | $1.13 | $1.13 | 23,761 |
| 2024-12-20 | $0.91 | $0.96 | $0.90 | $0.92 | $0.92 | 4,207 |
| 2024-12-19 | $0.92 | $1.00 | $0.91 | $1.00 | $1.00 | 6,301 |
| 2024-12-18 | $1.15 | $1.15 | $0.91 | $0.92 | $0.92 | 19,649 |
| 2024-12-17 | $1.25 | $1.25 | $1.22 | $1.22 | $1.22 | 725 |
| 2024-12-16 | $1.30 | $1.32 | $1.25 | $1.25 | $1.25 | 1,178 |
| 2024-12-13 | $1.25 | $1.30 | $1.25 | $1.26 | $1.26 | 3,581 |
| 2024-12-12 | $1.31 | $1.33 | $1.18 | $1.20 | $1.20 | 9,112 |
| 2024-12-11 | $1.14 | $1.31 | $1.14 | $1.24 | $1.24 | 36,051 |
| 2024-12-10 | $1.22 | $1.22 | $1.19 | $1.19 | $1.19 | 2,100 |
| 2024-12-09 | $1.24 | $1.24 | $1.15 | $1.15 | $1.15 | 3,701 |
| 2024-12-06 | $1.31 | $1.31 | $1.18 | $1.26 | $1.26 | 12,098 |
| 2024-12-05 | $1.30 | $1.38 | $1.27 | $1.31 | $1.31 | 211,282 |
| 2024-12-04 | $1.26 | $1.27 | $1.16 | $1.24 | $1.24 | 75,601 |
| 2024-12-03 | $1.14 | $1.36 | $1.14 | $1.25 | $1.25 | 40,329 |
| 2024-12-02 | $1.16 | $1.27 | $1.10 | $1.14 | $1.14 | 392,116 |
| 2024-11-29 | $1.26 | $1.40 | $1.21 | $1.40 | $1.40 | 1,407 |
| 2024-11-27 | $1.31 | $1.32 | $1.26 | $1.26 | $1.26 | 82,408 |
| 2024-11-26 | $1.29 | $1.37 | $1.13 | $1.29 | $1.29 | 682,316 |
| 2024-11-25 | $1.25 | $1.25 | $1.18 | $1.21 | $1.21 | 79,480 |
| 2024-11-22 | $1.18 | $1.23 | $1.14 | $1.19 | $1.19 | 96,601 |
| 2024-11-21 | $1.22 | $1.40 | $1.10 | $1.10 | $1.10 | 967,454 |
| 2024-11-20 | $1.07 | $1.30 | $1.07 | $1.18 | $1.18 | 152,843 |
| 2024-11-19 | $1.00 | $1.08 | $1.00 | $1.08 | $1.08 | 1,302 |
| 2024-11-18 | $0.95 | $1.00 | $0.90 | $0.98 | $0.98 | 60,402 |
| 2024-11-15 | $0.90 | $0.99 | $0.89 | $0.96 | $0.96 | 112,936 |
| 2024-11-14 | $0.86 | $0.92 | $0.84 | $0.86 | $0.86 | 43,582 |
| 2024-11-13 | $0.99 | $0.99 | $0.84 | $0.86 | $0.86 | 11,247 |
| 2024-11-12 | $0.40 | $1.00 | $0.40 | $1.00 | $1.00 | 57,942 |
| 2024-11-11 | $0.87 | $1.09 | $0.80 | $0.89 | $0.89 | 81,666 |
| 2024-11-08 | $1.22 | $1.22 | $1.20 | $1.20 | $1.20 | 3,205 |
| 2024-11-07 | $1.20 | $1.30 | $1.13 | $1.19 | $1.19 | 45,700 |
| 2024-11-06 | $1.05 | $1.23 | $1.05 | $1.20 | $1.20 | 61,790 |
| 2024-11-05 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 110 |
| 2024-11-04 | $0.87 | $1.00 | $0.87 | $0.95 | $0.95 | 61,402 |
| 2024-11-01 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 0 |
| 2024-10-31 | $1.00 | $1.00 | $0.95 | $0.95 | $0.95 | 2,201 |
| 2024-10-30 | $0.97 | $0.98 | $0.97 | $0.97 | $0.97 | 2,559 |
| 2024-10-29 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 200 |
| 2024-10-28 | $0.95 | $1.05 | $0.95 | $1.00 | $1.00 | 7,185 |
| 2024-10-25 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 100 |
| 2024-10-24 | $0.95 | $1.03 | $0.95 | $1.02 | $1.02 | 15,814 |
| 2024-10-23 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 0 |
| 2024-10-22 | $0.95 | $0.98 | $0.91 | $0.98 | $0.98 | 6,426 |
| 2024-10-21 | $0.86 | $0.99 | $0.86 | $0.90 | $0.90 | 15,801 |
| 2024-10-18 | $0.94 | $0.95 | $0.86 | $0.86 | $0.86 | 23,986 |
| 2024-10-17 | $0.90 | $0.95 | $0.83 | $0.85 | $0.85 | 116,415 |
| 2024-10-16 | $0.88 | $1.03 | $0.88 | $0.98 | $0.98 | 8,923 |
| 2024-10-15 | $0.83 | $0.90 | $0.78 | $0.85 | $0.85 | 14,206 |
| 2024-10-14 | $0.88 | $0.88 | $0.88 | $0.88 | $0.88 | 8 |
| 2024-10-11 | $0.90 | $0.90 | $0.88 | $0.88 | $0.88 | 1,170 |
| 2024-10-10 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 0 |
| 2024-10-09 | $0.91 | $0.91 | $0.90 | $0.90 | $0.90 | 2,373 |
| 2024-10-08 | $0.92 | $0.92 | $0.92 | $0.92 | $0.92 | 201 |
| 2024-10-07 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 129 |
| 2024-10-04 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 101 |
| 2024-10-03 | $0.93 | $0.93 | $0.93 | $0.93 | $0.93 | 100 |
| 2024-10-02 | $0.90 | $1.00 | $0.90 | $1.00 | $1.00 | 2,789 |
| 2024-10-01 | $0.88 | $0.88 | $0.88 | $0.88 | $0.88 | 0 |
| 2024-09-30 | $0.99 | $1.00 | $0.87 | $0.88 | $0.88 | 5,120 |
| 2024-09-27 | $0.95 | $1.05 | $0.95 | $0.99 | $0.99 | 6,142 |
| 2024-09-26 | $0.95 | $0.96 | $0.89 | $0.89 | $0.89 | 4,095 |
| 2024-09-25 | $1.01 | $1.05 | $0.94 | $0.94 | $0.94 | 3,673 |
| 2024-09-24 | $0.99 | $1.07 | $0.99 | $1.02 | $1.02 | 25,704 |
| 2024-09-23 | $0.95 | $1.00 | $0.94 | $1.00 | $1.00 | 11,110 |
| 2024-09-20 | $0.93 | $0.93 | $0.93 | $0.93 | $0.93 | 10 |
| 2024-09-19 | $0.95 | $0.96 | $0.93 | $0.93 | $0.93 | 41,018 |
| 2024-09-18 | $0.94 | $0.97 | $0.84 | $0.92 | $0.92 | 27,898 |
| 2024-09-17 | $0.86 | $0.95 | $0.86 | $0.95 | $0.95 | 39,916 |
| 2024-09-16 | $0.78 | $0.86 | $0.78 | $0.83 | $0.83 | 11,275 |
| 2024-09-13 | $0.70 | $0.78 | $0.66 | $0.70 | $0.70 | 66,934 |
| 2024-09-12 | $0.70 | $0.75 | $0.68 | $0.72 | $0.72 | 45,696 |
| 2024-09-11 | $0.66 | $0.73 | $0.64 | $0.66 | $0.66 | 14,745 |
| 2024-09-10 | $0.66 | $0.70 | $0.63 | $0.69 | $0.69 | 13,431 |
| 2024-09-09 | $0.69 | $0.69 | $0.67 | $0.67 | $0.67 | 5,000 |
| 2024-09-06 | $0.68 | $0.69 | $0.67 | $0.67 | $0.67 | 44,305 |
| 2024-09-05 | $0.69 | $0.88 | $0.69 | $0.69 | $0.69 | 39,402 |
| 2024-09-04 | $0.77 | $0.77 | $0.77 | $0.77 | $0.77 | 0 |
| 2024-09-03 | $0.77 | $0.77 | $0.77 | $0.77 | $0.77 | 1,002 |
| 2024-08-30 | $0.85 | $0.88 | $0.77 | $0.85 | $0.85 | 3,555 |
| 2024-08-29 | $0.78 | $0.90 | $0.78 | $0.90 | $0.90 | 8,488 |
| 2024-08-28 | $0.89 | $0.89 | $0.89 | $0.89 | $0.89 | 47 |
| 2024-08-27 | $0.89 | $0.89 | $0.89 | $0.89 | $0.89 | 0 |
| 2024-08-26 | $0.89 | $0.89 | $0.89 | $0.89 | $0.89 | 0 |
| 2024-08-23 | $0.78 | $0.89 | $0.78 | $0.89 | $0.89 | 3,771 |
| 2024-08-22 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 0 |
| 2024-08-21 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 0 |
| 2024-08-20 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 0 |
| 2024-08-19 | $0.78 | $0.90 | $0.77 | $0.90 | $0.90 | 901 |
| 2024-08-16 | $0.88 | $0.88 | $0.88 | $0.88 | $0.88 | 0 |
| 2024-08-15 | $0.87 | $0.88 | $0.87 | $0.88 | $0.88 | 1,001 |
| 2024-08-14 | $0.83 | $0.83 | $0.83 | $0.83 | $0.83 | 0 |
| 2024-08-13 | $0.73 | $0.83 | $0.73 | $0.83 | $0.83 | 11,896 |
| 2024-08-12 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 0 |
| 2024-08-09 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 2 |
| 2024-08-08 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 0 |
| 2024-08-07 | $0.85 | $0.85 | $0.80 | $0.80 | $0.80 | 1,502 |
| 2024-08-06 | $0.64 | $0.73 | $0.63 | $0.73 | $0.73 | 3,400 |
| 2024-08-05 | $0.75 | $0.76 | $0.66 | $0.66 | $0.66 | 6,028 |
| 2024-08-02 | $0.88 | $0.92 | $0.81 | $0.83 | $0.83 | 29,999 |
| 2024-08-01 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 95 |
| 2024-07-31 | $0.93 | $0.96 | $0.93 | $0.95 | $0.95 | 29,929 |
| 2024-07-30 | $0.93 | $0.96 | $0.92 | $0.93 | $0.93 | 17,105 |
| 2024-07-29 | $0.92 | $0.93 | $0.92 | $0.93 | $0.93 | 5,820 |
| 2024-07-26 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 4,201 |
| 2024-07-25 | $0.81 | $0.93 | $0.81 | $0.88 | $0.88 | 62,443 |
| 2024-07-24 | $0.88 | $0.88 | $0.74 | $0.79 | $0.79 | 13,120 |
| 2024-07-23 | $0.76 | $0.87 | $0.76 | $0.80 | $0.80 | 26,470 |
| 2024-07-22 | $0.77 | $0.77 | $0.77 | $0.77 | $0.77 | 212 |
| 2024-07-19 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 2,550 |
| 2024-07-18 | $0.76 | $0.79 | $0.76 | $0.79 | $0.79 | 600 |
| 2024-07-17 | $0.72 | $0.84 | $0.72 | $0.84 | $0.84 | 1,101 |
| 2024-07-16 | $0.69 | $0.78 | $0.66 | $0.78 | $0.78 | 50,532 |
| 2024-07-15 | $0.65 | $0.69 | $0.65 | $0.66 | $0.66 | 37,883 |
| 2024-07-12 | $0.63 | $0.63 | $0.60 | $0.60 | $0.60 | 6,410 |
| 2024-07-11 | $0.59 | $0.65 | $0.57 | $0.60 | $0.60 | 209,290 |
| 2024-07-10 | $0.57 | $0.58 | $0.57 | $0.58 | $0.58 | 397 |
| 2024-07-09 | $0.55 | $0.55 | $0.55 | $0.55 | $0.55 | 11 |
| 2024-07-08 | $0.51 | $0.55 | $0.49 | $0.55 | $0.55 | 70,588 |
| 2024-07-05 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 0 |
| 2024-07-03 | $0.53 | $0.53 | $0.50 | $0.50 | $0.50 | 353 |
| 2024-07-02 | $0.49 | $0.49 | $0.49 | $0.49 | $0.49 | 19 |
| 2024-07-01 | $0.49 | $0.49 | $0.49 | $0.49 | $0.49 | 0 |
| 2024-06-28 | $0.51 | $0.51 | $0.43 | $0.49 | $0.49 | 57,159 |
| 2024-06-27 | $0.50 | $0.54 | $0.45 | $0.45 | $0.45 | 10,745 |
| 2024-06-26 | $0.44 | $0.44 | $0.44 | $0.44 | $0.44 | 0 |
| 2024-06-25 | $0.44 | $0.44 | $0.44 | $0.44 | $0.44 | 101 |
| 2024-06-24 | $0.45 | $0.45 | $0.43 | $0.43 | $0.43 | 6,591 |
| 2024-06-21 | $0.42 | $0.52 | $0.42 | $0.52 | $0.52 | 9,142 |
| 2024-06-20 | $0.48 | $0.48 | $0.48 | $0.48 | $0.48 | 2 |
| 2024-06-18 | $0.48 | $0.48 | $0.48 | $0.48 | $0.48 | 0 |
| 2024-06-17 | $0.40 | $0.48 | $0.40 | $0.48 | $0.48 | 5,119 |
| 2024-06-14 | $0.48 | $0.48 | $0.43 | $0.45 | $0.45 | 25,113 |
| 2024-06-13 | $0.53 | $0.53 | $0.48 | $0.48 | $0.48 | 16,799 |
| 2024-06-12 | $0.49 | $0.49 | $0.49 | $0.49 | $0.49 | 2,020 |
| 2024-06-11 | $0.50 | $0.51 | $0.46 | $0.49 | $0.49 | 105,803 |
| 2024-06-10 | $0.45 | $0.59 | $0.45 | $0.59 | $0.59 | 4,679 |
| 2024-06-07 | $0.50 | $0.64 | $0.50 | $0.60 | $0.60 | 19,311 |
| 2024-06-06 | $0.59 | $0.59 | $0.59 | $0.59 | $0.59 | 100 |
| 2024-06-05 | $0.55 | $0.60 | $0.55 | $0.60 | $0.60 | 27,000 |
| 2024-06-04 | $0.57 | $0.57 | $0.57 | $0.57 | $0.57 | 0 |
| 2024-06-03 | $0.51 | $0.57 | $0.51 | $0.57 | $0.57 | 2,966 |
| 2024-05-31 | $0.61 | $0.61 | $0.55 | $0.58 | $0.58 | 3,000 |
| 2024-05-30 | $0.55 | $0.59 | $0.48 | $0.57 | $0.57 | 2,722 |
| 2024-05-29 | $0.50 | $0.59 | $0.50 | $0.57 | $0.57 | 127,109 |
| 2024-05-28 | $0.56 | $0.56 | $0.56 | $0.56 | $0.56 | 0 |
| 2024-05-24 | $0.57 | $0.57 | $0.56 | $0.56 | $0.56 | 550 |
| 2024-05-23 | $0.47 | $0.52 | $0.47 | $0.52 | $0.52 | 18,400 |
| 2024-05-22 | $0.54 | $0.54 | $0.47 | $0.53 | $0.53 | 21,105 |
| 2024-05-21 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 0 |
| 2024-05-20 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 300 |
| 2024-05-17 | $0.53 | $0.53 | $0.53 | $0.53 | $0.53 | 1 |
| 2024-05-16 | $0.53 | $0.53 | $0.53 | $0.53 | $0.53 | 3,100 |
| 2024-05-15 | $0.44 | $0.52 | $0.44 | $0.52 | $0.52 | 28,650 |
| 2024-05-14 | $0.45 | $0.51 | $0.44 | $0.44 | $0.44 | 51,593 |
| 2024-05-13 | $0.41 | $0.44 | $0.40 | $0.43 | $0.43 | 20,697 |
| 2024-05-10 | $0.48 | $0.49 | $0.41 | $0.44 | $0.44 | 31,175 |
| 2024-05-09 | $0.50 | $0.52 | $0.50 | $0.50 | $0.50 | 32,784 |
| 2024-05-08 | $0.47 | $0.59 | $0.47 | $0.53 | $0.53 | 125,869 |
| 2024-05-07 | $0.41 | $0.52 | $0.41 | $0.44 | $0.44 | 301,813 |
| 2024-05-06 | $0.45 | $0.45 | $0.41 | $0.41 | $0.41 | 19,904 |
| 2024-05-03 | $0.44 | $0.44 | $0.42 | $0.42 | $0.42 | 6,064 |
| 2024-05-02 | $0.44 | $0.44 | $0.44 | $0.44 | $0.44 | 515 |
| 2024-05-01 | $0.44 | $0.44 | $0.41 | $0.42 | $0.42 | 6,898 |
| 2024-04-30 | $0.41 | $0.46 | $0.41 | $0.42 | $0.42 | 20,835 |
| 2024-04-29 | $0.42 | $0.42 | $0.41 | $0.41 | $0.41 | 2,130 |
| 2024-04-26 | $0.41 | $0.41 | $0.38 | $0.41 | $0.41 | 2,154 |
| 2024-04-25 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 2,314 |
| 2024-04-24 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 436 |
| 2024-04-23 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 1,195 |
| 2024-04-22 | $0.41 | $0.42 | $0.40 | $0.41 | $0.41 | 4,819 |
| 2024-04-19 | $0.42 | $0.42 | $0.41 | $0.41 | $0.41 | 3,429 |
| 2024-04-18 | $0.42 | $0.42 | $0.39 | $0.39 | $0.39 | 9,450 |
| 2024-04-17 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 7,500 |
| 2024-04-16 | $0.41 | $0.41 | $0.37 | $0.37 | $0.37 | 1,167 |
| 2024-04-15 | $0.42 | $0.42 | $0.40 | $0.41 | $0.41 | 7,294 |
| 2024-04-12 | $0.44 | $0.44 | $0.42 | $0.42 | $0.42 | 2,500 |
| 2024-04-11 | $0.42 | $0.42 | $0.40 | $0.41 | $0.41 | 4,697 |
| 2024-04-10 | $0.43 | $0.43 | $0.43 | $0.43 | $0.43 | 19 |
| 2024-04-09 | $0.43 | $0.43 | $0.40 | $0.43 | $0.43 | 6,931 |
| 2024-04-08 | $0.44 | $0.44 | $0.42 | $0.44 | $0.44 | 1,669 |
| 2024-04-05 | $0.43 | $0.43 | $0.42 | $0.42 | $0.42 | 2,028 |
| 2024-04-04 | $0.44 | $0.44 | $0.42 | $0.42 | $0.42 | 1,141 |
| 2024-04-03 | $0.45 | $0.45 | $0.40 | $0.40 | $0.40 | 3,056 |
| 2024-04-02 | $0.40 | $0.41 | $0.40 | $0.41 | $0.41 | 802 |
| 2024-04-01 | $0.42 | $0.46 | $0.40 | $0.46 | $0.46 | 7,076 |
| 2024-03-28 | $0.36 | $0.49 | $0.36 | $0.48 | $0.48 | 48,729 |
| 2024-03-27 | $0.35 | $0.35 | $0.33 | $0.33 | $0.33 | 3,062 |
| 2024-03-26 | $0.30 | $0.32 | $0.29 | $0.32 | $0.32 | 639,103 |
| 2024-03-25 | $0.32 | $0.32 | $0.27 | $0.32 | $0.32 | 263,845 |
| 2024-03-22 | $0.29 | $0.30 | $0.27 | $0.30 | $0.30 | 20,707 |
| 2024-03-21 | $0.30 | $0.30 | $0.25 | $0.27 | $0.27 | 950,266 |
| 2024-03-20 | $0.30 | $0.30 | $0.25 | $0.27 | $0.27 | 10,944 |
| 2024-03-19 | $0.32 | $0.32 | $0.29 | $0.31 | $0.31 | 7,504 |
| 2024-03-18 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 101 |
| 2024-03-15 | $0.29 | $0.32 | $0.29 | $0.32 | $0.32 | 635 |
| 2024-03-14 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 200 |
| 2024-03-13 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 0 |
| 2024-03-12 | $0.32 | $0.32 | $0.29 | $0.32 | $0.32 | 1,111 |
| 2024-03-11 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 232 |
| 2024-03-08 | $0.29 | $0.33 | $0.28 | $0.31 | $0.31 | 24,834 |
| 2024-03-07 | $0.26 | $0.30 | $0.26 | $0.30 | $0.30 | 3,176 |
| 2024-03-06 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 900 |
| 2024-03-05 | $0.29 | $0.29 | $0.23 | $0.28 | $0.28 | 10,850 |
| 2024-03-04 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 0 |
| 2024-03-01 | $0.29 | $0.29 | $0.24 | $0.29 | $0.29 | 1,104 |
| 2024-02-29 | $0.28 | $0.32 | $0.27 | $0.29 | $0.29 | 53,497 |
| 2024-02-28 | $0.28 | $0.28 | $0.25 | $0.27 | $0.27 | 19,385 |
| 2024-02-27 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 35 |
| 2024-02-26 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 526 |
| 2024-02-23 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 1,064 |
| 2024-02-22 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 0 |
| 2024-02-21 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 0 |
| 2024-02-20 | $0.29 | $0.31 | $0.29 | $0.31 | $0.31 | 2,901 |
| 2024-02-16 | $0.32 | $0.32 | $0.24 | $0.27 | $0.27 | 30,820 |
| 2024-02-15 | $0.24 | $0.30 | $0.23 | $0.24 | $0.24 | 12,296 |
| 2024-02-14 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 325 |
| 2024-02-13 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 0 |
| 2024-02-12 | $0.30 | $0.30 | $0.25 | $0.27 | $0.27 | 14,006 |
| 2024-02-09 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 0 |
| 2024-02-08 | $0.28 | $0.28 | $0.27 | $0.27 | $0.27 | 1,474 |
| 2024-02-07 | $0.22 | $0.26 | $0.22 | $0.24 | $0.24 | 4,936 |
| 2024-02-06 | $0.25 | $0.28 | $0.23 | $0.23 | $0.23 | 11,419 |
| 2024-02-05 | $0.26 | $0.26 | $0.24 | $0.24 | $0.24 | 7,902 |
| 2024-02-02 | $0.26 | $0.29 | $0.26 | $0.26 | $0.26 | 24,177 |
| 2024-02-01 | $0.28 | $0.28 | $0.26 | $0.26 | $0.26 | 15,199 |
| 2024-01-31 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 0 |
| 2024-01-30 | $0.28 | $0.29 | $0.28 | $0.29 | $0.29 | 647 |
| 2024-01-29 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 250,643 |
| 2024-01-26 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 0 |
| 2024-01-25 | $0.27 | $0.29 | $0.26 | $0.29 | $0.29 | 14,648 |
| 2024-01-24 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 0 |
| 2024-01-23 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 51,729 |
| 2024-01-22 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 0 |
| 2024-01-19 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 0 |
| 2024-01-18 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 783 |
| 2024-01-17 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 0 |
| 2024-01-16 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 675 |
| 2024-01-12 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 0 |
| 2024-01-11 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 0 |
| 2024-01-10 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 0 |
| 2024-01-09 | $0.33 | $0.35 | $0.32 | $0.33 | $0.33 | 10,881 |
| 2024-01-08 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 150 |
| 2024-01-05 | $0.31 | $0.32 | $0.29 | $0.30 | $0.30 | 22,764 |
| 2024-01-04 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 27,034 |
| 2024-01-03 | $0.35 | $0.35 | $0.31 | $0.35 | $0.35 | 2,459 |
| 2024-01-02 | $0.36 | $0.36 | $0.36 | $0.36 | $0.36 | 283 |
| 2023-12-29 | $0.39 | $0.39 | $0.36 | $0.36 | $0.36 | 3,264 |
| 2023-12-28 | $0.38 | $0.38 | $0.33 | $0.37 | $0.37 | 11,877 |
| 2023-12-27 | $0.36 | $0.36 | $0.35 | $0.35 | $0.35 | 1,631 |
| 2023-12-26 | $0.35 | $0.36 | $0.32 | $0.34 | $0.34 | 14,728 |
| 2023-12-22 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 565 |
| 2023-12-21 | $0.33 | $0.33 | $0.31 | $0.31 | $0.31 | 2,268 |
| 2023-12-20 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 11,444 |
| 2023-12-19 | $0.30 | $0.31 | $0.30 | $0.31 | $0.31 | 10,507 |
| 2023-12-18 | $0.31 | $0.34 | $0.30 | $0.31 | $0.31 | 11,007 |
| 2023-12-15 | $0.33 | $0.35 | $0.32 | $0.35 | $0.35 | 16,704 |
| 2023-12-14 | $0.35 | $0.36 | $0.31 | $0.34 | $0.34 | 6,548 |
| 2023-12-13 | $0.32 | $0.36 | $0.31 | $0.36 | $0.36 | 42,384 |
| 2023-12-12 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 8,300 |
| 2023-12-11 | $0.30 | $0.30 | $0.29 | $0.30 | $0.30 | 2,950 |
| 2023-12-08 | $0.31 | $0.35 | $0.30 | $0.31 | $0.31 | 13,853 |
| 2023-12-07 | $0.31 | $0.34 | $0.29 | $0.29 | $0.29 | 13,402 |
| 2023-12-06 | $0.32 | $0.34 | $0.30 | $0.32 | $0.32 | 301,435 |
| 2023-12-05 | $0.30 | $0.32 | $0.29 | $0.32 | $0.32 | 52,905 |
| 2023-12-04 | $0.27 | $0.32 | $0.26 | $0.32 | $0.32 | 52,548 |
| 2023-12-01 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 10,315 |
| 2023-11-30 | $0.28 | $0.30 | $0.26 | $0.29 | $0.29 | 658,350 |
| 2023-11-29 | $0.34 | $0.34 | $0.34 | $0.34 | $0.34 | 0 |
| 2023-11-28 | $0.30 | $0.34 | $0.29 | $0.34 | $0.34 | 65,279 |
| 2023-11-27 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 0 |
| 2023-11-24 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 1,240 |
| 2023-11-22 | $0.36 | $0.36 | $0.36 | $0.36 | $0.36 | 3,100 |
| 2023-11-21 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 0 |
| 2023-11-20 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 5 |
| 2023-11-17 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 0 |
| 2023-11-16 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 0 |
| 2023-11-15 | $0.33 | $0.33 | $0.32 | $0.32 | $0.32 | 1,954 |
| 2023-11-14 | $0.35 | $0.36 | $0.32 | $0.33 | $0.33 | 258,035 |
| 2023-11-13 | $0.33 | $0.33 | $0.30 | $0.32 | $0.32 | 135,618 |
| 2023-11-10 | $0.30 | $0.38 | $0.30 | $0.34 | $0.34 | 186,871 |
| 2023-11-09 | $0.34 | $0.36 | $0.34 | $0.36 | $0.36 | 2,100 |
| 2023-11-08 | $0.37 | $0.38 | $0.35 | $0.37 | $0.37 | 19,908 |
| 2023-11-07 | $0.33 | $0.35 | $0.33 | $0.35 | $0.35 | 64,265 |
| 2023-11-06 | $0.36 | $0.38 | $0.34 | $0.34 | $0.34 | 8,002 |
| 2023-11-03 | $0.36 | $0.37 | $0.33 | $0.33 | $0.33 | 387,693 |
| 2023-11-02 | $0.34 | $0.35 | $0.34 | $0.34 | $0.34 | 2,680 |
| 2023-11-01 | $0.35 | $0.35 | $0.32 | $0.35 | $0.35 | 7,678 |
| 2023-10-31 | $0.29 | $0.35 | $0.29 | $0.33 | $0.33 | 97,944 |
| 2023-10-30 | $0.29 | $0.31 | $0.29 | $0.30 | $0.30 | 18,901 |
| 2023-10-27 | $0.28 | $0.29 | $0.28 | $0.29 | $0.29 | 1,355 |
| 2023-10-26 | $0.28 | $0.30 | $0.28 | $0.29 | $0.29 | 30,820 |
| 2023-10-25 | $0.28 | $0.29 | $0.26 | $0.26 | $0.26 | 4,166 |
| 2023-10-24 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 0 |
| 2023-10-23 | $0.26 | $0.29 | $0.26 | $0.29 | $0.29 | 33,392 |
| 2023-10-20 | $0.29 | $0.30 | $0.27 | $0.27 | $0.27 | 15,970 |
| 2023-10-19 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 100 |
| 2023-10-18 | $0.29 | $0.30 | $0.29 | $0.30 | $0.30 | 13,048 |
| 2023-10-17 | $0.41 | $0.41 | $0.30 | $0.31 | $0.31 | 25,201 |
| 2023-10-16 | $0.31 | $0.34 | $0.29 | $0.33 | $0.33 | 186,347 |
| 2023-10-13 | $0.29 | $0.32 | $0.29 | $0.32 | $0.32 | 2,744 |
| 2023-10-12 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 3 |
| 2023-10-11 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 203 |
| 2023-10-10 | $0.30 | $0.32 | $0.30 | $0.31 | $0.31 | 6,507 |
| 2023-10-09 | $0.28 | $0.32 | $0.27 | $0.32 | $0.32 | 224,241 |
| 2023-10-06 | $0.28 | $0.29 | $0.28 | $0.28 | $0.28 | 12,054 |
| 2023-10-05 | $0.29 | $0.30 | $0.28 | $0.30 | $0.30 | 1,542 |
| 2023-10-04 | $0.25 | $0.30 | $0.25 | $0.25 | $0.25 | 4,321 |
| 2023-10-03 | $0.26 | $0.32 | $0.25 | $0.28 | $0.28 | 25,929 |
| 2023-10-02 | $0.28 | $0.28 | $0.27 | $0.27 | $0.27 | 10,366 |
| 2023-09-29 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 0 |
| 2023-09-28 | $0.27 | $0.33 | $0.27 | $0.31 | $0.31 | 5,545 |
| 2023-09-27 | $0.29 | $0.33 | $0.28 | $0.33 | $0.33 | 5,608 |
| 2023-09-26 | $0.31 | $0.31 | $0.26 | $0.31 | $0.31 | 151,460 |
| 2023-09-25 | $0.26 | $0.33 | $0.26 | $0.32 | $0.32 | 53,835 |
| 2023-09-22 | $0.28 | $0.32 | $0.28 | $0.32 | $0.32 | 51,614 |
| 2023-09-21 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 906 |
| 2023-09-20 | $0.34 | $0.36 | $0.28 | $0.35 | $0.35 | 75,309 |
| 2023-09-19 | $0.34 | $0.34 | $0.28 | $0.34 | $0.34 | 149,480 |
| 2023-09-18 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 1,120 |
| 2023-09-15 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 0 |
| 2023-09-14 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 0 |
| 2023-09-13 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 0 |
| 2023-09-12 | $0.31 | $0.33 | $0.31 | $0.33 | $0.33 | 35,700 |
| 2023-09-11 | $0.28 | $0.31 | $0.28 | $0.31 | $0.31 | 32,842 |
| 2023-09-08 | $0.28 | $0.31 | $0.28 | $0.31 | $0.31 | 10,890 |
| 2023-09-07 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 0 |
| 2023-09-06 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 0 |
| 2023-09-05 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 0 |
| 2023-09-01 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 0 |
| 2023-08-31 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 5,459 |
| 2023-08-30 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 0 |
| 2023-08-29 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 0 |
| 2023-08-28 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 1,200 |
| 2023-08-25 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 0 |
| 2023-08-24 | $0.30 | $0.32 | $0.30 | $0.32 | $0.32 | 25,149 |
| 2023-08-23 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 800,000 |
| 2023-08-22 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 0 |
| 2023-08-21 | $0.31 | $0.31 | $0.30 | $0.30 | $0.30 | 2,121 |
| 2023-08-18 | $0.31 | $0.33 | $0.30 | $0.32 | $0.32 | 1,163,881 |
| 2023-08-17 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 0 |
| 2023-08-16 | $0.31 | $0.35 | $0.31 | $0.32 | $0.32 | 5,380 |
| 2023-08-15 | $0.30 | $0.35 | $0.30 | $0.34 | $0.34 | 824,943 |
| 2023-08-14 | $0.36 | $0.36 | $0.33 | $0.33 | $0.33 | 2,400 |
| 2023-08-11 | $0.34 | $0.39 | $0.34 | $0.38 | $0.38 | 7,037 |
| 2023-08-10 | $0.29 | $0.40 | $0.29 | $0.39 | $0.39 | 235,215 |
| 2023-08-09 | $0.27 | $0.34 | $0.27 | $0.30 | $0.30 | 3,680 |
| 2023-08-08 | $0.28 | $0.28 | $0.27 | $0.28 | $0.28 | 3,100 |
| 2023-08-07 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 20,699 |
| 2023-08-04 | $0.33 | $0.33 | $0.29 | $0.31 | $0.31 | 223,071 |
| 2023-08-03 | $0.28 | $0.30 | $0.28 | $0.30 | $0.30 | 74,502 |
| 2023-08-02 | $0.29 | $0.29 | $0.27 | $0.28 | $0.28 | 117,177 |
| 2023-08-01 | $0.30 | $0.31 | $0.30 | $0.31 | $0.31 | 1,000 |
| 2023-07-31 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 600 |
| 2023-07-28 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 200 |
| 2023-07-27 | $0.32 | $0.32 | $0.29 | $0.29 | $0.29 | 3,216 |
| 2023-07-26 | $0.30 | $0.34 | $0.30 | $0.33 | $0.33 | 30,639 |
| 2023-07-25 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 3,800 |
| 2023-07-24 | $0.32 | $0.32 | $0.29 | $0.29 | $0.29 | 5,610 |
| 2023-07-21 | $0.33 | $0.36 | $0.31 | $0.33 | $0.33 | 165,447 |
| 2023-07-20 | $0.31 | $0.33 | $0.30 | $0.32 | $0.32 | 19,018 |
| 2023-07-19 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 0 |
| 2023-07-18 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 0 |
| 2023-07-17 | $0.33 | $0.33 | $0.28 | $0.29 | $0.29 | 4,056 |
| 2023-07-14 | $0.32 | $0.34 | $0.27 | $0.32 | $0.32 | 8,269 |
| 2023-07-13 | $0.34 | $0.38 | $0.32 | $0.32 | $0.32 | 4,415 |
| 2023-07-12 | $0.28 | $0.33 | $0.28 | $0.28 | $0.28 | 8,851 |
| 2023-07-11 | $0.29 | $0.29 | $0.26 | $0.26 | $0.26 | 2,247 |
| 2023-07-10 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 0 |
| 2023-07-07 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 0 |
| 2023-07-06 | $0.33 | $0.33 | $0.29 | $0.29 | $0.29 | 3,101 |
| 2023-07-05 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 253 |
| 2023-07-03 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 0 |
| 2023-06-30 | $0.34 | $0.34 | $0.29 | $0.29 | $0.29 | 500 |
| 2023-06-29 | $0.32 | $0.32 | $0.28 | $0.29 | $0.29 | 167,525 |
| 2023-06-28 | $0.32 | $0.33 | $0.31 | $0.33 | $0.33 | 20,656 |
| 2023-06-27 | $0.30 | $0.31 | $0.28 | $0.28 | $0.28 | 3,569 |
| 2023-06-26 | $0.29 | $0.31 | $0.29 | $0.29 | $0.29 | 5,030 |
| 2023-06-23 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 1,975,414 |
| 2023-06-22 | $0.30 | $0.30 | $0.26 | $0.30 | $0.30 | 600 |
| 2023-06-21 | $0.30 | $0.30 | $0.28 | $0.28 | $0.28 | 2,101 |
| 2023-06-20 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 1 |
| 2023-06-16 | $0.31 | $0.31 | $0.30 | $0.30 | $0.30 | 3,911 |
| 2023-06-15 | $0.32 | $0.32 | $0.30 | $0.30 | $0.30 | 3,495 |
| 2023-06-14 | $0.36 | $0.38 | $0.29 | $0.31 | $0.31 | 198,584 |
| 2023-06-13 | $0.34 | $0.41 | $0.33 | $0.36 | $0.36 | 56,858 |
| 2023-06-12 | $0.34 | $0.34 | $0.34 | $0.34 | $0.34 | 3,300 |
| 2023-06-09 | $0.36 | $0.36 | $0.36 | $0.36 | $0.36 | 0 |
| 2023-06-08 | $0.36 | $0.36 | $0.36 | $0.36 | $0.36 | 1,201 |
| 2023-06-07 | $0.33 | $0.34 | $0.33 | $0.34 | $0.34 | 1,019 |
| 2023-06-06 | $0.34 | $0.34 | $0.34 | $0.34 | $0.34 | 0 |
| 2023-06-05 | $0.34 | $0.34 | $0.34 | $0.34 | $0.34 | 2 |
| 2023-06-02 | $0.35 | $0.35 | $0.34 | $0.34 | $0.34 | 400 |
| 2023-06-01 | $0.34 | $0.34 | $0.34 | $0.34 | $0.34 | 0 |
| 2023-05-31 | $0.34 | $0.34 | $0.34 | $0.34 | $0.34 | 0 |
| 2023-05-30 | $0.33 | $0.35 | $0.33 | $0.34 | $0.34 | 3,200 |
| 2023-05-26 | $0.36 | $0.36 | $0.36 | $0.36 | $0.36 | 0 |
| 2023-05-25 | $0.36 | $0.36 | $0.36 | $0.36 | $0.36 | 100 |
| 2023-05-24 | $0.33 | $0.35 | $0.33 | $0.35 | $0.35 | 3,040 |
| 2023-05-23 | $0.33 | $0.36 | $0.33 | $0.36 | $0.36 | 2,400 |
| 2023-05-22 | $0.41 | $0.42 | $0.34 | $0.35 | $0.35 | 92,307 |
| 2023-05-19 | $0.34 | $0.34 | $0.34 | $0.34 | $0.34 | 0 |
| 2023-05-18 | $0.33 | $0.34 | $0.33 | $0.34 | $0.34 | 5,700 |
| 2023-05-17 | $0.33 | $0.35 | $0.33 | $0.35 | $0.35 | 16,417 |
| 2023-05-16 | $0.34 | $0.34 | $0.32 | $0.33 | $0.33 | 1,620 |
| 2023-05-15 | $0.35 | $0.35 | $0.34 | $0.34 | $0.34 | 5,700 |
| 2023-05-12 | $0.34 | $0.34 | $0.34 | $0.34 | $0.34 | 11,540 |
| 2023-05-11 | $0.42 | $0.42 | $0.20 | $0.34 | $0.34 | 929,608 |
| 2023-05-10 | $0.45 | $0.47 | $0.42 | $0.42 | $0.42 | 36,326 |
| 2023-05-09 | $0.55 | $0.55 | $0.55 | $0.55 | $0.55 | 0 |
| 2023-05-08 | $0.52 | $0.55 | $0.50 | $0.55 | $0.55 | 4,500 |
| 2023-05-05 | $0.49 | $0.49 | $0.49 | $0.49 | $0.49 | 0 |
| 2023-05-04 | $0.49 | $0.51 | $0.48 | $0.49 | $0.49 | 11,760 |
| 2023-05-03 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 1,259 |
| 2023-05-02 | $0.53 | $0.53 | $0.53 | $0.53 | $0.53 | 160 |
| 2023-05-01 | $0.55 | $0.55 | $0.55 | $0.55 | $0.55 | 0 |
| 2023-04-28 | $0.55 | $0.60 | $0.54 | $0.55 | $0.55 | 9,567 |
| 2023-04-27 | $0.54 | $0.55 | $0.54 | $0.55 | $0.55 | 7,701 |
| 2023-04-26 | $0.56 | $0.56 | $0.56 | $0.56 | $0.56 | 0 |
| 2023-04-25 | $0.56 | $0.56 | $0.56 | $0.56 | $0.56 | 0 |
| 2023-04-24 | $0.56 | $0.56 | $0.56 | $0.56 | $0.56 | 1,000 |
| 2023-04-21 | $0.57 | $0.58 | $0.56 | $0.56 | $0.56 | 2,067 |
| 2023-04-20 | $0.56 | $0.56 | $0.56 | $0.56 | $0.56 | 0 |
| 2023-04-19 | $0.55 | $0.60 | $0.55 | $0.56 | $0.56 | 35,500 |
| 2023-04-18 | $0.57 | $0.58 | $0.55 | $0.55 | $0.55 | 127,807 |
| 2023-04-17 | $0.61 | $0.61 | $0.57 | $0.57 | $0.57 | 1,819 |
| 2023-04-14 | $0.57 | $0.57 | $0.56 | $0.56 | $0.56 | 897 |
| 2023-04-13 | $0.60 | $0.60 | $0.59 | $0.59 | $0.59 | 1,100 |
| 2023-04-12 | $0.63 | $0.65 | $0.56 | $0.56 | $0.56 | 22,470 |
| 2023-04-11 | $0.60 | $0.64 | $0.55 | $0.58 | $0.58 | 44,003 |
| 2023-04-10 | $0.61 | $0.64 | $0.55 | $0.55 | $0.55 | 4,881 |
| 2023-04-06 | $0.56 | $0.56 | $0.56 | $0.56 | $0.56 | 56 |
| 2023-04-05 | $0.65 | $0.66 | $0.55 | $0.56 | $0.56 | 2,796 |
| 2023-04-04 | $0.54 | $0.58 | $0.53 | $0.57 | $0.57 | 10,686 |
| 2023-04-03 | $0.62 | $0.62 | $0.51 | $0.52 | $0.52 | 5,577 |
| 2023-03-31 | $0.56 | $0.56 | $0.55 | $0.56 | $0.56 | 1,121 |
| 2023-03-30 | $0.56 | $0.61 | $0.51 | $0.55 | $0.55 | 32,731 |
| 2023-03-29 | $0.55 | $0.55 | $0.55 | $0.55 | $0.55 | 90 |
| 2023-03-28 | $0.55 | $0.55 | $0.55 | $0.55 | $0.55 | 214 |
| 2023-03-27 | $0.59 | $0.59 | $0.56 | $0.56 | $0.56 | 5,608 |
| 2023-03-24 | $0.60 | $0.60 | $0.60 | $0.60 | $0.60 | 20 |
| 2023-03-23 | $0.61 | $0.63 | $0.60 | $0.60 | $0.60 | 1,644 |
| 2023-03-22 | $0.63 | $0.63 | $0.63 | $0.63 | $0.63 | 0 |
| 2023-03-21 | $0.63 | $0.63 | $0.63 | $0.63 | $0.63 | 144 |
| 2023-03-20 | $0.60 | $0.63 | $0.60 | $0.63 | $0.63 | 1,663 |
| 2023-03-17 | $0.56 | $0.56 | $0.56 | $0.56 | $0.56 | 0 |
| 2023-03-16 | $0.53 | $0.57 | $0.52 | $0.56 | $0.56 | 5,035 |
| 2023-03-15 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 2 |
| 2023-03-14 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 17 |
| 2023-03-13 | $0.54 | $0.54 | $0.49 | $0.50 | $0.50 | 73,713 |
| 2023-03-10 | $0.74 | $0.74 | $0.74 | $0.74 | $0.74 | 0 |
| 2023-03-09 | $0.74 | $0.74 | $0.74 | $0.74 | $0.74 | 0 |
| 2023-03-08 | $0.74 | $0.74 | $0.74 | $0.74 | $0.74 | 0 |
| 2023-03-07 | $0.74 | $0.74 | $0.74 | $0.74 | $0.74 | 0 |
| 2023-03-06 | $0.76 | $0.76 | $0.72 | $0.74 | $0.74 | 3,624 |
| 2023-03-03 | $0.74 | $0.74 | $0.74 | $0.74 | $0.74 | 1,622 |
| 2023-03-02 | $1.09 | $1.14 | $0.75 | $0.75 | $0.75 | 1,917 |
| 2023-03-01 | $0.83 | $1.10 | $0.81 | $0.83 | $0.83 | 3,892 |
| 2023-02-28 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 251 |
| 2023-02-27 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 41 |
| 2023-02-24 | $1.17 | $1.28 | $0.75 | $0.80 | $0.80 | 7,052 |
| 2023-02-23 | $0.83 | $0.83 | $0.83 | $0.83 | $0.83 | 0 |
| 2023-02-22 | $0.84 | $0.84 | $0.83 | $0.83 | $0.83 | 1,116 |
| 2023-02-21 | $0.86 | $0.86 | $0.86 | $0.86 | $0.86 | 0 |
| 2023-02-17 | $0.86 | $0.86 | $0.86 | $0.86 | $0.86 | 0 |
| 2023-02-16 | $0.86 | $0.86 | $0.86 | $0.86 | $0.86 | 1,400 |
| 2023-02-15 | $0.89 | $0.89 | $0.89 | $0.89 | $0.89 | 1,000 |
| 2023-02-14 | $1.09 | $1.09 | $0.93 | $0.93 | $0.93 | 36,408 |
| 2023-02-13 | $1.06 | $1.10 | $1.06 | $1.10 | $1.10 | 13,161 |
| 2023-02-10 | $1.05 | $1.06 | $1.03 | $1.06 | $1.06 | 1,418 |
| 2023-02-09 | $1.05 | $1.05 | $1.01 | $1.04 | $1.04 | 7,386 |
| 2023-02-08 | $1.09 | $1.09 | $1.09 | $1.09 | $1.09 | 3,537 |
| 2023-02-07 | $1.05 | $1.12 | $1.05 | $1.12 | $1.12 | 8,971 |
| 2023-02-06 | $1.08 | $1.08 | $1.06 | $1.08 | $1.08 | 5,507 |
| 2023-02-03 | $1.07 | $1.11 | $1.07 | $1.10 | $1.10 | 10,300 |
| 2023-02-02 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 0 |
| 2023-02-01 | $0.94 | $1.03 | $0.94 | $1.03 | $1.03 | 40,743 |
| 2023-01-31 | $0.93 | $0.95 | $0.91 | $0.94 | $0.94 | 74,174 |
| 2023-01-30 | $0.93 | $0.94 | $0.93 | $0.94 | $0.94 | 7,701 |
| 2023-01-27 | $0.92 | $0.95 | $0.92 | $0.93 | $0.93 | 135,107 |
| 2023-01-26 | $0.85 | $0.89 | $0.85 | $0.89 | $0.89 | 144,370 |
| 2023-01-25 | $0.79 | $0.88 | $0.79 | $0.88 | $0.88 | 27,492 |
| 2023-01-24 | $0.79 | $0.81 | $0.76 | $0.80 | $0.80 | 12,086 |
| 2023-01-23 | $0.75 | $0.81 | $0.74 | $0.78 | $0.78 | 27,554 |
| 2023-01-20 | $0.71 | $0.77 | $0.68 | $0.71 | $0.71 | 31,625 |
| 2023-01-19 | $0.67 | $0.69 | $0.67 | $0.69 | $0.69 | 2,800 |
| 2023-01-18 | $0.68 | $0.71 | $0.67 | $0.70 | $0.70 | 4,563 |
| 2023-01-17 | $0.67 | $0.68 | $0.66 | $0.67 | $0.67 | 10,024 |
| 2023-01-13 | $0.69 | $0.69 | $0.69 | $0.69 | $0.69 | 725 |
| 2023-01-12 | $0.68 | $0.68 | $0.68 | $0.68 | $0.68 | 4,276 |
| 2023-01-11 | $0.59 | $0.69 | $0.59 | $0.69 | $0.69 | 30,018 |
| 2023-01-10 | $0.53 | $0.58 | $0.51 | $0.56 | $0.56 | 26,336 |
| 2023-01-09 | $0.53 | $0.56 | $0.46 | $0.47 | $0.47 | 169,578 |
| 2023-01-06 | $0.48 | $0.49 | $0.47 | $0.48 | $0.48 | 103,550 |
| 2023-01-05 | $0.49 | $0.49 | $0.46 | $0.46 | $0.46 | 8,212 |
| 2023-01-04 | $0.46 | $0.49 | $0.45 | $0.47 | $0.47 | 100,875 |
| 2023-01-03 | $0.43 | $0.47 | $0.41 | $0.43 | $0.43 | 36,587 |
| 2022-12-30 | $0.46 | $0.46 | $0.44 | $0.44 | $0.44 | 8,114 |
| 2022-12-29 | $0.44 | $0.47 | $0.44 | $0.47 | $0.47 | 104,000 |
| 2022-12-28 | $0.45 | $0.47 | $0.43 | $0.43 | $0.43 | 4,340 |
| 2022-12-27 | $0.49 | $0.49 | $0.45 | $0.45 | $0.45 | 3,602 |
| 2022-12-23 | $0.49 | $0.65 | $0.43 | $0.48 | $0.48 | 19,026 |
| 2022-12-22 | $0.48 | $0.48 | $0.48 | $0.48 | $0.48 | 782 |
| 2022-12-21 | $0.52 | $0.56 | $0.49 | $0.56 | $0.56 | 152,171 |
| 2022-12-20 | $0.56 | $0.61 | $0.48 | $0.48 | $0.48 | 159,077 |
| 2022-12-19 | $0.52 | $0.54 | $0.50 | $0.54 | $0.54 | 8,249 |
| 2022-12-16 | $0.63 | $0.65 | $0.50 | $0.65 | $0.65 | 289,273 |
| 2022-12-15 | $0.67 | $0.67 | $0.66 | $0.66 | $0.66 | 2,247 |
| 2022-12-14 | $0.73 | $0.75 | $0.72 | $0.73 | $0.73 | 15,700 |
| 2022-12-13 | $0.70 | $0.78 | $0.68 | $0.72 | $0.72 | 83,997 |
| 2022-12-12 | $0.74 | $0.74 | $0.62 | $0.64 | $0.64 | 20,852 |
| 2022-12-09 | $0.75 | $0.87 | $0.73 | $0.74 | $0.74 | 55,091 |
| 2022-12-08 | $0.77 | $0.77 | $0.72 | $0.73 | $0.73 | 14,135 |
| 2022-12-07 | $0.75 | $0.77 | $0.75 | $0.77 | $0.77 | 3,450 |
| 2022-12-06 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 1,377 |
| 2022-12-05 | $0.80 | $0.80 | $0.73 | $0.76 | $0.76 | 16,229 |
| 2022-12-02 | $0.83 | $0.83 | $0.79 | $0.80 | $0.80 | 4,355 |
| 2022-12-01 | $0.78 | $0.85 | $0.77 | $0.82 | $0.82 | 70,136 |
| 2022-11-30 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 0 |
| 2022-11-29 | $0.81 | $0.83 | $0.77 | $0.80 | $0.80 | 24,587 |
| 2022-11-28 | $0.75 | $0.77 | $0.72 | $0.73 | $0.73 | 106,070 |
| 2022-11-25 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 0 |
| 2022-11-23 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 0 |
| 2022-11-22 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 0 |
| 2022-11-21 | $0.77 | $0.77 | $0.75 | $0.75 | $0.75 | 2,000 |
| 2022-11-18 | $0.77 | $0.77 | $0.77 | $0.77 | $0.77 | 14,350 |
| 2022-11-17 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 200 |
| 2022-11-16 | $0.80 | $0.80 | $0.77 | $0.78 | $0.78 | 8,956 |
| 2022-11-15 | $0.84 | $0.88 | $0.81 | $0.81 | $0.81 | 51,216 |
| 2022-11-14 | $0.75 | $0.77 | $0.73 | $0.76 | $0.76 | 4,986 |
| 2022-11-11 | $0.81 | $0.81 | $0.77 | $0.77 | $0.77 | 501 |
| 2022-11-10 | $0.49 | $0.82 | $0.49 | $0.78 | $0.78 | 29,800 |
| 2022-11-09 | $0.52 | $0.64 | $0.52 | $0.64 | $0.64 | 6,525 |
| 2022-11-08 | $0.49 | $0.49 | $0.49 | $0.49 | $0.49 | 212 |
| 2022-11-07 | $0.52 | $0.54 | $0.52 | $0.54 | $0.54 | 714 |
| 2022-11-04 | $0.55 | $0.55 | $0.55 | $0.55 | $0.55 | 0 |
| 2022-11-03 | $0.56 | $0.56 | $0.55 | $0.55 | $0.55 | 3,000 |
| 2022-11-02 | $0.60 | $0.60 | $0.60 | $0.60 | $0.60 | 500 |
| 2022-11-01 | $0.60 | $0.63 | $0.60 | $0.61 | $0.61 | 2,150 |
| 2022-10-31 | $0.56 | $0.57 | $0.54 | $0.57 | $0.57 | 14,417 |
| 2022-10-28 | $0.54 | $0.57 | $0.53 | $0.53 | $0.53 | 22,386 |
| 2022-10-27 | $0.50 | $0.57 | $0.50 | $0.52 | $0.52 | 3,372 |
| 2022-10-26 | $0.53 | $0.53 | $0.53 | $0.53 | $0.53 | 108 |
| 2022-10-25 | $0.49 | $0.49 | $0.49 | $0.49 | $0.49 | 10,540 |
| 2022-10-24 | $0.47 | $0.48 | $0.43 | $0.47 | $0.47 | 66,713 |
| 2022-10-21 | $0.44 | $0.49 | $0.44 | $0.49 | $0.49 | 3,001 |
| 2022-10-20 | $0.49 | $0.49 | $0.49 | $0.49 | $0.49 | 40 |
| 2022-10-19 | $0.43 | $0.49 | $0.43 | $0.49 | $0.49 | 3,641 |
| 2022-10-18 | $0.46 | $0.46 | $0.46 | $0.46 | $0.46 | 400 |
| 2022-10-17 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 0 |
| 2022-10-14 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 0 |
| 2022-10-13 | $0.36 | $0.41 | $0.33 | $0.41 | $0.41 | 89,354 |
| 2022-10-12 | $0.39 | $0.39 | $0.37 | $0.37 | $0.37 | 19,785 |
| 2022-10-11 | $0.45 | $0.45 | $0.36 | $0.36 | $0.36 | 139,218 |
| 2022-10-10 | $0.45 | $0.50 | $0.42 | $0.45 | $0.45 | 162,938 |
| 2022-10-07 | $0.54 | $0.54 | $0.54 | $0.54 | $0.54 | 0 |
| 2022-10-06 | $0.57 | $0.61 | $0.53 | $0.54 | $0.54 | 198,041 |
| 2022-10-05 | $0.60 | $0.60 | $0.60 | $0.60 | $0.60 | 32 |
| 2022-10-04 | $0.59 | $0.65 | $0.59 | $0.60 | $0.60 | 17,164 |
| 2022-10-03 | $0.58 | $0.59 | $0.57 | $0.59 | $0.59 | 1,370 |
| 2022-09-30 | $0.54 | $0.59 | $0.54 | $0.59 | $0.59 | 21,126 |
| 2022-09-29 | $0.51 | $0.56 | $0.47 | $0.55 | $0.55 | 194,544 |
| 2022-09-28 | $0.53 | $0.58 | $0.51 | $0.58 | $0.58 | 17,460 |
| 2022-09-27 | $0.55 | $0.55 | $0.55 | $0.55 | $0.55 | 0 |
| 2022-09-26 | $0.55 | $0.55 | $0.55 | $0.55 | $0.55 | 0 |
| 2022-09-23 | $0.55 | $0.55 | $0.55 | $0.55 | $0.55 | 1 |
| 2022-09-22 | $0.58 | $0.60 | $0.47 | $0.55 | $0.55 | 2,215 |
| 2022-09-21 | $0.57 | $0.64 | $0.50 | $0.64 | $0.64 | 6,705 |
| 2022-09-20 | $0.59 | $0.70 | $0.45 | $0.63 | $0.63 | 4,700 |
| 2022-09-19 | $0.60 | $0.66 | $0.58 | $0.66 | $0.66 | 7,400 |
| 2022-09-16 | $0.60 | $0.60 | $0.60 | $0.60 | $0.60 | 0 |
| 2022-09-15 | $0.60 | $0.60 | $0.60 | $0.60 | $0.60 | 8,650 |
| 2022-09-14 | $0.58 | $0.63 | $0.58 | $0.60 | $0.60 | 5,532 |
| 2022-09-13 | $0.59 | $0.59 | $0.59 | $0.59 | $0.59 | 344 |
| 2022-09-12 | $0.57 | $0.58 | $0.56 | $0.58 | $0.58 | 5,526 |
| 2022-09-09 | $0.54 | $0.62 | $0.54 | $0.62 | $0.62 | 20,501 |
| 2022-09-08 | $0.53 | $0.56 | $0.51 | $0.55 | $0.55 | 12,220 |
| 2022-09-07 | $0.54 | $0.59 | $0.54 | $0.56 | $0.56 | 15,021 |
| 2022-09-06 | $0.53 | $0.58 | $0.51 | $0.55 | $0.55 | 7,419 |
| 2022-09-02 | $0.53 | $0.55 | $0.45 | $0.53 | $0.53 | 4,015 |
| 2022-09-01 | $0.58 | $0.58 | $0.58 | $0.58 | $0.58 | 114 |
| 2022-08-31 | $0.51 | $0.51 | $0.51 | $0.51 | $0.51 | 0 |
| 2022-08-30 | $0.51 | $0.51 | $0.51 | $0.51 | $0.51 | 100 |
| 2022-08-29 | $0.55 | $0.56 | $0.55 | $0.55 | $0.55 | 3,235 |
| 2022-08-26 | $0.58 | $0.58 | $0.58 | $0.58 | $0.58 | 100 |
| 2022-08-25 | $0.61 | $0.61 | $0.61 | $0.61 | $0.61 | 0 |
| 2022-08-24 | $0.58 | $0.62 | $0.51 | $0.61 | $0.61 | 42,848 |
| 2022-08-23 | $0.60 | $0.60 | $0.59 | $0.60 | $0.60 | 800 |
| 2022-08-22 | $0.64 | $0.64 | $0.57 | $0.57 | $0.57 | 7,925 |
| 2022-08-19 | $0.69 | $0.70 | $0.62 | $0.62 | $0.62 | 3,834 |
| 2022-08-18 | $0.78 | $0.78 | $0.71 | $0.71 | $0.71 | 1,247 |
| 2022-08-17 | $0.78 | $0.78 | $0.78 | $0.78 | $0.78 | 196 |
| 2022-08-16 | $0.77 | $0.78 | $0.75 | $0.78 | $0.78 | 7,249 |
| 2022-08-15 | $0.78 | $0.78 | $0.76 | $0.76 | $0.76 | 4,461 |
| 2022-08-12 | $0.67 | $0.75 | $0.67 | $0.75 | $0.75 | 20,283 |
| 2022-08-11 | $0.74 | $0.74 | $0.69 | $0.74 | $0.74 | 2,143 |
| 2022-08-10 | $0.79 | $0.79 | $0.79 | $0.79 | $0.79 | 400 |
| 2022-08-09 | $0.61 | $0.61 | $0.59 | $0.61 | $0.61 | 16,999 |
| 2022-08-08 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 0 |
| 2022-08-05 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 12,803 |
| 2022-08-04 | $0.65 | $0.65 | $0.58 | $0.58 | $0.58 | 7,529 |
| 2022-08-03 | $0.56 | $0.56 | $0.56 | $0.56 | $0.56 | 0 |
| 2022-08-02 | $0.56 | $0.56 | $0.56 | $0.56 | $0.56 | 2,300 |
| 2022-08-01 | $0.65 | $0.65 | $0.59 | $0.59 | $0.59 | 1,541 |
| 2022-07-29 | $0.59 | $0.62 | $0.56 | $0.59 | $0.59 | 4,640 |
| 2022-07-28 | $0.50 | $0.60 | $0.50 | $0.59 | $0.59 | 31,001 |
| 2022-07-27 | $0.55 | $0.55 | $0.52 | $0.52 | $0.52 | 16,235 |
| 2022-07-26 | $0.47 | $0.50 | $0.47 | $0.50 | $0.50 | 4,856 |
| 2022-07-25 | $0.46 | $0.46 | $0.46 | $0.46 | $0.46 | 1,200 |
| 2022-07-22 | $0.49 | $0.50 | $0.45 | $0.45 | $0.45 | 15,903 |
| 2022-07-21 | $0.51 | $0.51 | $0.47 | $0.47 | $0.47 | 5,227 |
| 2022-07-20 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 800 |
| 2022-07-19 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 10 |
| 2022-07-18 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 10 |
| 2022-07-15 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 19 |
| 2022-07-14 | $0.38 | $0.40 | $0.38 | $0.39 | $0.39 | 105,101 |
| 2022-07-13 | $0.46 | $0.53 | $0.43 | $0.43 | $0.43 | 10,553 |
| 2022-07-12 | $0.45 | $0.49 | $0.44 | $0.44 | $0.44 | 11,100 |
| 2022-07-11 | $0.42 | $0.42 | $0.42 | $0.42 | $0.42 | 100 |
| 2022-07-08 | $0.46 | $0.46 | $0.46 | $0.46 | $0.46 | 3 |
| 2022-07-07 | $0.43 | $0.46 | $0.43 | $0.46 | $0.46 | 1,990 |
| 2022-07-06 | $0.44 | $0.47 | $0.42 | $0.42 | $0.42 | 103,600 |
| 2022-07-05 | $0.44 | $0.48 | $0.42 | $0.48 | $0.48 | 272,867 |
| 2022-07-01 | $0.36 | $0.44 | $0.36 | $0.44 | $0.44 | 3,902 |
| 2022-06-30 | $0.30 | $0.39 | $0.30 | $0.38 | $0.38 | 2,414 |
| 2022-06-29 | $0.34 | $0.34 | $0.30 | $0.31 | $0.31 | 8,563 |
| 2022-06-28 | $0.48 | $0.48 | $0.48 | $0.48 | $0.48 | 0 |
| 2022-06-27 | $0.48 | $0.48 | $0.48 | $0.48 | $0.48 | 48 |
| 2022-06-24 | $0.38 | $0.48 | $0.38 | $0.48 | $0.48 | 1,900 |
| 2022-06-23 | $0.34 | $0.38 | $0.34 | $0.34 | $0.34 | 44,941 |
| 2022-06-22 | $0.33 | $0.35 | $0.33 | $0.34 | $0.34 | 70,092 |
| 2022-06-21 | $0.32 | $0.34 | $0.31 | $0.34 | $0.34 | 17,526 |
| 2022-06-17 | $0.30 | $0.35 | $0.30 | $0.31 | $0.31 | 17,353 |
| 2022-06-16 | $0.31 | $0.36 | $0.25 | $0.30 | $0.30 | 219,627 |
| 2022-06-15 | $0.47 | $0.47 | $0.47 | $0.47 | $0.47 | 0 |
| 2022-06-14 | $0.53 | $0.53 | $0.38 | $0.47 | $0.47 | 5,633 |
| 2022-06-13 | $0.40 | $0.59 | $0.40 | $0.59 | $0.59 | 501 |
| 2022-06-10 | $0.63 | $0.63 | $0.59 | $0.60 | $0.60 | 6,204 |
| 2022-06-09 | $0.59 | $0.59 | $0.59 | $0.59 | $0.59 | 0 |
| 2022-06-08 | $0.65 | $0.65 | $0.57 | $0.59 | $0.59 | 22,784 |
| 2022-06-07 | $0.74 | $0.80 | $0.68 | $0.68 | $0.68 | 2,900 |
| 2022-06-06 | $0.71 | $0.79 | $0.70 | $0.70 | $0.70 | 3,151 |
| 2022-06-03 | $0.82 | $0.85 | $0.78 | $0.85 | $0.85 | 3,715 |
| 2022-06-02 | $0.83 | $0.85 | $0.83 | $0.85 | $0.85 | 1,282 |
| 2022-06-01 | $0.81 | $0.81 | $0.75 | $0.76 | $0.76 | 3,103 |
| 2022-05-31 | $0.74 | $0.91 | $0.74 | $0.91 | $0.91 | 1,600 |
| 2022-05-27 | $0.96 | $1.00 | $0.86 | $0.91 | $0.91 | 79,056 |
| 2022-05-26 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 21,141 |
| 2022-05-25 | $0.71 | $0.92 | $0.61 | $0.89 | $0.89 | 60,183 |
| 2022-05-24 | $0.63 | $0.90 | $0.63 | $0.90 | $0.90 | 31,000 |
| 2022-05-23 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 700 |
| 2022-05-20 | $0.85 | $0.90 | $0.83 | $0.88 | $0.88 | 103,243 |
| 2022-05-19 | $0.58 | $0.85 | $0.58 | $0.85 | $0.85 | 6,450 |
| 2022-05-18 | $0.78 | $0.78 | $0.78 | $0.78 | $0.78 | 0 |
| 2022-05-17 | $0.78 | $0.78 | $0.78 | $0.78 | $0.78 | 0 |
| 2022-05-16 | $0.81 | $0.81 | $0.78 | $0.78 | $0.78 | 1,100 |
| 2022-05-13 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 0 |
| 2022-05-12 | $0.75 | $0.85 | $0.71 | $0.85 | $0.85 | 84,923 |
| 2022-05-11 | $0.90 | $0.90 | $0.75 | $0.75 | $0.75 | 79,438 |
| 2022-05-10 | $0.86 | $0.91 | $0.83 | $0.85 | $0.85 | 158,405 |
| 2022-05-09 | $0.89 | $0.99 | $0.80 | $0.91 | $0.91 | 91,030 |
| 2022-05-06 | $0.98 | $1.00 | $0.96 | $0.96 | $0.96 | 53,723 |
| 2022-05-05 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 0 |
| 2022-05-04 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 0 |
| 2022-05-03 | $0.86 | $0.95 | $0.86 | $0.95 | $0.95 | 32,881 |
| 2022-05-02 | $0.89 | $0.95 | $0.89 | $0.94 | $0.94 | 39,081 |
| 2022-04-29 | $0.84 | $0.90 | $0.80 | $0.90 | $0.90 | 60,245 |
| 2022-04-28 | $0.88 | $0.88 | $0.88 | $0.88 | $0.88 | 5,440 |
| 2022-04-27 | $0.62 | $0.97 | $0.62 | $0.92 | $0.92 | 47,607 |
| 2022-04-26 | $0.98 | $1.00 | $0.98 | $0.99 | $0.99 | 7,245 |
| 2022-04-25 | $1.02 | $1.07 | $0.92 | $1.05 | $1.05 | 191,507 |
| 2022-04-22 | $1.12 | $1.18 | $1.10 | $1.18 | $1.18 | 25,598 |
| 2022-04-21 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 10 |
| 2022-04-20 | $0.93 | $1.05 | $0.93 | $1.05 | $1.05 | 11,104 |
| 2022-04-19 | $1.11 | $1.13 | $1.04 | $1.04 | $1.04 | 61,335 |
| 2022-04-18 | $0.63 | $1.21 | $0.63 | $1.15 | $1.15 | 12,345 |
| 2022-04-14 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 0 |
| 2022-04-13 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 0 |
| 2022-04-12 | $1.29 | $1.30 | $1.20 | $1.20 | $1.20 | 31,474 |
| 2022-04-11 | $1.26 | $1.29 | $1.26 | $1.29 | $1.29 | 26,849 |
| 2022-04-08 | $1.29 | $1.29 | $1.29 | $1.29 | $1.29 | 0 |
| 2022-04-07 | $1.29 | $1.29 | $1.28 | $1.29 | $1.29 | 5,017 |
| 2022-04-06 | $1.39 | $1.39 | $1.21 | $1.21 | $1.21 | 13,200 |
| 2022-04-05 | $1.19 | $1.30 | $1.19 | $1.21 | $1.21 | 12,001 |
| 2022-04-04 | $1.34 | $1.40 | $1.32 | $1.35 | $1.35 | 49,975 |
| 2022-04-01 | $1.35 | $1.42 | $1.35 | $1.42 | $1.42 | 5,844 |
| 2022-03-31 | $1.45 | $1.50 | $1.40 | $1.40 | $1.40 | 56,240 |
| 2022-03-30 | $1.50 | $1.50 | $1.50 | $1.50 | $1.50 | 50,000 |
| 2022-03-29 | $1.48 | $1.50 | $1.48 | $1.50 | $1.50 | 10,500 |
| 2022-03-28 | $1.37 | $1.50 | $1.37 | $1.45 | $1.45 | 27,095 |
| 2022-03-25 | $1.50 | $1.50 | $1.40 | $1.50 | $1.50 | 39,446 |
| 2022-03-24 | $1.50 | $1.56 | $1.48 | $1.50 | $1.50 | 37,981 |
| 2022-03-23 | $1.60 | $1.69 | $1.50 | $1.63 | $1.63 | 22,766 |
| 2022-03-22 | $1.71 | $1.72 | $1.64 | $1.70 | $1.70 | 32,538 |
| 2022-03-21 | $1.64 | $1.75 | $1.63 | $1.63 | $1.63 | 17,152 |
| 2022-03-18 | $1.65 | $1.73 | $1.65 | $1.73 | $1.73 | 13,967 |
| 2022-03-17 | $1.64 | $1.65 | $1.57 | $1.65 | $1.65 | 12,049 |
| 2022-03-16 | $1.51 | $1.76 | $1.51 | $1.62 | $1.62 | 69,046 |
| 2022-03-15 | $1.52 | $1.52 | $1.47 | $1.47 | $1.47 | 28,857 |
| 2022-03-14 | $1.39 | $1.51 | $1.39 | $1.42 | $1.42 | 28,900 |
| 2022-03-11 | $1.45 | $1.48 | $1.44 | $1.48 | $1.48 | 25,313 |
| 2022-03-10 | $1.36 | $1.42 | $1.32 | $1.38 | $1.38 | 22,168 |
| 2022-03-09 | $1.48 | $1.50 | $1.41 | $1.41 | $1.41 | 9,500 |
| 2022-03-08 | $1.45 | $1.50 | $1.38 | $1.38 | $1.38 | 47,380 |
| 2022-03-07 | $1.49 | $1.49 | $1.49 | $1.49 | $1.49 | 0 |
| 2022-03-04 | $1.47 | $1.49 | $1.47 | $1.49 | $1.49 | 48,382 |
| 2022-03-03 | $1.50 | $1.53 | $1.47 | $1.48 | $1.48 | 16,098 |
| 2022-03-02 | $1.39 | $1.50 | $1.39 | $1.49 | $1.49 | 52,696 |
| 2022-03-01 | $1.25 | $1.35 | $1.24 | $1.35 | $1.35 | 225,959 |
| 2022-02-28 | $1.22 | $1.29 | $1.22 | $1.25 | $1.25 | 60,485 |
| 2022-02-25 | $1.28 | $1.29 | $1.26 | $1.27 | $1.27 | 62,916 |
| 2022-02-24 | $1.22 | $1.30 | $1.22 | $1.24 | $1.24 | 96,767 |
| 2022-02-23 | $1.30 | $1.41 | $1.22 | $1.22 | $1.22 | 49,382 |
| 2022-02-22 | $1.30 | $1.42 | $1.30 | $1.32 | $1.32 | 76,030 |
| 2022-02-18 | $1.32 | $1.33 | $1.22 | $1.30 | $1.30 | 152,643 |
| 2022-02-17 | $1.28 | $1.31 | $1.24 | $1.30 | $1.30 | 245,417 |
| 2022-02-16 | $1.19 | $1.30 | $1.19 | $1.25 | $1.25 | 40,971 |
| 2022-02-15 | $1.30 | $1.32 | $1.16 | $1.17 | $1.17 | 195,937 |
| 2022-02-14 | $0.91 | $1.01 | $0.90 | $0.96 | $0.96 | 221,017 |
| 2022-02-11 | $0.84 | $0.91 | $0.84 | $0.88 | $0.88 | 174,804 |
| 2022-02-10 | $0.80 | $0.82 | $0.74 | $0.80 | $0.80 | 723,504 |
| 2022-02-09 | $0.78 | $0.81 | $0.76 | $0.80 | $0.80 | 222,329 |
| 2022-02-08 | $0.78 | $0.80 | $0.75 | $0.77 | $0.77 | 80,652 |
| 2022-02-07 | $0.71 | $0.80 | $0.67 | $0.77 | $0.77 | 127,189 |
| 2022-02-04 | $0.73 | $0.74 | $0.61 | $0.73 | $0.73 | 107,951 |
| 2022-02-03 | $0.77 | $0.78 | $0.73 | $0.76 | $0.76 | 36,400 |
| 2022-02-02 | $0.83 | $0.88 | $0.80 | $0.82 | $0.82 | 339,877 |
| 2022-02-01 | $0.81 | $0.82 | $0.73 | $0.78 | $0.78 | 234,490 |
| 2022-01-31 | $0.74 | $0.85 | $0.70 | $0.76 | $0.76 | 36,992 |
| 2022-01-28 | $0.67 | $0.73 | $0.67 | $0.71 | $0.71 | 31,206 |
| 2022-01-27 | $0.80 | $0.82 | $0.75 | $0.75 | $0.75 | 11,198 |
| 2022-01-26 | $0.92 | $0.94 | $0.82 | $0.82 | $0.82 | 36,218 |
| 2022-01-25 | $0.94 | $0.95 | $0.93 | $0.93 | $0.93 | 13,253 |
| 2022-01-24 | $0.99 | $0.99 | $0.90 | $0.95 | $0.95 | 31,094 |
| 2022-01-21 | $1.05 | $1.05 | $0.92 | $1.01 | $1.01 | 57,022 |
| 2022-01-20 | $1.11 | $1.17 | $1.05 | $1.06 | $1.06 | 19,803 |
| 2022-01-19 | $1.08 | $1.11 | $1.01 | $1.11 | $1.11 | 10,909 |
| 2022-01-18 | $1.14 | $1.14 | $0.96 | $1.08 | $1.08 | 242,713 |
| 2022-01-14 | $1.19 | $1.19 | $1.15 | $1.15 | $1.15 | 939 |
| 2022-01-13 | $1.18 | $1.32 | $1.18 | $1.26 | $1.26 | 40,059 |
| 2022-01-12 | $1.26 | $1.27 | $1.20 | $1.23 | $1.23 | 25,452 |
| 2022-01-11 | $1.19 | $1.33 | $1.15 | $1.33 | $1.33 | 69,044 |
| 2022-01-10 | $1.18 | $1.20 | $1.12 | $1.19 | $1.19 | 23,730 |
| 2022-01-07 | $1.28 | $1.29 | $1.16 | $1.20 | $1.20 | 30,620 |
| 2022-01-06 | $1.31 | $1.34 | $1.26 | $1.30 | $1.30 | 24,808 |
| 2022-01-05 | $1.39 | $1.39 | $1.28 | $1.36 | $1.36 | 20,785 |
| 2022-01-04 | $1.46 | $1.50 | $1.39 | $1.40 | $1.40 | 23,280 |
| 2022-01-03 | $1.51 | $1.52 | $1.48 | $1.52 | $1.52 | 4,746 |
| 2021-12-31 | $1.56 | $1.58 | $1.50 | $1.50 | $1.50 | 37,169 |
| 2021-12-30 | $1.47 | $1.50 | $1.45 | $1.45 | $1.45 | 6,503 |
| 2021-12-29 | $1.48 | $1.51 | $1.48 | $1.51 | $1.51 | 13,300 |
| 2021-12-28 | $1.47 | $1.50 | $1.46 | $1.47 | $1.47 | 19,932 |
| 2021-12-27 | $1.45 | $1.49 | $1.43 | $1.46 | $1.46 | 26,003 |
| 2021-12-23 | $1.43 | $1.45 | $1.42 | $1.45 | $1.45 | 6,000 |
| 2021-12-22 | $1.36 | $1.39 | $1.36 | $1.39 | $1.39 | 5,776 |
| 2021-12-21 | $1.37 | $1.37 | $1.37 | $1.37 | $1.37 | 1,201 |
| 2021-12-20 | $1.24 | $1.33 | $1.24 | $1.33 | $1.33 | 30,475 |
| 2021-12-17 | $1.43 | $1.43 | $1.43 | $1.43 | $1.43 | 51 |
| 2021-12-16 | $1.40 | $1.44 | $1.40 | $1.43 | $1.43 | 12,187 |
| 2021-12-15 | $1.31 | $1.38 | $1.30 | $1.38 | $1.38 | 11,980 |
| 2021-12-14 | $1.39 | $1.39 | $1.31 | $1.38 | $1.38 | 11,450 |
| 2021-12-13 | $1.51 | $1.55 | $1.42 | $1.42 | $1.42 | 57,261 |
| 2021-12-10 | $1.62 | $1.62 | $1.62 | $1.62 | $1.62 | 0 |
| 2021-12-09 | $1.59 | $1.62 | $1.59 | $1.62 | $1.62 | 23,355 |
| 2021-12-08 | $1.60 | $1.65 | $1.59 | $1.65 | $1.65 | 184,768 |
| 2021-12-07 | $1.69 | $1.74 | $1.69 | $1.69 | $1.69 | 96,135 |
| 2021-12-06 | $1.64 | $1.70 | $1.57 | $1.62 | $1.62 | 137,483 |
| 2021-12-03 | $1.77 | $1.77 | $1.68 | $1.73 | $1.73 | 70,181 |
| 2021-12-02 | $1.86 | $1.89 | $1.79 | $1.85 | $1.85 | 182,108 |
| 2021-12-01 | $1.94 | $2.06 | $1.79 | $1.79 | $1.79 | 37,126 |
| 2021-11-30 | $1.89 | $1.91 | $1.77 | $1.90 | $1.90 | 143,143 |
| 2021-11-29 | $1.84 | $1.95 | $1.84 | $1.85 | $1.85 | 79,600 |
| 2021-11-26 | $1.97 | $1.97 | $1.97 | $1.97 | $1.97 | 0 |
| 2021-11-24 | $1.97 | $1.97 | $1.97 | $1.97 | $1.97 | 22,050 |
| 2021-11-23 | $1.83 | $1.99 | $1.83 | $1.90 | $1.90 | 5,831 |
| 2021-11-22 | $1.93 | $1.95 | $1.93 | $1.93 | $1.93 | 3,349 |
| 2021-11-19 | $1.90 | $1.97 | $1.90 | $1.97 | $1.97 | 92,119 |
| 2021-11-18 | $2.00 | $2.00 | $1.93 | $1.98 | $1.98 | 76,860 |
| 2021-11-17 | $2.03 | $2.03 | $1.94 | $1.94 | $1.94 | 106,513 |
| 2021-11-16 | $2.15 | $2.18 | $2.08 | $2.10 | $2.10 | 56,288 |
| 2021-11-15 | $2.11 | $2.15 | $2.04 | $2.15 | $2.15 | 53,056 |
| 2021-11-12 | $2.19 | $2.20 | $2.10 | $2.10 | $2.10 | 168,810 |
| 2021-11-11 | $2.27 | $2.27 | $2.15 | $2.15 | $2.15 | 73,988 |
| 2021-11-10 | $2.13 | $2.32 | $2.12 | $2.27 | $2.27 | 515,709 |
| 2021-11-09 | $2.10 | $2.13 | $2.08 | $2.13 | $2.13 | 273,931 |
| 2021-11-08 | $2.08 | $2.12 | $2.08 | $2.10 | $2.10 | 45,419 |
| 2021-11-05 | $1.98 | $2.09 | $1.98 | $2.08 | $2.08 | 29,327 |
| 2021-11-04 | $1.93 | $2.00 | $1.93 | $2.00 | $2.00 | 36,892 |
| 2021-11-03 | $1.96 | $1.97 | $1.96 | $1.96 | $1.96 | 5,100 |
| 2021-11-02 | $1.84 | $1.92 | $1.77 | $1.92 | $1.92 | 161,861 |
| 2021-11-01 | $1.93 | $1.95 | $1.93 | $1.95 | $1.95 | 4,040 |
| 2021-10-29 | $1.90 | $1.90 | $1.89 | $1.90 | $1.90 | 17,260 |
| 2021-10-28 | $1.84 | $1.90 | $1.84 | $1.90 | $1.90 | 8,974 |
| 2021-10-27 | $1.87 | $1.91 | $1.87 | $1.90 | $1.90 | 12,600 |
| 2021-10-26 | $1.89 | $1.92 | $1.81 | $1.92 | $1.92 | 192,005 |
| 2021-10-25 | $1.86 | $1.87 | $1.85 | $1.85 | $1.85 | 23,080 |
| 2021-10-22 | $1.88 | $1.92 | $1.88 | $1.88 | $1.88 | 8,462 |
| 2021-10-21 | $1.78 | $1.80 | $1.78 | $1.80 | $1.80 | 2,070 |
| 2021-10-20 | $1.87 | $1.87 | $1.87 | $1.87 | $1.87 | 10 |
| 2021-10-19 | $1.81 | $1.88 | $1.80 | $1.87 | $1.87 | 13,542 |
| 2021-10-18 | $1.80 | $1.81 | $1.79 | $1.81 | $1.81 | 6,716 |
| 2021-10-15 | $1.82 | $1.89 | $1.77 | $1.80 | $1.80 | 125,601 |
| 2021-10-14 | $1.80 | $1.82 | $1.79 | $1.82 | $1.82 | 12,242 |
| 2021-10-13 | $1.76 | $1.81 | $1.76 | $1.81 | $1.81 | 11,818 |
| 2021-10-12 | $1.78 | $1.81 | $1.75 | $1.76 | $1.76 | 43,396 |
| 2021-10-11 | $1.80 | $1.81 | $1.77 | $1.77 | $1.77 | 31,875 |
| 2021-10-08 | $1.82 | $1.85 | $1.79 | $1.79 | $1.79 | 10,029 |
| 2021-10-07 | $1.86 | $1.91 | $1.79 | $1.79 | $1.79 | 52,053 |
| 2021-10-06 | $1.85 | $1.87 | $1.85 | $1.85 | $1.85 | 4,902 |
| 2021-10-05 | $1.90 | $1.90 | $1.90 | $1.90 | $1.90 | 28 |
| 2021-10-04 | $1.85 | $1.90 | $1.85 | $1.90 | $1.90 | 1,710 |
| 2021-10-01 | $1.96 | $1.97 | $1.93 | $1.97 | $1.97 | 30,722 |
| 2021-09-30 | $1.99 | $2.00 | $1.99 | $1.99 | $1.99 | 12,926 |
| 2021-09-29 | $1.87 | $1.87 | $1.87 | $1.87 | $1.87 | 81 |
| 2021-09-28 | $1.87 | $1.87 | $1.87 | $1.87 | $1.87 | 334 |
| 2021-09-27 | $2.02 | $2.02 | $1.94 | $1.96 | $1.96 | 19,650 |
| 2021-09-24 | $2.03 | $2.03 | $2.03 | $2.03 | $2.03 | 0 |
| 2021-09-23 | $1.96 | $2.03 | $1.96 | $2.03 | $2.03 | 8,711 |
| 2021-09-22 | $2.05 | $2.05 | $1.94 | $1.95 | $1.95 | 58,056 |
| 2021-09-21 | $2.05 | $2.05 | $2.05 | $2.05 | $2.05 | 2,000 |
| 2021-09-20 | $1.92 | $1.97 | $1.80 | $1.97 | $1.97 | 66,814 |
| 2021-09-17 | $1.91 | $2.05 | $1.91 | $2.05 | $2.05 | 14,280 |
| 2021-09-16 | $1.93 | $2.05 | $1.93 | $2.05 | $2.05 | 16,557 |
| 2021-09-15 | $1.97 | $2.04 | $1.94 | $2.02 | $2.02 | 49,729 |
| 2021-09-14 | $1.94 | $1.97 | $1.93 | $1.97 | $1.97 | 16,787 |
| 2021-09-13 | $1.88 | $1.97 | $1.88 | $1.97 | $1.97 | 9,624 |
| 2021-09-10 | $1.90 | $2.03 | $1.90 | $1.96 | $1.96 | 38,006 |
| 2021-09-09 | $1.89 | $1.94 | $1.89 | $1.94 | $1.94 | 26,572 |
| 2021-09-08 | $1.79 | $1.91 | $1.78 | $1.91 | $1.91 | 9,182 |
| 2021-09-07 | $1.80 | $1.92 | $1.78 | $1.92 | $1.92 | 84,680 |
| 2021-09-03 | $1.91 | $1.91 | $1.72 | $1.72 | $1.72 | 1,283,568 |
| 2021-09-02 | $1.89 | $1.93 | $1.89 | $1.90 | $1.90 | 9,900 |
| 2021-09-01 | $1.85 | $1.87 | $1.80 | $1.86 | $1.86 | 42,094 |
| 2021-08-31 | $1.65 | $1.74 | $1.64 | $1.74 | $1.74 | 36,132 |
| 2021-08-30 | $1.80 | $1.80 | $1.68 | $1.70 | $1.70 | 57,632 |
| 2021-08-27 | $1.80 | $1.80 | $1.80 | $1.80 | $1.80 | 3,190 |
| 2021-08-26 | $1.88 | $1.88 | $1.75 | $1.80 | $1.80 | 215,813 |
| 2021-08-25 | $1.90 | $1.90 | $1.87 | $1.90 | $1.90 | 39,409 |
| 2021-08-24 | $1.84 | $1.90 | $1.84 | $1.87 | $1.87 | 111,279 |
| 2021-08-23 | $1.65 | $1.87 | $1.64 | $1.87 | $1.87 | 175,975 |
| 2021-08-20 | $1.58 | $1.65 | $1.56 | $1.61 | $1.61 | 78,333 |
| 2021-08-19 | $1.59 | $1.65 | $1.55 | $1.58 | $1.58 | 73,114 |
| 2021-08-18 | $1.56 | $1.67 | $1.54 | $1.61 | $1.61 | 162,282 |
| 2021-08-17 | $1.72 | $1.75 | $1.65 | $1.68 | $1.68 | 94,484 |
| 2021-08-16 | $1.72 | $1.83 | $1.72 | $1.82 | $1.82 | 31,959 |
| 2021-08-13 | $1.68 | $1.83 | $1.68 | $1.77 | $1.77 | 32,960 |
| 2021-08-12 | $1.56 | $1.78 | $1.56 | $1.72 | $1.72 | 91,206 |
| 2021-08-11 | $1.50 | $1.60 | $1.50 | $1.60 | $1.60 | 175,651 |
| 2021-08-10 | $1.58 | $1.64 | $1.43 | $1.46 | $1.46 | 115,832 |
| 2021-08-09 | $1.38 | $1.49 | $1.37 | $1.44 | $1.44 | 200,260 |
| 2021-08-06 | $1.40 | $1.43 | $1.38 | $1.40 | $1.40 | 28,003 |
| 2021-08-05 | $1.46 | $1.46 | $1.35 | $1.38 | $1.38 | 88,700 |
| 2021-08-04 | $1.44 | $1.48 | $1.36 | $1.43 | $1.43 | 36,840 |
| 2021-08-03 | $1.51 | $1.52 | $1.43 | $1.52 | $1.52 | 24,421 |
| 2021-08-02 | $1.48 | $1.51 | $1.47 | $1.50 | $1.50 | 32,332 |
| 2021-07-30 | $1.54 | $1.54 | $1.49 | $1.49 | $1.49 | 1,938 |
| 2021-07-29 | $1.48 | $1.48 | $1.48 | $1.48 | $1.48 | 3,732 |
| 2021-07-28 | $1.52 | $1.52 | $1.46 | $1.46 | $1.46 | 117,284 |
| 2021-07-27 | $1.50 | $1.55 | $1.46 | $1.46 | $1.46 | 9,149 |
| 2021-07-26 | $1.59 | $1.59 | $1.52 | $1.52 | $1.52 | 1,350 |
| 2021-07-23 | $1.46 | $1.53 | $1.46 | $1.53 | $1.53 | 403 |
| 2021-07-22 | $1.57 | $1.60 | $1.55 | $1.59 | $1.59 | 46,654 |
| 2021-07-21 | $1.56 | $1.57 | $1.53 | $1.56 | $1.56 | 74,379 |
| 2021-07-20 | $1.60 | $1.60 | $1.44 | $1.54 | $1.54 | 8,350 |
| 2021-07-19 | $1.47 | $1.51 | $1.47 | $1.49 | $1.49 | 68,502 |
| 2021-07-16 | $1.56 | $1.59 | $1.54 | $1.56 | $1.56 | 56,430 |
| 2021-07-15 | $1.59 | $1.59 | $1.47 | $1.55 | $1.55 | 9,816 |
| 2021-07-14 | $1.58 | $1.59 | $1.52 | $1.53 | $1.53 | 108,937 |
| 2021-07-13 | $1.60 | $1.60 | $1.54 | $1.58 | $1.58 | 113,243 |
| 2021-07-12 | $1.58 | $1.64 | $1.58 | $1.58 | $1.58 | 156,722 |
| 2021-07-09 | $1.48 | $1.60 | $1.48 | $1.58 | $1.58 | 97,330 |
| 2021-07-08 | $1.51 | $1.51 | $1.40 | $1.50 | $1.50 | 188,160 |
| 2021-07-07 | $1.60 | $1.61 | $1.45 | $1.59 | $1.59 | 273,430 |
| 2021-07-06 | $1.53 | $1.60 | $1.52 | $1.60 | $1.60 | 114,972 |
| 2021-07-02 | $1.53 | $1.55 | $1.49 | $1.53 | $1.53 | 342,222 |
| 2021-07-01 | $1.54 | $1.61 | $1.47 | $1.53 | $1.53 | 343,035 |
| 2021-06-30 | $1.38 | $1.58 | $1.38 | $1.54 | $1.54 | 328,516 |
| 2021-06-29 | $1.36 | $1.42 | $1.30 | $1.42 | $1.42 | 693,616 |
| 2021-06-28 | $1.39 | $1.44 | $1.31 | $1.40 | $1.40 | 198,580 |
| 2021-06-25 | $1.37 | $1.41 | $1.36 | $1.41 | $1.41 | 202,744 |
| 2021-06-24 | $1.37 | $1.41 | $1.35 | $1.41 | $1.41 | 267,948 |
| 2021-06-23 | $1.40 | $1.44 | $1.34 | $1.38 | $1.38 | 227,895 |
| 2021-06-22 | $1.40 | $1.48 | $1.35 | $1.35 | $1.35 | 98,183 |
| 2021-06-21 | $1.37 | $1.44 | $1.35 | $1.36 | $1.36 | 162,639 |
| 2021-06-18 | $1.31 | $1.41 | $1.30 | $1.40 | $1.40 | 138,028 |
| 2021-06-17 | $1.43 | $1.43 | $1.30 | $1.35 | $1.35 | 250,986 |
| 2021-06-16 | $1.40 | $1.42 | $1.34 | $1.42 | $1.42 | 30,500 |
| 2021-06-15 | $1.38 | $1.42 | $1.37 | $1.40 | $1.40 | 24,466 |
| 2021-06-14 | $1.31 | $1.38 | $1.28 | $1.30 | $1.30 | 81,355 |
| 2021-06-11 | $1.38 | $1.38 | $1.28 | $1.34 | $1.34 | 186,881 |
| 2021-06-10 | $1.43 | $1.44 | $1.33 | $1.38 | $1.38 | 53,548 |
| 2021-06-09 | $1.48 | $1.51 | $1.36 | $1.49 | $1.49 | 66,750 |
| 2021-06-08 | $1.45 | $1.53 | $1.38 | $1.50 | $1.50 | 62,552 |
| 2021-06-07 | $1.56 | $1.58 | $1.38 | $1.50 | $1.50 | 159,990 |
| 2021-06-04 | $1.63 | $1.63 | $1.53 | $1.54 | $1.54 | 146,218 |
| 2021-06-03 | $1.60 | $1.65 | $1.55 | $1.59 | $1.59 | 146,366 |
| 2021-06-02 | $1.98 | $1.98 | $1.58 | $1.64 | $1.64 | 499,036 |
| 2021-06-01 | $2.00 | $2.00 | $1.70 | $1.79 | $1.79 | 35,946 |
| 2021-05-28 | $1.80 | $1.98 | $1.80 | $1.90 | $1.90 | 12,831 |
| 2021-05-27 | $2.10 | $2.10 | $1.70 | $1.99 | $1.99 | 24,278 |
| 2021-05-26 | $1.85 | $1.94 | $1.70 | $1.94 | $1.94 | 11,259 |
| 2021-05-25 | $1.85 | $1.85 | $1.69 | $1.71 | $1.71 | 33,532 |
| 2021-05-24 | $2.00 | $2.00 | $1.73 | $1.99 | $1.99 | 58,157 |
| 2021-05-21 | $2.05 | $2.05 | $1.86 | $2.00 | $2.00 | 6,751 |
| 2021-05-20 | $2.06 | $2.08 | $1.90 | $2.00 | $2.00 | 29,323 |
| 2021-05-19 | $1.92 | $2.00 | $1.92 | $2.00 | $2.00 | 7,214 |
| 2021-05-18 | $1.76 | $2.01 | $1.75 | $1.95 | $1.95 | 38,883 |
| 2021-05-17 | $1.77 | $1.80 | $1.74 | $1.80 | $1.80 | 22,339 |
| 2021-05-14 | $1.80 | $1.95 | $1.75 | $1.75 | $1.75 | 218,703 |
| 2021-05-13 | $1.70 | $1.83 | $1.69 | $1.70 | $1.70 | 53,171 |
| 2021-05-12 | $1.90 | $1.92 | $1.48 | $1.56 | $1.56 | 53,431 |
| 2021-05-11 | $2.39 | $2.39 | $1.77 | $1.91 | $1.91 | 77,956 |
| 2021-05-10 | $2.30 | $2.30 | $2.05 | $2.11 | $2.11 | 31,393 |
| 2021-05-07 | $2.18 | $2.29 | $2.09 | $2.25 | $2.25 | 37,029 |
| 2021-05-06 | $2.35 | $2.35 | $2.09 | $2.19 | $2.19 | 33,630 |
| 2021-05-05 | $2.39 | $2.39 | $2.06 | $2.20 | $2.20 | 52,446 |
| 2021-05-04 | $1.96 | $2.34 | $1.90 | $2.34 | $2.34 | 56,793 |
| 2021-05-03 | $2.05 | $2.17 | $1.94 | $2.04 | $2.04 | 50,802 |
| 2021-04-30 | $2.05 | $2.09 | $2.00 | $2.06 | $2.06 | 17,296 |
| 2021-04-29 | $2.15 | $2.15 | $1.91 | $2.09 | $2.09 | 111,540 |
| 2021-04-28 | $1.83 | $2.00 | $1.83 | $2.00 | $2.00 | 147,947 |
| 2021-04-27 | $1.80 | $1.85 | $1.72 | $1.82 | $1.82 | 430,403 |
| 2021-04-26 | $1.70 | $1.76 | $1.63 | $1.71 | $1.71 | 247,779 |
| 2021-04-23 | $1.46 | $1.76 | $1.46 | $1.62 | $1.62 | 112,927 |
| 2021-04-22 | $1.32 | $1.47 | $1.32 | $1.44 | $1.44 | 10,823 |
| 2021-04-21 | $1.13 | $1.26 | $1.12 | $1.25 | $1.25 | 28,366 |
| 2021-04-20 | $1.29 | $1.33 | $1.07 | $1.20 | $1.20 | 80,466 |
| 2021-04-19 | $1.35 | $1.35 | $1.34 | $1.35 | $1.35 | 2,373 |
| 2021-04-16 | $1.32 | $1.32 | $1.16 | $1.24 | $1.24 | 4,408 |
| 2021-04-15 | $1.30 | $1.41 | $1.30 | $1.40 | $1.40 | 13,680 |
| 2021-04-14 | $1.39 | $1.50 | $1.28 | $1.40 | $1.40 | 26,515 |
| 2021-04-13 | $1.20 | $1.46 | $1.20 | $1.45 | $1.45 | 72,430 |
| 2021-04-12 | $1.16 | $1.45 | $1.03 | $1.30 | $1.30 | 111,558 |
| 2021-04-09 | $1.32 | $1.32 | $1.19 | $1.20 | $1.20 | 10,041 |
| 2021-04-08 | $1.22 | $1.28 | $1.22 | $1.25 | $1.25 | 67,125 |
| 2021-04-07 | $1.30 | $1.31 | $1.27 | $1.30 | $1.30 | 141,542 |
| 2021-04-06 | $1.40 | $1.41 | $1.32 | $1.32 | $1.32 | 24,507 |
| 2021-04-05 | $1.50 | $1.50 | $1.21 | $1.40 | $1.40 | 14,540 |
| 2021-04-01 | $1.25 | $1.37 | $1.25 | $1.37 | $1.37 | 11,799 |
| 2021-03-31 | $1.21 | $1.27 | $1.11 | $1.17 | $1.17 | 46,167 |
| 2021-03-30 | $1.24 | $1.25 | $1.24 | $1.24 | $1.24 | 1,420 |
| 2021-03-29 | $1.29 | $1.30 | $1.17 | $1.29 | $1.29 | 31,901 |
| 2021-03-26 | $1.33 | $1.34 | $1.11 | $1.33 | $1.33 | 10,988 |
| 2021-03-25 | $1.03 | $1.30 | $1.01 | $1.29 | $1.29 | 88,490 |
| 2021-03-24 | $1.33 | $1.33 | $1.19 | $1.19 | $1.19 | 134,970 |
| 2021-03-23 | $1.45 | $1.45 | $1.25 | $1.30 | $1.30 | 28,285 |
| 2021-03-22 | $1.49 | $1.50 | $1.47 | $1.47 | $1.47 | 2,623 |
| 2021-03-19 | $1.42 | $1.50 | $1.42 | $1.50 | $1.50 | 1,327,438 |
| 2021-03-18 | $1.44 | $1.64 | $1.44 | $1.51 | $1.51 | 228,773 |
| 2021-03-17 | $1.42 | $1.55 | $1.42 | $1.55 | $1.55 | 137,118 |
| 2021-03-16 | $1.46 | $1.60 | $1.39 | $1.56 | $1.56 | 184,844 |
| 2021-03-15 | $1.47 | $1.62 | $1.39 | $1.52 | $1.52 | 202,314 |
| 2021-03-12 | $1.55 | $1.55 | $1.44 | $1.46 | $1.46 | 132,900 |
| 2021-03-11 | $1.56 | $1.62 | $1.46 | $1.55 | $1.55 | 1,581,328 |
| 2021-03-10 | $1.67 | $1.67 | $1.41 | $1.55 | $1.55 | 345,335 |
| 2021-03-09 | $1.59 | $1.67 | $1.59 | $1.65 | $1.65 | 72,056 |
| 2021-03-08 | $1.67 | $1.67 | $1.48 | $1.50 | $1.50 | 269,516 |
| 2021-03-05 | $1.44 | $1.47 | $1.35 | $1.35 | $1.35 | 55,059 |
| 2021-03-04 | $1.55 | $1.62 | $1.24 | $1.30 | $1.30 | 137,328 |
| 2021-03-03 | $1.71 | $1.75 | $1.51 | $1.62 | $1.62 | 68,907 |
| 2021-03-02 | $1.70 | $1.91 | $1.56 | $1.63 | $1.63 | 351,609 |
| 2021-03-01 | $1.69 | $1.69 | $1.55 | $1.59 | $1.59 | 29,950 |
| 2021-02-26 | $1.51 | $1.88 | $1.50 | $1.59 | $1.59 | 25,823 |
| 2021-02-25 | $1.72 | $1.79 | $1.50 | $1.54 | $1.54 | 170,619 |
| 2021-02-24 | $1.75 | $1.84 | $1.68 | $1.69 | $1.69 | 174,664 |
| 2021-02-23 | $1.69 | $1.95 | $1.65 | $1.79 | $1.79 | 204,016 |
| 2021-02-22 | $1.93 | $1.94 | $1.66 | $1.69 | $1.69 | 74,198 |
| 2021-02-19 | $1.96 | $2.01 | $1.85 | $1.85 | $1.85 | 98,498 |
| 2021-02-18 | $1.82 | $1.89 | $1.80 | $1.87 | $1.87 | 83,256 |
| 2021-02-17 | $1.75 | $1.86 | $1.70 | $1.86 | $1.86 | 22,109 |
| 2021-02-16 | $1.82 | $1.89 | $1.61 | $1.70 | $1.70 | 97,332 |
| 2021-02-12 | $1.91 | $1.98 | $1.80 | $1.80 | $1.80 | 13,184 |
| 2021-02-11 | $2.00 | $2.00 | $1.73 | $1.87 | $1.87 | 63,092 |
| 2021-02-10 | $1.84 | $2.06 | $1.81 | $1.97 | $1.97 | 83,676 |
| 2021-02-09 | $1.84 | $1.95 | $1.82 | $1.85 | $1.85 | 107,293 |
| 2021-02-08 | $1.86 | $1.95 | $1.85 | $1.85 | $1.85 | 24,076 |
| 2021-02-05 | $1.66 | $1.93 | $1.56 | $1.85 | $1.85 | 146,142 |
| 2021-02-04 | $1.62 | $1.66 | $1.56 | $1.63 | $1.63 | 29,717 |
| 2021-02-03 | $1.75 | $1.77 | $1.60 | $1.65 | $1.65 | 47,932 |
| 2021-02-02 | $1.65 | $1.89 | $1.61 | $1.71 | $1.71 | 44,393 |
| 2021-02-01 | $1.56 | $1.70 | $1.56 | $1.69 | $1.69 | 58,104 |
| 2021-01-29 | $1.56 | $1.95 | $1.50 | $1.54 | $1.54 | 78,314 |
| 2021-01-28 | $1.60 | $1.80 | $1.55 | $1.55 | $1.55 | 87,668 |
| 2021-01-27 | $1.98 | $2.20 | $1.45 | $1.47 | $1.47 | 176,476 |
| 2021-01-26 | $1.84 | $2.06 | $1.69 | $2.06 | $2.06 | 477,505 |
| 2021-01-25 | $1.85 | $1.85 | $1.68 | $1.78 | $1.78 | 107,857 |
| 2021-01-22 | $1.87 | $1.87 | $1.76 | $1.82 | $1.82 | 193,264 |
| 2021-01-21 | $1.90 | $1.90 | $1.80 | $1.83 | $1.83 | 103,488 |
| 2021-01-20 | $1.60 | $1.90 | $1.60 | $1.87 | $1.87 | 131,165 |
| 2021-01-19 | $1.84 | $1.84 | $1.62 | $1.62 | $1.62 | 471,840 |
| 2021-01-15 | $1.81 | $1.81 | $1.69 | $1.70 | $1.70 | 34,268 |
| 2021-01-14 | $1.80 | $1.90 | $1.75 | $1.81 | $1.81 | 68,128 |
| 2021-01-13 | $1.89 | $1.90 | $1.67 | $1.67 | $1.67 | 30,196 |
| 2021-01-12 | $1.80 | $1.91 | $1.79 | $1.85 | $1.85 | 50,467 |
| 2021-01-11 | $1.75 | $1.95 | $1.59 | $1.80 | $1.80 | 96,591 |
| 2021-01-08 | $1.65 | $1.69 | $1.46 | $1.69 | $1.69 | 40,125 |
| 2021-01-07 | $1.60 | $1.60 | $1.43 | $1.52 | $1.52 | 76,492 |
| 2021-01-06 | $1.65 | $1.71 | $1.60 | $1.62 | $1.62 | 42,122 |
| 2021-01-05 | $1.54 | $1.65 | $1.54 | $1.56 | $1.56 | 6,538 |
| 2021-01-04 | $1.80 | $1.83 | $1.50 | $1.51 | $1.51 | 117,056 |
| 2020-12-31 | $1.72 | $1.88 | $1.71 | $1.80 | $1.80 | 100,173 |
| 2020-12-30 | $1.95 | $2.01 | $1.80 | $1.95 | $1.95 | 96,182 |
| 2020-12-29 | $2.05 | $2.25 | $1.92 | $2.19 | $2.19 | 247,300 |
| 2020-12-28 | $2.25 | $2.28 | $1.76 | $2.24 | $2.24 | 162,927 |
| 2020-12-24 | $1.80 | $2.05 | $1.73 | $2.03 | $2.03 | 244,029 |
| 2020-12-23 | $1.68 | $1.92 | $1.55 | $1.88 | $1.88 | 181,169 |
| 2020-12-22 | $1.31 | $1.72 | $1.31 | $1.66 | $1.66 | 247,936 |
| 2020-12-21 | $1.48 | $1.48 | $1.33 | $1.44 | $1.44 | 165,420 |
| 2020-12-18 | $1.40 | $1.50 | $1.34 | $1.50 | $1.50 | 176,545 |
| 2020-12-17 | $1.28 | $1.54 | $1.22 | $1.43 | $1.43 | 135,507 |
| 2020-12-16 | $1.40 | $1.40 | $1.20 | $1.31 | $1.31 | 235,450 |
| 2020-12-15 | $1.85 | $1.85 | $1.40 | $1.42 | $1.42 | 848,580 |
| 2020-12-14 | $1.75 | $1.99 | $1.67 | $1.68 | $1.68 | 420,455 |
| 2020-12-11 | $1.90 | $2.18 | $1.56 | $1.99 | $1.99 | 1,051,564 |
| 2020-12-10 | $1.60 | $1.89 | $1.56 | $1.76 | $1.76 | 636,385 |
| 2020-12-09 | $1.40 | $1.82 | $1.40 | $1.65 | $1.65 | 899,550 |
| 2020-12-08 | $1.30 | $1.40 | $1.20 | $1.39 | $1.39 | 256,764 |
| 2020-12-07 | $1.05 | $1.42 | $1.05 | $1.33 | $1.33 | 452,843 |
| 2020-12-04 | $1.00 | $1.14 | $1.00 | $1.06 | $1.06 | 87,310 |
| 2020-12-03 | $1.01 | $1.08 | $0.92 | $1.05 | $1.05 | 186,325 |
| 2020-12-02 | $0.89 | $1.05 | $0.88 | $1.01 | $1.01 | 1,255,392 |
| 2020-12-01 | $0.99 | $0.99 | $0.86 | $0.89 | $0.89 | 80,827 |
| 2020-11-30 | $0.91 | $0.91 | $0.82 | $0.88 | $0.88 | 125,643 |
| 2020-11-27 | $1.00 | $1.00 | $0.88 | $0.88 | $0.88 | 107,618 |
| 2020-11-25 | $1.00 | $1.00 | $0.91 | $0.92 | $0.92 | 137,390 |
| 2020-11-24 | $1.05 | $1.05 | $1.00 | $1.00 | $1.00 | 128,752 |
| 2020-11-23 | $1.08 | $1.15 | $1.00 | $1.02 | $1.02 | 238,363 |
| 2020-11-20 | $1.15 | $1.25 | $1.05 | $1.10 | $1.10 | 81,779 |
| 2020-11-19 | $1.26 | $1.28 | $1.14 | $1.18 | $1.18 | 158,049 |
| 2020-11-18 | $1.38 | $1.38 | $1.10 | $1.18 | $1.18 | 135,270 |
GCM Grosvenor Inc - Warrants (17/11/2025) (GCMGW) News Headlines
Recent GCM Grosvenor Inc - Warrants (17/11/2025) (GCMGW) News
Similar Companies to GCM Grosvenor Inc - Warrants (17/11/2025) (GCMGW) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |