Graphene Manufacturing Group Ltd (GMGMF) Exchange: PINK
Data as of Aug. 21, 2025
$0.69 ($-0.07) -9.19%
Graphene Manufacturing Group Ltd - Daily Information
Click for more stock information on Graphene Manufacturing Group Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $0.78 |
| Previous Close | $0.69 |
| High | $0.83 |
| Low | $0.68 |
| Adjusted Open | $0.78 |
| Previous Adjusted Close | $0.69 |
| Adjusted High | $0.83 |
| Adjusted Low | $0.68 |
About Graphene Manufacturing Group Ltd (GMGMF)
Graphene Manufacturing Group Ltd
Invest in Graphene Manufacturing Group Ltd (GMGMF)
Historical Stock Data for Graphene Manufacturing Group Ltd (GMGMF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-19 | $0.78 | $0.83 | $0.68 | $0.69 | $0.69 | 162,870 |
| 2025-08-18 | $0.88 | $0.92 | $0.75 | $0.76 | $0.76 | 283,351 |
| 2025-08-15 | $0.69 | $0.86 | $0.68 | $0.85 | $0.85 | 584,740 |
| 2025-08-14 | $0.63 | $0.69 | $0.63 | $0.67 | $0.67 | 48,445 |
| 2025-08-13 | $0.64 | $0.69 | $0.63 | $0.65 | $0.65 | 118,582 |
| 2025-08-12 | $0.64 | $0.64 | $0.58 | $0.64 | $0.64 | 139,554 |
| 2025-08-11 | $0.65 | $0.69 | $0.62 | $0.64 | $0.64 | 78,254 |
| 2025-08-08 | $0.66 | $0.71 | $0.65 | $0.66 | $0.66 | 26,288 |
| 2025-08-07 | $0.73 | $0.73 | $0.68 | $0.68 | $0.68 | 99,761 |
| 2025-08-06 | $0.69 | $0.74 | $0.68 | $0.70 | $0.70 | 74,976 |
| 2025-08-05 | $0.63 | $0.70 | $0.63 | $0.69 | $0.69 | 144,299 |
| 2025-08-04 | $0.61 | $0.64 | $0.59 | $0.64 | $0.64 | 276,235 |
| 2025-08-01 | $0.68 | $0.68 | $0.57 | $0.59 | $0.59 | 90,396 |
| 2025-07-31 | $0.71 | $0.71 | $0.58 | $0.60 | $0.60 | 309,506 |
| 2025-07-30 | $0.70 | $0.76 | $0.69 | $0.71 | $0.71 | 85,828 |
| 2025-07-29 | $0.75 | $0.79 | $0.65 | $0.69 | $0.69 | 482,078 |
| 2025-07-28 | $0.66 | $0.76 | $0.60 | $0.75 | $0.75 | 399,402 |
| 2025-07-25 | $0.61 | $0.61 | $0.60 | $0.61 | $0.61 | 127,960 |
| 2025-07-24 | $0.62 | $0.62 | $0.60 | $0.61 | $0.61 | 48,663 |
| 2025-07-23 | $0.62 | $0.62 | $0.57 | $0.61 | $0.61 | 83,801 |
| 2025-07-22 | $0.58 | $0.62 | $0.57 | $0.57 | $0.57 | 130,747 |
| 2025-07-21 | $0.57 | $0.62 | $0.57 | $0.60 | $0.60 | 287,691 |
| 2025-07-18 | $0.56 | $0.62 | $0.56 | $0.57 | $0.57 | 284,555 |
| 2025-07-17 | $0.53 | $0.67 | $0.53 | $0.59 | $0.59 | 344,578 |
| 2025-07-16 | $0.53 | $0.54 | $0.49 | $0.53 | $0.53 | 97,499 |
| 2025-07-15 | $0.52 | $0.53 | $0.47 | $0.50 | $0.50 | 158,045 |
| 2025-07-14 | $0.45 | $0.52 | $0.45 | $0.51 | $0.51 | 202,954 |
| 2025-07-11 | $0.44 | $0.46 | $0.44 | $0.45 | $0.45 | 59,545 |
| 2025-07-10 | $0.48 | $0.48 | $0.43 | $0.44 | $0.44 | 41,863 |
| 2025-07-09 | $0.47 | $0.47 | $0.45 | $0.45 | $0.45 | 36,113 |
| 2025-07-08 | $0.47 | $0.47 | $0.42 | $0.45 | $0.45 | 220,104 |
| 2025-07-07 | $0.43 | $0.47 | $0.43 | $0.46 | $0.46 | 61,126 |
| 2025-07-03 | $0.45 | $0.45 | $0.43 | $0.43 | $0.43 | 72,204 |
| 2025-07-02 | $0.45 | $0.46 | $0.43 | $0.45 | $0.45 | 32,241 |
| 2025-07-01 | $0.44 | $0.46 | $0.44 | $0.46 | $0.46 | 19,893 |
| 2025-06-30 | $0.43 | $0.47 | $0.43 | $0.44 | $0.44 | 69,871 |
| 2025-06-27 | $0.46 | $0.46 | $0.43 | $0.44 | $0.44 | 42,863 |
| 2025-06-26 | $0.45 | $0.45 | $0.44 | $0.45 | $0.45 | 62,441 |
| 2025-06-25 | $0.45 | $0.46 | $0.44 | $0.44 | $0.44 | 163,414 |
| 2025-06-24 | $0.42 | $0.47 | $0.42 | $0.45 | $0.45 | 58,470 |
| 2025-06-23 | $0.46 | $0.47 | $0.45 | $0.45 | $0.45 | 199,236 |
| 2025-06-20 | $0.46 | $0.47 | $0.46 | $0.46 | $0.46 | 53,197 |
| 2025-06-18 | $0.46 | $0.48 | $0.46 | $0.47 | $0.47 | 74,370 |
| 2025-06-17 | $0.48 | $0.49 | $0.47 | $0.49 | $0.49 | 47,913 |
| 2025-06-16 | $0.51 | $0.51 | $0.47 | $0.47 | $0.47 | 77,817 |
| 2025-06-13 | $0.46 | $0.47 | $0.46 | $0.47 | $0.47 | 61,822 |
| 2025-06-12 | $0.47 | $0.47 | $0.45 | $0.47 | $0.47 | 37,606 |
| 2025-06-11 | $0.49 | $0.49 | $0.47 | $0.47 | $0.47 | 45,798 |
| 2025-06-10 | $0.50 | $0.51 | $0.47 | $0.49 | $0.49 | 55,140 |
| 2025-06-09 | $0.48 | $0.50 | $0.47 | $0.49 | $0.49 | 44,038 |
| 2025-06-06 | $0.47 | $0.48 | $0.46 | $0.47 | $0.47 | 78,490 |
| 2025-06-05 | $0.48 | $0.50 | $0.48 | $0.48 | $0.48 | 24,100 |
| 2025-06-04 | $0.46 | $0.49 | $0.46 | $0.48 | $0.48 | 24,383 |
| 2025-06-03 | $0.49 | $0.49 | $0.44 | $0.48 | $0.48 | 101,111 |
| 2025-06-02 | $0.44 | $0.47 | $0.42 | $0.45 | $0.45 | 32,113 |
| 2025-05-30 | $0.46 | $0.46 | $0.44 | $0.45 | $0.45 | 81,971 |
| 2025-05-29 | $0.45 | $0.46 | $0.43 | $0.45 | $0.45 | 39,873 |
| 2025-05-28 | $0.41 | $0.46 | $0.41 | $0.45 | $0.45 | 128,817 |
| 2025-05-27 | $0.46 | $0.48 | $0.43 | $0.44 | $0.44 | 78,752 |
| 2025-05-23 | $0.47 | $0.47 | $0.41 | $0.46 | $0.46 | 132,228 |
| 2025-05-22 | $0.50 | $0.50 | $0.45 | $0.46 | $0.46 | 32,261 |
| 2025-05-21 | $0.50 | $0.50 | $0.46 | $0.47 | $0.47 | 76,593 |
| 2025-05-20 | $0.44 | $0.48 | $0.43 | $0.46 | $0.46 | 97,949 |
| 2025-05-19 | $0.51 | $0.51 | $0.43 | $0.46 | $0.46 | 83,497 |
| 2025-05-16 | $0.46 | $0.47 | $0.43 | $0.45 | $0.45 | 62,174 |
| 2025-05-15 | $0.45 | $0.47 | $0.44 | $0.46 | $0.46 | 76,420 |
| 2025-05-14 | $0.46 | $0.46 | $0.45 | $0.46 | $0.46 | 24,908 |
| 2025-05-13 | $0.45 | $0.49 | $0.45 | $0.47 | $0.47 | 26,434 |
| 2025-05-12 | $0.49 | $0.51 | $0.46 | $0.48 | $0.48 | 48,638 |
| 2025-05-09 | $0.49 | $0.50 | $0.49 | $0.49 | $0.49 | 17,314 |
| 2025-05-08 | $0.49 | $0.51 | $0.49 | $0.50 | $0.50 | 7,338 |
| 2025-05-07 | $0.49 | $0.54 | $0.49 | $0.49 | $0.49 | 70,184 |
| 2025-05-06 | $0.51 | $0.53 | $0.47 | $0.49 | $0.49 | 82,926 |
| 2025-05-05 | $0.49 | $0.53 | $0.49 | $0.51 | $0.51 | 22,023 |
| 2025-05-02 | $0.49 | $0.50 | $0.47 | $0.49 | $0.49 | 84,152 |
| 2025-05-01 | $0.45 | $0.48 | $0.43 | $0.48 | $0.48 | 68,302 |
| 2025-04-30 | $0.47 | $0.47 | $0.44 | $0.45 | $0.45 | 8,210 |
| 2025-04-29 | $0.46 | $0.47 | $0.45 | $0.47 | $0.47 | 49,348 |
| 2025-04-28 | $0.43 | $0.46 | $0.43 | $0.46 | $0.46 | 82,476 |
| 2025-04-25 | $0.49 | $0.50 | $0.44 | $0.45 | $0.45 | 421,308 |
| 2025-04-24 | $0.52 | $0.52 | $0.47 | $0.50 | $0.50 | 76,042 |
| 2025-04-23 | $0.51 | $0.52 | $0.49 | $0.50 | $0.50 | 106,791 |
| 2025-04-22 | $0.48 | $0.51 | $0.48 | $0.51 | $0.51 | 49,898 |
| 2025-04-21 | $0.55 | $0.55 | $0.47 | $0.49 | $0.49 | 140,213 |
| 2025-04-17 | $0.49 | $0.52 | $0.49 | $0.51 | $0.51 | 72,478 |
| 2025-04-16 | $0.49 | $0.51 | $0.49 | $0.50 | $0.50 | 116,983 |
| 2025-04-15 | $0.45 | $0.51 | $0.45 | $0.48 | $0.48 | 68,158 |
| 2025-04-14 | $0.47 | $0.47 | $0.45 | $0.46 | $0.46 | 128,392 |
| 2025-04-11 | $0.44 | $0.47 | $0.43 | $0.47 | $0.47 | 46,030 |
| 2025-04-10 | $0.44 | $0.46 | $0.43 | $0.44 | $0.44 | 90,288 |
| 2025-04-09 | $0.46 | $0.46 | $0.42 | $0.45 | $0.45 | 35,750 |
| 2025-04-08 | $0.49 | $0.49 | $0.43 | $0.44 | $0.44 | 182,812 |
| 2025-04-07 | $0.37 | $0.44 | $0.36 | $0.44 | $0.44 | 143,420 |
| 2025-04-04 | $0.49 | $0.49 | $0.39 | $0.40 | $0.40 | 218,143 |
| 2025-04-03 | $0.48 | $0.49 | $0.45 | $0.46 | $0.46 | 136,273 |
| 2025-04-02 | $0.43 | $0.53 | $0.43 | $0.49 | $0.49 | 91,322 |
| 2025-04-01 | $0.48 | $0.49 | $0.46 | $0.46 | $0.46 | 87,488 |
| 2025-03-31 | $0.47 | $0.50 | $0.46 | $0.47 | $0.47 | 74,604 |
| 2025-03-28 | $0.54 | $0.54 | $0.47 | $0.48 | $0.48 | 172,912 |
| 2025-03-27 | $0.54 | $0.54 | $0.47 | $0.48 | $0.48 | 148,944 |
| 2025-03-26 | $0.51 | $0.51 | $0.47 | $0.48 | $0.48 | 156,858 |
| 2025-03-25 | $0.47 | $0.50 | $0.47 | $0.48 | $0.48 | 90,020 |
| 2025-03-24 | $0.49 | $0.50 | $0.45 | $0.47 | $0.47 | 369,644 |
| 2025-03-21 | $0.55 | $0.55 | $0.49 | $0.49 | $0.49 | 196,834 |
| 2025-03-20 | $0.54 | $0.54 | $0.51 | $0.52 | $0.52 | 108,787 |
| 2025-03-19 | $0.56 | $0.56 | $0.51 | $0.54 | $0.54 | 178,648 |
| 2025-03-18 | $0.61 | $0.61 | $0.55 | $0.56 | $0.56 | 54,490 |
| 2025-03-17 | $0.59 | $0.60 | $0.57 | $0.60 | $0.60 | 151,930 |
| 2025-03-14 | $0.60 | $0.60 | $0.55 | $0.57 | $0.57 | 109,856 |
| 2025-03-13 | $0.60 | $0.62 | $0.54 | $0.54 | $0.54 | 403,590 |
| 2025-03-12 | $0.64 | $0.67 | $0.57 | $0.63 | $0.63 | 119,029 |
| 2025-03-11 | $0.64 | $0.72 | $0.62 | $0.64 | $0.64 | 134,901 |
| 2025-03-10 | $0.72 | $0.75 | $0.65 | $0.69 | $0.69 | 119,433 |
| 2025-03-07 | $0.70 | $0.74 | $0.70 | $0.72 | $0.72 | 157,538 |
| 2025-03-06 | $0.71 | $0.75 | $0.70 | $0.71 | $0.71 | 138,955 |
| 2025-03-05 | $0.80 | $0.80 | $0.73 | $0.73 | $0.73 | 98,352 |
| 2025-03-04 | $0.85 | $0.85 | $0.69 | $0.74 | $0.74 | 185,885 |
| 2025-03-03 | $0.71 | $0.80 | $0.65 | $0.80 | $0.80 | 103,453 |
| 2025-02-28 | $0.72 | $0.72 | $0.65 | $0.65 | $0.65 | 134,668 |
| 2025-02-27 | $0.70 | $0.74 | $0.68 | $0.70 | $0.70 | 76,405 |
| 2025-02-26 | $0.69 | $0.75 | $0.68 | $0.69 | $0.69 | 67,086 |
| 2025-02-25 | $0.80 | $0.80 | $0.66 | $0.72 | $0.72 | 131,306 |
| 2025-02-24 | $0.74 | $0.83 | $0.71 | $0.75 | $0.75 | 277,958 |
| 2025-02-21 | $0.76 | $0.76 | $0.72 | $0.73 | $0.73 | 79,503 |
| 2025-02-20 | $0.76 | $0.76 | $0.69 | $0.73 | $0.73 | 91,912 |
| 2025-02-19 | $0.85 | $0.85 | $0.74 | $0.74 | $0.74 | 312,074 |
| 2025-02-18 | $0.81 | $0.83 | $0.78 | $0.79 | $0.79 | 257,653 |
| 2025-02-14 | $0.75 | $0.82 | $0.75 | $0.78 | $0.78 | 194,297 |
| 2025-02-13 | $0.73 | $0.80 | $0.65 | $0.77 | $0.77 | 197,256 |
| 2025-02-12 | $0.77 | $0.77 | $0.65 | $0.69 | $0.69 | 453,600 |
| 2025-02-11 | $0.81 | $0.84 | $0.76 | $0.76 | $0.76 | 415,544 |
| 2025-02-10 | $0.70 | $0.84 | $0.66 | $0.76 | $0.76 | 338,372 |
| 2025-02-07 | $0.63 | $0.69 | $0.63 | $0.67 | $0.67 | 102,597 |
| 2025-02-06 | $0.67 | $0.67 | $0.62 | $0.62 | $0.62 | 134,921 |
| 2025-02-05 | $0.68 | $0.73 | $0.65 | $0.65 | $0.65 | 242,623 |
| 2025-02-04 | $0.62 | $0.69 | $0.58 | $0.69 | $0.69 | 281,680 |
| 2025-02-03 | $0.59 | $0.60 | $0.53 | $0.57 | $0.57 | 216,494 |
| 2025-01-31 | $0.59 | $0.62 | $0.56 | $0.57 | $0.57 | 140,385 |
| 2025-01-30 | $0.51 | $0.62 | $0.51 | $0.60 | $0.60 | 336,137 |
| 2025-01-29 | $0.51 | $0.51 | $0.46 | $0.50 | $0.50 | 75,698 |
| 2025-01-28 | $0.50 | $0.50 | $0.48 | $0.48 | $0.48 | 80,881 |
| 2025-01-27 | $0.49 | $0.51 | $0.48 | $0.49 | $0.49 | 71,699 |
| 2025-01-24 | $0.50 | $0.51 | $0.48 | $0.49 | $0.49 | 172,699 |
| 2025-01-23 | $0.53 | $0.54 | $0.52 | $0.52 | $0.52 | 61,807 |
| 2025-01-22 | $0.54 | $0.57 | $0.52 | $0.52 | $0.52 | 231,487 |
| 2025-01-21 | $0.54 | $0.58 | $0.51 | $0.56 | $0.56 | 338,533 |
| 2025-01-17 | $0.51 | $0.52 | $0.48 | $0.51 | $0.51 | 186,152 |
| 2025-01-16 | $0.44 | $0.49 | $0.44 | $0.48 | $0.48 | 136,921 |
| 2025-01-15 | $0.46 | $0.46 | $0.44 | $0.46 | $0.46 | 62,976 |
| 2025-01-14 | $0.43 | $0.54 | $0.43 | $0.45 | $0.45 | 140,737 |
| 2025-01-13 | $0.44 | $0.44 | $0.43 | $0.43 | $0.43 | 123,739 |
| 2025-01-10 | $0.43 | $0.45 | $0.43 | $0.44 | $0.44 | 99,403 |
| 2025-01-08 | $0.46 | $0.47 | $0.44 | $0.44 | $0.44 | 143,480 |
| 2025-01-07 | $0.47 | $0.48 | $0.45 | $0.47 | $0.47 | 127,791 |
| 2025-01-06 | $0.48 | $0.48 | $0.45 | $0.46 | $0.46 | 116,167 |
| 2025-01-03 | $0.45 | $0.46 | $0.44 | $0.45 | $0.45 | 97,745 |
| 2025-01-02 | $0.44 | $0.46 | $0.44 | $0.45 | $0.45 | 54,173 |
| 2024-12-31 | $0.45 | $0.47 | $0.42 | $0.45 | $0.45 | 202,238 |
| 2024-12-30 | $0.48 | $0.48 | $0.45 | $0.46 | $0.46 | 160,460 |
| 2024-12-27 | $0.48 | $0.48 | $0.44 | $0.47 | $0.47 | 109,819 |
| 2024-12-26 | $0.46 | $0.49 | $0.41 | $0.46 | $0.46 | 34,232 |
| 2024-12-24 | $0.48 | $0.50 | $0.43 | $0.45 | $0.45 | 102,584 |
| 2024-12-23 | $0.48 | $0.48 | $0.44 | $0.45 | $0.45 | 116,749 |
| 2024-12-20 | $0.49 | $0.49 | $0.43 | $0.46 | $0.46 | 136,313 |
| 2024-12-19 | $0.47 | $0.54 | $0.46 | $0.47 | $0.47 | 292,400 |
| 2024-12-18 | $0.44 | $0.48 | $0.44 | $0.46 | $0.46 | 318,381 |
| 2024-12-17 | $0.41 | $0.45 | $0.41 | $0.44 | $0.44 | 90,033 |
| 2024-12-16 | $0.44 | $0.46 | $0.42 | $0.43 | $0.43 | 70,086 |
| 2024-12-13 | $0.47 | $0.47 | $0.43 | $0.44 | $0.44 | 30,242 |
| 2024-12-12 | $0.45 | $0.46 | $0.43 | $0.46 | $0.46 | 48,842 |
| 2024-12-11 | $0.42 | $0.47 | $0.42 | $0.45 | $0.45 | 200,002 |
| 2024-12-10 | $0.45 | $0.45 | $0.41 | $0.41 | $0.41 | 19,601 |
| 2024-12-09 | $0.40 | $0.43 | $0.40 | $0.43 | $0.43 | 133,058 |
| 2024-12-06 | $0.42 | $0.43 | $0.40 | $0.41 | $0.41 | 195,306 |
| 2024-12-05 | $0.38 | $0.43 | $0.38 | $0.42 | $0.42 | 85,996 |
| 2024-12-04 | $0.43 | $0.44 | $0.40 | $0.43 | $0.43 | 95,618 |
| 2024-12-03 | $0.43 | $0.44 | $0.42 | $0.43 | $0.43 | 146,678 |
| 2024-12-02 | $0.45 | $0.45 | $0.41 | $0.43 | $0.43 | 89,595 |
| 2024-11-29 | $0.45 | $0.45 | $0.41 | $0.42 | $0.42 | 37,377 |
| 2024-11-27 | $0.42 | $0.44 | $0.41 | $0.42 | $0.42 | 202,680 |
| 2024-11-26 | $0.45 | $0.45 | $0.42 | $0.42 | $0.42 | 97,045 |
| 2024-11-25 | $0.43 | $0.45 | $0.42 | $0.43 | $0.43 | 133,698 |
| 2024-11-22 | $0.40 | $0.46 | $0.40 | $0.42 | $0.42 | 115,625 |
| 2024-11-21 | $0.44 | $0.47 | $0.42 | $0.44 | $0.44 | 127,252 |
| 2024-11-20 | $0.37 | $0.43 | $0.37 | $0.40 | $0.40 | 172,956 |
| 2024-11-19 | $0.39 | $0.39 | $0.36 | $0.37 | $0.37 | 77,739 |
| 2024-11-18 | $0.39 | $0.39 | $0.35 | $0.36 | $0.36 | 108,500 |
| 2024-11-15 | $0.39 | $0.40 | $0.35 | $0.38 | $0.38 | 179,078 |
| 2024-11-14 | $0.43 | $0.43 | $0.38 | $0.39 | $0.39 | 130,925 |
| 2024-11-13 | $0.41 | $0.44 | $0.41 | $0.41 | $0.41 | 79,653 |
| 2024-11-12 | $0.45 | $0.46 | $0.41 | $0.44 | $0.44 | 56,437 |
| 2024-11-11 | $0.47 | $0.47 | $0.37 | $0.42 | $0.42 | 81,025 |
| 2024-11-08 | $0.45 | $0.47 | $0.42 | $0.42 | $0.42 | 98,973 |
| 2024-11-07 | $0.43 | $0.46 | $0.42 | $0.44 | $0.44 | 61,507 |
| 2024-11-06 | $0.43 | $0.46 | $0.43 | $0.43 | $0.43 | 96,869 |
| 2024-11-05 | $0.45 | $0.46 | $0.43 | $0.45 | $0.45 | 15,651 |
| 2024-11-04 | $0.44 | $0.48 | $0.42 | $0.42 | $0.42 | 140,372 |
| 2024-11-01 | $0.44 | $0.47 | $0.44 | $0.46 | $0.46 | 110,136 |
| 2024-10-31 | $0.46 | $0.46 | $0.44 | $0.44 | $0.44 | 37,530 |
| 2024-10-30 | $0.45 | $0.52 | $0.43 | $0.46 | $0.46 | 109,621 |
| 2024-10-29 | $0.46 | $0.49 | $0.45 | $0.46 | $0.46 | 102,843 |
| 2024-10-28 | $0.46 | $0.53 | $0.45 | $0.46 | $0.46 | 98,101 |
| 2024-10-25 | $0.54 | $0.54 | $0.45 | $0.46 | $0.46 | 124,076 |
| 2024-10-24 | $0.47 | $0.50 | $0.45 | $0.48 | $0.48 | 65,315 |
| 2024-10-23 | $0.44 | $0.47 | $0.44 | $0.47 | $0.47 | 91,475 |
| 2024-10-22 | $0.45 | $0.46 | $0.44 | $0.45 | $0.45 | 45,689 |
| 2024-10-21 | $0.47 | $0.49 | $0.45 | $0.45 | $0.45 | 82,787 |
| 2024-10-18 | $0.48 | $0.48 | $0.46 | $0.46 | $0.46 | 40,486 |
| 2024-10-17 | $0.48 | $0.48 | $0.42 | $0.46 | $0.46 | 69,232 |
| 2024-10-16 | $0.42 | $0.47 | $0.42 | $0.45 | $0.45 | 72,647 |
| 2024-10-15 | $0.40 | $0.48 | $0.40 | $0.43 | $0.43 | 91,225 |
| 2024-10-14 | $0.48 | $0.48 | $0.41 | $0.46 | $0.46 | 110,494 |
| 2024-10-11 | $0.39 | $0.46 | $0.39 | $0.43 | $0.43 | 65,963 |
| 2024-10-10 | $0.46 | $0.46 | $0.43 | $0.44 | $0.44 | 73,526 |
| 2024-10-09 | $0.45 | $0.46 | $0.43 | $0.46 | $0.46 | 48,563 |
| 2024-10-08 | $0.44 | $0.47 | $0.44 | $0.44 | $0.44 | 78,118 |
| 2024-10-07 | $0.49 | $0.49 | $0.44 | $0.45 | $0.45 | 21,427 |
| 2024-10-04 | $0.46 | $0.48 | $0.44 | $0.47 | $0.47 | 47,004 |
| 2024-10-03 | $0.49 | $0.49 | $0.46 | $0.48 | $0.48 | 103,910 |
| 2024-10-02 | $0.49 | $0.49 | $0.48 | $0.49 | $0.49 | 71,065 |
| 2024-10-01 | $0.47 | $0.49 | $0.43 | $0.48 | $0.48 | 238,239 |
| 2024-09-30 | $0.42 | $0.46 | $0.42 | $0.44 | $0.44 | 80,558 |
| 2024-09-27 | $0.45 | $0.45 | $0.43 | $0.44 | $0.44 | 41,283 |
| 2024-09-26 | $0.46 | $0.46 | $0.42 | $0.45 | $0.45 | 53,758 |
| 2024-09-25 | $0.46 | $0.46 | $0.41 | $0.42 | $0.42 | 98,705 |
| 2024-09-24 | $0.49 | $0.49 | $0.43 | $0.46 | $0.46 | 35,735 |
| 2024-09-23 | $0.43 | $0.48 | $0.43 | $0.47 | $0.47 | 72,533 |
| 2024-09-20 | $0.49 | $0.49 | $0.43 | $0.43 | $0.43 | 95,722 |
| 2024-09-19 | $0.47 | $0.49 | $0.46 | $0.46 | $0.46 | 40,345 |
| 2024-09-18 | $0.49 | $0.49 | $0.45 | $0.46 | $0.46 | 83,950 |
| 2024-09-17 | $0.49 | $0.50 | $0.48 | $0.49 | $0.49 | 39,668 |
| 2024-09-16 | $0.49 | $0.49 | $0.47 | $0.48 | $0.48 | 67,102 |
| 2024-09-13 | $0.48 | $0.50 | $0.47 | $0.50 | $0.50 | 73,035 |
| 2024-09-12 | $0.46 | $0.47 | $0.46 | $0.47 | $0.47 | 57,941 |
| 2024-09-11 | $0.48 | $0.48 | $0.45 | $0.47 | $0.47 | 13,434 |
| 2024-09-10 | $0.50 | $0.50 | $0.45 | $0.47 | $0.47 | 26,849 |
| 2024-09-09 | $0.46 | $0.48 | $0.45 | $0.47 | $0.47 | 66,181 |
| 2024-09-06 | $0.47 | $0.48 | $0.43 | $0.45 | $0.45 | 53,969 |
| 2024-09-05 | $0.48 | $0.48 | $0.47 | $0.48 | $0.48 | 37,859 |
| 2024-09-04 | $0.43 | $0.48 | $0.42 | $0.46 | $0.46 | 66,075 |
| 2024-09-03 | $0.40 | $0.44 | $0.40 | $0.42 | $0.42 | 100,347 |
| 2024-08-30 | $0.40 | $0.45 | $0.40 | $0.41 | $0.41 | 91,767 |
| 2024-08-29 | $0.49 | $0.49 | $0.40 | $0.43 | $0.43 | 66,596 |
| 2024-08-28 | $0.42 | $0.47 | $0.40 | $0.45 | $0.45 | 327,866 |
| 2024-08-27 | $0.49 | $0.49 | $0.44 | $0.45 | $0.45 | 249,502 |
| 2024-08-26 | $0.47 | $0.49 | $0.47 | $0.49 | $0.49 | 115,638 |
| 2024-08-23 | $0.46 | $0.49 | $0.44 | $0.49 | $0.49 | 31,006 |
| 2024-08-22 | $0.60 | $0.60 | $0.46 | $0.46 | $0.46 | 72,155 |
| 2024-08-21 | $0.48 | $0.60 | $0.45 | $0.49 | $0.49 | 519,330 |
| 2024-08-20 | $0.45 | $0.48 | $0.45 | $0.46 | $0.46 | 43,194 |
| 2024-08-19 | $0.49 | $0.49 | $0.43 | $0.46 | $0.46 | 78,519 |
| 2024-08-16 | $0.40 | $0.44 | $0.40 | $0.44 | $0.44 | 185,604 |
| 2024-08-15 | $0.41 | $0.41 | $0.39 | $0.39 | $0.39 | 91,002 |
| 2024-08-14 | $0.38 | $0.39 | $0.37 | $0.39 | $0.39 | 53,164 |
| 2024-08-13 | $0.35 | $0.38 | $0.35 | $0.38 | $0.38 | 121,420 |
| 2024-08-12 | $0.38 | $0.38 | $0.36 | $0.37 | $0.37 | 97,349 |
| 2024-08-09 | $0.36 | $0.37 | $0.36 | $0.36 | $0.36 | 29,933 |
| 2024-08-08 | $0.38 | $0.38 | $0.36 | $0.37 | $0.37 | 61,349 |
| 2024-08-07 | $0.38 | $0.39 | $0.35 | $0.37 | $0.37 | 27,286 |
| 2024-08-06 | $0.41 | $0.50 | $0.36 | $0.37 | $0.37 | 97,590 |
| 2024-08-05 | $0.48 | $0.49 | $0.37 | $0.44 | $0.44 | 133,193 |
| 2024-08-02 | $0.50 | $0.50 | $0.35 | $0.40 | $0.40 | 205,051 |
| 2024-08-01 | $0.47 | $0.47 | $0.42 | $0.42 | $0.42 | 81,268 |
| 2024-07-31 | $0.47 | $0.47 | $0.43 | $0.45 | $0.45 | 28,895 |
| 2024-07-30 | $0.45 | $0.45 | $0.40 | $0.45 | $0.45 | 81,173 |
| 2024-07-29 | $0.44 | $0.48 | $0.43 | $0.44 | $0.44 | 33,433 |
| 2024-07-26 | $0.48 | $0.48 | $0.44 | $0.45 | $0.45 | 63,417 |
| 2024-07-25 | $0.47 | $0.49 | $0.47 | $0.47 | $0.47 | 75,065 |
| 2024-07-24 | $0.47 | $0.49 | $0.47 | $0.47 | $0.47 | 34,430 |
| 2024-07-23 | $0.50 | $0.50 | $0.47 | $0.47 | $0.47 | 62,612 |
| 2024-07-22 | $0.50 | $0.50 | $0.47 | $0.49 | $0.49 | 35,591 |
| 2024-07-19 | $0.47 | $0.49 | $0.47 | $0.49 | $0.49 | 5,548 |
| 2024-07-18 | $0.50 | $0.50 | $0.47 | $0.50 | $0.50 | 105,539 |
| 2024-07-17 | $0.49 | $0.51 | $0.47 | $0.50 | $0.50 | 58,430 |
| 2024-07-16 | $0.51 | $0.51 | $0.47 | $0.47 | $0.47 | 70,416 |
| 2024-07-15 | $0.49 | $0.51 | $0.47 | $0.51 | $0.51 | 61,426 |
| 2024-07-12 | $0.49 | $0.49 | $0.44 | $0.48 | $0.48 | 70,523 |
| 2024-07-11 | $0.45 | $0.47 | $0.44 | $0.45 | $0.45 | 72,456 |
| 2024-07-10 | $0.48 | $0.52 | $0.45 | $0.46 | $0.46 | 38,125 |
| 2024-07-09 | $0.49 | $0.52 | $0.45 | $0.48 | $0.48 | 66,593 |
| 2024-07-08 | $0.48 | $0.53 | $0.48 | $0.52 | $0.52 | 351,397 |
| 2024-07-05 | $0.52 | $0.52 | $0.49 | $0.49 | $0.49 | 109,928 |
| 2024-07-03 | $0.48 | $0.50 | $0.48 | $0.49 | $0.49 | 76,697 |
| 2024-07-02 | $0.52 | $0.52 | $0.45 | $0.49 | $0.49 | 130,987 |
| 2024-07-01 | $0.54 | $0.54 | $0.45 | $0.51 | $0.51 | 53,197 |
| 2024-06-28 | $0.47 | $0.53 | $0.43 | $0.46 | $0.46 | 57,810 |
| 2024-06-27 | $0.51 | $0.51 | $0.45 | $0.49 | $0.49 | 19,220 |
| 2024-06-26 | $0.52 | $0.52 | $0.45 | $0.48 | $0.48 | 38,568 |
| 2024-06-25 | $0.51 | $0.51 | $0.47 | $0.48 | $0.48 | 108,324 |
| 2024-06-24 | $0.50 | $0.51 | $0.44 | $0.46 | $0.46 | 177,532 |
| 2024-06-21 | $0.43 | $0.54 | $0.43 | $0.50 | $0.50 | 279,938 |
| 2024-06-20 | $0.45 | $0.51 | $0.41 | $0.43 | $0.43 | 49,715 |
| 2024-06-18 | $0.50 | $0.51 | $0.47 | $0.50 | $0.50 | 40,431 |
| 2024-06-17 | $0.47 | $0.52 | $0.46 | $0.50 | $0.50 | 229,878 |
| 2024-06-14 | $0.54 | $0.57 | $0.47 | $0.49 | $0.49 | 160,328 |
| 2024-06-13 | $0.53 | $0.57 | $0.48 | $0.56 | $0.56 | 123,010 |
| 2024-06-12 | $0.47 | $0.55 | $0.44 | $0.51 | $0.51 | 92,424 |
| 2024-06-11 | $0.36 | $0.43 | $0.36 | $0.43 | $0.43 | 66,132 |
| 2024-06-10 | $0.41 | $0.43 | $0.36 | $0.40 | $0.40 | 99,243 |
| 2024-06-07 | $0.45 | $0.45 | $0.42 | $0.44 | $0.44 | 119,981 |
| 2024-06-06 | $0.46 | $0.49 | $0.42 | $0.45 | $0.45 | 130,777 |
| 2024-06-05 | $0.41 | $0.52 | $0.39 | $0.47 | $0.47 | 203,411 |
| 2024-06-04 | $0.41 | $0.41 | $0.37 | $0.39 | $0.39 | 73,148 |
| 2024-06-03 | $0.33 | $0.39 | $0.33 | $0.38 | $0.38 | 61,051 |
| 2024-05-31 | $0.38 | $0.38 | $0.35 | $0.37 | $0.37 | 56,665 |
| 2024-05-30 | $0.38 | $0.40 | $0.36 | $0.38 | $0.38 | 74,512 |
| 2024-05-29 | $0.35 | $0.38 | $0.32 | $0.38 | $0.38 | 153,324 |
| 2024-05-28 | $0.35 | $0.38 | $0.35 | $0.36 | $0.36 | 51,372 |
| 2024-05-24 | $0.35 | $0.38 | $0.35 | $0.36 | $0.36 | 153,824 |
| 2024-05-23 | $0.38 | $0.38 | $0.33 | $0.35 | $0.35 | 92,200 |
| 2024-05-22 | $0.37 | $0.37 | $0.33 | $0.35 | $0.35 | 49,036 |
| 2024-05-21 | $0.36 | $0.37 | $0.33 | $0.35 | $0.35 | 96,907 |
| 2024-05-20 | $0.39 | $0.39 | $0.35 | $0.38 | $0.38 | 109,414 |
| 2024-05-17 | $0.34 | $0.37 | $0.33 | $0.37 | $0.37 | 202,087 |
| 2024-05-16 | $0.38 | $0.38 | $0.30 | $0.34 | $0.34 | 147,914 |
| 2024-05-15 | $0.30 | $0.40 | $0.26 | $0.34 | $0.34 | 760,702 |
| 2024-05-14 | $0.28 | $0.29 | $0.27 | $0.28 | $0.28 | 136,061 |
| 2024-05-13 | $0.29 | $0.29 | $0.27 | $0.28 | $0.28 | 129,387 |
| 2024-05-10 | $0.29 | $0.29 | $0.26 | $0.27 | $0.27 | 48,987 |
| 2024-05-09 | $0.30 | $0.30 | $0.27 | $0.29 | $0.29 | 64,803 |
| 2024-05-08 | $0.29 | $0.30 | $0.27 | $0.29 | $0.29 | 129,056 |
| 2024-05-07 | $0.28 | $0.32 | $0.28 | $0.30 | $0.30 | 108,670 |
| 2024-05-06 | $0.28 | $0.32 | $0.28 | $0.29 | $0.29 | 70,052 |
| 2024-05-03 | $0.32 | $0.34 | $0.30 | $0.31 | $0.31 | 271,622 |
| 2024-05-02 | $0.32 | $0.36 | $0.32 | $0.33 | $0.33 | 427,310 |
| 2024-05-01 | $0.39 | $0.39 | $0.32 | $0.32 | $0.32 | 89,628 |
| 2024-04-30 | $0.40 | $0.40 | $0.32 | $0.36 | $0.36 | 68,158 |
| 2024-04-29 | $0.31 | $0.37 | $0.31 | $0.37 | $0.37 | 162,623 |
| 2024-04-26 | $0.33 | $0.33 | $0.28 | $0.31 | $0.31 | 509,777 |
| 2024-04-25 | $0.39 | $0.39 | $0.35 | $0.36 | $0.36 | 81,942 |
| 2024-04-24 | $0.36 | $0.46 | $0.35 | $0.38 | $0.38 | 678,666 |
| 2024-04-23 | $0.40 | $0.40 | $0.35 | $0.35 | $0.35 | 283,873 |
| 2024-04-22 | $0.40 | $0.40 | $0.33 | $0.35 | $0.35 | 129,050 |
| 2024-04-19 | $0.39 | $0.40 | $0.35 | $0.37 | $0.37 | 113,755 |
| 2024-04-18 | $0.43 | $0.43 | $0.38 | $0.40 | $0.40 | 107,739 |
| 2024-04-17 | $0.42 | $0.43 | $0.37 | $0.42 | $0.42 | 122,517 |
| 2024-04-16 | $0.48 | $0.48 | $0.41 | $0.42 | $0.42 | 84,608 |
| 2024-04-15 | $0.48 | $0.48 | $0.43 | $0.45 | $0.45 | 35,114 |
| 2024-04-12 | $0.47 | $0.47 | $0.41 | $0.47 | $0.47 | 40,820 |
| 2024-04-11 | $0.50 | $0.50 | $0.46 | $0.47 | $0.47 | 31,604 |
| 2024-04-10 | $0.45 | $0.50 | $0.45 | $0.46 | $0.46 | 29,487 |
| 2024-04-09 | $0.50 | $0.53 | $0.47 | $0.50 | $0.50 | 118,044 |
| 2024-04-08 | $0.51 | $0.52 | $0.46 | $0.51 | $0.51 | 60,010 |
| 2024-04-05 | $0.54 | $0.55 | $0.51 | $0.51 | $0.51 | 60,010 |
| 2024-04-04 | $0.53 | $0.57 | $0.53 | $0.54 | $0.54 | 57,583 |
| 2024-04-03 | $0.51 | $0.57 | $0.50 | $0.51 | $0.51 | 62,183 |
| 2024-04-02 | $0.58 | $0.58 | $0.51 | $0.52 | $0.52 | 52,840 |
| 2024-04-01 | $0.52 | $0.56 | $0.51 | $0.52 | $0.52 | 52,840 |
| 2024-03-28 | $0.53 | $0.54 | $0.51 | $0.51 | $0.51 | 48,906 |
| 2024-03-27 | $0.54 | $0.56 | $0.53 | $0.54 | $0.54 | 107,396 |
| 2024-03-26 | $0.52 | $0.55 | $0.52 | $0.54 | $0.54 | 34,884 |
| 2024-03-25 | $0.52 | $0.53 | $0.51 | $0.53 | $0.53 | 94,061 |
| 2024-03-22 | $0.55 | $0.55 | $0.51 | $0.51 | $0.51 | 75,715 |
| 2024-03-21 | $0.57 | $0.57 | $0.52 | $0.55 | $0.55 | 43,590 |
| 2024-03-20 | $0.54 | $0.57 | $0.52 | $0.55 | $0.55 | 22,905 |
| 2024-03-19 | $0.56 | $0.56 | $0.54 | $0.55 | $0.55 | 72,090 |
| 2024-03-18 | $0.55 | $0.60 | $0.55 | $0.58 | $0.58 | 51,702 |
| 2024-03-15 | $0.53 | $0.57 | $0.52 | $0.57 | $0.57 | 114,910 |
| 2024-03-14 | $0.61 | $0.61 | $0.51 | $0.58 | $0.58 | 47,953 |
| 2024-03-13 | $0.61 | $0.62 | $0.57 | $0.61 | $0.61 | 82,126 |
| 2024-03-12 | $0.64 | $0.64 | $0.57 | $0.58 | $0.58 | 229,716 |
| 2024-03-11 | $0.65 | $0.67 | $0.51 | $0.58 | $0.58 | 229,716 |
| 2024-03-08 | $0.61 | $0.66 | $0.60 | $0.62 | $0.62 | 73,162 |
| 2024-03-07 | $0.70 | $0.71 | $0.57 | $0.60 | $0.60 | 324,218 |
| 2024-03-06 | $0.78 | $0.79 | $0.68 | $0.70 | $0.70 | 128,350 |
| 2024-03-05 | $0.87 | $0.88 | $0.75 | $0.75 | $0.75 | 79,175 |
| 2024-03-04 | $0.88 | $0.91 | $0.83 | $0.88 | $0.88 | 59,136 |
| 2024-03-01 | $0.90 | $0.91 | $0.78 | $0.89 | $0.89 | 524,464 |
| 2024-02-29 | $0.91 | $0.95 | $0.89 | $0.90 | $0.90 | 84,252 |
| 2024-02-28 | $0.99 | $0.99 | $0.94 | $0.94 | $0.94 | 44,127 |
| 2024-02-27 | $0.95 | $0.96 | $0.91 | $0.95 | $0.95 | 38,629 |
| 2024-02-26 | $0.92 | $0.95 | $0.88 | $0.93 | $0.93 | 66,836 |
| 2024-02-23 | $0.86 | $0.93 | $0.86 | $0.90 | $0.90 | 60,508 |
| 2024-02-22 | $0.92 | $0.94 | $0.92 | $0.92 | $0.92 | 41,672 |
| 2024-02-21 | $0.98 | $1.00 | $0.93 | $0.94 | $0.94 | 56,108 |
| 2024-02-20 | $0.92 | $0.99 | $0.92 | $0.98 | $0.98 | 24,959 |
| 2024-02-16 | $0.93 | $1.00 | $0.89 | $0.95 | $0.95 | 170,519 |
| 2024-02-15 | $0.90 | $0.94 | $0.89 | $0.91 | $0.91 | 79,817 |
| 2024-02-14 | $0.87 | $0.93 | $0.87 | $0.91 | $0.91 | 66,571 |
| 2024-02-13 | $0.94 | $0.94 | $0.90 | $0.92 | $0.92 | 80,267 |
| 2024-02-12 | $0.91 | $0.98 | $0.91 | $0.94 | $0.94 | 53,981 |
| 2024-02-09 | $0.93 | $0.97 | $0.91 | $0.95 | $0.95 | 71,817 |
| 2024-02-08 | $0.98 | $0.98 | $0.95 | $0.95 | $0.95 | 38,708 |
| 2024-02-07 | $0.90 | $1.00 | $0.90 | $0.97 | $0.97 | 24,669 |
| 2024-02-06 | $0.95 | $1.03 | $0.95 | $0.96 | $0.96 | 142,952 |
| 2024-02-05 | $0.97 | $0.99 | $0.92 | $0.93 | $0.93 | 42,127 |
| 2024-02-02 | $0.97 | $0.99 | $0.97 | $0.97 | $0.97 | 43,674 |
| 2024-02-01 | $1.00 | $1.00 | $0.94 | $0.97 | $0.97 | 18,429 |
| 2024-01-31 | $0.90 | $1.02 | $0.88 | $0.89 | $0.89 | 142,051 |
| 2024-01-30 | $0.85 | $0.90 | $0.85 | $0.89 | $0.89 | 43,855 |
| 2024-01-29 | $0.87 | $0.88 | $0.84 | $0.88 | $0.88 | 44,173 |
| 2024-01-26 | $0.84 | $0.86 | $0.84 | $0.84 | $0.84 | 35,726 |
| 2024-01-25 | $0.93 | $0.93 | $0.80 | $0.84 | $0.84 | 99,213 |
| 2024-01-24 | $0.92 | $0.93 | $0.87 | $0.89 | $0.89 | 92,568 |
| 2024-01-23 | $0.91 | $0.96 | $0.90 | $0.93 | $0.93 | 28,013 |
| 2024-01-22 | $0.96 | $0.96 | $0.90 | $0.92 | $0.92 | 49,698 |
| 2024-01-19 | $0.94 | $0.97 | $0.92 | $0.94 | $0.94 | 78,178 |
| 2024-01-18 | $0.93 | $0.95 | $0.93 | $0.95 | $0.95 | 36,342 |
| 2024-01-17 | $0.96 | $0.97 | $0.93 | $0.95 | $0.95 | 64,098 |
| 2024-01-16 | $1.05 | $1.09 | $0.93 | $1.00 | $1.00 | 70,193 |
| 2024-01-12 | $0.99 | $1.03 | $0.99 | $1.03 | $1.03 | 51,277 |
| 2024-01-11 | $0.98 | $0.98 | $0.95 | $0.97 | $0.97 | 16,116 |
| 2024-01-10 | $0.94 | $0.99 | $0.94 | $0.95 | $0.95 | 36,391 |
| 2024-01-09 | $0.95 | $0.97 | $0.90 | $0.94 | $0.94 | 32,186 |
| 2024-01-08 | $1.02 | $1.03 | $0.92 | $0.95 | $0.95 | 81,897 |
| 2024-01-05 | $1.01 | $1.02 | $1.00 | $1.01 | $1.01 | 31,574 |
| 2024-01-04 | $1.00 | $1.02 | $1.00 | $1.01 | $1.01 | 24,629 |
| 2024-01-03 | $1.02 | $1.02 | $0.95 | $1.02 | $1.02 | 17,071 |
| 2024-01-02 | $1.00 | $1.03 | $0.96 | $1.00 | $1.00 | 50,402 |
| 2023-12-29 | $0.98 | $1.03 | $0.98 | $1.01 | $1.01 | 111,325 |
| 2023-12-28 | $1.08 | $1.08 | $1.01 | $1.01 | $1.01 | 176,463 |
| 2023-12-27 | $1.07 | $1.09 | $1.03 | $1.05 | $1.05 | 91,648 |
| 2023-12-26 | $1.10 | $1.10 | $1.01 | $1.09 | $1.09 | 28,604 |
| 2023-12-22 | $1.05 | $1.13 | $1.02 | $1.07 | $1.07 | 52,744 |
| 2023-12-21 | $1.06 | $1.08 | $1.01 | $1.07 | $1.07 | 48,589 |
| 2023-12-20 | $1.05 | $1.10 | $1.02 | $1.06 | $1.06 | 135,909 |
| 2023-12-19 | $1.05 | $1.10 | $1.05 | $1.06 | $1.06 | 51,681 |
| 2023-12-18 | $1.08 | $1.11 | $1.03 | $1.06 | $1.06 | 44,323 |
| 2023-12-15 | $1.07 | $1.09 | $1.07 | $1.08 | $1.08 | 51,414 |
| 2023-12-14 | $1.07 | $1.09 | $1.05 | $1.07 | $1.07 | 79,677 |
| 2023-12-13 | $1.08 | $1.08 | $1.04 | $1.07 | $1.07 | 42,022 |
| 2023-12-12 | $1.12 | $1.12 | $1.07 | $1.07 | $1.07 | 57,677 |
| 2023-12-11 | $1.09 | $1.14 | $1.08 | $1.14 | $1.14 | 63,508 |
| 2023-12-08 | $1.16 | $1.16 | $1.09 | $1.11 | $1.11 | 32,432 |
| 2023-12-07 | $1.08 | $1.12 | $1.07 | $1.11 | $1.11 | 32,351 |
| 2023-12-06 | $1.04 | $1.10 | $1.04 | $1.08 | $1.08 | 48,386 |
| 2023-12-05 | $1.06 | $1.08 | $1.04 | $1.07 | $1.07 | 27,402 |
| 2023-12-04 | $1.04 | $1.07 | $1.02 | $1.06 | $1.06 | 17,196 |
| 2023-12-01 | $1.00 | $1.05 | $0.96 | $1.01 | $1.01 | 32,194 |
| 2023-11-30 | $1.01 | $1.01 | $0.93 | $1.00 | $1.00 | 18,160 |
| 2023-11-29 | $0.98 | $1.02 | $0.97 | $1.02 | $1.02 | 47,052 |
| 2023-11-28 | $1.03 | $1.04 | $0.99 | $1.01 | $1.01 | 57,067 |
| 2023-11-27 | $1.12 | $1.12 | $1.02 | $1.03 | $1.03 | 19,138 |
| 2023-11-24 | $1.15 | $1.15 | $1.02 | $1.08 | $1.08 | 42,162 |
| 2023-11-22 | $1.22 | $1.22 | $1.13 | $1.17 | $1.17 | 70,182 |
| 2023-11-21 | $1.18 | $1.18 | $1.15 | $1.15 | $1.15 | 23,403 |
| 2023-11-20 | $1.15 | $1.23 | $1.15 | $1.20 | $1.20 | 56,152 |
| 2023-11-17 | $1.16 | $1.17 | $1.15 | $1.16 | $1.16 | 28,908 |
| 2023-11-16 | $1.10 | $1.17 | $1.10 | $1.13 | $1.13 | 34,895 |
| 2023-11-15 | $1.21 | $1.21 | $1.10 | $1.11 | $1.11 | 45,572 |
| 2023-11-14 | $1.13 | $1.19 | $1.13 | $1.13 | $1.13 | 55,596 |
| 2023-11-13 | $1.04 | $1.14 | $1.04 | $1.12 | $1.12 | 35,936 |
| 2023-11-10 | $1.15 | $1.16 | $1.11 | $1.15 | $1.15 | 51,239 |
| 2023-11-09 | $1.15 | $1.20 | $1.15 | $1.17 | $1.17 | 11,240 |
| 2023-11-08 | $1.16 | $1.20 | $1.15 | $1.16 | $1.16 | 48,674 |
| 2023-11-07 | $1.14 | $1.14 | $1.12 | $1.14 | $1.14 | 42,574 |
| 2023-11-06 | $1.17 | $1.17 | $1.12 | $1.14 | $1.14 | 40,965 |
| 2023-11-03 | $1.25 | $1.25 | $1.13 | $1.15 | $1.15 | 75,072 |
| 2023-11-02 | $1.25 | $1.35 | $1.23 | $1.24 | $1.24 | 70,874 |
| 2023-11-01 | $1.09 | $1.20 | $1.08 | $1.20 | $1.20 | 79,621 |
| 2023-10-31 | $1.06 | $1.12 | $1.00 | $1.06 | $1.06 | 34,080 |
| 2023-10-30 | $0.85 | $0.99 | $0.85 | $0.99 | $0.99 | 99,869 |
| 2023-10-27 | $0.85 | $0.90 | $0.83 | $0.88 | $0.88 | 51,024 |
| 2023-10-26 | $0.80 | $0.90 | $0.80 | $0.87 | $0.87 | 71,100 |
| 2023-10-25 | $0.86 | $0.90 | $0.86 | $0.90 | $0.90 | 48,578 |
| 2023-10-24 | $0.87 | $0.92 | $0.79 | $0.86 | $0.86 | 80,578 |
| 2023-10-23 | $0.92 | $0.95 | $0.88 | $0.88 | $0.88 | 46,863 |
| 2023-10-20 | $0.94 | $0.96 | $0.92 | $0.94 | $0.94 | 81,851 |
| 2023-10-19 | $0.94 | $0.95 | $0.92 | $0.94 | $0.94 | 18,659 |
| 2023-10-18 | $0.99 | $0.99 | $0.88 | $0.97 | $0.97 | 107,371 |
| 2023-10-17 | $1.04 | $1.05 | $0.94 | $0.97 | $0.97 | 63,315 |
| 2023-10-16 | $1.10 | $1.10 | $1.04 | $1.04 | $1.04 | 29,384 |
| 2023-10-13 | $1.06 | $1.08 | $1.01 | $1.05 | $1.05 | 38,824 |
| 2023-10-12 | $1.07 | $1.08 | $1.05 | $1.06 | $1.06 | 13,886 |
| 2023-10-11 | $1.05 | $1.09 | $1.05 | $1.09 | $1.09 | 25,899 |
| 2023-10-10 | $1.09 | $1.13 | $1.08 | $1.10 | $1.10 | 12,981 |
| 2023-10-09 | $1.05 | $1.18 | $1.05 | $1.10 | $1.10 | 7,255 |
| 2023-10-06 | $1.11 | $1.13 | $1.10 | $1.12 | $1.12 | 8,133 |
| 2023-10-05 | $1.13 | $1.16 | $1.12 | $1.14 | $1.14 | 19,744 |
| 2023-10-04 | $1.14 | $1.17 | $1.07 | $1.17 | $1.17 | 9,436 |
| 2023-10-03 | $1.10 | $1.14 | $1.08 | $1.14 | $1.14 | 26,524 |
| 2023-10-02 | $1.13 | $1.15 | $1.10 | $1.12 | $1.12 | 30,032 |
| 2023-09-29 | $1.14 | $1.16 | $1.11 | $1.13 | $1.13 | 19,266 |
| 2023-09-28 | $1.10 | $1.15 | $1.10 | $1.13 | $1.13 | 11,906 |
| 2023-09-27 | $1.12 | $1.16 | $1.08 | $1.08 | $1.08 | 11,852 |
| 2023-09-26 | $1.15 | $1.15 | $1.12 | $1.13 | $1.13 | 9,325 |
| 2023-09-25 | $1.20 | $1.20 | $1.11 | $1.15 | $1.15 | 36,145 |
| 2023-09-22 | $1.09 | $1.19 | $1.09 | $1.15 | $1.15 | 16,524 |
| 2023-09-21 | $1.20 | $1.23 | $1.15 | $1.17 | $1.17 | 40,829 |
| 2023-09-20 | $1.20 | $1.36 | $1.20 | $1.21 | $1.21 | 48,844 |
| 2023-09-19 | $1.15 | $1.20 | $1.13 | $1.19 | $1.19 | 89,659 |
| 2023-09-18 | $1.13 | $1.21 | $1.10 | $1.18 | $1.18 | 57,719 |
| 2023-09-15 | $1.14 | $1.14 | $1.10 | $1.10 | $1.10 | 24,555 |
| 2023-09-14 | $1.13 | $1.14 | $1.12 | $1.13 | $1.13 | 41,218 |
| 2023-09-13 | $1.06 | $1.12 | $1.06 | $1.12 | $1.12 | 18,795 |
| 2023-09-12 | $1.12 | $1.17 | $1.05 | $1.09 | $1.09 | 12,194 |
| 2023-09-11 | $1.06 | $1.14 | $1.01 | $1.07 | $1.07 | 83,793 |
| 2023-09-08 | $1.06 | $1.08 | $1.01 | $1.01 | $1.01 | 21,676 |
| 2023-09-07 | $1.05 | $1.08 | $1.04 | $1.05 | $1.05 | 16,204 |
| 2023-09-06 | $1.06 | $1.13 | $1.05 | $1.06 | $1.06 | 36,117 |
| 2023-09-05 | $1.09 | $1.12 | $1.06 | $1.10 | $1.10 | 29,508 |
| 2023-09-01 | $1.13 | $1.15 | $1.06 | $1.09 | $1.09 | 60,408 |
| 2023-08-31 | $1.12 | $1.15 | $1.10 | $1.12 | $1.12 | 43,951 |
| 2023-08-30 | $1.06 | $1.14 | $1.00 | $1.10 | $1.10 | 84,240 |
| 2023-08-29 | $1.00 | $1.05 | $0.98 | $1.05 | $1.05 | 116,337 |
| 2023-08-28 | $0.95 | $1.01 | $0.93 | $0.93 | $0.93 | 55,581 |
| 2023-08-25 | $0.92 | $0.97 | $0.91 | $0.97 | $0.97 | 64,870 |
| 2023-08-24 | $0.95 | $1.00 | $0.91 | $0.91 | $0.91 | 272,945 |
| 2023-08-23 | $1.09 | $1.11 | $0.99 | $1.00 | $1.00 | 161,802 |
| 2023-08-22 | $1.03 | $1.10 | $1.01 | $1.08 | $1.08 | 72,082 |
| 2023-08-21 | $1.18 | $1.18 | $1.03 | $1.07 | $1.07 | 149,233 |
| 2023-08-18 | $1.18 | $1.21 | $1.13 | $1.13 | $1.13 | 52,417 |
| 2023-08-17 | $1.20 | $1.23 | $1.18 | $1.23 | $1.23 | 30,210 |
| 2023-08-16 | $1.20 | $1.24 | $1.20 | $1.20 | $1.20 | 56,730 |
| 2023-08-15 | $1.22 | $1.34 | $1.17 | $1.18 | $1.18 | 140,725 |
| 2023-08-14 | $1.18 | $1.39 | $1.18 | $1.25 | $1.25 | 98,107 |
| 2023-08-11 | $1.52 | $1.52 | $1.16 | $1.25 | $1.25 | 398,197 |
| 2023-08-10 | $1.57 | $1.57 | $1.57 | $1.57 | $1.57 | 0 |
| 2023-08-09 | $1.56 | $1.59 | $1.50 | $1.57 | $1.57 | 43,607 |
| 2023-08-08 | $1.60 | $1.60 | $1.50 | $1.52 | $1.52 | 58,838 |
| 2023-08-07 | $1.68 | $1.70 | $1.55 | $1.60 | $1.60 | 31,386 |
| 2023-08-04 | $1.63 | $1.64 | $1.55 | $1.59 | $1.59 | 20,280 |
| 2023-08-03 | $1.60 | $1.64 | $1.59 | $1.59 | $1.59 | 15,703 |
| 2023-08-02 | $1.61 | $1.63 | $1.60 | $1.61 | $1.61 | 49,478 |
| 2023-08-01 | $1.67 | $1.67 | $1.62 | $1.62 | $1.62 | 44,694 |
| 2023-07-31 | $1.66 | $1.69 | $1.65 | $1.67 | $1.67 | 35,317 |
| 2023-07-28 | $1.68 | $1.70 | $1.65 | $1.69 | $1.69 | 28,284 |
| 2023-07-27 | $1.68 | $1.73 | $1.68 | $1.70 | $1.70 | 33,341 |
| 2023-07-26 | $1.80 | $1.80 | $1.68 | $1.71 | $1.71 | 32,585 |
| 2023-07-25 | $1.79 | $1.79 | $1.68 | $1.75 | $1.75 | 39,313 |
| 2023-07-24 | $1.68 | $1.80 | $1.64 | $1.72 | $1.72 | 55,120 |
| 2023-07-21 | $1.65 | $1.68 | $1.63 | $1.67 | $1.67 | 12,577 |
| 2023-07-20 | $1.64 | $1.72 | $1.62 | $1.66 | $1.66 | 28,445 |
| 2023-07-19 | $1.66 | $1.71 | $1.63 | $1.64 | $1.64 | 59,911 |
| 2023-07-18 | $1.70 | $1.72 | $1.63 | $1.66 | $1.66 | 49,004 |
| 2023-07-17 | $1.77 | $1.77 | $1.65 | $1.73 | $1.73 | 36,635 |
| 2023-07-14 | $1.70 | $1.74 | $1.66 | $1.69 | $1.69 | 55,157 |
| 2023-07-13 | $1.80 | $1.80 | $1.68 | $1.70 | $1.70 | 95,974 |
| 2023-07-12 | $1.78 | $1.85 | $1.75 | $1.76 | $1.76 | 126,794 |
| 2023-07-11 | $1.82 | $1.85 | $1.80 | $1.83 | $1.83 | 24,413 |
| 2023-07-10 | $1.78 | $1.85 | $1.70 | $1.85 | $1.85 | 116,520 |
| 2023-07-07 | $1.79 | $1.79 | $1.68 | $1.72 | $1.72 | 59,858 |
| 2023-07-06 | $1.80 | $1.80 | $1.70 | $1.70 | $1.70 | 21,733 |
| 2023-07-05 | $1.80 | $1.80 | $1.70 | $1.74 | $1.74 | 39,972 |
| 2023-07-03 | $1.81 | $1.81 | $1.78 | $1.79 | $1.79 | 24,059 |
| 2023-06-30 | $1.76 | $1.77 | $1.69 | $1.71 | $1.71 | 63,449 |
| 2023-06-29 | $1.79 | $1.81 | $1.69 | $1.77 | $1.77 | 32,991 |
| 2023-06-28 | $1.62 | $1.77 | $1.60 | $1.73 | $1.73 | 49,872 |
| 2023-06-27 | $1.65 | $1.67 | $1.41 | $1.62 | $1.62 | 119,275 |
| 2023-06-26 | $1.76 | $1.77 | $1.67 | $1.69 | $1.69 | 53,323 |
| 2023-06-23 | $1.80 | $1.81 | $1.74 | $1.74 | $1.74 | 24,008 |
| 2023-06-22 | $1.86 | $1.86 | $1.75 | $1.78 | $1.78 | 46,562 |
| 2023-06-21 | $1.84 | $1.86 | $1.82 | $1.83 | $1.83 | 19,497 |
| 2023-06-20 | $1.90 | $1.96 | $1.84 | $1.86 | $1.86 | 69,031 |
| 2023-06-16 | $2.00 | $2.00 | $1.86 | $1.90 | $1.90 | 32,780 |
| 2023-06-15 | $1.90 | $2.00 | $1.86 | $1.98 | $1.98 | 51,727 |
| 2023-06-14 | $1.98 | $1.98 | $1.84 | $1.86 | $1.86 | 67,236 |
| 2023-06-13 | $2.15 | $2.28 | $1.96 | $1.98 | $1.98 | 111,460 |
| 2023-06-12 | $2.26 | $2.30 | $2.10 | $2.16 | $2.16 | 184,426 |
| 2023-06-09 | $2.17 | $2.25 | $2.09 | $2.20 | $2.20 | 190,808 |
| 2023-06-08 | $1.95 | $2.17 | $1.95 | $2.09 | $2.09 | 134,141 |
| 2023-06-07 | $1.86 | $1.98 | $1.83 | $1.95 | $1.95 | 110,187 |
| 2023-06-06 | $1.82 | $1.88 | $1.82 | $1.86 | $1.86 | 51,456 |
| 2023-06-05 | $1.90 | $1.90 | $1.80 | $1.84 | $1.84 | 92,678 |
| 2023-06-02 | $1.71 | $1.83 | $1.71 | $1.80 | $1.80 | 159,220 |
| 2023-06-01 | $1.68 | $1.74 | $1.68 | $1.70 | $1.70 | 47,145 |
| 2023-05-31 | $1.75 | $1.75 | $1.66 | $1.68 | $1.68 | 121,285 |
| 2023-05-30 | $1.61 | $1.70 | $1.61 | $1.66 | $1.66 | 25,857 |
| 2023-05-26 | $1.75 | $1.75 | $1.59 | $1.62 | $1.62 | 77,817 |
| 2023-05-25 | $1.78 | $1.78 | $1.67 | $1.68 | $1.68 | 20,124 |
| 2023-05-24 | $1.68 | $1.76 | $1.67 | $1.71 | $1.71 | 42,009 |
| 2023-05-23 | $1.76 | $1.86 | $1.67 | $1.67 | $1.67 | 54,134 |
| 2023-05-22 | $1.61 | $1.85 | $1.61 | $1.75 | $1.75 | 101,892 |
| 2023-05-19 | $1.65 | $1.68 | $1.63 | $1.67 | $1.67 | 39,798 |
| 2023-05-18 | $1.80 | $1.85 | $1.52 | $1.61 | $1.61 | 198,724 |
| 2023-05-17 | $1.60 | $1.85 | $1.60 | $1.75 | $1.75 | 94,840 |
| 2023-05-16 | $1.50 | $1.52 | $1.46 | $1.49 | $1.49 | 14,126 |
| 2023-05-15 | $1.51 | $1.51 | $1.47 | $1.51 | $1.51 | 18,941 |
| 2023-05-12 | $1.47 | $1.53 | $1.46 | $1.50 | $1.50 | 19,995 |
| 2023-05-11 | $1.51 | $1.51 | $1.45 | $1.45 | $1.45 | 10,804 |
| 2023-05-10 | $1.49 | $1.64 | $1.48 | $1.48 | $1.48 | 43,269 |
| 2023-05-09 | $1.38 | $1.64 | $1.38 | $1.49 | $1.49 | 58,237 |
| 2023-05-08 | $1.40 | $1.53 | $1.40 | $1.48 | $1.48 | 22,200 |
| 2023-05-05 | $1.42 | $1.44 | $1.35 | $1.41 | $1.41 | 27,571 |
| 2023-05-04 | $1.40 | $1.49 | $1.39 | $1.48 | $1.48 | 18,035 |
| 2023-05-03 | $1.45 | $1.48 | $1.41 | $1.47 | $1.47 | 17,005 |
| 2023-05-02 | $1.47 | $1.56 | $1.41 | $1.46 | $1.46 | 14,855 |
| 2023-05-01 | $1.50 | $1.50 | $1.46 | $1.46 | $1.46 | 8,840 |
| 2023-04-28 | $1.49 | $1.49 | $1.47 | $1.48 | $1.48 | 15,741 |
| 2023-04-27 | $1.55 | $1.60 | $1.48 | $1.48 | $1.48 | 31,221 |
| 2023-04-26 | $1.50 | $1.51 | $1.48 | $1.51 | $1.51 | 15,067 |
| 2023-04-25 | $1.44 | $1.50 | $1.44 | $1.49 | $1.49 | 22,706 |
| 2023-04-24 | $1.55 | $1.63 | $1.45 | $1.48 | $1.48 | 50,375 |
| 2023-04-21 | $1.53 | $1.55 | $1.49 | $1.54 | $1.54 | 114,112 |
| 2023-04-20 | $1.64 | $1.64 | $1.52 | $1.55 | $1.55 | 49,437 |
| 2023-04-19 | $1.64 | $1.64 | $1.54 | $1.58 | $1.58 | 31,060 |
| 2023-04-18 | $1.69 | $1.74 | $1.53 | $1.60 | $1.60 | 139,243 |
| 2023-04-17 | $1.61 | $1.78 | $1.61 | $1.72 | $1.72 | 159,614 |
| 2023-04-14 | $1.59 | $1.63 | $1.53 | $1.63 | $1.63 | 13,568 |
| 2023-04-13 | $1.50 | $1.55 | $1.48 | $1.53 | $1.53 | 71,360 |
| 2023-04-12 | $1.46 | $1.54 | $1.45 | $1.49 | $1.49 | 32,028 |
| 2023-04-11 | $1.40 | $1.50 | $1.33 | $1.45 | $1.45 | 83,365 |
| 2023-04-10 | $1.26 | $1.36 | $1.25 | $1.34 | $1.34 | 37,890 |
| 2023-04-06 | $1.25 | $1.30 | $1.22 | $1.26 | $1.26 | 25,052 |
| 2023-04-05 | $1.30 | $1.33 | $1.09 | $1.28 | $1.28 | 197,448 |
| 2023-04-04 | $1.42 | $1.42 | $1.33 | $1.33 | $1.33 | 60,481 |
| 2023-04-03 | $1.40 | $1.45 | $1.40 | $1.42 | $1.42 | 12,321 |
| 2023-03-31 | $1.35 | $1.45 | $1.35 | $1.41 | $1.41 | 32,347 |
| 2023-03-30 | $1.45 | $1.48 | $1.32 | $1.43 | $1.43 | 93,130 |
| 2023-03-29 | $1.54 | $1.58 | $1.40 | $1.45 | $1.45 | 170,789 |
| 2023-03-28 | $1.57 | $1.64 | $1.57 | $1.59 | $1.59 | 50,946 |
| 2023-03-27 | $1.78 | $1.78 | $1.57 | $1.65 | $1.65 | 89,285 |
| 2023-03-24 | $1.69 | $1.70 | $1.60 | $1.70 | $1.70 | 25,193 |
| 2023-03-23 | $1.63 | $1.74 | $1.63 | $1.67 | $1.67 | 21,434 |
| 2023-03-22 | $1.65 | $1.72 | $1.64 | $1.70 | $1.70 | 13,728 |
| 2023-03-21 | $1.73 | $1.73 | $1.63 | $1.71 | $1.71 | 28,924 |
| 2023-03-20 | $1.70 | $1.77 | $1.70 | $1.73 | $1.73 | 33,289 |
| 2023-03-17 | $1.74 | $1.74 | $1.70 | $1.74 | $1.74 | 43,190 |
| 2023-03-16 | $1.76 | $1.80 | $1.69 | $1.74 | $1.74 | 39,710 |
| 2023-03-15 | $1.69 | $1.81 | $1.63 | $1.75 | $1.75 | 83,942 |
| 2023-03-14 | $1.65 | $1.74 | $1.65 | $1.72 | $1.72 | 78,614 |
| 2023-03-13 | $1.77 | $1.77 | $1.67 | $1.72 | $1.72 | 45,525 |
| 2023-03-10 | $1.79 | $1.79 | $1.69 | $1.76 | $1.76 | 52,712 |
| 2023-03-09 | $1.81 | $1.85 | $1.78 | $1.80 | $1.80 | 36,290 |
| 2023-03-08 | $1.85 | $1.86 | $1.78 | $1.78 | $1.78 | 39,649 |
| 2023-03-07 | $1.80 | $1.90 | $1.80 | $1.84 | $1.84 | 80,179 |
| 2023-03-06 | $1.88 | $1.88 | $1.75 | $1.83 | $1.83 | 43,671 |
| 2023-03-03 | $1.75 | $1.76 | $1.70 | $1.71 | $1.71 | 46,217 |
| 2023-03-02 | $1.77 | $1.77 | $1.71 | $1.73 | $1.73 | 43,087 |
| 2023-03-01 | $1.71 | $1.78 | $1.70 | $1.71 | $1.71 | 47,364 |
| 2023-02-28 | $1.75 | $1.75 | $1.71 | $1.73 | $1.73 | 46,362 |
| 2023-02-27 | $1.83 | $1.83 | $1.75 | $1.76 | $1.76 | 38,871 |
| 2023-02-24 | $1.82 | $1.87 | $1.78 | $1.79 | $1.79 | 30,067 |
| 2023-02-23 | $1.89 | $2.00 | $1.81 | $1.88 | $1.88 | 38,573 |
| 2023-02-22 | $1.90 | $1.99 | $1.87 | $1.87 | $1.87 | 69,841 |
| 2023-02-21 | $2.10 | $2.10 | $1.85 | $1.88 | $1.88 | 79,983 |
| 2023-02-17 | $2.08 | $2.08 | $2.00 | $2.03 | $2.03 | 22,722 |
| 2023-02-16 | $2.05 | $2.06 | $2.02 | $2.03 | $2.03 | 21,887 |
| 2023-02-15 | $2.05 | $2.16 | $2.02 | $2.06 | $2.06 | 46,258 |
| 2023-02-14 | $1.97 | $2.06 | $1.80 | $2.05 | $2.05 | 115,685 |
| 2023-02-13 | $1.88 | $1.88 | $1.80 | $1.86 | $1.86 | 36,461 |
| 2023-02-10 | $1.81 | $1.88 | $1.81 | $1.85 | $1.85 | 25,924 |
| 2023-02-09 | $1.89 | $1.92 | $1.86 | $1.88 | $1.88 | 27,145 |
| 2023-02-08 | $1.89 | $1.89 | $1.87 | $1.89 | $1.89 | 38,311 |
| 2023-02-07 | $1.83 | $1.88 | $1.83 | $1.88 | $1.88 | 20,698 |
| 2023-02-06 | $1.87 | $1.89 | $1.80 | $1.84 | $1.84 | 36,743 |
| 2023-02-03 | $1.84 | $1.89 | $1.84 | $1.88 | $1.88 | 17,826 |
| 2023-02-02 | $1.84 | $1.89 | $1.84 | $1.88 | $1.88 | 17,826 |
| 2023-02-01 | $1.83 | $1.85 | $1.82 | $1.82 | $1.82 | 16,134 |
| 2023-01-31 | $1.88 | $1.88 | $1.81 | $1.82 | $1.82 | 7,289 |
| 2023-01-30 | $1.90 | $1.90 | $1.84 | $1.86 | $1.86 | 15,570 |
| 2023-01-27 | $1.88 | $1.89 | $1.84 | $1.89 | $1.89 | 24,103 |
| 2023-01-26 | $1.83 | $1.85 | $1.82 | $1.83 | $1.83 | 7,624 |
| 2023-01-25 | $1.81 | $1.82 | $1.77 | $1.82 | $1.82 | 19,106 |
| 2023-01-24 | $1.80 | $1.82 | $1.77 | $1.82 | $1.82 | 36,615 |
| 2023-01-23 | $1.77 | $1.87 | $1.77 | $1.80 | $1.80 | 36,605 |
| 2023-01-20 | $1.75 | $1.79 | $1.72 | $1.76 | $1.76 | 27,166 |
| 2023-01-19 | $1.75 | $1.75 | $1.71 | $1.74 | $1.74 | 23,099 |
| 2023-01-18 | $1.74 | $1.80 | $1.67 | $1.70 | $1.70 | 31,919 |
| 2023-01-17 | $1.67 | $1.77 | $1.64 | $1.71 | $1.71 | 78,048 |
| 2023-01-13 | $1.93 | $1.93 | $1.68 | $1.75 | $1.75 | 96,288 |
| 2023-01-12 | $1.95 | $1.95 | $1.85 | $1.85 | $1.85 | 20,803 |
| 2023-01-11 | $1.94 | $1.95 | $1.85 | $1.95 | $1.95 | 19,394 |
| 2023-01-10 | $1.95 | $1.97 | $1.88 | $1.92 | $1.92 | 20,305 |
| 2023-01-09 | $1.92 | $2.00 | $1.88 | $1.98 | $1.98 | 19,598 |
| 2023-01-06 | $1.82 | $1.90 | $1.82 | $1.90 | $1.90 | 8,333 |
| 2023-01-05 | $1.86 | $1.86 | $1.81 | $1.84 | $1.84 | 17,535 |
| 2023-01-04 | $1.95 | $1.95 | $1.90 | $1.90 | $1.90 | 21,379 |
| 2023-01-03 | $1.88 | $1.94 | $1.83 | $1.87 | $1.87 | 24,625 |
| 2022-12-30 | $1.71 | $1.82 | $1.71 | $1.76 | $1.76 | 43,419 |
| 2022-12-29 | $1.69 | $1.85 | $1.67 | $1.79 | $1.79 | 26,058 |
| 2022-12-28 | $1.76 | $1.84 | $1.74 | $1.75 | $1.75 | 48,310 |
| 2022-12-27 | $1.68 | $1.90 | $1.67 | $1.84 | $1.84 | 39,065 |
| 2022-12-23 | $1.86 | $1.90 | $1.80 | $1.88 | $1.88 | 38,412 |
| 2022-12-22 | $1.89 | $1.89 | $1.77 | $1.81 | $1.81 | 41,910 |
| 2022-12-21 | $1.92 | $1.92 | $1.81 | $1.90 | $1.90 | 50,883 |
| 2022-12-20 | $1.70 | $1.87 | $1.70 | $1.87 | $1.87 | 36,269 |
| 2022-12-19 | $1.87 | $1.98 | $1.68 | $1.68 | $1.68 | 47,538 |
| 2022-12-16 | $1.65 | $1.76 | $1.57 | $1.76 | $1.76 | 21,578 |
| 2022-12-15 | $1.76 | $1.77 | $1.69 | $1.72 | $1.72 | 40,404 |
| 2022-12-14 | $1.72 | $1.80 | $1.72 | $1.75 | $1.75 | 31,308 |
| 2022-12-13 | $1.76 | $1.85 | $1.75 | $1.77 | $1.77 | 43,271 |
| 2022-12-12 | $1.87 | $1.91 | $1.77 | $1.82 | $1.82 | 43,386 |
| 2022-12-09 | $1.74 | $1.77 | $1.69 | $1.75 | $1.75 | 52,751 |
| 2022-12-08 | $1.80 | $1.85 | $1.73 | $1.73 | $1.73 | 111,410 |
| 2022-12-07 | $1.90 | $1.95 | $1.80 | $1.80 | $1.80 | 87,210 |
| 2022-12-06 | $2.00 | $2.00 | $1.87 | $1.90 | $1.90 | 30,314 |
| 2022-12-05 | $1.93 | $2.02 | $1.87 | $1.96 | $1.96 | 23,537 |
| 2022-12-02 | $2.03 | $2.05 | $1.95 | $1.95 | $1.95 | 54,166 |
| 2022-12-01 | $2.15 | $2.15 | $1.96 | $2.03 | $2.03 | 37,181 |
| 2022-11-30 | $1.90 | $2.06 | $1.88 | $2.00 | $2.00 | 72,839 |
| 2022-11-29 | $1.93 | $1.95 | $1.86 | $1.90 | $1.90 | 67,955 |
| 2022-11-28 | $2.02 | $2.13 | $1.93 | $1.93 | $1.93 | 161,219 |
| 2022-11-25 | $2.19 | $2.22 | $2.03 | $2.04 | $2.04 | 57,642 |
| 2022-11-23 | $2.19 | $2.19 | $2.10 | $2.18 | $2.18 | 64,202 |
| 2022-11-22 | $2.25 | $2.25 | $2.14 | $2.15 | $2.15 | 81,057 |
| 2022-11-21 | $2.20 | $2.23 | $2.18 | $2.21 | $2.21 | 40,442 |
| 2022-11-18 | $2.40 | $2.40 | $2.21 | $2.23 | $2.23 | 50,752 |
| 2022-11-17 | $2.34 | $2.41 | $2.25 | $2.30 | $2.30 | 28,674 |
| 2022-11-16 | $2.45 | $2.45 | $2.30 | $2.44 | $2.44 | 50,832 |
| 2022-11-15 | $2.80 | $2.80 | $2.29 | $2.33 | $2.33 | 164,715 |
| 2022-11-14 | $2.55 | $2.70 | $2.47 | $2.67 | $2.67 | 31,556 |
| 2022-11-11 | $2.58 | $2.69 | $2.58 | $2.65 | $2.65 | 54,082 |
| 2022-11-10 | $2.33 | $2.76 | $2.33 | $2.67 | $2.67 | 156,878 |
| 2022-11-09 | $2.30 | $2.56 | $2.20 | $2.37 | $2.37 | 66,169 |
| 2022-11-08 | $2.64 | $2.64 | $2.37 | $2.43 | $2.43 | 26,385 |
| 2022-11-07 | $2.41 | $2.57 | $2.35 | $2.57 | $2.57 | 55,363 |
| 2022-11-04 | $2.36 | $2.41 | $2.33 | $2.38 | $2.38 | 22,732 |
| 2022-11-03 | $2.35 | $2.35 | $2.31 | $2.35 | $2.35 | 44,851 |
| 2022-11-02 | $2.50 | $2.50 | $2.30 | $2.35 | $2.35 | 34,249 |
| 2022-11-01 | $2.35 | $2.51 | $2.31 | $2.34 | $2.34 | 163,790 |
| 2022-10-31 | $2.27 | $2.30 | $2.25 | $2.27 | $2.27 | 66,403 |
| 2022-10-28 | $2.40 | $2.40 | $2.25 | $2.27 | $2.27 | 24,147 |
| 2022-10-27 | $2.26 | $2.29 | $2.24 | $2.29 | $2.29 | 13,825 |
| 2022-10-26 | $2.40 | $2.40 | $2.20 | $2.24 | $2.24 | 53,948 |
| 2022-10-25 | $2.40 | $2.40 | $2.24 | $2.24 | $2.24 | 53,529 |
| 2022-10-24 | $2.38 | $2.40 | $2.27 | $2.27 | $2.27 | 35,090 |
| 2022-10-21 | $2.25 | $2.34 | $2.21 | $2.34 | $2.34 | 60,471 |
| 2022-10-20 | $2.29 | $2.32 | $2.22 | $2.25 | $2.25 | 47,397 |
| 2022-10-19 | $2.30 | $2.35 | $2.23 | $2.30 | $2.30 | 69,827 |
| 2022-10-18 | $2.38 | $2.48 | $2.22 | $2.33 | $2.33 | 83,651 |
| 2022-10-17 | $2.52 | $2.63 | $2.36 | $2.47 | $2.47 | 105,660 |
| 2022-10-14 | $2.40 | $2.53 | $2.40 | $2.48 | $2.48 | 88,066 |
| 2022-10-13 | $2.45 | $2.62 | $2.38 | $2.49 | $2.49 | 60,368 |
| 2022-10-12 | $2.52 | $2.68 | $2.52 | $2.58 | $2.58 | 130,986 |
| 2022-10-11 | $2.21 | $2.59 | $2.21 | $2.50 | $2.50 | 164,640 |
| 2022-10-10 | $2.24 | $2.24 | $2.02 | $2.10 | $2.10 | 73,297 |
| 2022-10-07 | $2.18 | $2.20 | $2.13 | $2.16 | $2.16 | 60,182 |
| 2022-10-06 | $2.20 | $2.23 | $2.18 | $2.23 | $2.23 | 62,367 |
| 2022-10-05 | $2.33 | $2.33 | $2.23 | $2.25 | $2.25 | 45,788 |
| 2022-10-04 | $2.20 | $2.35 | $2.20 | $2.35 | $2.35 | 71,574 |
| 2022-10-03 | $2.19 | $2.21 | $2.15 | $2.17 | $2.17 | 35,949 |
| 2022-09-30 | $2.23 | $2.35 | $2.18 | $2.21 | $2.21 | 24,983 |
| 2022-09-29 | $2.17 | $2.24 | $2.13 | $2.24 | $2.24 | 21,740 |
| 2022-09-28 | $2.25 | $2.29 | $2.20 | $2.23 | $2.23 | 28,750 |
| 2022-09-27 | $2.10 | $2.35 | $2.06 | $2.26 | $2.26 | 58,045 |
| 2022-09-26 | $2.14 | $2.21 | $2.08 | $2.14 | $2.14 | 89,534 |
| 2022-09-23 | $2.44 | $2.44 | $2.18 | $2.19 | $2.19 | 80,182 |
| 2022-09-22 | $2.30 | $2.50 | $2.30 | $2.40 | $2.40 | 45,276 |
| 2022-09-21 | $2.47 | $2.50 | $2.44 | $2.44 | $2.44 | 33,869 |
| 2022-09-20 | $2.64 | $2.65 | $2.47 | $2.49 | $2.49 | 91,590 |
| 2022-09-19 | $2.75 | $2.75 | $2.61 | $2.65 | $2.65 | 33,417 |
| 2022-09-16 | $2.65 | $2.69 | $2.62 | $2.63 | $2.63 | 80,559 |
| 2022-09-15 | $2.78 | $2.80 | $2.67 | $2.70 | $2.70 | 36,568 |
| 2022-09-14 | $2.74 | $2.77 | $2.71 | $2.77 | $2.77 | 33,009 |
| 2022-09-13 | $2.75 | $2.80 | $2.67 | $2.69 | $2.69 | 36,101 |
| 2022-09-12 | $2.71 | $2.82 | $2.71 | $2.78 | $2.78 | 29,035 |
| 2022-09-09 | $2.72 | $2.80 | $2.72 | $2.77 | $2.77 | 21,194 |
| 2022-09-08 | $2.67 | $2.80 | $2.67 | $2.77 | $2.77 | 27,927 |
| 2022-09-07 | $2.93 | $2.93 | $2.73 | $2.75 | $2.75 | 25,743 |
| 2022-09-06 | $3.06 | $3.06 | $2.77 | $2.77 | $2.77 | 46,783 |
| 2022-09-02 | $2.80 | $3.01 | $2.79 | $2.85 | $2.85 | 163,976 |
| 2022-09-01 | $2.73 | $2.90 | $2.73 | $2.74 | $2.74 | 64,270 |
| 2022-08-31 | $2.82 | $3.02 | $2.82 | $2.98 | $2.98 | 77,347 |
| 2022-08-30 | $2.85 | $2.95 | $2.82 | $2.90 | $2.90 | 45,442 |
| 2022-08-29 | $3.04 | $3.04 | $2.84 | $2.85 | $2.85 | 62,207 |
| 2022-08-26 | $2.99 | $3.05 | $2.92 | $2.95 | $2.95 | 68,600 |
| 2022-08-25 | $2.89 | $2.98 | $2.81 | $2.98 | $2.98 | 110,412 |
| 2022-08-24 | $2.96 | $3.00 | $2.84 | $2.91 | $2.91 | 71,663 |
| 2022-08-23 | $2.94 | $2.99 | $2.82 | $2.99 | $2.99 | 103,611 |
| 2022-08-22 | $2.86 | $3.08 | $2.81 | $2.85 | $2.85 | 62,860 |
| 2022-08-19 | $3.02 | $3.02 | $2.87 | $2.90 | $2.90 | 71,810 |
| 2022-08-18 | $2.96 | $3.01 | $2.88 | $2.97 | $2.97 | 37,825 |
| 2022-08-17 | $2.98 | $3.08 | $2.90 | $2.96 | $2.96 | 60,239 |
| 2022-08-16 | $3.10 | $3.10 | $2.89 | $3.01 | $3.01 | 70,096 |
| 2022-08-15 | $3.05 | $3.10 | $2.90 | $3.02 | $3.02 | 66,821 |
| 2022-08-12 | $2.84 | $2.93 | $2.79 | $2.88 | $2.88 | 87,633 |
| 2022-08-11 | $2.75 | $2.87 | $2.63 | $2.76 | $2.76 | 75,822 |
| 2022-08-10 | $2.60 | $2.65 | $2.58 | $2.64 | $2.64 | 50,939 |
| 2022-08-09 | $2.54 | $2.75 | $2.52 | $2.56 | $2.56 | 51,290 |
| 2022-08-08 | $2.68 | $2.69 | $2.52 | $2.52 | $2.52 | 93,250 |
| 2022-08-05 | $2.77 | $2.77 | $2.61 | $2.66 | $2.66 | 27,180 |
| 2022-08-04 | $2.68 | $2.80 | $2.68 | $2.69 | $2.69 | 24,023 |
| 2022-08-03 | $2.68 | $2.91 | $2.60 | $2.69 | $2.69 | 24,678 |
| 2022-08-02 | $2.65 | $2.77 | $2.64 | $2.67 | $2.67 | 76,937 |
| 2022-08-01 | $2.80 | $2.90 | $2.70 | $2.78 | $2.78 | 30,067 |
| 2022-07-29 | $2.82 | $2.85 | $2.70 | $2.73 | $2.73 | 56,504 |
| 2022-07-28 | $2.54 | $2.81 | $2.54 | $2.80 | $2.80 | 36,890 |
| 2022-07-27 | $2.58 | $2.70 | $2.55 | $2.70 | $2.70 | 31,106 |
| 2022-07-26 | $2.72 | $2.72 | $2.60 | $2.63 | $2.63 | 51,635 |
| 2022-07-25 | $2.92 | $2.92 | $2.71 | $2.75 | $2.75 | 49,061 |
| 2022-07-22 | $2.95 | $2.95 | $2.80 | $2.84 | $2.84 | 87,867 |
| 2022-07-21 | $2.98 | $3.25 | $2.80 | $2.96 | $2.96 | 97,761 |
| 2022-07-20 | $3.19 | $3.35 | $2.83 | $3.05 | $3.05 | 182,607 |
| 2022-07-19 | $2.98 | $3.23 | $2.95 | $3.23 | $3.23 | 138,663 |
| 2022-07-18 | $2.95 | $2.95 | $2.78 | $2.93 | $2.93 | 77,309 |
| 2022-07-15 | $2.68 | $2.81 | $2.67 | $2.79 | $2.79 | 78,608 |
| 2022-07-14 | $2.84 | $2.84 | $2.61 | $2.68 | $2.68 | 52,953 |
| 2022-07-13 | $2.54 | $2.72 | $2.46 | $2.70 | $2.70 | 57,020 |
| 2022-07-12 | $2.44 | $2.80 | $2.44 | $2.53 | $2.53 | 190,193 |
| 2022-07-11 | $2.29 | $2.65 | $2.29 | $2.62 | $2.62 | 108,373 |
| 2022-07-08 | $2.35 | $2.45 | $2.34 | $2.40 | $2.40 | 44,172 |
| 2022-07-07 | $2.35 | $2.40 | $2.30 | $2.34 | $2.34 | 49,448 |
| 2022-07-06 | $2.23 | $2.40 | $2.14 | $2.30 | $2.30 | 71,803 |
| 2022-07-05 | $2.25 | $2.25 | $2.08 | $2.25 | $2.25 | 63,645 |
| 2022-07-01 | $2.26 | $2.33 | $2.10 | $2.30 | $2.30 | 51,773 |
| 2022-06-30 | $2.18 | $2.22 | $2.05 | $2.13 | $2.13 | 117,028 |
| 2022-06-29 | $2.13 | $2.25 | $2.12 | $2.16 | $2.16 | 32,758 |
| 2022-06-28 | $2.30 | $2.30 | $2.12 | $2.14 | $2.14 | 89,204 |
| 2022-06-27 | $2.20 | $2.27 | $2.11 | $2.25 | $2.25 | 86,186 |
| 2022-06-24 | $2.15 | $2.32 | $2.10 | $2.20 | $2.20 | 92,015 |
| 2022-06-23 | $2.24 | $2.30 | $2.20 | $2.27 | $2.27 | 54,080 |
| 2022-06-22 | $2.36 | $2.36 | $2.18 | $2.21 | $2.21 | 52,104 |
| 2022-06-21 | $2.46 | $2.46 | $2.32 | $2.33 | $2.33 | 47,100 |
| 2022-06-17 | $2.16 | $2.44 | $2.16 | $2.44 | $2.44 | 27,791 |
| 2022-06-16 | $2.54 | $2.54 | $2.30 | $2.34 | $2.34 | 62,422 |
| 2022-06-15 | $2.40 | $2.68 | $2.40 | $2.44 | $2.44 | 135,583 |
| 2022-06-14 | $2.62 | $2.62 | $2.32 | $2.40 | $2.40 | 164,961 |
| 2022-06-13 | $2.50 | $2.62 | $2.42 | $2.61 | $2.61 | 100,515 |
| 2022-06-10 | $2.70 | $2.71 | $2.50 | $2.56 | $2.56 | 83,947 |
| 2022-06-09 | $2.89 | $3.00 | $2.69 | $2.70 | $2.70 | 83,417 |
| 2022-06-08 | $2.78 | $2.98 | $2.74 | $2.89 | $2.89 | 90,627 |
| 2022-06-07 | $2.69 | $2.78 | $2.63 | $2.74 | $2.74 | 25,552 |
| 2022-06-06 | $2.63 | $2.77 | $2.63 | $2.67 | $2.67 | 52,924 |
| 2022-06-03 | $2.72 | $2.72 | $2.54 | $2.55 | $2.55 | 17,782 |
| 2022-06-02 | $2.60 | $2.73 | $2.60 | $2.65 | $2.65 | 27,931 |
| 2022-06-01 | $2.82 | $2.85 | $2.54 | $2.60 | $2.60 | 56,257 |
| 2022-05-31 | $2.63 | $2.87 | $2.63 | $2.72 | $2.72 | 58,281 |
| 2022-05-27 | $2.80 | $2.90 | $2.60 | $2.60 | $2.60 | 91,748 |
| 2022-05-26 | $2.72 | $2.95 | $2.72 | $2.80 | $2.80 | 87,933 |
| 2022-05-25 | $2.90 | $2.92 | $2.67 | $2.80 | $2.80 | 97,509 |
| 2022-05-24 | $2.77 | $2.88 | $2.70 | $2.84 | $2.84 | 72,786 |
| 2022-05-23 | $2.61 | $3.00 | $2.61 | $2.83 | $2.83 | 100,499 |
| 2022-05-20 | $2.75 | $2.88 | $2.57 | $2.69 | $2.69 | 71,327 |
| 2022-05-19 | $2.65 | $2.65 | $2.50 | $2.59 | $2.59 | 81,043 |
| 2022-05-18 | $2.53 | $2.74 | $2.42 | $2.46 | $2.46 | 155,569 |
| 2022-05-17 | $2.40 | $2.46 | $2.39 | $2.43 | $2.43 | 34,563 |
| 2022-05-16 | $2.41 | $2.58 | $2.38 | $2.39 | $2.39 | 78,920 |
| 2022-05-13 | $2.15 | $2.61 | $2.15 | $2.51 | $2.51 | 119,323 |
| 2022-05-12 | $2.50 | $2.51 | $2.23 | $2.26 | $2.26 | 92,812 |
| 2022-05-11 | $2.40 | $2.62 | $2.40 | $2.54 | $2.54 | 36,714 |
| 2022-05-10 | $2.74 | $2.93 | $2.40 | $2.42 | $2.42 | 211,858 |
| 2022-05-09 | $3.07 | $3.20 | $2.72 | $2.76 | $2.76 | 107,764 |
| 2022-05-06 | $2.93 | $3.09 | $2.90 | $3.09 | $3.09 | 70,830 |
| 2022-05-05 | $2.97 | $3.14 | $2.94 | $2.98 | $2.98 | 53,698 |
| 2022-05-04 | $3.01 | $3.13 | $2.95 | $3.11 | $3.11 | 40,804 |
| 2022-05-03 | $3.10 | $3.28 | $3.07 | $3.13 | $3.13 | 60,643 |
| 2022-05-02 | $3.25 | $3.30 | $3.14 | $3.21 | $3.21 | 56,376 |
| 2022-04-29 | $3.30 | $3.33 | $3.12 | $3.15 | $3.15 | 130,834 |
| 2022-04-28 | $3.08 | $3.32 | $3.08 | $3.25 | $3.25 | 71,978 |
| 2022-04-27 | $2.93 | $3.24 | $2.85 | $3.08 | $3.08 | 211,306 |
| 2022-04-26 | $3.05 | $3.08 | $2.89 | $2.96 | $2.96 | 184,349 |
| 2022-04-25 | $3.30 | $3.30 | $2.75 | $2.96 | $2.96 | 184,349 |
| 2022-04-22 | $3.25 | $3.25 | $3.08 | $3.13 | $3.13 | 88,877 |
| 2022-04-21 | $3.42 | $3.52 | $3.23 | $3.23 | $3.23 | 52,096 |
| 2022-04-20 | $3.55 | $3.55 | $3.40 | $3.40 | $3.40 | 41,466 |
| 2022-04-19 | $3.40 | $3.52 | $3.37 | $3.47 | $3.47 | 69,874 |
| 2022-04-18 | $3.83 | $3.83 | $3.25 | $3.37 | $3.37 | 164,113 |
| 2022-04-14 | $3.70 | $3.80 | $3.48 | $3.57 | $3.57 | 103,045 |
| 2022-04-13 | $3.50 | $3.75 | $3.39 | $3.66 | $3.66 | 98,180 |
| 2022-04-12 | $3.21 | $3.56 | $3.21 | $3.35 | $3.35 | 196,777 |
| 2022-04-11 | $3.17 | $3.32 | $3.17 | $3.27 | $3.27 | 57,506 |
| 2022-04-08 | $3.40 | $3.40 | $3.19 | $3.21 | $3.21 | 30,000 |
| 2022-04-07 | $3.32 | $3.32 | $3.11 | $3.20 | $3.20 | 59,451 |
| 2022-04-06 | $3.24 | $3.30 | $3.13 | $3.27 | $3.27 | 32,670 |
| 2022-04-05 | $3.19 | $3.46 | $3.19 | $3.29 | $3.29 | 57,723 |
| 2022-04-04 | $3.25 | $3.36 | $3.11 | $3.31 | $3.31 | 45,110 |
| 2022-04-01 | $3.31 | $3.31 | $3.16 | $3.20 | $3.20 | 40,341 |
| 2022-03-31 | $3.09 | $3.30 | $3.06 | $3.20 | $3.20 | 40,656 |
| 2022-03-30 | $3.20 | $3.36 | $2.97 | $3.08 | $3.08 | 67,769 |
| 2022-03-29 | $3.27 | $3.35 | $3.08 | $3.15 | $3.15 | 100,744 |
| 2022-03-28 | $3.63 | $3.63 | $3.09 | $3.34 | $3.34 | 143,473 |
| 2022-03-25 | $3.70 | $3.84 | $3.50 | $3.62 | $3.62 | 113,756 |
| 2022-03-24 | $3.80 | $3.85 | $3.49 | $3.70 | $3.70 | 247,830 |
| 2022-03-23 | $3.40 | $3.80 | $3.20 | $3.80 | $3.80 | 170,381 |
| 2022-03-22 | $2.77 | $3.06 | $2.66 | $3.06 | $3.06 | 56,276 |
| 2022-03-21 | $2.49 | $2.64 | $2.46 | $2.46 | $2.46 | 42,198 |
| 2022-03-18 | $2.53 | $2.53 | $2.42 | $2.45 | $2.45 | 76,749 |
| 2022-03-17 | $2.48 | $2.54 | $2.40 | $2.45 | $2.45 | 76,749 |
| 2022-03-16 | $2.41 | $2.50 | $2.39 | $2.45 | $2.45 | 38,206 |
| 2022-03-15 | $2.39 | $2.39 | $2.30 | $2.34 | $2.34 | 20,047 |
| 2022-03-14 | $2.66 | $2.66 | $2.34 | $2.37 | $2.37 | 59,931 |
| 2022-03-11 | $2.57 | $2.57 | $2.40 | $2.41 | $2.41 | 47,212 |
| 2022-03-10 | $2.41 | $2.44 | $2.20 | $2.39 | $2.39 | 63,582 |
| 2022-03-09 | $2.50 | $2.56 | $2.31 | $2.34 | $2.34 | 97,786 |
| 2022-03-08 | $2.16 | $2.49 | $2.02 | $2.33 | $2.33 | 129,176 |
| 2022-03-07 | $2.44 | $2.50 | $2.04 | $2.04 | $2.04 | 168,728 |
| 2022-03-04 | $2.60 | $2.62 | $2.45 | $2.45 | $2.45 | 111,128 |
| 2022-03-03 | $2.91 | $2.91 | $2.64 | $2.65 | $2.65 | 60,959 |
| 2022-03-02 | $2.76 | $2.78 | $2.67 | $2.77 | $2.77 | 51,234 |
| 2022-03-01 | $2.83 | $2.83 | $2.67 | $2.70 | $2.70 | 44,584 |
| 2022-02-28 | $2.83 | $2.83 | $2.62 | $2.66 | $2.66 | 53,196 |
| 2022-02-25 | $2.54 | $2.75 | $2.54 | $2.72 | $2.72 | 51,616 |
| 2022-02-24 | $2.31 | $2.60 | $2.24 | $2.55 | $2.55 | 117,271 |
| 2022-02-23 | $2.60 | $2.74 | $2.50 | $2.59 | $2.59 | 74,197 |
| 2022-02-22 | $2.75 | $2.93 | $2.53 | $2.53 | $2.53 | 101,791 |
| 2022-02-18 | $2.93 | $2.95 | $2.76 | $2.81 | $2.81 | 53,940 |
| 2022-02-17 | $3.05 | $3.07 | $2.85 | $2.90 | $2.90 | 50,421 |
| 2022-02-16 | $3.14 | $3.14 | $2.89 | $3.03 | $3.03 | 63,921 |
| 2022-02-15 | $3.03 | $3.06 | $2.90 | $2.97 | $2.97 | 56,071 |
| 2022-02-14 | $3.25 | $3.25 | $2.90 | $2.94 | $2.94 | 88,352 |
| 2022-02-11 | $3.31 | $3.31 | $3.08 | $3.08 | $3.08 | 61,733 |
| 2022-02-10 | $3.47 | $3.63 | $3.30 | $3.31 | $3.31 | 39,238 |
| 2022-02-09 | $3.50 | $3.52 | $3.35 | $3.44 | $3.44 | 74,295 |
| 2022-02-08 | $4.70 | $4.70 | $3.17 | $3.39 | $3.39 | 180,593 |
| 2022-02-07 | $3.15 | $3.27 | $3.04 | $3.14 | $3.14 | 59,084 |
| 2022-02-04 | $3.29 | $3.35 | $3.07 | $3.09 | $3.09 | 54,432 |
| 2022-02-03 | $3.00 | $3.19 | $2.94 | $3.15 | $3.15 | 80,268 |
| 2022-02-02 | $3.25 | $3.25 | $2.93 | $3.07 | $3.07 | 92,277 |
| 2022-02-01 | $3.44 | $3.44 | $3.03 | $3.10 | $3.10 | 179,263 |
| 2022-01-31 | $3.36 | $3.36 | $3.18 | $3.33 | $3.33 | 125,050 |
| 2022-01-28 | $3.28 | $3.28 | $2.87 | $3.12 | $3.12 | 78,026 |
| 2022-01-27 | $3.35 | $3.35 | $2.94 | $2.96 | $2.96 | 64,684 |
| 2022-01-26 | $2.95 | $3.28 | $2.76 | $2.99 | $2.99 | 186,640 |
| 2022-01-25 | $2.90 | $2.90 | $2.55 | $2.68 | $2.68 | 201,907 |
| 2022-01-24 | $2.92 | $3.02 | $2.33 | $2.83 | $2.83 | 239,737 |
| 2022-01-21 | $3.00 | $3.06 | $2.55 | $2.72 | $2.72 | 527,987 |
| 2022-01-20 | $3.25 | $3.44 | $3.05 | $3.07 | $3.07 | 104,738 |
| 2022-01-19 | $3.59 | $3.59 | $3.22 | $3.24 | $3.24 | 125,866 |
| 2022-01-18 | $4.40 | $4.40 | $3.14 | $3.21 | $3.21 | 367,252 |
| 2022-01-14 | $4.05 | $4.05 | $3.83 | $3.86 | $3.86 | 105,551 |
| 2022-01-13 | $4.45 | $4.45 | $4.01 | $4.12 | $4.12 | 92,524 |
| 2022-01-12 | $4.49 | $4.49 | $4.20 | $4.22 | $4.22 | 47,260 |
| 2022-01-11 | $4.30 | $4.44 | $4.20 | $4.23 | $4.23 | 47,683 |
| 2022-01-10 | $4.20 | $4.55 | $4.19 | $4.20 | $4.20 | 87,446 |
| 2022-01-07 | $4.50 | $4.55 | $4.30 | $4.32 | $4.32 | 31,910 |
| 2022-01-06 | $4.24 | $4.40 | $4.12 | $4.36 | $4.36 | 84,057 |
| 2022-01-05 | $4.48 | $4.56 | $4.11 | $4.17 | $4.17 | 125,613 |
| 2022-01-04 | $4.70 | $4.70 | $4.30 | $4.37 | $4.37 | 132,287 |
| 2022-01-03 | $4.54 | $4.60 | $4.30 | $4.54 | $4.54 | 72,999 |
| 2021-12-31 | $4.26 | $4.45 | $4.00 | $4.28 | $4.28 | 91,276 |
| 2021-12-30 | $4.50 | $4.50 | $4.05 | $4.07 | $4.07 | 106,767 |
| 2021-12-29 | $4.35 | $4.50 | $4.33 | $4.36 | $4.36 | 42,906 |
| 2021-12-28 | $4.54 | $4.67 | $4.39 | $4.45 | $4.45 | 85,729 |
| 2021-12-27 | $4.77 | $4.77 | $4.40 | $4.55 | $4.55 | 84,860 |
| 2021-12-23 | $4.40 | $4.49 | $4.27 | $4.45 | $4.45 | 110,750 |
| 2021-12-22 | $4.35 | $4.65 | $4.22 | $4.25 | $4.25 | 161,258 |
| 2021-12-21 | $4.09 | $4.15 | $3.99 | $4.07 | $4.07 | 48,450 |
| 2021-12-20 | $4.16 | $4.23 | $3.94 | $3.97 | $3.97 | 79,277 |
| 2021-12-17 | $4.00 | $4.22 | $3.90 | $4.14 | $4.14 | 79,974 |
| 2021-12-16 | $4.25 | $4.35 | $3.95 | $4.10 | $4.10 | 64,842 |
| 2021-12-15 | $4.18 | $4.25 | $3.81 | $3.95 | $3.95 | 214,939 |
| 2021-12-14 | $4.49 | $4.75 | $4.03 | $4.17 | $4.17 | 76,895 |
| 2021-12-13 | $4.52 | $4.66 | $4.35 | $4.52 | $4.52 | 83,198 |
| 2021-12-10 | $4.43 | $4.58 | $4.21 | $4.48 | $4.48 | 83,292 |
| 2021-12-09 | $4.30 | $4.63 | $4.03 | $4.19 | $4.19 | 123,224 |
| 2021-12-08 | $4.05 | $4.07 | $3.85 | $3.92 | $3.92 | 52,493 |
| 2021-12-07 | $4.23 | $4.23 | $3.78 | $4.09 | $4.09 | 131,819 |
| 2021-12-06 | $4.10 | $4.29 | $4.00 | $4.05 | $4.05 | 112,033 |
| 2021-12-03 | $4.42 | $4.61 | $3.93 | $4.05 | $4.05 | 213,179 |
| 2021-12-02 | $4.00 | $4.75 | $4.00 | $4.36 | $4.36 | 113,264 |
| 2021-12-01 | $4.45 | $4.73 | $4.19 | $4.19 | $4.19 | 112,463 |
| 2021-11-30 | $4.66 | $4.70 | $4.14 | $4.28 | $4.28 | 257,088 |
| 2021-11-29 | $4.41 | $4.46 | $4.10 | $4.46 | $4.46 | 168,907 |
| 2021-11-26 | $3.95 | $4.45 | $3.93 | $3.97 | $3.97 | 199,908 |
| 2021-11-24 | $4.57 | $4.60 | $4.03 | $4.19 | $4.19 | 177,891 |
| 2021-11-23 | $5.65 | $5.65 | $4.55 | $4.68 | $4.68 | 139,139 |
| 2021-11-22 | $5.24 | $5.80 | $4.82 | $5.15 | $5.15 | 244,820 |
| 2021-11-19 | $4.27 | $4.99 | $4.27 | $4.96 | $4.96 | 152,419 |
| 2021-11-18 | $4.70 | $4.73 | $3.69 | $4.34 | $4.34 | 474,368 |
| 2021-11-17 | $5.90 | $5.90 | $4.35 | $4.40 | $4.40 | 536,062 |
| 2021-11-16 | $5.00 | $5.85 | $4.84 | $5.20 | $5.20 | 684,017 |
| 2021-11-15 | $4.74 | $8.38 | $4.32 | $4.79 | $4.79 | 412,736 |
| 2021-11-12 | $4.87 | $4.87 | $3.81 | $4.14 | $4.14 | 321,197 |
| 2021-11-11 | $3.89 | $3.89 | $3.56 | $3.77 | $3.77 | 171,040 |
| 2021-11-10 | $4.88 | $4.88 | $3.54 | $3.54 | $3.54 | 159,689 |
| 2021-11-09 | $4.25 | $4.87 | $3.46 | $3.49 | $3.49 | 305,061 |
| 2021-11-08 | $3.25 | $4.88 | $3.08 | $3.62 | $3.62 | 223,129 |
| 2021-11-05 | $3.25 | $3.25 | $3.03 | $3.10 | $3.10 | 140,448 |
| 2021-11-04 | $3.24 | $3.30 | $2.99 | $3.07 | $3.07 | 163,268 |
| 2021-11-03 | $3.30 | $4.88 | $2.80 | $2.95 | $2.95 | 112,312 |
| 2021-11-02 | $3.00 | $3.26 | $3.00 | $3.00 | $3.00 | 244,980 |
| 2021-11-01 | $2.53 | $3.00 | $2.53 | $3.00 | $3.00 | 244,980 |
| 2021-10-29 | $2.54 | $2.68 | $2.50 | $2.65 | $2.65 | 115,661 |
| 2021-10-28 | $2.45 | $2.56 | $2.31 | $2.52 | $2.52 | 237,948 |
| 2021-10-27 | $2.66 | $3.16 | $2.32 | $2.36 | $2.36 | 360,169 |
| 2021-10-26 | $2.80 | $2.85 | $2.42 | $2.69 | $2.69 | 412,662 |
| 2021-10-25 | $2.00 | $2.41 | $2.00 | $2.35 | $2.35 | 565,980 |
| 2021-10-22 | $1.77 | $1.89 | $1.77 | $1.85 | $1.85 | 17,221 |
| 2021-10-21 | $1.88 | $1.90 | $1.75 | $1.80 | $1.80 | 36,716 |
| 2021-10-20 | $2.05 | $2.05 | $1.80 | $1.84 | $1.84 | 54,142 |
| 2021-10-19 | $1.91 | $1.96 | $1.83 | $1.94 | $1.94 | 42,596 |
| 2021-10-18 | $2.09 | $2.09 | $1.78 | $1.91 | $1.91 | 35,436 |
| 2021-10-15 | $1.99 | $1.99 | $1.85 | $1.86 | $1.86 | 36,625 |
| 2021-10-14 | $2.00 | $2.01 | $1.84 | $1.91 | $1.91 | 48,835 |
| 2021-10-13 | $1.78 | $1.98 | $1.77 | $1.98 | $1.98 | 203,053 |
| 2021-10-12 | $1.66 | $1.92 | $1.61 | $1.76 | $1.76 | 247,977 |
| 2021-10-11 | $1.69 | $1.73 | $1.60 | $1.66 | $1.66 | 33,478 |
| 2021-10-08 | $1.59 | $1.64 | $1.57 | $1.58 | $1.58 | 29,829 |
| 2021-10-07 | $1.65 | $1.72 | $1.58 | $1.58 | $1.58 | 52,180 |
| 2021-10-06 | $1.63 | $1.67 | $1.51 | $1.62 | $1.62 | 54,946 |
| 2021-10-05 | $1.45 | $1.58 | $1.44 | $1.58 | $1.58 | 24,563 |
| 2021-10-04 | $1.60 | $1.61 | $1.42 | $1.42 | $1.42 | 109,189 |
| 2021-10-01 | $1.64 | $1.66 | $1.45 | $1.54 | $1.54 | 57,052 |
| 2021-09-30 | $1.56 | $1.80 | $1.55 | $1.60 | $1.60 | 32,844 |
| 2021-09-29 | $1.69 | $1.70 | $1.59 | $1.59 | $1.59 | 18,801 |
| 2021-09-28 | $1.75 | $1.76 | $1.66 | $1.66 | $1.66 | 31,752 |
| 2021-09-27 | $1.74 | $1.84 | $1.74 | $1.76 | $1.76 | 27,859 |
| 2021-09-24 | $1.93 | $1.93 | $1.67 | $1.72 | $1.72 | 43,379 |
| 2021-09-23 | $1.62 | $1.70 | $1.59 | $1.70 | $1.70 | 130,500 |
| 2021-09-22 | $1.70 | $1.72 | $1.56 | $1.60 | $1.60 | 69,055 |
| 2021-09-21 | $1.55 | $1.65 | $1.55 | $1.59 | $1.59 | 70,293 |
| 2021-09-20 | $1.65 | $1.80 | $1.58 | $1.61 | $1.61 | 119,013 |
| 2021-09-17 | $1.80 | $1.83 | $1.67 | $1.67 | $1.67 | 29,909 |
| 2021-09-16 | $2.00 | $2.00 | $1.70 | $1.75 | $1.75 | 42,080 |
| 2021-09-15 | $1.78 | $1.83 | $1.72 | $1.73 | $1.73 | 47,983 |
| 2021-09-14 | $1.85 | $1.90 | $1.71 | $1.77 | $1.77 | 108,536 |
| 2021-09-13 | $1.02 | $2.00 | $1.02 | $1.84 | $1.84 | 97,144 |
| 2021-09-10 | $2.38 | $2.38 | $1.87 | $1.96 | $1.96 | 101,783 |
| 2021-09-09 | $2.17 | $2.17 | $1.88 | $1.96 | $1.96 | 65,453 |
| 2021-09-08 | $2.20 | $2.39 | $2.14 | $2.14 | $2.14 | 60,426 |
| 2021-09-07 | $1.91 | $2.37 | $1.91 | $2.24 | $2.24 | 349,579 |
| 2021-09-03 | $1.97 | $1.97 | $1.82 | $1.95 | $1.95 | 58,956 |
| 2021-09-02 | $1.84 | $1.86 | $1.78 | $1.84 | $1.84 | 31,457 |
| 2021-09-01 | $1.71 | $1.84 | $1.68 | $1.84 | $1.84 | 74,017 |
| 2021-08-31 | $1.68 | $1.73 | $1.63 | $1.69 | $1.69 | 64,899 |
| 2021-08-30 | $1.89 | $1.89 | $1.63 | $1.64 | $1.64 | 196,135 |
| 2021-08-27 | $1.77 | $1.90 | $1.60 | $1.90 | $1.90 | 150,613 |
| 2021-08-26 | $1.80 | $1.88 | $1.74 | $1.77 | $1.77 | 55,915 |
| 2021-08-25 | $1.93 | $1.93 | $1.78 | $1.82 | $1.82 | 37,803 |
| 2021-08-24 | $1.79 | $1.84 | $1.72 | $1.78 | $1.78 | 50,565 |
| 2021-08-23 | $1.83 | $1.85 | $1.72 | $1.77 | $1.77 | 62,680 |
| 2021-08-20 | $1.74 | $1.85 | $1.65 | $1.85 | $1.85 | 37,519 |
| 2021-08-19 | $1.87 | $1.92 | $1.66 | $1.70 | $1.70 | 136,846 |
| 2021-08-18 | $2.05 | $2.05 | $1.85 | $1.90 | $1.90 | 68,326 |
| 2021-08-17 | $2.05 | $2.05 | $1.81 | $1.93 | $1.93 | 33,179 |
| 2021-08-16 | $1.95 | $2.05 | $1.75 | $2.00 | $2.00 | 103,181 |
| 2021-08-13 | $2.25 | $2.25 | $1.60 | $2.07 | $2.07 | 109,284 |
| 2021-08-12 | $2.07 | $2.07 | $2.07 | $2.07 | $2.07 | 0 |
| 2021-08-11 | $2.45 | $2.50 | $1.98 | $2.07 | $2.07 | 109,284 |
| 2021-08-10 | $2.25 | $2.40 | $2.18 | $2.28 | $2.28 | 207,789 |
| 2021-08-09 | $2.15 | $2.15 | $1.95 | $2.05 | $2.05 | 124,629 |
| 2021-08-06 | $1.94 | $2.00 | $1.64 | $1.78 | $1.78 | 69,106 |
| 2021-08-05 | $1.50 | $2.02 | $1.50 | $1.65 | $1.65 | 393,890 |
| 2021-08-04 | $1.41 | $1.46 | $1.34 | $1.44 | $1.44 | 71,213 |
| 2021-08-03 | $1.50 | $1.71 | $1.32 | $1.36 | $1.36 | 61,884 |
| 2021-08-02 | $1.43 | $2.45 | $1.32 | $1.43 | $1.43 | 101,425 |
| 2021-07-30 | $1.33 | $1.38 | $1.25 | $1.28 | $1.28 | 84,763 |
| 2021-07-29 | $1.29 | $1.31 | $1.11 | $1.25 | $1.25 | 70,549 |
| 2021-07-28 | $1.20 | $1.20 | $1.12 | $1.13 | $1.13 | 50,412 |
| 2021-07-27 | $1.07 | $1.20 | $1.07 | $1.20 | $1.20 | 91,173 |
| 2021-07-26 | $1.42 | $1.42 | $1.21 | $1.21 | $1.21 | 84,245 |
| 2021-07-23 | $1.43 | $1.48 | $1.36 | $1.39 | $1.39 | 12,853 |
| 2021-07-22 | $1.45 | $1.45 | $1.37 | $1.37 | $1.37 | 53,279 |
| 2021-07-21 | $1.42 | $1.46 | $1.32 | $1.35 | $1.35 | 61,052 |
| 2021-07-20 | $1.50 | $1.51 | $1.35 | $1.38 | $1.38 | 18,574 |
| 2021-07-19 | $1.55 | $1.65 | $1.27 | $1.40 | $1.40 | 52,924 |
| 2021-07-16 | $1.62 | $1.73 | $1.59 | $1.62 | $1.62 | 36,346 |
| 2021-07-15 | $1.82 | $1.87 | $1.64 | $1.65 | $1.65 | 49,660 |
| 2021-07-14 | $1.90 | $1.90 | $1.70 | $1.74 | $1.74 | 17,453 |
| 2021-07-13 | $1.88 | $1.91 | $1.83 | $1.86 | $1.86 | 47,475 |
| 2021-07-12 | $1.83 | $1.93 | $1.78 | $1.85 | $1.85 | 22,725 |
| 2021-07-09 | $1.76 | $1.81 | $1.75 | $1.76 | $1.76 | 16,137 |
| 2021-07-08 | $1.80 | $1.90 | $1.72 | $1.75 | $1.75 | 17,786 |
| 2021-07-07 | $1.76 | $1.90 | $1.76 | $1.83 | $1.83 | 71,339 |
| 2021-07-06 | $1.75 | $1.75 | $1.70 | $1.72 | $1.72 | 22,261 |
| 2021-07-02 | $1.75 | $1.75 | $1.70 | $1.72 | $1.72 | 23,909 |
| 2021-07-01 | $1.80 | $1.80 | $1.65 | $1.70 | $1.70 | 16,676 |
| 2021-06-30 | $1.80 | $1.90 | $1.68 | $1.70 | $1.70 | 48,173 |
| 2021-06-29 | $1.95 | $1.98 | $1.59 | $1.72 | $1.72 | 87,831 |
| 2021-06-28 | $2.05 | $2.05 | $1.79 | $1.85 | $1.85 | 44,654 |
| 2021-06-25 | $1.95 | $2.04 | $1.92 | $1.94 | $1.94 | 34,011 |
| 2021-06-24 | $2.16 | $2.16 | $1.84 | $1.93 | $1.93 | 103,624 |
| 2021-06-23 | $1.79 | $1.85 | $1.75 | $1.77 | $1.77 | 32,564 |
| 2021-06-22 | $1.66 | $1.80 | $1.60 | $1.75 | $1.75 | 68,185 |
| 2021-06-21 | $1.95 | $2.05 | $1.65 | $1.66 | $1.66 | 99,224 |
| 2021-06-18 | $2.05 | $2.10 | $1.95 | $2.01 | $2.01 | 72,966 |
| 2021-06-17 | $2.18 | $2.18 | $2.04 | $2.05 | $2.05 | 55,010 |
| 2021-06-16 | $2.13 | $2.20 | $2.08 | $2.11 | $2.11 | 39,281 |
| 2021-06-15 | $2.28 | $2.28 | $2.05 | $2.10 | $2.10 | 71,700 |
| 2021-06-14 | $2.25 | $2.44 | $2.20 | $2.20 | $2.20 | 106,350 |
| 2021-06-11 | $2.22 | $2.25 | $2.08 | $2.14 | $2.14 | 53,322 |
| 2021-06-10 | $2.28 | $2.35 | $2.18 | $2.18 | $2.18 | 43,025 |
| 2021-06-09 | $2.15 | $2.35 | $2.12 | $2.24 | $2.24 | 42,164 |
| 2021-06-08 | $2.10 | $2.39 | $2.08 | $2.12 | $2.12 | 50,037 |
| 2021-06-07 | $2.45 | $2.45 | $2.05 | $2.12 | $2.12 | 112,916 |
| 2021-06-04 | $2.20 | $2.49 | $2.09 | $2.09 | $2.09 | 39,550 |
| 2021-06-03 | $2.36 | $2.60 | $2.04 | $2.15 | $2.15 | 53,276 |
| 2021-06-02 | $2.15 | $2.48 | $2.15 | $2.30 | $2.30 | 83,151 |
| 2021-06-01 | $2.00 | $3.00 | $2.00 | $2.15 | $2.15 | 88,667 |
| 2021-05-28 | $2.66 | $3.00 | $2.18 | $2.20 | $2.20 | 77,602 |
| 2021-05-27 | $3.25 | $3.25 | $2.50 | $2.80 | $2.80 | 105,601 |
| 2021-05-26 | $3.80 | $3.80 | $2.69 | $2.80 | $2.80 | 106,669 |
| 2021-05-25 | $3.00 | $4.00 | $2.87 | $3.13 | $3.13 | 333,003 |
| 2021-05-24 | $3.40 | $7.50 | $3.10 | $3.80 | $3.80 | 158,131 |
| 2021-05-21 | $2.80 | $3.00 | $2.10 | $2.94 | $2.94 | 70,830 |
| 2021-05-20 | $2.07 | $2.21 | $2.07 | $2.07 | $2.07 | 14,500 |
Graphene Manufacturing Group Ltd (GMGMF) News Headlines
Recent Graphene Manufacturing Group Ltd (GMGMF) News
Similar Companies to Graphene Manufacturing Group Ltd (GMGMF) 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 | -- | -- | -- |