Graybug Vision Inc (GRAY) Exchange: NASDAQ
Data as of April 23, 2024
$4.59 ($0.08) 1.66%
Graybug Vision Inc - Daily Information
Click for more stock information on Graybug Vision Inc.| Daily Information | Data |
|---|---|
| Date | April 23, 2024 |
| Open | $4.50 |
| Previous Close | $4.59 |
| High | $4.59 |
| Low | $4.07 |
| Adjusted Open | $4.50 |
| Previous Adjusted Close | $4.59 |
| Adjusted High | $4.59 |
| Adjusted Low | $4.07 |
About Graybug Vision Inc (GRAY)
Graybug Vision Inc
Invest in Graybug Vision Inc (GRAY)
Historical Stock Data for Graybug Vision Inc (GRAY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | $4.50 | $4.59 | $4.07 | $4.59 | $4.59 | 19,592 |
| 2024-04-22 | $4.16 | $4.58 | $4.16 | $4.52 | $4.52 | 5,504 |
| 2024-04-19 | $4.01 | $4.02 | $4.01 | $4.02 | $4.02 | 1,791 |
| 2024-04-18 | $4.17 | $4.19 | $4.01 | $4.01 | $4.01 | 1,985 |
| 2024-04-17 | $4.34 | $4.34 | $4.34 | $4.34 | $4.34 | 537 |
| 2024-04-16 | $4.33 | $4.40 | $4.25 | $4.34 | $4.34 | 5,366 |
| 2024-04-15 | $4.30 | $4.55 | $4.29 | $4.39 | $4.39 | 23,619 |
| 2024-04-12 | $4.59 | $4.59 | $4.32 | $4.44 | $4.44 | 25,568 |
| 2024-04-11 | $4.30 | $4.59 | $4.30 | $4.41 | $4.41 | 18,911 |
| 2024-04-10 | $4.46 | $4.57 | $4.41 | $4.41 | $4.41 | 6,682 |
| 2024-04-09 | $4.57 | $4.57 | $4.33 | $4.33 | $4.33 | 8,828 |
| 2024-04-08 | $4.53 | $4.55 | $4.30 | $4.32 | $4.32 | 11,538 |
| 2024-04-05 | $4.26 | $4.48 | $4.26 | $4.30 | $4.30 | 2,433 |
| 2024-04-04 | $4.44 | $4.54 | $4.19 | $4.35 | $4.35 | 86,408 |
| 2024-04-03 | $4.08 | $4.19 | $4.00 | $4.19 | $4.19 | 31,284 |
| 2024-04-02 | $3.99 | $4.25 | $3.88 | $4.04 | $4.04 | 35,363 |
| 2024-04-01 | $4.20 | $4.20 | $3.90 | $3.93 | $3.93 | 11,113 |
| 2024-03-28 | $3.91 | $4.40 | $3.89 | $4.16 | $4.16 | 6,713 |
| 2024-03-27 | $3.87 | $4.20 | $3.87 | $4.19 | $4.19 | 11,528 |
| 2024-03-26 | $4.10 | $4.19 | $4.00 | $4.19 | $4.19 | 1,242 |
| 2024-03-25 | $4.05 | $4.17 | $4.01 | $4.13 | $4.13 | 3,050 |
| 2024-03-22 | $3.73 | $4.19 | $3.71 | $4.12 | $4.12 | 6,219 |
| 2024-03-21 | $3.46 | $3.94 | $3.46 | $3.83 | $3.83 | 34,371 |
| 2024-03-20 | $3.43 | $3.58 | $3.31 | $3.46 | $3.46 | 7,110 |
| 2024-03-19 | $4.02 | $4.06 | $3.37 | $3.39 | $3.39 | 16,915 |
| 2024-03-18 | $3.90 | $4.10 | $3.42 | $3.60 | $3.60 | 37,715 |
| 2024-03-15 | $4.40 | $4.62 | $3.94 | $3.94 | $3.94 | 134,942 |
| 2024-03-14 | $4.34 | $4.65 | $4.34 | $4.36 | $4.36 | 14,323 |
| 2024-03-13 | $4.39 | $4.60 | $4.34 | $4.34 | $4.34 | 34,161 |
| 2024-03-12 | $4.50 | $4.62 | $4.43 | $4.50 | $4.50 | 31,861 |
| 2024-03-11 | $4.55 | $4.79 | $4.40 | $4.43 | $4.43 | 34,069 |
| 2024-03-08 | $4.49 | $4.77 | $4.36 | $4.50 | $4.50 | 27,775 |
| 2024-03-07 | $4.37 | $4.69 | $4.37 | $4.43 | $4.43 | 37,562 |
| 2024-03-06 | $4.56 | $4.59 | $4.42 | $4.50 | $4.50 | 25,112 |
| 2024-03-05 | $4.59 | $4.62 | $4.36 | $4.39 | $4.39 | 26,872 |
| 2024-03-04 | $4.68 | $4.69 | $4.42 | $4.50 | $4.50 | 31,853 |
| 2024-03-01 | $4.52 | $4.61 | $4.40 | $4.47 | $4.47 | 35,109 |
| 2024-02-29 | $4.36 | $4.68 | $4.36 | $4.38 | $4.38 | 8,152 |
| 2024-02-28 | $4.49 | $4.57 | $4.31 | $4.37 | $4.37 | 3,563 |
| 2024-02-27 | $4.49 | $4.53 | $4.30 | $4.50 | $4.50 | 6,274 |
| 2024-02-26 | $4.55 | $4.55 | $4.47 | $4.52 | $4.52 | 7,803 |
| 2024-02-23 | $4.50 | $4.71 | $4.27 | $4.49 | $4.49 | 13,989 |
| 2024-02-22 | $4.51 | $4.51 | $4.28 | $4.41 | $4.41 | 3,410 |
| 2024-02-21 | $4.48 | $4.50 | $4.30 | $4.48 | $4.48 | 5,151 |
| 2024-02-20 | $4.60 | $4.90 | $4.35 | $4.36 | $4.36 | 26,066 |
| 2024-02-16 | $4.96 | $5.10 | $4.43 | $4.49 | $4.49 | 33,211 |
| 2024-02-15 | $4.80 | $4.99 | $4.30 | $4.51 | $4.51 | 42,690 |
| 2024-02-14 | $5.53 | $5.53 | $4.83 | $4.85 | $4.85 | 24,179 |
| 2024-02-13 | $5.75 | $5.75 | $5.13 | $5.23 | $5.23 | 21,634 |
| 2024-02-12 | $5.55 | $5.88 | $5.31 | $5.70 | $5.70 | 11,642 |
| 2024-02-09 | $5.02 | $5.89 | $5.02 | $5.80 | $5.80 | 3,948 |
| 2024-02-08 | $5.37 | $5.57 | $4.91 | $5.11 | $5.11 | 16,936 |
| 2024-02-07 | $5.59 | $5.90 | $5.43 | $5.68 | $5.68 | 8,695 |
| 2024-02-06 | $5.00 | $5.48 | $5.00 | $5.31 | $5.31 | 6,762 |
| 2024-02-05 | $5.40 | $5.75 | $4.86 | $5.10 | $5.10 | 9,409 |
| 2024-02-02 | $6.25 | $6.56 | $4.85 | $5.58 | $5.58 | 27,160 |
| 2024-02-01 | $7.11 | $7.76 | $6.17 | $6.20 | $6.20 | 28,275 |
| 2024-01-31 | $7.11 | $7.48 | $7.10 | $7.44 | $7.44 | 12,453 |
| 2024-01-30 | $7.18 | $8.38 | $7.04 | $7.30 | $7.30 | 92,986 |
| 2024-01-29 | $5.93 | $7.00 | $5.74 | $6.94 | $6.94 | 62,877 |
| 2024-01-26 | $5.75 | $5.95 | $5.41 | $5.57 | $5.57 | 30,009 |
| 2024-01-25 | $5.39 | $5.39 | $5.00 | $5.09 | $5.09 | 10,978 |
| 2024-01-24 | $5.83 | $5.83 | $5.08 | $5.46 | $5.46 | 17,412 |
| 2024-01-23 | $5.45 | $6.25 | $5.11 | $5.60 | $5.60 | 27,224 |
| 2024-01-22 | $5.07 | $5.79 | $4.82 | $5.12 | $5.12 | 57,542 |
| 2024-01-19 | $4.56 | $4.84 | $4.24 | $4.78 | $4.78 | 37,655 |
| 2024-01-18 | $3.68 | $4.50 | $3.59 | $4.27 | $4.27 | 19,474 |
| 2024-01-17 | $3.56 | $3.56 | $3.51 | $3.52 | $3.52 | 842 |
| 2024-01-16 | $3.70 | $3.70 | $3.36 | $3.41 | $3.41 | 3,118 |
| 2024-01-12 | $3.69 | $3.69 | $3.40 | $3.41 | $3.41 | 2,790 |
| 2024-01-11 | $3.40 | $3.72 | $3.27 | $3.27 | $3.27 | 2,677 |
| 2024-01-10 | $3.36 | $3.36 | $3.36 | $3.36 | $3.36 | 233 |
| 2024-01-09 | $3.35 | $3.39 | $3.35 | $3.36 | $3.36 | 997 |
| 2024-01-08 | $3.20 | $3.35 | $3.20 | $3.35 | $3.35 | 1,122 |
| 2024-01-05 | $3.48 | $3.58 | $3.48 | $3.58 | $3.58 | 2,290 |
| 2024-01-04 | $3.72 | $3.72 | $3.26 | $3.60 | $3.60 | 5,776 |
| 2024-01-03 | $3.38 | $3.73 | $3.03 | $3.50 | $3.50 | 14,306 |
| 2024-01-02 | $2.94 | $3.07 | $2.86 | $3.07 | $3.07 | 14,073 |
| 2023-12-29 | $2.88 | $3.10 | $2.86 | $2.86 | $2.86 | 3,874 |
| 2023-12-28 | $2.90 | $3.13 | $2.68 | $2.93 | $2.93 | 15,656 |
| 2023-12-27 | $3.00 | $3.01 | $2.80 | $2.90 | $2.90 | 2,975 |
| 2023-12-26 | $3.16 | $3.26 | $2.80 | $3.00 | $3.00 | 14,890 |
| 2023-12-22 | $3.17 | $3.17 | $2.98 | $3.05 | $3.05 | 2,724 |
| 2023-12-21 | $3.06 | $3.06 | $2.90 | $2.97 | $2.97 | 3,062 |
| 2023-12-20 | $3.34 | $3.34 | $3.04 | $3.07 | $3.07 | 2,206 |
| 2023-12-19 | $3.06 | $3.16 | $2.93 | $3.14 | $3.14 | 6,172 |
| 2023-12-18 | $3.25 | $3.38 | $3.14 | $3.28 | $3.28 | 7,266 |
| 2023-12-15 | $3.01 | $3.23 | $3.01 | $3.08 | $3.08 | 3,184 |
| 2023-12-14 | $3.26 | $3.42 | $3.06 | $3.19 | $3.19 | 11,511 |
| 2023-12-13 | $3.24 | $3.50 | $3.18 | $3.26 | $3.26 | 4,724 |
| 2023-12-12 | $3.24 | $3.38 | $2.86 | $3.01 | $3.01 | 17,175 |
| 2023-12-11 | $3.46 | $3.64 | $3.26 | $3.35 | $3.35 | 7,202 |
| 2023-12-08 | $3.24 | $3.89 | $3.06 | $3.89 | $3.89 | 6,160 |
| 2023-12-07 | $3.40 | $3.40 | $3.28 | $3.39 | $3.39 | 5,102 |
| 2023-12-06 | $3.35 | $3.39 | $3.20 | $3.39 | $3.39 | 5,032 |
| 2023-12-05 | $3.57 | $3.78 | $3.10 | $3.44 | $3.44 | 12,412 |
| 2023-12-04 | $3.64 | $3.72 | $3.27 | $3.30 | $3.30 | 32,065 |
| 2023-12-01 | $4.19 | $4.19 | $3.77 | $3.93 | $3.93 | 3,405 |
| 2023-11-30 | $4.02 | $4.18 | $3.91 | $4.15 | $4.15 | 2,419 |
| 2023-11-29 | $4.24 | $4.25 | $3.72 | $4.01 | $4.01 | 14,765 |
| 2023-11-28 | $3.40 | $4.56 | $3.35 | $4.14 | $4.14 | 38,763 |
| 2023-11-27 | $3.50 | $3.74 | $3.37 | $3.53 | $3.53 | 7,338 |
| 2023-11-24 | $3.30 | $3.37 | $2.97 | $3.37 | $3.37 | 3,911 |
| 2023-11-22 | $3.49 | $3.49 | $2.83 | $3.16 | $3.16 | 17,109 |
| 2023-11-21 | $3.09 | $3.09 | $3.09 | $3.09 | $3.09 | 418 |
| 2023-11-20 | $3.31 | $3.31 | $3.12 | $3.12 | $3.12 | 6,499 |
| 2023-11-17 | $3.55 | $3.60 | $3.19 | $3.48 | $3.48 | 10,852 |
| 2023-11-16 | $3.55 | $3.72 | $3.33 | $3.36 | $3.36 | 28,168 |
| 2023-11-15 | $3.33 | $3.51 | $3.33 | $3.51 | $3.51 | 1,139 |
| 2023-11-14 | $3.50 | $3.57 | $3.27 | $3.40 | $3.40 | 10,403 |
| 2023-11-13 | $3.21 | $3.42 | $3.16 | $3.40 | $3.40 | 4,620 |
| 2023-11-10 | $3.25 | $3.38 | $3.00 | $3.37 | $3.37 | 10,553 |
| 2023-11-09 | $3.96 | $3.96 | $3.15 | $3.15 | $3.15 | 24,711 |
| 2023-11-08 | $3.60 | $3.79 | $3.28 | $3.61 | $3.61 | 74,824 |
| 2023-11-07 | $3.15 | $3.47 | $3.15 | $3.25 | $3.25 | 30,160 |
| 2023-11-06 | $2.99 | $3.30 | $2.97 | $3.20 | $3.20 | 25,688 |
| 2023-11-03 | $2.60 | $2.86 | $2.60 | $2.85 | $2.85 | 104,515 |
| 2023-11-02 | $2.31 | $2.66 | $2.14 | $2.37 | $2.37 | 83,749 |
| 2023-11-01 | $2.16 | $2.16 | $2.15 | $2.15 | $2.15 | 374 |
| 2023-10-31 | $2.20 | $2.29 | $2.20 | $2.20 | $2.20 | 5,649 |
| 2023-10-30 | $2.31 | $2.34 | $2.20 | $2.34 | $2.34 | 2,076 |
| 2023-10-27 | $2.00 | $2.29 | $2.00 | $2.23 | $2.23 | 13,834 |
| 2023-10-26 | $1.94 | $2.15 | $1.81 | $2.14 | $2.14 | 17,371 |
| 2023-10-25 | $1.91 | $2.04 | $1.75 | $2.04 | $2.04 | 32,529 |
| 2023-10-24 | $1.95 | $1.95 | $1.76 | $1.76 | $1.76 | 1,452 |
| 2023-10-23 | $1.76 | $1.78 | $1.76 | $1.78 | $1.78 | 1,085 |
| 2023-10-20 | $1.85 | $2.05 | $1.85 | $1.87 | $1.87 | 1,507 |
| 2023-10-19 | $2.07 | $2.08 | $1.75 | $1.85 | $1.85 | 149,568 |
| 2023-10-18 | $2.11 | $2.29 | $1.97 | $2.29 | $2.29 | 8,548 |
| 2023-10-17 | $2.37 | $2.37 | $2.15 | $2.20 | $2.20 | 17,878 |
| 2023-10-16 | $2.24 | $2.27 | $2.04 | $2.20 | $2.20 | 8,258 |
| 2023-10-13 | $2.19 | $2.19 | $1.95 | $2.10 | $2.10 | 14,611 |
| 2023-10-12 | $2.10 | $2.35 | $2.01 | $2.01 | $2.01 | 8,236 |
| 2023-10-11 | $2.27 | $2.51 | $2.00 | $2.25 | $2.25 | 211,825 |
| 2023-10-10 | $2.40 | $2.40 | $2.23 | $2.23 | $2.23 | 2,429 |
| 2023-10-09 | $2.46 | $2.46 | $2.42 | $2.42 | $2.42 | 800 |
| 2023-10-06 | $2.42 | $2.43 | $2.25 | $2.31 | $2.31 | 6,651 |
| 2023-10-05 | $2.40 | $2.48 | $2.40 | $2.40 | $2.40 | 2,648 |
| 2023-10-04 | $2.60 | $2.60 | $2.41 | $2.51 | $2.51 | 6,776 |
| 2023-10-03 | $2.48 | $2.65 | $2.44 | $2.50 | $2.50 | 3,948 |
| 2023-10-02 | $2.54 | $2.70 | $2.41 | $2.49 | $2.49 | 17,633 |
| 2023-09-29 | $2.70 | $2.70 | $2.54 | $2.66 | $2.66 | 1,319 |
| 2023-09-28 | $2.73 | $2.73 | $2.73 | $2.73 | $2.73 | 362 |
| 2023-09-27 | $2.69 | $2.77 | $2.69 | $2.77 | $2.77 | 966 |
| 2023-09-26 | $2.69 | $2.69 | $2.69 | $2.69 | $2.69 | 244 |
| 2023-09-25 | $3.07 | $3.07 | $2.68 | $2.69 | $2.69 | 1,754 |
| 2023-09-22 | $2.81 | $2.99 | $2.59 | $2.64 | $2.64 | 8,990 |
| 2023-09-21 | $2.58 | $2.85 | $2.58 | $2.75 | $2.75 | 1,592 |
| 2023-09-20 | $3.11 | $3.19 | $2.56 | $2.67 | $2.67 | 26,969 |
| 2023-09-19 | $3.05 | $3.17 | $3.05 | $3.10 | $3.10 | 1,156 |
| 2023-09-18 | $3.10 | $3.17 | $3.10 | $3.17 | $3.17 | 909 |
| 2023-09-15 | $3.19 | $3.46 | $3.07 | $3.20 | $3.20 | 23,761 |
| 2023-09-14 | $3.35 | $3.36 | $3.35 | $3.36 | $3.36 | 1,163 |
| 2023-09-13 | $3.35 | $3.35 | $3.28 | $3.28 | $3.28 | 2,703 |
| 2023-09-12 | $3.44 | $3.44 | $3.14 | $3.29 | $3.29 | 5,245 |
| 2023-09-11 | $3.19 | $3.22 | $3.11 | $3.22 | $3.22 | 3,047 |
| 2023-09-08 | $3.13 | $3.21 | $3.04 | $3.11 | $3.11 | 4,839 |
| 2023-09-07 | $3.24 | $3.35 | $3.24 | $3.35 | $3.35 | 998 |
| 2023-09-06 | $3.09 | $3.25 | $3.05 | $3.25 | $3.25 | 2,789 |
| 2023-09-05 | $3.37 | $3.37 | $3.04 | $3.09 | $3.09 | 6,091 |
| 2023-09-01 | $3.11 | $3.38 | $3.11 | $3.21 | $3.21 | 43,539 |
| 2023-08-31 | $3.10 | $3.10 | $3.05 | $3.05 | $3.05 | 3,326 |
| 2023-08-30 | $3.10 | $3.10 | $3.02 | $3.02 | $3.02 | 2,199 |
| 2023-08-29 | $3.04 | $3.14 | $3.02 | $3.14 | $3.14 | 5,049 |
| 2023-08-28 | $3.12 | $3.12 | $3.12 | $3.12 | $3.12 | 235 |
| 2023-08-25 | $3.16 | $3.18 | $3.15 | $3.15 | $3.15 | 1,503 |
| 2023-08-24 | $3.20 | $3.20 | $3.20 | $3.20 | $3.20 | 4,538 |
| 2023-08-23 | $3.29 | $3.29 | $3.29 | $3.29 | $3.29 | 289 |
| 2023-08-22 | $3.29 | $3.40 | $3.13 | $3.29 | $3.29 | 13,038 |
| 2023-08-21 | $3.24 | $3.30 | $3.18 | $3.18 | $3.18 | 5,253 |
| 2023-08-18 | $3.30 | $3.30 | $3.08 | $3.19 | $3.19 | 8,634 |
| 2023-08-17 | $3.33 | $3.44 | $3.08 | $3.26 | $3.26 | 9,423 |
| 2023-08-16 | $3.02 | $3.30 | $3.02 | $3.21 | $3.21 | 29,061 |
| 2023-08-15 | $3.37 | $3.37 | $3.25 | $3.25 | $3.25 | 1,204 |
| 2023-08-14 | $3.12 | $3.20 | $3.00 | $3.20 | $3.20 | 7,899 |
| 2023-08-11 | $3.28 | $3.40 | $3.18 | $3.27 | $3.27 | 1,970 |
| 2023-08-10 | $3.35 | $3.41 | $3.07 | $3.28 | $3.28 | 3,232 |
| 2023-08-09 | $3.41 | $3.44 | $3.41 | $3.44 | $3.44 | 2,502 |
| 2023-08-08 | $3.33 | $3.67 | $3.20 | $3.24 | $3.24 | 3,039 |
| 2023-08-07 | $3.27 | $3.29 | $3.25 | $3.28 | $3.28 | 4,536 |
| 2023-08-04 | $3.02 | $3.15 | $3.01 | $3.15 | $3.15 | 2,044 |
| 2023-08-03 | $3.25 | $3.28 | $2.99 | $3.13 | $3.13 | 223,405 |
| 2023-08-02 | $3.40 | $3.49 | $3.23 | $3.26 | $3.26 | 10,005 |
| 2023-08-01 | $3.51 | $3.51 | $3.28 | $3.28 | $3.28 | 3,575 |
| 2023-07-31 | $3.45 | $3.80 | $3.45 | $3.50 | $3.50 | 4,897 |
| 2023-07-28 | $3.41 | $3.64 | $3.41 | $3.54 | $3.54 | 3,804 |
| 2023-07-27 | $3.61 | $3.61 | $3.37 | $3.50 | $3.50 | 5,027 |
| 2023-07-26 | $3.51 | $3.51 | $3.25 | $3.48 | $3.48 | 7,676 |
| 2023-07-25 | $3.50 | $3.53 | $3.38 | $3.38 | $3.38 | 9,873 |
| 2023-07-24 | $3.70 | $3.91 | $3.60 | $3.60 | $3.60 | 15,403 |
| 2023-07-21 | $3.76 | $3.76 | $3.62 | $3.71 | $3.71 | 4,119 |
| 2023-07-20 | $3.79 | $3.79 | $3.60 | $3.60 | $3.60 | 3,488 |
| 2023-07-19 | $3.65 | $3.79 | $3.60 | $3.61 | $3.61 | 5,214 |
| 2023-07-18 | $3.82 | $4.02 | $3.66 | $3.66 | $3.66 | 16,938 |
| 2023-07-17 | $3.80 | $3.90 | $3.63 | $3.87 | $3.87 | 4,450 |
| 2023-07-14 | $3.75 | $3.75 | $3.60 | $3.68 | $3.68 | 7,774 |
| 2023-07-13 | $3.96 | $4.09 | $3.66 | $3.70 | $3.70 | 16,895 |
| 2023-07-12 | $3.78 | $4.07 | $3.60 | $3.86 | $3.86 | 6,477 |
| 2023-07-11 | $3.82 | $3.82 | $3.60 | $3.60 | $3.60 | 21,992 |
| 2023-07-10 | $4.04 | $4.04 | $3.68 | $3.69 | $3.69 | 26,044 |
| 2023-07-07 | $3.88 | $4.10 | $3.60 | $3.86 | $3.86 | 8,392 |
| 2023-07-06 | $4.31 | $4.31 | $3.89 | $4.00 | $4.00 | 4,329 |
| 2023-07-05 | $3.81 | $4.49 | $3.77 | $4.44 | $4.44 | 17,701 |
| 2023-07-03 | $4.11 | $4.25 | $3.85 | $3.93 | $3.93 | 8,325 |
| 2023-06-30 | $4.56 | $4.56 | $4.01 | $4.01 | $4.01 | 13,581 |
| 2023-06-29 | $4.54 | $4.90 | $4.09 | $4.85 | $4.85 | 17,918 |
| 2023-06-28 | $4.09 | $4.70 | $4.00 | $4.34 | $4.34 | 20,071 |
| 2023-06-27 | $3.98 | $4.99 | $3.59 | $4.30 | $4.30 | 270,676 |
| 2023-06-26 | $3.31 | $3.75 | $3.31 | $3.36 | $3.36 | 5,466 |
| 2023-06-23 | $3.56 | $3.56 | $3.30 | $3.31 | $3.31 | 4,433 |
| 2023-06-22 | $3.50 | $3.69 | $3.50 | $3.55 | $3.55 | 4,839 |
| 2023-06-21 | $4.75 | $4.75 | $3.51 | $3.71 | $3.71 | 23,199 |
| 2023-06-20 | $5.32 | $5.32 | $4.79 | $4.79 | $4.79 | 13,692 |
| 2023-06-16 | $5.43 | $5.47 | $5.03 | $5.03 | $5.03 | 23,525 |
| 2023-06-15 | $5.69 | $5.78 | $4.75 | $5.38 | $5.38 | 43,526 |
| 2023-06-14 | $4.78 | $8.59 | $4.75 | $5.84 | $5.84 | 314,478 |
| 2023-06-13 | $5.29 | $5.29 | $4.31 | $4.75 | $4.75 | 5,967 |
| 2023-06-12 | $5.35 | $5.55 | $5.29 | $5.29 | $5.29 | 14,658 |
| 2023-06-09 | $5.21 | $5.35 | $5.01 | $5.28 | $5.28 | 6,083 |
| 2023-06-08 | $5.25 | $5.40 | $5.20 | $5.25 | $5.25 | 2,735 |
| 2023-06-07 | $5.25 | $5.25 | $5.01 | $5.25 | $5.25 | 6,145 |
| 2023-06-06 | $4.48 | $5.28 | $4.48 | $5.20 | $5.20 | 11,582 |
| 2023-06-05 | $4.75 | $4.75 | $4.44 | $4.45 | $4.45 | 3,576 |
| 2023-06-02 | $4.76 | $4.99 | $4.74 | $4.92 | $4.92 | 7,148 |
| 2023-06-01 | $3.78 | $4.76 | $3.78 | $4.10 | $4.10 | 4,232 |
| 2023-05-31 | $3.41 | $4.48 | $3.41 | $4.10 | $4.10 | 4,232 |
| 2023-05-30 | $3.89 | $3.89 | $3.55 | $3.55 | $3.55 | 4,484 |
| 2023-05-26 | $3.29 | $3.29 | $3.09 | $3.09 | $3.09 | 771 |
| 2023-05-25 | $2.95 | $3.10 | $2.90 | $3.10 | $3.10 | 5,241 |
| 2023-05-24 | $3.21 | $3.21 | $2.91 | $2.91 | $2.91 | 10,905 |
| 2023-05-23 | $3.09 | $3.46 | $3.09 | $3.23 | $3.23 | 23,838 |
| 2023-05-22 | $2.81 | $2.95 | $2.81 | $2.95 | $2.95 | 13,597 |
| 2023-05-19 | $2.75 | $3.12 | $2.65 | $3.00 | $3.00 | 91,307 |
| 2023-05-18 | $2.65 | $2.70 | $2.63 | $2.63 | $2.63 | 599 |
| 2023-05-17 | $2.67 | $2.70 | $2.65 | $2.70 | $2.70 | 17,097 |
| 2023-05-16 | $2.76 | $2.95 | $2.60 | $2.70 | $2.70 | 34,577 |
| 2023-05-15 | $2.70 | $2.74 | $2.50 | $2.69 | $2.69 | 1,979 |
| 2023-05-12 | $2.70 | $2.70 | $2.70 | $2.70 | $2.70 | 448 |
| 2023-05-11 | $2.70 | $2.80 | $2.50 | $2.75 | $2.75 | 22,979 |
| 2023-05-10 | $2.75 | $2.85 | $2.57 | $2.78 | $2.78 | 4,853 |
| 2023-05-09 | $3.01 | $3.10 | $2.58 | $2.58 | $2.58 | 19,059 |
| 2023-05-08 | $3.30 | $3.30 | $3.25 | $3.25 | $3.25 | 4,635 |
| 2023-05-05 | $3.55 | $3.55 | $3.39 | $3.39 | $3.39 | 292 |
| 2023-05-04 | $3.56 | $3.56 | $3.22 | $3.23 | $3.23 | 2,993 |
| 2023-05-03 | $3.80 | $3.80 | $3.15 | $3.57 | $3.57 | 3,053 |
| 2023-05-02 | $3.79 | $3.80 | $3.79 | $3.80 | $3.80 | 894 |
| 2023-05-01 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 351 |
| 2023-04-28 | $3.67 | $3.87 | $3.52 | $3.87 | $3.87 | 924 |
| 2023-04-27 | $3.09 | $3.75 | $3.09 | $3.61 | $3.61 | 1,105 |
| 2023-04-26 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 805 |
| 2023-04-25 | $3.00 | $3.50 | $3.00 | $3.50 | $3.50 | 1,847 |
| 2023-04-24 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 705 |
| 2023-04-21 | $4.14 | $4.14 | $3.00 | $4.00 | $4.00 | 710 |
| 2023-04-20 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 29 |
| 2023-04-19 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 17 |
| 2023-04-18 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 809 |
| 2023-04-17 | $3.80 | $4.21 | $3.80 | $4.16 | $4.16 | 3,192 |
| 2023-04-14 | $2.15 | $4.00 | $2.15 | $3.41 | $3.41 | 13,004 |
| 2023-04-13 | $2.20 | $2.20 | $2.06 | $2.15 | $2.15 | 1,466 |
| 2023-04-12 | $2.20 | $2.20 | $2.20 | $2.20 | $2.20 | 1,038 |
| 2023-04-11 | $2.10 | $2.40 | $2.10 | $2.21 | $2.21 | 7,536 |
| 2023-04-10 | $3.00 | $3.00 | $2.36 | $2.75 | $2.75 | 11,498 |
| 2023-04-06 | $3.80 | $3.80 | $2.55 | $3.00 | $3.00 | 2,163 |
| 2023-04-05 | $3.51 | $3.51 | $2.50 | $3.50 | $3.50 | 2,792 |
| 2023-04-04 | $4.01 | $4.50 | $3.55 | $3.62 | $3.62 | 6,629 |
| 2023-04-03 | $1.00 | $5.00 | $1.00 | $3.52 | $3.52 | 19,502 |
| 2023-03-31 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2023-03-30 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2023-03-29 | $5.34 | $5.69 | $5.00 | $5.00 | $5.00 | 45,838 |
| 2023-03-28 | $5.75 | $6.15 | $5.05 | $5.48 | $5.48 | 61,775 |
| 2023-03-27 | $5.80 | $6.42 | $5.65 | $5.70 | $5.70 | 28,425 |
| 2023-03-24 | $5.63 | $6.08 | $5.63 | $5.71 | $5.71 | 8,862 |
| 2023-03-23 | $5.61 | $6.19 | $5.61 | $5.66 | $5.66 | 21,243 |
| 2023-03-22 | $5.80 | $7.10 | $5.39 | $5.88 | $5.88 | 69,489 |
| 2023-03-21 | $5.27 | $6.40 | $4.88 | $6.33 | $6.33 | 90,412 |
| 2023-03-20 | $5.55 | $6.08 | $5.00 | $5.50 | $5.50 | 24,516 |
| 2023-03-17 | $0.49 | $0.50 | $0.44 | $0.44 | $6.17 | 8,792 |
| 2023-03-16 | $0.51 | $0.51 | $0.48 | $0.50 | $6.95 | 1,081 |
| 2023-03-15 | $0.48 | $0.54 | $0.48 | $0.51 | $7.11 | 856 |
| 2023-03-14 | $0.52 | $0.54 | $0.49 | $0.49 | $6.86 | 2,280 |
| 2023-03-13 | $0.52 | $0.53 | $0.51 | $0.51 | $7.15 | 1,480 |
| 2023-03-10 | $0.53 | $0.55 | $0.50 | $0.54 | $7.56 | 602 |
| 2023-03-09 | $0.59 | $0.59 | $0.55 | $0.55 | $7.70 | 2,457 |
| 2023-03-08 | $0.58 | $0.60 | $0.58 | $0.59 | $8.26 | 1,814 |
| 2023-03-07 | $0.54 | $0.60 | $0.54 | $0.58 | $8.12 | 533 |
| 2023-03-06 | $0.60 | $0.60 | $0.57 | $0.60 | $8.40 | 1,056 |
| 2023-03-03 | $0.52 | $0.60 | $0.52 | $0.58 | $0.58 | 19,817 |
| 2023-03-02 | $0.53 | $0.55 | $0.53 | $0.55 | $0.55 | 14,812 |
| 2023-03-01 | $0.55 | $0.63 | $0.55 | $0.56 | $0.56 | 43,220 |
| 2023-02-28 | $0.57 | $0.57 | $0.54 | $0.55 | $0.55 | 19,605 |
| 2023-02-27 | $0.57 | $0.58 | $0.54 | $0.57 | $0.57 | 16,472 |
| 2023-02-24 | $0.61 | $0.62 | $0.51 | $0.60 | $0.60 | 36,921 |
| 2023-02-23 | $0.61 | $0.64 | $0.61 | $0.61 | $0.61 | 15,959 |
| 2023-02-22 | $0.63 | $0.66 | $0.61 | $0.62 | $0.62 | 53,926 |
| 2023-02-21 | $0.64 | $0.66 | $0.63 | $0.63 | $0.63 | 19,065 |
| 2023-02-17 | $0.64 | $0.64 | $0.61 | $0.63 | $0.63 | 12,498 |
| 2023-02-16 | $0.61 | $0.66 | $0.61 | $0.64 | $0.64 | 13,215 |
| 2023-02-15 | $0.70 | $0.70 | $0.64 | $0.68 | $0.68 | 10,746 |
| 2023-02-14 | $0.70 | $0.70 | $0.65 | $0.69 | $0.69 | 32,138 |
| 2023-02-13 | $0.71 | $0.71 | $0.65 | $0.66 | $0.66 | 9,752 |
| 2023-02-10 | $0.71 | $0.71 | $0.69 | $0.70 | $0.70 | 10,054 |
| 2023-02-09 | $0.69 | $0.71 | $0.69 | $0.70 | $0.70 | 51,208 |
| 2023-02-08 | $0.63 | $0.72 | $0.63 | $0.69 | $0.69 | 5,544 |
| 2023-02-07 | $0.61 | $0.72 | $0.61 | $0.65 | $0.65 | 28,394 |
| 2023-02-06 | $0.66 | $0.69 | $0.61 | $0.64 | $0.64 | 36,780 |
| 2023-02-03 | $0.69 | $0.69 | $0.65 | $0.65 | $0.65 | 14,055 |
| 2023-02-02 | $0.71 | $0.75 | $0.66 | $0.70 | $0.70 | 29,808 |
| 2023-02-01 | $0.66 | $0.73 | $0.66 | $0.71 | $0.71 | 15,424 |
| 2023-01-31 | $0.66 | $0.69 | $0.66 | $0.68 | $0.68 | 10,617 |
| 2023-01-30 | $0.71 | $0.71 | $0.65 | $0.66 | $0.66 | 21,034 |
| 2023-01-27 | $0.68 | $0.72 | $0.68 | $0.68 | $0.68 | 12,726 |
| 2023-01-26 | $0.75 | $0.75 | $0.68 | $0.72 | $0.72 | 20,122 |
| 2023-01-25 | $0.70 | $0.75 | $0.70 | $0.75 | $0.75 | 15,275 |
| 2023-01-24 | $0.70 | $0.75 | $0.70 | $0.72 | $0.72 | 44,375 |
| 2023-01-23 | $0.68 | $0.72 | $0.68 | $0.72 | $0.72 | 2,379 |
| 2023-01-20 | $0.68 | $0.72 | $0.68 | $0.72 | $0.72 | 18,699 |
| 2023-01-19 | $0.68 | $0.72 | $0.65 | $0.68 | $0.68 | 20,340 |
| 2023-01-18 | $0.69 | $0.75 | $0.69 | $0.69 | $0.69 | 29,321 |
| 2023-01-17 | $0.72 | $0.76 | $0.64 | $0.73 | $0.73 | 62,791 |
| 2023-01-13 | $0.63 | $0.75 | $0.63 | $0.70 | $0.70 | 34,729 |
| 2023-01-12 | $0.61 | $0.70 | $0.60 | $0.68 | $0.68 | 22,130 |
| 2023-01-11 | $0.61 | $0.70 | $0.61 | $0.64 | $0.64 | 12,973 |
| 2023-01-10 | $0.64 | $0.66 | $0.63 | $0.63 | $0.63 | 19,368 |
| 2023-01-09 | $0.64 | $0.67 | $0.63 | $0.64 | $0.64 | 20,534 |
| 2023-01-06 | $0.60 | $0.70 | $0.59 | $0.64 | $0.64 | 16,112 |
| 2023-01-05 | $0.55 | $0.65 | $0.55 | $0.63 | $0.63 | 7,403 |
| 2023-01-04 | $0.58 | $0.65 | $0.56 | $0.65 | $0.65 | 47,885 |
| 2023-01-03 | $0.52 | $0.58 | $0.50 | $0.57 | $0.57 | 23,001 |
| 2022-12-30 | $0.55 | $0.55 | $0.46 | $0.50 | $0.50 | 114,355 |
| 2022-12-29 | $0.51 | $0.51 | $0.46 | $0.48 | $0.48 | 11,809 |
| 2022-12-28 | $0.55 | $0.56 | $0.48 | $0.48 | $0.48 | 38,738 |
| 2022-12-27 | $0.57 | $0.57 | $0.54 | $0.54 | $0.54 | 11,460 |
| 2022-12-23 | $0.50 | $0.53 | $0.50 | $0.53 | $0.53 | 26,234 |
| 2022-12-22 | $0.56 | $0.56 | $0.50 | $0.50 | $0.50 | 9,920 |
| 2022-12-21 | $0.55 | $0.55 | $0.45 | $0.52 | $0.52 | 37,001 |
| 2022-12-20 | $0.47 | $0.51 | $0.45 | $0.47 | $0.47 | 52,022 |
| 2022-12-19 | $0.53 | $0.53 | $0.47 | $0.47 | $0.47 | 24,212 |
| 2022-12-16 | $0.57 | $0.57 | $0.48 | $0.51 | $0.51 | 102,644 |
| 2022-12-15 | $0.57 | $0.59 | $0.55 | $0.55 | $0.55 | 18,505 |
| 2022-12-14 | $0.58 | $0.59 | $0.57 | $0.57 | $0.57 | 15,332 |
| 2022-12-13 | $0.58 | $0.59 | $0.57 | $0.57 | $0.57 | 70,856 |
| 2022-12-12 | $0.68 | $0.68 | $0.58 | $0.58 | $0.58 | 25,316 |
| 2022-12-09 | $0.58 | $0.60 | $0.57 | $0.58 | $0.58 | 43,764 |
| 2022-12-08 | $0.59 | $0.60 | $0.58 | $0.59 | $0.59 | 93,432 |
| 2022-12-07 | $0.61 | $0.62 | $0.60 | $0.61 | $0.61 | 20,782 |
| 2022-12-06 | $0.62 | $0.64 | $0.60 | $0.60 | $0.60 | 20,868 |
| 2022-12-05 | $0.62 | $0.65 | $0.62 | $0.63 | $0.63 | 18,042 |
| 2022-12-02 | $0.62 | $0.64 | $0.62 | $0.62 | $0.62 | 13,965 |
| 2022-12-01 | $0.65 | $0.65 | $0.62 | $0.63 | $0.63 | 28,599 |
| 2022-11-30 | $0.60 | $0.63 | $0.60 | $0.62 | $0.62 | 27,597 |
| 2022-11-29 | $0.66 | $0.66 | $0.60 | $0.60 | $0.60 | 55,908 |
| 2022-11-28 | $0.65 | $0.67 | $0.62 | $0.63 | $0.63 | 65,021 |
| 2022-11-25 | $0.70 | $0.70 | $0.66 | $0.67 | $0.67 | 28,092 |
| 2022-11-23 | $0.72 | $0.73 | $0.66 | $0.67 | $0.67 | 233,134 |
| 2022-11-22 | $0.78 | $0.83 | $0.63 | $0.75 | $0.75 | 671,795 |
| 2022-11-21 | $0.95 | $0.97 | $0.94 | $0.95 | $0.95 | 122,750 |
| 2022-11-18 | $0.94 | $0.97 | $0.94 | $0.95 | $0.95 | 7,130 |
| 2022-11-17 | $0.98 | $1.00 | $0.94 | $0.98 | $0.98 | 27,602 |
| 2022-11-16 | $0.96 | $1.00 | $0.93 | $0.95 | $0.95 | 34,184 |
| 2022-11-15 | $0.96 | $1.00 | $0.93 | $0.95 | $0.95 | 45,165 |
| 2022-11-14 | $1.00 | $1.00 | $0.96 | $0.97 | $0.97 | 7,354 |
| 2022-11-11 | $1.04 | $1.04 | $0.96 | $0.97 | $0.97 | 38,999 |
| 2022-11-10 | $1.03 | $1.04 | $0.99 | $1.00 | $1.00 | 10,009 |
| 2022-11-09 | $1.00 | $1.00 | $0.97 | $0.99 | $0.99 | 50,605 |
| 2022-11-08 | $1.03 | $1.03 | $0.94 | $0.94 | $0.94 | 8,632 |
| 2022-11-07 | $1.00 | $1.01 | $1.00 | $1.01 | $1.01 | 29,162 |
| 2022-11-04 | $0.99 | $0.99 | $0.95 | $0.98 | $0.98 | 21,833 |
| 2022-11-03 | $0.97 | $0.98 | $0.96 | $0.97 | $0.97 | 35,879 |
| 2022-11-02 | $1.00 | $1.00 | $0.97 | $0.98 | $0.98 | 9,535 |
| 2022-11-01 | $0.95 | $1.04 | $0.95 | $1.00 | $1.00 | 23,173 |
| 2022-10-31 | $0.98 | $1.05 | $0.95 | $1.03 | $1.03 | 19,836 |
| 2022-10-28 | $1.01 | $1.03 | $1.00 | $1.00 | $1.00 | 90,978 |
| 2022-10-27 | $0.96 | $1.06 | $0.96 | $1.04 | $1.04 | 55,582 |
| 2022-10-26 | $1.00 | $1.03 | $0.95 | $0.96 | $0.96 | 46,753 |
| 2022-10-25 | $0.98 | $1.00 | $0.98 | $0.98 | $0.98 | 16,990 |
| 2022-10-24 | $1.00 | $1.00 | $0.94 | $0.99 | $0.99 | 25,985 |
| 2022-10-21 | $0.97 | $0.99 | $0.95 | $0.97 | $0.97 | 16,336 |
| 2022-10-20 | $1.01 | $1.03 | $0.99 | $0.99 | $0.99 | 33,287 |
| 2022-10-19 | $1.01 | $1.01 | $0.95 | $0.97 | $0.97 | 32,581 |
| 2022-10-18 | $0.92 | $1.00 | $0.92 | $0.99 | $0.99 | 23,048 |
| 2022-10-17 | $0.95 | $0.99 | $0.94 | $0.95 | $0.95 | 55,349 |
| 2022-10-14 | $0.96 | $1.00 | $0.96 | $0.96 | $0.96 | 17,031 |
| 2022-10-13 | $0.97 | $0.97 | $0.93 | $0.95 | $0.95 | 33,007 |
| 2022-10-12 | $0.96 | $0.96 | $0.93 | $0.95 | $0.95 | 14,594 |
| 2022-10-11 | $0.95 | $0.97 | $0.94 | $0.95 | $0.95 | 6,885 |
| 2022-10-10 | $0.97 | $0.97 | $0.94 | $0.95 | $0.95 | 24,817 |
| 2022-10-07 | $0.97 | $0.97 | $0.95 | $0.95 | $0.95 | 24,551 |
| 2022-10-06 | $1.00 | $1.01 | $0.94 | $0.98 | $0.98 | 9,863 |
| 2022-10-05 | $0.99 | $1.01 | $0.94 | $0.96 | $0.96 | 36,107 |
| 2022-10-04 | $1.00 | $1.00 | $0.95 | $0.96 | $0.96 | 69,398 |
| 2022-10-03 | $0.93 | $1.03 | $0.92 | $0.97 | $0.97 | 21,114 |
| 2022-09-30 | $0.91 | $0.99 | $0.91 | $0.94 | $0.94 | 51,418 |
| 2022-09-29 | $0.94 | $0.99 | $0.94 | $0.96 | $0.96 | 11,746 |
| 2022-09-28 | $0.93 | $0.99 | $0.93 | $0.97 | $0.97 | 57,099 |
| 2022-09-27 | $0.96 | $0.99 | $0.92 | $0.93 | $0.93 | 48,880 |
| 2022-09-26 | $0.97 | $1.03 | $0.96 | $0.98 | $0.98 | 15,797 |
| 2022-09-23 | $1.00 | $1.01 | $0.95 | $1.00 | $1.00 | 87,046 |
| 2022-09-22 | $1.04 | $1.05 | $0.95 | $0.97 | $0.97 | 85,115 |
| 2022-09-21 | $1.02 | $1.07 | $0.99 | $1.03 | $1.03 | 43,759 |
| 2022-09-20 | $1.02 | $1.03 | $1.02 | $1.03 | $1.03 | 7,462 |
| 2022-09-19 | $1.06 | $1.08 | $1.00 | $1.06 | $1.06 | 76,640 |
| 2022-09-16 | $1.06 | $1.13 | $1.05 | $1.05 | $1.05 | 82,939 |
| 2022-09-15 | $1.10 | $1.13 | $1.08 | $1.10 | $1.10 | 39,760 |
| 2022-09-14 | $1.14 | $1.14 | $1.05 | $1.06 | $1.06 | 59,860 |
| 2022-09-13 | $1.12 | $1.15 | $1.05 | $1.08 | $1.08 | 169,586 |
| 2022-09-12 | $1.05 | $1.17 | $1.02 | $1.13 | $1.13 | 191,711 |
| 2022-09-09 | $1.10 | $1.10 | $1.01 | $1.07 | $1.07 | 129,337 |
| 2022-09-08 | $1.02 | $1.10 | $1.00 | $1.01 | $1.01 | 216,823 |
| 2022-09-07 | $0.94 | $1.03 | $0.93 | $0.97 | $0.97 | 238,028 |
| 2022-09-06 | $0.95 | $0.99 | $0.93 | $0.94 | $0.94 | 38,126 |
| 2022-09-02 | $0.97 | $1.00 | $0.93 | $0.97 | $0.97 | 109,387 |
| 2022-09-01 | $0.99 | $1.00 | $0.95 | $0.97 | $0.97 | 74,749 |
| 2022-08-31 | $1.00 | $1.04 | $0.99 | $1.00 | $1.00 | 37,848 |
| 2022-08-30 | $1.04 | $1.11 | $0.99 | $1.01 | $1.01 | 117,234 |
| 2022-08-29 | $1.00 | $1.05 | $0.98 | $1.03 | $1.03 | 152,422 |
| 2022-08-26 | $1.02 | $1.03 | $0.97 | $1.00 | $1.00 | 142,563 |
| 2022-08-25 | $1.05 | $1.05 | $1.00 | $1.02 | $1.02 | 47,152 |
| 2022-08-24 | $1.05 | $1.08 | $0.98 | $0.99 | $0.99 | 679,495 |
| 2022-08-23 | $0.99 | $1.09 | $0.96 | $1.08 | $1.08 | 990,340 |
| 2022-08-22 | $0.96 | $0.99 | $0.93 | $0.96 | $0.96 | 59,694 |
| 2022-08-19 | $0.97 | $0.99 | $0.93 | $0.97 | $0.97 | 91,739 |
| 2022-08-18 | $0.99 | $0.99 | $0.96 | $0.98 | $0.98 | 99,267 |
| 2022-08-17 | $1.00 | $1.00 | $0.97 | $0.97 | $0.97 | 69,453 |
| 2022-08-16 | $0.95 | $1.07 | $0.93 | $0.99 | $0.99 | 421,582 |
| 2022-08-15 | $0.96 | $0.99 | $0.92 | $0.95 | $0.95 | 244,831 |
| 2022-08-12 | $0.97 | $1.01 | $0.95 | $0.98 | $0.98 | 219,815 |
| 2022-08-11 | $1.02 | $1.03 | $0.95 | $1.00 | $1.00 | 281,223 |
| 2022-08-10 | $1.03 | $1.17 | $0.99 | $1.01 | $1.01 | 1,786,259 |
| 2022-08-09 | $0.99 | $1.44 | $0.94 | $1.17 | $1.17 | 13,128,969 |
| 2022-08-08 | $0.95 | $1.00 | $0.93 | $0.97 | $0.97 | 160,690 |
| 2022-08-05 | $0.97 | $0.97 | $0.91 | $0.95 | $0.95 | 77,552 |
| 2022-08-04 | $0.95 | $0.97 | $0.90 | $0.96 | $0.96 | 338,783 |
| 2022-08-03 | $0.96 | $0.99 | $0.94 | $0.96 | $0.96 | 24,042 |
| 2022-08-02 | $0.97 | $1.00 | $0.90 | $0.93 | $0.93 | 53,434 |
| 2022-08-01 | $0.96 | $0.98 | $0.92 | $0.97 | $0.97 | 30,717 |
| 2022-07-29 | $0.94 | $1.00 | $0.90 | $0.96 | $0.96 | 87,054 |
| 2022-07-28 | $0.93 | $1.02 | $0.93 | $0.98 | $0.98 | 104,138 |
| 2022-07-27 | $0.98 | $1.00 | $0.96 | $1.00 | $1.00 | 67,901 |
| 2022-07-26 | $1.01 | $1.01 | $0.90 | $0.99 | $0.99 | 58,152 |
| 2022-07-25 | $0.97 | $1.01 | $0.96 | $0.98 | $0.98 | 38,315 |
| 2022-07-22 | $1.04 | $1.05 | $0.98 | $0.98 | $0.98 | 50,245 |
| 2022-07-21 | $1.04 | $1.04 | $0.97 | $1.00 | $1.00 | 38,722 |
| 2022-07-20 | $1.05 | $1.05 | $1.00 | $1.01 | $1.01 | 47,526 |
| 2022-07-19 | $1.07 | $1.07 | $0.99 | $1.04 | $1.04 | 33,356 |
| 2022-07-18 | $1.05 | $1.05 | $0.95 | $1.00 | $1.00 | 290,412 |
| 2022-07-15 | $1.06 | $1.07 | $0.98 | $1.03 | $1.03 | 210,169 |
| 2022-07-14 | $1.08 | $1.11 | $1.06 | $1.09 | $1.09 | 15,405 |
| 2022-07-13 | $1.11 | $1.12 | $1.08 | $1.10 | $1.10 | 38,737 |
| 2022-07-12 | $1.07 | $1.11 | $1.07 | $1.11 | $1.11 | 33,775 |
| 2022-07-11 | $1.18 | $1.18 | $1.07 | $1.07 | $1.07 | 78,256 |
| 2022-07-08 | $1.19 | $1.20 | $1.11 | $1.18 | $1.18 | 274,859 |
| 2022-07-07 | $1.00 | $1.16 | $0.99 | $1.13 | $1.13 | 388,589 |
| 2022-07-06 | $1.04 | $1.06 | $0.99 | $0.99 | $0.99 | 90,551 |
| 2022-07-05 | $0.98 | $1.08 | $0.95 | $1.05 | $1.05 | 118,836 |
| 2022-07-01 | $1.06 | $1.07 | $0.98 | $0.98 | $0.98 | 137,313 |
| 2022-06-30 | $1.00 | $1.15 | $0.99 | $1.09 | $1.09 | 217,055 |
| 2022-06-29 | $1.00 | $1.11 | $0.90 | $1.10 | $1.10 | 1,066,774 |
| 2022-06-28 | $0.93 | $1.45 | $0.93 | $1.10 | $1.10 | 15,285,829 |
| 2022-06-27 | $0.88 | $0.88 | $0.82 | $0.83 | $0.83 | 13,729 |
| 2022-06-24 | $0.83 | $0.87 | $0.82 | $0.82 | $0.82 | 99,707 |
| 2022-06-23 | $0.83 | $0.88 | $0.82 | $0.84 | $0.84 | 41,164 |
| 2022-06-22 | $0.88 | $0.90 | $0.83 | $0.86 | $0.86 | 42,084 |
| 2022-06-21 | $0.83 | $0.90 | $0.83 | $0.90 | $0.90 | 28,162 |
| 2022-06-17 | $0.87 | $0.87 | $0.81 | $0.83 | $0.83 | 13,266 |
| 2022-06-16 | $0.84 | $0.91 | $0.81 | $0.86 | $0.86 | 20,275 |
| 2022-06-15 | $0.82 | $0.92 | $0.80 | $0.81 | $0.81 | 30,757 |
| 2022-06-14 | $0.82 | $0.83 | $0.78 | $0.78 | $0.78 | 38,649 |
| 2022-06-13 | $0.89 | $0.89 | $0.80 | $0.81 | $0.81 | 45,550 |
| 2022-06-10 | $0.90 | $0.91 | $0.87 | $0.88 | $0.88 | 49,929 |
| 2022-06-09 | $0.89 | $0.95 | $0.88 | $0.88 | $0.88 | 73,507 |
| 2022-06-08 | $0.96 | $0.97 | $0.87 | $0.92 | $0.92 | 49,558 |
| 2022-06-07 | $0.99 | $0.99 | $0.90 | $0.94 | $0.94 | 42,894 |
| 2022-06-06 | $0.96 | $1.00 | $0.94 | $0.98 | $0.98 | 14,989 |
| 2022-06-03 | $0.97 | $1.01 | $0.95 | $0.97 | $0.97 | 11,355 |
| 2022-06-02 | $0.93 | $1.01 | $0.93 | $0.98 | $0.98 | 32,415 |
| 2022-06-01 | $0.98 | $1.02 | $0.90 | $0.92 | $0.92 | 28,249 |
| 2022-05-31 | $0.92 | $1.02 | $0.88 | $0.98 | $0.98 | 46,635 |
| 2022-05-27 | $0.84 | $0.95 | $0.83 | $0.90 | $0.90 | 50,673 |
| 2022-05-26 | $0.88 | $0.88 | $0.81 | $0.85 | $0.85 | 35,502 |
| 2022-05-25 | $0.83 | $0.87 | $0.80 | $0.82 | $0.82 | 31,100 |
| 2022-05-24 | $0.90 | $0.90 | $0.83 | $0.85 | $0.85 | 12,882 |
| 2022-05-23 | $0.91 | $0.91 | $0.82 | $0.84 | $0.84 | 11,468 |
| 2022-05-20 | $0.88 | $0.93 | $0.81 | $0.83 | $0.83 | 33,664 |
| 2022-05-19 | $0.90 | $0.94 | $0.89 | $0.90 | $0.90 | 17,391 |
| 2022-05-18 | $0.91 | $0.95 | $0.86 | $0.88 | $0.88 | 17,128 |
| 2022-05-17 | $0.88 | $0.92 | $0.81 | $0.90 | $0.90 | 33,338 |
| 2022-05-16 | $0.89 | $0.99 | $0.84 | $0.89 | $0.89 | 42,601 |
| 2022-05-13 | $0.75 | $0.90 | $0.75 | $0.83 | $0.83 | 67,553 |
| 2022-05-12 | $0.78 | $0.80 | $0.72 | $0.77 | $0.77 | 64,426 |
| 2022-05-11 | $0.82 | $0.85 | $0.73 | $0.76 | $0.76 | 21,804 |
| 2022-05-10 | $0.88 | $0.88 | $0.81 | $0.82 | $0.82 | 18,568 |
| 2022-05-09 | $0.86 | $0.92 | $0.80 | $0.81 | $0.81 | 82,372 |
| 2022-05-06 | $0.99 | $0.99 | $0.89 | $0.90 | $0.90 | 60,925 |
| 2022-05-05 | $0.98 | $1.00 | $0.92 | $0.94 | $0.94 | 96,844 |
| 2022-05-04 | $1.03 | $1.06 | $0.93 | $0.96 | $0.96 | 129,923 |
| 2022-05-03 | $1.05 | $1.08 | $1.03 | $1.04 | $1.04 | 35,814 |
| 2022-05-02 | $1.07 | $1.07 | $1.03 | $1.07 | $1.07 | 26,052 |
| 2022-04-29 | $1.04 | $1.08 | $1.04 | $1.07 | $1.07 | 11,400 |
| 2022-04-28 | $1.06 | $1.07 | $1.02 | $1.05 | $1.05 | 14,809 |
| 2022-04-27 | $1.02 | $1.10 | $1.02 | $1.08 | $1.08 | 20,681 |
| 2022-04-26 | $1.21 | $1.21 | $1.02 | $1.03 | $1.03 | 61,720 |
| 2022-04-25 | $1.07 | $1.13 | $1.07 | $1.08 | $1.08 | 24,042 |
| 2022-04-22 | $1.13 | $1.14 | $1.08 | $1.10 | $1.10 | 22,444 |
| 2022-04-21 | $1.10 | $1.14 | $1.10 | $1.10 | $1.10 | 18,738 |
| 2022-04-20 | $1.16 | $1.18 | $1.11 | $1.13 | $1.13 | 36,209 |
| 2022-04-19 | $1.14 | $1.19 | $1.13 | $1.18 | $1.18 | 25,821 |
| 2022-04-18 | $1.16 | $1.18 | $1.10 | $1.15 | $1.15 | 93,153 |
| 2022-04-14 | $1.21 | $1.21 | $1.14 | $1.16 | $1.16 | 14,312 |
| 2022-04-13 | $1.17 | $1.22 | $1.15 | $1.18 | $1.18 | 26,164 |
| 2022-04-12 | $1.22 | $1.22 | $1.15 | $1.19 | $1.19 | 35,151 |
| 2022-04-11 | $1.20 | $1.26 | $1.12 | $1.14 | $1.14 | 46,202 |
| 2022-04-08 | $1.24 | $1.29 | $1.17 | $1.20 | $1.20 | 20,893 |
| 2022-04-07 | $1.16 | $1.21 | $1.16 | $1.17 | $1.17 | 35,674 |
| 2022-04-06 | $1.15 | $1.20 | $1.14 | $1.17 | $1.17 | 26,419 |
| 2022-04-05 | $1.19 | $1.24 | $1.12 | $1.17 | $1.17 | 90,005 |
| 2022-04-04 | $1.25 | $1.26 | $1.23 | $1.25 | $1.25 | 20,022 |
| 2022-04-01 | $1.26 | $1.28 | $1.20 | $1.21 | $1.21 | 33,647 |
| 2022-03-31 | $1.28 | $1.28 | $1.23 | $1.23 | $1.23 | 15,171 |
| 2022-03-30 | $1.28 | $1.32 | $1.23 | $1.29 | $1.29 | 54,320 |
| 2022-03-29 | $1.32 | $1.33 | $1.21 | $1.29 | $1.29 | 58,199 |
| 2022-03-28 | $1.32 | $1.32 | $1.27 | $1.31 | $1.31 | 23,216 |
| 2022-03-25 | $1.37 | $1.37 | $1.27 | $1.30 | $1.30 | 42,747 |
| 2022-03-24 | $1.37 | $1.37 | $1.30 | $1.34 | $1.34 | 36,613 |
| 2022-03-23 | $1.40 | $1.40 | $1.35 | $1.37 | $1.37 | 19,794 |
| 2022-03-22 | $1.43 | $1.46 | $1.35 | $1.38 | $1.38 | 46,732 |
| 2022-03-21 | $1.31 | $1.58 | $1.31 | $1.38 | $1.38 | 108,407 |
| 2022-03-18 | $1.23 | $1.30 | $1.22 | $1.28 | $1.28 | 47,161 |
| 2022-03-17 | $1.25 | $1.28 | $1.19 | $1.25 | $1.25 | 83,165 |
| 2022-03-16 | $1.17 | $1.22 | $1.11 | $1.18 | $1.18 | 64,713 |
| 2022-03-15 | $1.12 | $1.18 | $1.05 | $1.16 | $1.16 | 139,400 |
| 2022-03-14 | $1.18 | $1.18 | $1.11 | $1.13 | $1.13 | 80,797 |
| 2022-03-11 | $1.23 | $1.26 | $1.20 | $1.21 | $1.21 | 29,465 |
| 2022-03-10 | $1.21 | $1.27 | $1.20 | $1.23 | $1.23 | 30,012 |
| 2022-03-09 | $1.26 | $1.29 | $1.21 | $1.28 | $1.28 | 39,084 |
| 2022-03-08 | $1.20 | $1.29 | $1.18 | $1.26 | $1.26 | 58,013 |
| 2022-03-07 | $1.17 | $1.25 | $1.16 | $1.20 | $1.20 | 53,956 |
| 2022-03-04 | $1.15 | $1.25 | $1.15 | $1.19 | $1.19 | 101,485 |
| 2022-03-03 | $1.32 | $1.32 | $1.19 | $1.21 | $1.21 | 51,103 |
| 2022-03-02 | $1.31 | $1.37 | $1.29 | $1.32 | $1.32 | 17,988 |
| 2022-03-01 | $1.33 | $1.37 | $1.28 | $1.32 | $1.32 | 50,057 |
| 2022-02-28 | $1.34 | $1.38 | $1.30 | $1.33 | $1.33 | 52,845 |
| 2022-02-25 | $1.23 | $1.29 | $1.21 | $1.28 | $1.28 | 63,584 |
| 2022-02-24 | $1.21 | $1.30 | $1.17 | $1.27 | $1.27 | 52,082 |
| 2022-02-23 | $1.28 | $1.31 | $1.26 | $1.27 | $1.27 | 26,538 |
| 2022-02-22 | $1.27 | $1.38 | $1.20 | $1.29 | $1.29 | 111,679 |
| 2022-02-18 | $1.19 | $1.28 | $1.17 | $1.25 | $1.25 | 41,359 |
| 2022-02-17 | $1.32 | $1.33 | $1.20 | $1.22 | $1.22 | 147,586 |
| 2022-02-16 | $1.31 | $1.34 | $1.29 | $1.31 | $1.31 | 29,155 |
| 2022-02-15 | $1.28 | $1.36 | $1.27 | $1.33 | $1.33 | 47,516 |
| 2022-02-14 | $1.31 | $1.34 | $1.26 | $1.28 | $1.28 | 70,160 |
| 2022-02-11 | $1.41 | $1.42 | $1.32 | $1.34 | $1.34 | 51,496 |
| 2022-02-10 | $1.44 | $1.52 | $1.40 | $1.42 | $1.42 | 143,261 |
| 2022-02-09 | $1.31 | $1.43 | $1.28 | $1.43 | $1.43 | 95,490 |
| 2022-02-08 | $1.33 | $1.35 | $1.25 | $1.28 | $1.28 | 77,798 |
| 2022-02-07 | $1.32 | $1.35 | $1.28 | $1.31 | $1.31 | 47,955 |
| 2022-02-04 | $1.28 | $1.31 | $1.25 | $1.29 | $1.29 | 48,027 |
| 2022-02-03 | $1.32 | $1.32 | $1.26 | $1.29 | $1.29 | 41,641 |
| 2022-02-02 | $1.48 | $1.48 | $1.31 | $1.33 | $1.33 | 81,444 |
| 2022-02-01 | $1.36 | $1.44 | $1.36 | $1.44 | $1.44 | 47,372 |
| 2022-01-31 | $1.27 | $1.38 | $1.23 | $1.35 | $1.35 | 72,449 |
| 2022-01-28 | $1.29 | $1.33 | $1.23 | $1.27 | $1.27 | 134,481 |
| 2022-01-27 | $1.45 | $1.46 | $1.30 | $1.32 | $1.32 | 33,650 |
| 2022-01-26 | $1.41 | $1.49 | $1.35 | $1.37 | $1.37 | 53,812 |
| 2022-01-25 | $1.35 | $1.47 | $1.32 | $1.46 | $1.46 | 60,630 |
| 2022-01-24 | $1.42 | $1.42 | $1.30 | $1.36 | $1.36 | 143,017 |
| 2022-01-21 | $1.36 | $1.43 | $1.26 | $1.42 | $1.42 | 197,729 |
| 2022-01-20 | $1.38 | $1.44 | $1.33 | $1.36 | $1.36 | 147,757 |
| 2022-01-19 | $1.45 | $1.45 | $1.36 | $1.38 | $1.38 | 55,393 |
| 2022-01-18 | $1.54 | $1.54 | $1.42 | $1.42 | $1.42 | 70,939 |
| 2022-01-14 | $1.53 | $1.56 | $1.46 | $1.55 | $1.55 | 134,763 |
| 2022-01-13 | $1.57 | $1.63 | $1.53 | $1.56 | $1.56 | 111,012 |
| 2022-01-12 | $1.71 | $1.73 | $1.56 | $1.57 | $1.57 | 102,520 |
| 2022-01-11 | $1.57 | $1.64 | $1.55 | $1.61 | $1.61 | 51,463 |
| 2022-01-10 | $1.62 | $1.64 | $1.52 | $1.57 | $1.57 | 179,702 |
| 2022-01-07 | $1.65 | $1.70 | $1.63 | $1.63 | $1.63 | 52,675 |
| 2022-01-06 | $1.69 | $1.74 | $1.61 | $1.64 | $1.64 | 151,461 |
| 2022-01-05 | $1.82 | $1.86 | $1.66 | $1.68 | $1.68 | 131,368 |
| 2022-01-04 | $1.97 | $2.00 | $1.83 | $1.84 | $1.84 | 107,031 |
| 2022-01-03 | $1.86 | $1.99 | $1.85 | $1.93 | $1.93 | 99,085 |
| 2021-12-31 | $1.70 | $1.88 | $1.70 | $1.83 | $1.83 | 228,311 |
| 2021-12-30 | $1.75 | $1.83 | $1.73 | $1.75 | $1.75 | 206,587 |
| 2021-12-29 | $1.74 | $1.77 | $1.71 | $1.74 | $1.74 | 156,173 |
| 2021-12-28 | $1.83 | $1.85 | $1.76 | $1.78 | $1.78 | 187,557 |
| 2021-12-27 | $2.03 | $2.09 | $1.85 | $1.85 | $1.85 | 158,396 |
| 2021-12-23 | $2.08 | $2.08 | $1.96 | $2.05 | $2.05 | 164,488 |
| 2021-12-22 | $2.01 | $2.11 | $1.99 | $2.06 | $2.06 | 97,383 |
| 2021-12-21 | $1.95 | $2.05 | $1.95 | $2.03 | $2.03 | 94,555 |
| 2021-12-20 | $2.07 | $2.07 | $1.87 | $1.98 | $1.98 | 109,621 |
| 2021-12-17 | $1.85 | $2.03 | $1.81 | $1.97 | $1.97 | 185,289 |
| 2021-12-16 | $1.92 | $1.95 | $1.80 | $1.88 | $1.88 | 143,487 |
| 2021-12-15 | $1.86 | $1.94 | $1.79 | $1.89 | $1.89 | 117,216 |
| 2021-12-14 | $1.98 | $1.98 | $1.82 | $1.87 | $1.87 | 304,702 |
| 2021-12-13 | $2.17 | $2.17 | $1.96 | $2.05 | $2.05 | 123,628 |
| 2021-12-10 | $2.11 | $2.23 | $2.11 | $2.17 | $2.17 | 116,611 |
| 2021-12-09 | $2.25 | $2.30 | $2.07 | $2.09 | $2.09 | 184,645 |
| 2021-12-08 | $2.23 | $2.33 | $2.20 | $2.28 | $2.28 | 71,703 |
| 2021-12-07 | $2.13 | $2.29 | $2.13 | $2.22 | $2.22 | 114,454 |
| 2021-12-06 | $2.09 | $2.19 | $2.01 | $2.13 | $2.13 | 106,707 |
| 2021-12-03 | $2.26 | $2.29 | $2.02 | $2.10 | $2.10 | 208,317 |
| 2021-12-02 | $2.25 | $2.32 | $2.14 | $2.26 | $2.26 | 145,472 |
| 2021-12-01 | $2.56 | $2.57 | $2.27 | $2.29 | $2.29 | 255,514 |
| 2021-11-30 | $2.51 | $2.58 | $2.42 | $2.56 | $2.56 | 170,364 |
| 2021-11-29 | $2.74 | $2.74 | $2.50 | $2.55 | $2.55 | 200,332 |
| 2021-11-26 | $2.70 | $2.77 | $2.60 | $2.70 | $2.70 | 65,776 |
| 2021-11-24 | $2.71 | $2.79 | $2.61 | $2.79 | $2.79 | 113,165 |
| 2021-11-23 | $2.93 | $2.93 | $2.71 | $2.71 | $2.71 | 137,523 |
| 2021-11-22 | $2.99 | $2.99 | $2.75 | $2.93 | $2.93 | 334,278 |
| 2021-11-19 | $3.02 | $3.02 | $2.86 | $3.01 | $3.01 | 152,026 |
| 2021-11-18 | $2.95 | $3.03 | $2.87 | $3.00 | $3.00 | 240,229 |
| 2021-11-17 | $3.05 | $3.07 | $2.79 | $2.95 | $2.95 | 721,781 |
| 2021-11-16 | $3.21 | $3.21 | $3.02 | $3.05 | $3.05 | 238,986 |
| 2021-11-15 | $3.18 | $3.30 | $3.10 | $3.21 | $3.21 | 151,870 |
| 2021-11-12 | $3.07 | $3.22 | $3.01 | $3.14 | $3.14 | 189,421 |
| 2021-11-11 | $3.07 | $3.20 | $3.02 | $3.12 | $3.12 | 220,570 |
| 2021-11-10 | $3.24 | $3.24 | $3.03 | $3.07 | $3.07 | 146,605 |
| 2021-11-09 | $3.27 | $3.29 | $3.10 | $3.18 | $3.18 | 82,076 |
| 2021-11-08 | $3.26 | $3.34 | $3.18 | $3.26 | $3.26 | 75,919 |
| 2021-11-05 | $3.30 | $3.32 | $3.19 | $3.26 | $3.26 | 99,619 |
| 2021-11-04 | $3.20 | $3.36 | $3.16 | $3.29 | $3.29 | 97,013 |
| 2021-11-03 | $3.37 | $3.39 | $3.21 | $3.22 | $3.22 | 205,581 |
| 2021-11-02 | $3.14 | $3.36 | $3.04 | $3.34 | $3.34 | 328,087 |
| 2021-11-01 | $3.03 | $3.20 | $3.02 | $3.12 | $3.12 | 171,626 |
| 2021-10-29 | $3.04 | $3.13 | $3.03 | $3.04 | $3.04 | 189,191 |
| 2021-10-28 | $3.09 | $3.16 | $3.04 | $3.04 | $3.04 | 207,404 |
| 2021-10-27 | $3.12 | $3.16 | $3.05 | $3.10 | $3.10 | 168,701 |
| 2021-10-26 | $3.18 | $3.21 | $3.08 | $3.15 | $3.15 | 178,785 |
| 2021-10-25 | $3.22 | $3.27 | $3.14 | $3.21 | $3.21 | 103,880 |
| 2021-10-22 | $3.29 | $3.32 | $3.13 | $3.17 | $3.17 | 201,916 |
| 2021-10-21 | $3.49 | $3.53 | $3.35 | $3.39 | $3.39 | 78,228 |
| 2021-10-20 | $3.47 | $3.54 | $3.43 | $3.52 | $3.52 | 48,473 |
| 2021-10-19 | $3.50 | $3.55 | $3.46 | $3.48 | $3.48 | 57,135 |
| 2021-10-18 | $3.54 | $3.60 | $3.35 | $3.56 | $3.56 | 220,119 |
| 2021-10-15 | $3.55 | $3.58 | $3.40 | $3.54 | $3.54 | 137,231 |
| 2021-10-14 | $3.70 | $3.77 | $3.46 | $3.53 | $3.53 | 130,786 |
| 2021-10-13 | $3.35 | $3.65 | $3.33 | $3.60 | $3.60 | 144,642 |
| 2021-10-12 | $3.35 | $3.41 | $3.25 | $3.39 | $3.39 | 109,702 |
| 2021-10-11 | $3.31 | $3.40 | $3.28 | $3.35 | $3.35 | 74,230 |
| 2021-10-08 | $3.34 | $3.36 | $3.24 | $3.36 | $3.36 | 81,162 |
| 2021-10-07 | $3.27 | $3.38 | $3.21 | $3.35 | $3.35 | 86,044 |
| 2021-10-06 | $3.14 | $3.36 | $3.12 | $3.28 | $3.28 | 223,987 |
| 2021-10-05 | $3.24 | $3.25 | $3.12 | $3.22 | $3.22 | 93,468 |
| 2021-10-04 | $3.30 | $3.34 | $3.14 | $3.22 | $3.22 | 129,605 |
| 2021-10-01 | $3.36 | $3.36 | $3.05 | $3.31 | $3.31 | 386,767 |
| 2021-09-30 | $3.20 | $3.43 | $3.16 | $3.32 | $3.32 | 220,305 |
| 2021-09-29 | $3.41 | $3.42 | $3.16 | $3.18 | $3.18 | 294,960 |
| 2021-09-28 | $3.65 | $3.67 | $3.39 | $3.44 | $3.44 | 317,187 |
| 2021-09-27 | $3.65 | $3.77 | $3.61 | $3.65 | $3.65 | 149,199 |
| 2021-09-24 | $3.74 | $3.75 | $3.59 | $3.65 | $3.65 | 99,413 |
| 2021-09-23 | $3.56 | $3.75 | $3.52 | $3.73 | $3.73 | 144,679 |
| 2021-09-22 | $3.54 | $3.62 | $3.47 | $3.56 | $3.56 | 200,662 |
| 2021-09-21 | $3.72 | $3.79 | $3.50 | $3.54 | $3.54 | 232,625 |
| 2021-09-20 | $3.50 | $3.79 | $3.50 | $3.67 | $3.67 | 373,010 |
| 2021-09-17 | $3.69 | $3.73 | $3.50 | $3.50 | $3.50 | 241,998 |
| 2021-09-16 | $3.66 | $3.77 | $3.60 | $3.67 | $3.67 | 82,016 |
| 2021-09-15 | $3.62 | $3.72 | $3.62 | $3.64 | $3.64 | 88,877 |
| 2021-09-14 | $3.84 | $3.92 | $3.59 | $3.61 | $3.61 | 145,214 |
| 2021-09-13 | $3.89 | $4.00 | $3.80 | $3.84 | $3.84 | 78,556 |
| 2021-09-10 | $3.86 | $4.08 | $3.81 | $3.92 | $3.92 | 112,544 |
| 2021-09-09 | $3.80 | $3.95 | $3.75 | $3.88 | $3.88 | 89,825 |
| 2021-09-08 | $4.07 | $4.08 | $3.72 | $3.86 | $3.86 | 165,280 |
| 2021-09-07 | $3.99 | $4.15 | $3.97 | $4.06 | $4.06 | 193,418 |
| 2021-09-03 | $4.24 | $4.28 | $3.86 | $3.93 | $3.93 | 669,513 |
| 2021-09-02 | $4.40 | $4.45 | $4.27 | $4.39 | $4.39 | 178,499 |
| 2021-09-01 | $4.40 | $4.50 | $4.24 | $4.43 | $4.43 | 203,985 |
| 2021-08-31 | $4.29 | $4.38 | $4.10 | $4.38 | $4.38 | 222,243 |
| 2021-08-30 | $4.27 | $4.27 | $4.04 | $4.25 | $4.25 | 199,825 |
| 2021-08-27 | $3.82 | $4.27 | $3.81 | $4.27 | $4.27 | 521,068 |
| 2021-08-26 | $3.87 | $3.96 | $3.79 | $3.86 | $3.86 | 105,866 |
| 2021-08-25 | $3.82 | $3.97 | $3.72 | $3.87 | $3.87 | 146,094 |
| 2021-08-24 | $3.71 | $3.85 | $3.68 | $3.77 | $3.77 | 103,726 |
| 2021-08-23 | $3.49 | $3.75 | $3.48 | $3.73 | $3.73 | 250,053 |
| 2021-08-20 | $3.55 | $3.64 | $3.48 | $3.52 | $3.52 | 141,637 |
| 2021-08-19 | $3.65 | $3.85 | $3.55 | $3.55 | $3.55 | 224,697 |
| 2021-08-18 | $3.66 | $3.88 | $3.61 | $3.67 | $3.67 | 116,806 |
| 2021-08-17 | $3.73 | $3.79 | $3.55 | $3.67 | $3.67 | 187,073 |
| 2021-08-16 | $3.80 | $3.93 | $3.70 | $3.73 | $3.73 | 227,414 |
| 2021-08-13 | $3.88 | $3.99 | $3.77 | $3.86 | $3.86 | 167,780 |
| 2021-08-12 | $3.84 | $4.00 | $3.71 | $3.92 | $3.92 | 333,309 |
| 2021-08-11 | $3.98 | $4.00 | $3.82 | $3.84 | $3.84 | 178,367 |
| 2021-08-10 | $4.15 | $4.17 | $3.95 | $3.99 | $3.99 | 237,678 |
| 2021-08-09 | $4.12 | $4.23 | $4.07 | $4.11 | $4.11 | 131,070 |
| 2021-08-06 | $4.19 | $4.21 | $4.02 | $4.07 | $4.07 | 126,033 |
| 2021-08-05 | $4.00 | $4.28 | $3.97 | $4.17 | $4.17 | 799,861 |
| 2021-08-04 | $3.99 | $4.05 | $3.92 | $3.99 | $3.99 | 117,692 |
| 2021-08-03 | $4.09 | $4.09 | $3.92 | $3.96 | $3.96 | 153,444 |
| 2021-08-02 | $4.17 | $4.17 | $3.97 | $4.12 | $4.12 | 177,368 |
| 2021-07-30 | $4.10 | $4.16 | $4.03 | $4.16 | $4.16 | 184,982 |
| 2021-07-29 | $4.29 | $4.30 | $4.03 | $4.07 | $4.07 | 108,025 |
| 2021-07-28 | $4.10 | $4.33 | $4.08 | $4.24 | $4.24 | 241,081 |
| 2021-07-27 | $4.14 | $4.28 | $4.01 | $4.11 | $4.11 | 207,565 |
| 2021-07-26 | $4.16 | $4.29 | $4.06 | $4.29 | $4.29 | 341,592 |
| 2021-07-23 | $4.42 | $4.42 | $4.07 | $4.13 | $4.13 | 231,577 |
| 2021-07-22 | $4.56 | $4.58 | $4.37 | $4.42 | $4.42 | 187,345 |
| 2021-07-21 | $4.23 | $4.58 | $4.21 | $4.55 | $4.55 | 314,224 |
| 2021-07-20 | $4.27 | $4.37 | $4.17 | $4.30 | $4.30 | 229,086 |
| 2021-07-19 | $4.13 | $4.38 | $4.01 | $4.28 | $4.28 | 375,610 |
| 2021-07-16 | $4.32 | $4.41 | $4.17 | $4.27 | $4.27 | 216,043 |
| 2021-07-15 | $4.20 | $4.34 | $4.16 | $4.32 | $4.32 | 304,301 |
| 2021-07-14 | $4.26 | $4.30 | $4.15 | $4.24 | $4.24 | 248,757 |
| 2021-07-13 | $4.53 | $4.60 | $4.19 | $4.24 | $4.24 | 477,929 |
| 2021-07-12 | $4.63 | $4.68 | $4.45 | $4.62 | $4.62 | 296,301 |
| 2021-07-09 | $4.55 | $4.68 | $4.36 | $4.59 | $4.59 | 398,703 |
| 2021-07-08 | $4.14 | $4.58 | $4.13 | $4.51 | $4.51 | 625,128 |
| 2021-07-07 | $4.67 | $4.72 | $4.20 | $4.28 | $4.28 | 1,086,434 |
| 2021-07-06 | $4.83 | $4.87 | $4.61 | $4.67 | $4.67 | 688,922 |
| 2021-07-02 | $5.07 | $5.14 | $4.71 | $4.81 | $4.81 | 1,285,545 |
| 2021-07-01 | $5.53 | $5.56 | $4.98 | $5.17 | $5.17 | 1,961,203 |
| 2021-06-30 | $5.94 | $6.05 | $5.41 | $5.43 | $5.43 | 1,999,642 |
| 2021-06-29 | $5.88 | $6.20 | $5.38 | $6.08 | $6.08 | 4,388,971 |
| 2021-06-28 | $5.39 | $7.06 | $5.36 | $6.10 | $6.10 | 22,312,222 |
| 2021-06-25 | $5.10 | $5.24 | $4.91 | $5.20 | $5.20 | 1,680,914 |
| 2021-06-24 | $5.14 | $5.44 | $5.00 | $5.10 | $5.10 | 1,403,289 |
| 2021-06-23 | $5.00 | $5.21 | $4.88 | $5.09 | $5.09 | 992,464 |
| 2021-06-22 | $5.14 | $5.15 | $4.85 | $4.98 | $4.98 | 905,575 |
| 2021-06-21 | $5.07 | $5.35 | $4.70 | $5.07 | $5.07 | 1,601,685 |
| 2021-06-18 | $5.39 | $5.67 | $5.00 | $5.05 | $5.05 | 2,201,657 |
| 2021-06-17 | $4.91 | $6.00 | $4.78 | $5.74 | $5.74 | 13,955,619 |
| 2021-06-16 | $5.02 | $5.14 | $4.70 | $4.87 | $4.87 | 1,954,382 |
| 2021-06-15 | $5.15 | $5.29 | $4.80 | $5.14 | $5.14 | 4,066,062 |
| 2021-06-14 | $5.48 | $5.69 | $4.91 | $5.06 | $5.06 | 4,289,711 |
| 2021-06-11 | $6.57 | $6.97 | $5.00 | $5.87 | $5.87 | 24,035,494 |
| 2021-06-10 | $4.60 | $5.95 | $4.50 | $5.53 | $5.53 | 20,253,540 |
| 2021-06-09 | $5.00 | $5.03 | $4.43 | $4.52 | $4.52 | 1,808,901 |
| 2021-06-08 | $4.40 | $5.09 | $4.31 | $4.82 | $4.82 | 4,216,905 |
| 2021-06-07 | $4.18 | $4.43 | $4.07 | $4.33 | $4.33 | 584,007 |
| 2021-06-04 | $4.49 | $4.55 | $4.13 | $4.22 | $4.22 | 959,367 |
| 2021-06-03 | $4.03 | $4.90 | $3.96 | $4.49 | $4.49 | 2,974,689 |
| 2021-06-02 | $4.07 | $4.15 | $3.90 | $4.07 | $4.07 | 324,415 |
| 2021-06-01 | $4.02 | $4.15 | $3.85 | $4.07 | $4.07 | 275,797 |
| 2021-05-28 | $3.83 | $4.08 | $3.82 | $3.98 | $3.98 | 433,724 |
| 2021-05-27 | $3.75 | $4.18 | $3.71 | $3.85 | $3.85 | 885,664 |
| 2021-05-26 | $3.50 | $3.77 | $3.50 | $3.71 | $3.71 | 1,302,405 |
| 2021-05-25 | $3.57 | $3.62 | $3.51 | $3.53 | $3.53 | 160,564 |
| 2021-05-24 | $3.66 | $3.76 | $3.45 | $3.58 | $3.58 | 371,366 |
| 2021-05-21 | $3.80 | $3.82 | $3.63 | $3.64 | $3.64 | 244,478 |
| 2021-05-20 | $3.73 | $3.82 | $3.65 | $3.77 | $3.77 | 228,082 |
| 2021-05-19 | $3.61 | $3.75 | $3.53 | $3.73 | $3.73 | 245,478 |
| 2021-05-18 | $3.64 | $3.84 | $3.61 | $3.67 | $3.67 | 261,633 |
| 2021-05-17 | $3.57 | $3.71 | $3.50 | $3.66 | $3.66 | 266,620 |
| 2021-05-14 | $3.61 | $3.77 | $3.43 | $3.62 | $3.62 | 1,228,730 |
| 2021-05-13 | $3.94 | $4.04 | $3.60 | $3.61 | $3.61 | 972,257 |
| 2021-05-12 | $4.35 | $4.63 | $4.02 | $4.11 | $4.11 | 1,735,848 |
| 2021-05-11 | $4.08 | $4.96 | $3.95 | $4.73 | $4.73 | 1,813,754 |
| 2021-05-10 | $4.50 | $4.50 | $4.03 | $4.26 | $4.26 | 729,126 |
| 2021-05-07 | $4.30 | $4.49 | $4.23 | $4.38 | $4.38 | 611,155 |
| 2021-05-06 | $4.35 | $4.58 | $3.96 | $4.27 | $4.27 | 2,105,504 |
| 2021-05-05 | $4.49 | $4.49 | $4.32 | $4.34 | $4.34 | 296,047 |
| 2021-05-04 | $4.58 | $4.61 | $4.32 | $4.40 | $4.40 | 277,831 |
| 2021-05-03 | $4.80 | $4.80 | $4.54 | $4.61 | $4.61 | 272,667 |
| 2021-04-30 | $4.83 | $4.88 | $4.70 | $4.74 | $4.74 | 271,001 |
| 2021-04-29 | $5.07 | $5.07 | $4.75 | $4.86 | $4.86 | 231,518 |
| 2021-04-28 | $4.93 | $5.04 | $4.74 | $4.99 | $4.99 | 268,421 |
| 2021-04-27 | $4.92 | $5.13 | $4.80 | $4.89 | $4.89 | 430,337 |
| 2021-04-26 | $4.65 | $5.22 | $4.65 | $4.90 | $4.90 | 610,461 |
| 2021-04-23 | $4.80 | $5.04 | $4.66 | $4.68 | $4.68 | 652,535 |
| 2021-04-22 | $4.71 | $4.95 | $4.59 | $4.81 | $4.81 | 394,988 |
| 2021-04-21 | $4.46 | $4.80 | $4.46 | $4.71 | $4.71 | 308,546 |
| 2021-04-20 | $5.00 | $5.07 | $4.40 | $4.52 | $4.52 | 625,173 |
| 2021-04-19 | $4.72 | $5.42 | $4.61 | $4.98 | $4.98 | 1,034,990 |
| 2021-04-16 | $4.72 | $4.83 | $4.44 | $4.75 | $4.75 | 510,674 |
| 2021-04-15 | $4.84 | $4.89 | $4.61 | $4.68 | $4.68 | 296,974 |
| 2021-04-14 | $4.65 | $4.93 | $4.62 | $4.80 | $4.80 | 412,223 |
| 2021-04-13 | $4.60 | $4.98 | $4.46 | $4.71 | $4.71 | 1,217,149 |
| 2021-04-12 | $5.29 | $5.33 | $4.62 | $4.75 | $4.75 | 1,117,999 |
| 2021-04-09 | $5.32 | $5.40 | $5.12 | $5.33 | $5.33 | 749,961 |
| 2021-04-08 | $5.51 | $5.52 | $5.22 | $5.36 | $5.36 | 722,558 |
| 2021-04-07 | $5.82 | $5.98 | $5.33 | $5.45 | $5.45 | 1,392,744 |
| 2021-04-06 | $5.58 | $6.28 | $5.38 | $5.84 | $5.84 | 2,826,499 |
| 2021-04-05 | $5.54 | $5.80 | $5.35 | $5.64 | $5.64 | 844,843 |
| 2021-04-01 | $5.60 | $5.74 | $5.28 | $5.52 | $5.52 | 1,306,623 |
| 2021-03-31 | $5.59 | $5.77 | $5.33 | $5.55 | $5.55 | 737,094 |
| 2021-03-30 | $5.55 | $5.73 | $5.12 | $5.56 | $5.56 | 1,359,763 |
| 2021-03-29 | $5.96 | $6.15 | $5.63 | $5.67 | $5.67 | 872,574 |
| 2021-03-26 | $6.25 | $6.40 | $5.81 | $5.89 | $5.89 | 825,560 |
| 2021-03-25 | $5.92 | $6.38 | $5.72 | $6.16 | $6.16 | 500,763 |
| 2021-03-24 | $7.20 | $7.27 | $6.01 | $6.08 | $6.08 | 1,352,091 |
| 2021-03-23 | $7.48 | $7.62 | $7.07 | $7.14 | $7.14 | 534,972 |
| 2021-03-22 | $7.68 | $7.77 | $7.40 | $7.45 | $7.45 | 415,000 |
| 2021-03-19 | $7.55 | $7.74 | $7.36 | $7.66 | $7.66 | 457,546 |
| 2021-03-18 | $7.70 | $7.89 | $7.37 | $7.47 | $7.47 | 560,756 |
| 2021-03-17 | $7.96 | $8.09 | $7.60 | $7.82 | $7.82 | 608,197 |
| 2021-03-16 | $8.63 | $8.65 | $7.75 | $8.11 | $8.11 | 850,130 |
| 2021-03-15 | $8.34 | $8.72 | $8.11 | $8.49 | $8.49 | 896,565 |
| 2021-03-12 | $7.53 | $8.30 | $7.52 | $8.25 | $8.25 | 1,004,110 |
| 2021-03-11 | $7.55 | $8.50 | $7.21 | $8.00 | $8.00 | 3,033,616 |
| 2021-03-10 | $7.55 | $8.00 | $7.35 | $7.41 | $7.41 | 3,037,297 |
| 2021-03-09 | $11.00 | $11.00 | $7.00 | $7.20 | $7.20 | 4,055,832 |
| 2021-03-08 | $16.00 | $16.82 | $14.50 | $14.75 | $14.75 | 85,339 |
| 2021-03-05 | $16.20 | $16.65 | $15.32 | $15.85 | $15.85 | 58,778 |
| 2021-03-04 | $17.85 | $17.85 | $16.01 | $16.22 | $16.22 | 100,528 |
| 2021-03-03 | $18.45 | $18.77 | $17.63 | $17.91 | $17.91 | 48,444 |
| 2021-03-02 | $19.50 | $20.35 | $18.16 | $18.65 | $18.65 | 56,157 |
| 2021-03-01 | $20.28 | $20.95 | $18.81 | $19.28 | $19.28 | 81,230 |
| 2021-02-26 | $20.65 | $21.19 | $19.47 | $20.08 | $20.08 | 34,552 |
| 2021-02-25 | $22.20 | $22.20 | $20.56 | $20.63 | $20.63 | 37,357 |
| 2021-02-24 | $21.27 | $22.30 | $20.27 | $21.53 | $21.53 | 33,840 |
| 2021-02-23 | $21.23 | $21.23 | $19.97 | $20.90 | $20.90 | 60,605 |
| 2021-02-22 | $23.36 | $23.86 | $21.49 | $21.52 | $21.52 | 71,871 |
| 2021-02-19 | $24.97 | $25.97 | $22.53 | $23.43 | $23.43 | 56,344 |
| 2021-02-18 | $26.43 | $26.63 | $24.83 | $24.93 | $24.93 | 45,700 |
| 2021-02-17 | $27.97 | $28.01 | $25.85 | $26.73 | $26.73 | 61,654 |
| 2021-02-16 | $29.19 | $29.45 | $27.20 | $27.33 | $27.33 | 41,838 |
| 2021-02-12 | $29.63 | $30.20 | $29.01 | $29.30 | $29.30 | 19,873 |
| 2021-02-11 | $31.00 | $31.15 | $29.15 | $29.91 | $29.91 | 34,040 |
| 2021-02-10 | $31.99 | $31.99 | $30.60 | $30.84 | $30.84 | 23,505 |
| 2021-02-09 | $31.30 | $32.00 | $31.05 | $31.76 | $31.76 | 29,329 |
| 2021-02-08 | $30.64 | $31.55 | $30.50 | $31.24 | $31.24 | 25,907 |
| 2021-02-05 | $31.56 | $31.75 | $30.87 | $31.02 | $31.02 | 15,389 |
| 2021-02-04 | $30.65 | $32.00 | $29.57 | $31.65 | $31.65 | 114,431 |
| 2021-02-03 | $30.95 | $31.56 | $30.48 | $30.65 | $30.65 | 22,337 |
| 2021-02-02 | $31.47 | $31.50 | $30.30 | $30.92 | $30.92 | 37,649 |
| 2021-02-01 | $30.84 | $31.69 | $29.15 | $31.16 | $31.16 | 155,572 |
| 2021-01-29 | $31.40 | $31.54 | $30.51 | $30.65 | $30.65 | 41,201 |
| 2021-01-28 | $34.00 | $35.18 | $30.60 | $31.33 | $31.33 | 61,077 |
| 2021-01-27 | $32.00 | $35.18 | $29.98 | $34.08 | $34.08 | 117,803 |
| 2021-01-26 | $32.53 | $33.80 | $32.32 | $32.42 | $32.42 | 32,348 |
| 2021-01-25 | $34.19 | $34.31 | $31.42 | $32.01 | $32.01 | 31,239 |
| 2021-01-22 | $29.54 | $35.00 | $29.36 | $35.00 | $35.00 | 34,982 |
| 2021-01-21 | $31.00 | $31.00 | $29.25 | $29.83 | $29.83 | 20,045 |
| 2021-01-20 | $32.26 | $32.79 | $29.42 | $30.78 | $30.78 | 36,924 |
| 2021-01-19 | $32.50 | $32.79 | $30.99 | $31.88 | $31.88 | 32,018 |
| 2021-01-15 | $29.90 | $34.00 | $29.07 | $32.06 | $32.06 | 82,349 |
| 2021-01-14 | $29.81 | $30.50 | $28.73 | $29.92 | $29.92 | 37,120 |
| 2021-01-13 | $27.29 | $29.90 | $27.09 | $29.48 | $29.48 | 52,588 |
| 2021-01-12 | $27.21 | $27.89 | $26.17 | $27.29 | $27.29 | 43,562 |
| 2021-01-11 | $25.73 | $26.99 | $25.73 | $26.78 | $26.78 | 15,268 |
| 2021-01-08 | $26.06 | $26.69 | $25.00 | $26.07 | $26.07 | 33,875 |
| 2021-01-07 | $26.51 | $26.92 | $25.00 | $25.67 | $25.67 | 45,222 |
| 2021-01-06 | $26.93 | $27.75 | $25.13 | $25.78 | $25.78 | 37,995 |
| 2021-01-05 | $28.19 | $28.27 | $26.40 | $26.85 | $26.85 | 28,996 |
| 2021-01-04 | $29.03 | $30.49 | $26.79 | $28.12 | $28.12 | 72,112 |
| 2020-12-31 | $27.65 | $29.98 | $27.55 | $29.02 | $29.02 | 38,371 |
| 2020-12-30 | $27.96 | $28.40 | $27.13 | $27.97 | $27.97 | 45,349 |
| 2020-12-29 | $25.81 | $27.49 | $25.00 | $27.07 | $27.07 | 58,459 |
| 2020-12-28 | $28.52 | $28.52 | $25.30 | $25.80 | $25.80 | 71,120 |
| 2020-12-24 | $28.46 | $28.46 | $27.68 | $28.18 | $28.18 | 28,929 |
| 2020-12-23 | $33.38 | $33.44 | $27.36 | $27.48 | $27.48 | 171,231 |
| 2020-12-22 | $25.94 | $35.00 | $25.88 | $33.16 | $33.16 | 322,165 |
| 2020-12-21 | $24.63 | $25.40 | $22.90 | $25.29 | $25.29 | 105,227 |
| 2020-12-18 | $25.68 | $26.74 | $24.38 | $25.51 | $25.51 | 1,030,758 |
| 2020-12-17 | $24.40 | $26.08 | $23.79 | $25.31 | $25.31 | 114,645 |
| 2020-12-16 | $25.80 | $26.24 | $24.16 | $24.40 | $24.40 | 91,429 |
| 2020-12-15 | $23.14 | $26.47 | $22.86 | $25.88 | $25.88 | 171,756 |
| 2020-12-14 | $18.71 | $23.66 | $18.71 | $22.81 | $22.81 | 125,356 |
| 2020-12-11 | $19.25 | $19.49 | $18.10 | $18.61 | $18.61 | 123,266 |
| 2020-12-10 | $20.99 | $22.20 | $18.61 | $19.18 | $19.18 | 143,143 |
| 2020-12-09 | $23.80 | $24.13 | $20.68 | $20.99 | $20.99 | 85,069 |
| 2020-12-08 | $23.08 | $24.69 | $23.07 | $23.66 | $23.66 | 51,808 |
| 2020-12-07 | $25.50 | $25.63 | $22.81 | $23.44 | $23.44 | 91,139 |
| 2020-12-04 | $26.06 | $26.06 | $24.91 | $25.40 | $25.40 | 53,286 |
| 2020-12-03 | $23.98 | $26.00 | $23.85 | $25.88 | $25.88 | 43,095 |
| 2020-12-02 | $24.42 | $25.83 | $21.53 | $24.23 | $24.23 | 73,343 |
| 2020-12-01 | $25.77 | $26.12 | $24.16 | $24.80 | $24.80 | 80,421 |
| 2020-11-30 | $24.10 | $26.44 | $24.10 | $25.89 | $25.89 | 110,573 |
| 2020-11-27 | $25.93 | $25.93 | $23.02 | $23.50 | $23.50 | 71,713 |
| 2020-11-25 | $25.88 | $27.75 | $25.19 | $25.37 | $25.37 | 316,944 |
| 2020-11-24 | $34.12 | $34.76 | $23.81 | $24.84 | $24.84 | 272,744 |
| 2020-11-23 | $27.75 | $37.88 | $27.66 | $33.93 | $33.93 | 380,933 |
| 2020-11-20 | $26.87 | $28.00 | $26.87 | $27.61 | $27.61 | 23,775 |
| 2020-11-19 | $27.28 | $27.52 | $26.24 | $26.76 | $26.76 | 38,108 |
| 2020-11-18 | $27.88 | $28.56 | $27.08 | $27.34 | $27.34 | 51,614 |
| 2020-11-17 | $27.00 | $28.53 | $26.22 | $27.75 | $27.75 | 66,723 |
| 2020-11-16 | $25.45 | $27.99 | $25.01 | $27.01 | $27.01 | 120,223 |
| 2020-11-13 | $24.60 | $26.52 | $22.15 | $25.73 | $25.73 | 108,422 |
| 2020-11-12 | $27.91 | $28.37 | $24.08 | $24.61 | $24.61 | 150,342 |
| 2020-11-11 | $20.27 | $30.25 | $20.27 | $27.46 | $27.46 | 397,392 |
| 2020-11-10 | $19.53 | $20.73 | $18.30 | $20.30 | $20.30 | 94,845 |
| 2020-11-09 | $20.25 | $20.65 | $18.98 | $19.30 | $19.30 | 83,320 |
| 2020-11-06 | $18.90 | $20.68 | $18.50 | $19.79 | $19.79 | 116,329 |
| 2020-11-05 | $16.55 | $20.00 | $15.87 | $19.26 | $19.26 | 140,640 |
| 2020-11-04 | $15.04 | $16.43 | $14.45 | $16.30 | $16.30 | 97,231 |
| 2020-11-03 | $14.54 | $15.00 | $13.99 | $14.97 | $14.97 | 47,757 |
| 2020-11-02 | $12.99 | $14.99 | $12.74 | $14.70 | $14.70 | 123,475 |
| 2020-10-30 | $14.00 | $14.24 | $12.72 | $13.16 | $13.16 | 120,927 |
| 2020-10-29 | $14.53 | $15.43 | $13.71 | $14.09 | $14.09 | 131,596 |
| 2020-10-28 | $15.50 | $15.74 | $14.08 | $14.50 | $14.50 | 119,383 |
| 2020-10-27 | $15.01 | $15.53 | $14.79 | $15.32 | $15.32 | 57,010 |
| 2020-10-26 | $14.60 | $16.64 | $14.39 | $14.95 | $14.95 | 81,595 |
| 2020-10-23 | $14.63 | $15.29 | $14.20 | $14.75 | $14.75 | 65,518 |
| 2020-10-22 | $15.66 | $15.67 | $14.20 | $14.51 | $14.51 | 135,318 |
| 2020-10-21 | $16.67 | $16.67 | $15.25 | $15.75 | $15.75 | 78,499 |
| 2020-10-20 | $16.30 | $16.80 | $15.85 | $16.31 | $16.31 | 280,044 |
| 2020-10-19 | $15.30 | $16.05 | $15.00 | $15.90 | $15.90 | 67,963 |
| 2020-10-16 | $15.81 | $15.82 | $15.02 | $15.38 | $15.38 | 35,648 |
| 2020-10-15 | $15.75 | $16.00 | $15.13 | $15.81 | $15.81 | 71,788 |
| 2020-10-14 | $15.67 | $16.17 | $15.50 | $16.17 | $16.17 | 63,440 |
| 2020-10-13 | $14.50 | $15.92 | $14.44 | $15.47 | $15.47 | 144,836 |
| 2020-10-12 | $14.57 | $14.78 | $14.40 | $14.55 | $14.55 | 29,040 |
| 2020-10-09 | $14.40 | $14.79 | $14.10 | $14.50 | $14.50 | 52,551 |
| 2020-10-08 | $14.31 | $14.85 | $13.75 | $14.48 | $14.48 | 171,787 |
| 2020-10-07 | $13.47 | $14.84 | $13.35 | $14.29 | $14.29 | 83,786 |
| 2020-10-06 | $13.33 | $13.34 | $13.01 | $13.30 | $13.30 | 36,424 |
| 2020-10-05 | $13.52 | $13.52 | $12.75 | $13.15 | $13.15 | 172,192 |
| 2020-10-02 | $13.10 | $14.00 | $12.78 | $13.05 | $13.05 | 381,074 |
| 2020-10-01 | $13.21 | $13.51 | $12.50 | $13.48 | $13.48 | 228,281 |
| 2020-09-30 | $15.38 | $15.38 | $12.50 | $12.71 | $12.71 | 191,846 |
| 2020-09-29 | $15.93 | $17.30 | $14.05 | $14.30 | $14.30 | 324,270 |
| 2020-09-28 | $15.85 | $16.85 | $15.85 | $16.06 | $16.06 | 151,911 |
| 2020-09-25 | $19.00 | $20.74 | $15.55 | $16.50 | $16.50 | 1,944,998 |
Graybug Vision Inc (GRAY) News Headlines
Recent Graybug Vision Inc (GRAY) News
Similar Companies to Graybug Vision Inc (GRAY) in the Biotechnology Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Novo Nordisk | NVO | Biotechnology | Healthcare | 43,000 |
| Regeneron Pharmaceuticals Inc | REGN | Biotechnology | Healthcare | 7,000 |
| Osmotica Pharmaceuticals Plc | OSMT | Biotechnology | Healthcare | 4,000 |
| Vertex Pharmaceuticals Inc | VRTX | Biotechnology | Healthcare | 3,400 |
| Alexion Pharmaceuticals Inc | ALXN | Biotechnology | Healthcare | 3,400 |
| Bio-Techne Corp | TECH | Biotechnology | Healthcare | 2,700 |
| Ionis Pharmaceuticals Inc | IONS | Biotechnology | Healthcare | 2,196 |
| Genmab | GMAB | Biotechnology | Healthcare | 2,000 |
| Neurocrine Biosciences Inc | NBIX | Biotechnology | Healthcare | 1,800 |
| Incyte Corp | INCY | Biotechnology | Healthcare | 1,800 |