Muscle Maker Inc (GRIL) Exchange: NASDAQ
Data as of April 19, 2024
$0.27 ($-0.02) -7.59%
Muscle Maker Inc - Daily Information
Click for more stock information on Muscle Maker Inc.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $0.30 |
| Previous Close | $0.27 |
| High | $0.30 |
| Low | $0.27 |
| Adjusted Open | $0.30 |
| Previous Adjusted Close | $0.27 |
| Adjusted High | $0.30 |
| Adjusted Low | $0.27 |
About Muscle Maker Inc (GRIL)
Muscle Maker Inc
Invest in Muscle Maker Inc (GRIL)
Historical Stock Data for Muscle Maker Inc (GRIL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $0.30 | $0.30 | $0.27 | $0.27 | $0.27 | 93,657 |
| 2024-04-11 | $0.29 | $0.30 | $0.28 | $0.30 | $0.30 | 57,917 |
| 2024-04-10 | $0.31 | $0.31 | $0.25 | $0.28 | $0.28 | 311,981 |
| 2024-04-09 | $0.32 | $0.32 | $0.30 | $0.31 | $0.31 | 24,056 |
| 2024-04-08 | $0.32 | $0.32 | $0.30 | $0.32 | $0.32 | 396,901 |
| 2024-04-05 | $0.33 | $0.33 | $0.31 | $0.32 | $0.32 | 57,811 |
| 2024-04-04 | $0.33 | $0.33 | $0.32 | $0.33 | $0.33 | 118,637 |
| 2024-04-03 | $0.32 | $0.33 | $0.30 | $0.32 | $0.32 | 226,406 |
| 2024-04-02 | $0.32 | $0.32 | $0.29 | $0.31 | $0.31 | 285,538 |
| 2024-04-01 | $0.31 | $0.31 | $0.30 | $0.30 | $0.30 | 42,404 |
| 2024-03-28 | $0.30 | $0.33 | $0.29 | $0.30 | $0.30 | 323,800 |
| 2024-03-27 | $0.29 | $0.31 | $0.28 | $0.30 | $0.30 | 191,446 |
| 2024-03-26 | $0.31 | $0.32 | $0.28 | $0.29 | $0.29 | 330,154 |
| 2024-03-25 | $0.30 | $0.32 | $0.30 | $0.32 | $0.32 | 223,444 |
| 2024-03-22 | $0.33 | $0.33 | $0.29 | $0.30 | $0.30 | 590,838 |
| 2024-03-21 | $0.38 | $0.39 | $0.33 | $0.34 | $0.34 | 744,546 |
| 2024-03-20 | $0.42 | $0.43 | $0.38 | $0.40 | $0.40 | 821,793 |
| 2024-03-19 | $0.43 | $0.43 | $0.37 | $0.38 | $0.38 | 513,732 |
| 2024-03-18 | $0.39 | $0.43 | $0.37 | $0.42 | $0.42 | 420,023 |
| 2024-03-15 | $0.39 | $0.39 | $0.37 | $0.38 | $0.38 | 270,286 |
| 2024-03-14 | $0.40 | $0.40 | $0.38 | $0.39 | $0.39 | 148,569 |
| 2024-03-13 | $0.38 | $0.41 | $0.37 | $0.38 | $0.38 | 188,690 |
| 2024-03-12 | $0.37 | $0.38 | $0.36 | $0.37 | $0.37 | 122,342 |
| 2024-03-11 | $0.36 | $0.37 | $0.36 | $0.37 | $0.37 | 45,008 |
| 2024-03-08 | $0.37 | $0.37 | $0.35 | $0.37 | $0.37 | 68,848 |
| 2024-03-07 | $0.34 | $0.37 | $0.34 | $0.37 | $0.37 | 89,541 |
| 2024-03-06 | $0.34 | $0.35 | $0.34 | $0.35 | $0.35 | 35,411 |
| 2024-03-05 | $0.35 | $0.35 | $0.33 | $0.35 | $0.35 | 58,368 |
| 2024-03-04 | $0.34 | $0.36 | $0.33 | $0.35 | $0.35 | 137,241 |
| 2024-03-01 | $0.35 | $0.35 | $0.34 | $0.34 | $0.34 | 56,681 |
| 2024-02-29 | $0.35 | $0.36 | $0.33 | $0.35 | $0.35 | 119,203 |
| 2024-02-28 | $0.34 | $0.35 | $0.34 | $0.35 | $0.35 | 38,373 |
| 2024-02-27 | $0.35 | $0.35 | $0.33 | $0.35 | $0.35 | 130,962 |
| 2024-02-26 | $0.34 | $0.34 | $0.33 | $0.34 | $0.34 | 113,805 |
| 2024-02-23 | $0.36 | $0.36 | $0.34 | $0.35 | $0.35 | 171,186 |
| 2024-02-22 | $0.37 | $0.37 | $0.35 | $0.36 | $0.36 | 64,638 |
| 2024-02-21 | $0.38 | $0.38 | $0.35 | $0.37 | $0.37 | 129,944 |
| 2024-02-20 | $0.36 | $0.38 | $0.35 | $0.36 | $0.36 | 213,250 |
| 2024-02-16 | $0.38 | $0.39 | $0.35 | $0.38 | $0.38 | 76,532 |
| 2024-02-15 | $0.37 | $0.39 | $0.36 | $0.38 | $0.38 | 96,144 |
| 2024-02-14 | $0.36 | $0.36 | $0.34 | $0.36 | $0.36 | 116,812 |
| 2024-02-13 | $0.34 | $0.36 | $0.34 | $0.36 | $0.36 | 29,565 |
| 2024-02-12 | $0.34 | $0.35 | $0.34 | $0.35 | $0.35 | 52,029 |
| 2024-02-09 | $0.37 | $0.37 | $0.33 | $0.36 | $0.36 | 138,539 |
| 2024-02-08 | $0.34 | $0.36 | $0.34 | $0.35 | $0.35 | 36,496 |
| 2024-02-07 | $0.35 | $0.35 | $0.34 | $0.34 | $0.34 | 55,668 |
| 2024-02-06 | $0.36 | $0.37 | $0.34 | $0.35 | $0.35 | 45,890 |
| 2024-02-05 | $0.38 | $0.38 | $0.35 | $0.37 | $0.37 | 130,420 |
| 2024-02-02 | $0.35 | $0.37 | $0.35 | $0.37 | $0.37 | 120,864 |
| 2024-02-01 | $0.33 | $0.35 | $0.33 | $0.34 | $0.34 | 118,064 |
| 2024-01-31 | $0.32 | $0.33 | $0.32 | $0.33 | $0.33 | 114,525 |
| 2024-01-30 | $0.32 | $0.33 | $0.32 | $0.33 | $0.33 | 78,865 |
| 2024-01-29 | $0.31 | $0.34 | $0.31 | $0.33 | $0.33 | 390,382 |
| 2024-01-26 | $0.33 | $0.34 | $0.31 | $0.32 | $0.32 | 208,878 |
| 2024-01-25 | $0.34 | $0.36 | $0.30 | $0.31 | $0.31 | 953,364 |
| 2024-01-24 | $0.34 | $0.35 | $0.33 | $0.35 | $0.35 | 219,568 |
| 2024-01-23 | $0.34 | $0.37 | $0.34 | $0.34 | $0.34 | 223,733 |
| 2024-01-22 | $0.34 | $0.37 | $0.34 | $0.35 | $0.35 | 335,505 |
| 2024-01-19 | $0.35 | $0.35 | $0.33 | $0.34 | $0.34 | 100,713 |
| 2024-01-18 | $0.35 | $0.35 | $0.32 | $0.34 | $0.34 | 295,131 |
| 2024-01-17 | $0.38 | $0.38 | $0.34 | $0.34 | $0.34 | 238,919 |
| 2024-01-16 | $0.38 | $0.39 | $0.36 | $0.36 | $0.36 | 270,329 |
| 2024-01-12 | $0.35 | $0.42 | $0.35 | $0.38 | $0.38 | 309,834 |
| 2024-01-11 | $0.37 | $0.39 | $0.37 | $0.37 | $0.37 | 186,312 |
| 2024-01-10 | $0.38 | $0.39 | $0.37 | $0.39 | $0.39 | 48,337 |
| 2024-01-09 | $0.38 | $0.39 | $0.37 | $0.39 | $0.39 | 185,224 |
| 2024-01-08 | $0.39 | $0.43 | $0.37 | $0.39 | $0.39 | 428,991 |
| 2024-01-05 | $0.38 | $0.40 | $0.38 | $0.40 | $0.40 | 94,693 |
| 2024-01-04 | $0.40 | $0.41 | $0.39 | $0.40 | $0.40 | 157,580 |
| 2024-01-03 | $0.40 | $0.43 | $0.39 | $0.40 | $0.40 | 791,210 |
| 2024-01-02 | $0.40 | $0.42 | $0.40 | $0.41 | $0.41 | 268,458 |
| 2023-12-29 | $0.41 | $0.43 | $0.40 | $0.40 | $0.40 | 242,539 |
| 2023-12-28 | $0.43 | $0.43 | $0.41 | $0.41 | $0.41 | 209,739 |
| 2023-12-27 | $0.43 | $0.45 | $0.41 | $0.42 | $0.42 | 213,440 |
| 2023-12-26 | $0.43 | $0.44 | $0.41 | $0.43 | $0.43 | 134,296 |
| 2023-12-22 | $0.40 | $0.42 | $0.40 | $0.42 | $0.42 | 97,896 |
| 2023-12-21 | $0.42 | $0.45 | $0.39 | $0.41 | $0.41 | 455,253 |
| 2023-12-20 | $0.43 | $0.43 | $0.41 | $0.42 | $0.42 | 164,188 |
| 2023-12-19 | $0.44 | $0.45 | $0.44 | $0.44 | $0.44 | 211,021 |
| 2023-12-18 | $0.43 | $0.46 | $0.43 | $0.44 | $0.44 | 221,048 |
| 2023-12-15 | $0.47 | $0.47 | $0.43 | $0.43 | $0.43 | 329,874 |
| 2023-12-14 | $0.41 | $0.45 | $0.39 | $0.43 | $0.43 | 528,689 |
| 2023-12-13 | $0.40 | $0.43 | $0.39 | $0.41 | $0.41 | 239,870 |
| 2023-12-12 | $0.39 | $0.41 | $0.39 | $0.40 | $0.40 | 141,652 |
| 2023-12-11 | $0.40 | $0.41 | $0.38 | $0.39 | $0.39 | 271,144 |
| 2023-12-08 | $0.42 | $0.45 | $0.40 | $0.41 | $0.41 | 181,871 |
| 2023-12-07 | $0.43 | $0.44 | $0.40 | $0.41 | $0.41 | 304,614 |
| 2023-12-06 | $0.43 | $0.49 | $0.43 | $0.44 | $0.44 | 93,985 |
| 2023-12-05 | $0.42 | $0.45 | $0.42 | $0.43 | $0.43 | 226,798 |
| 2023-12-04 | $0.48 | $0.50 | $0.42 | $0.42 | $0.42 | 313,406 |
| 2023-12-01 | $0.45 | $0.50 | $0.43 | $0.44 | $0.44 | 471,227 |
| 2023-11-30 | $0.52 | $0.56 | $0.50 | $0.50 | $0.50 | 105,505 |
| 2023-11-29 | $0.55 | $0.58 | $0.52 | $0.52 | $0.52 | 109,175 |
| 2023-11-28 | $0.56 | $0.57 | $0.51 | $0.57 | $0.57 | 185,706 |
| 2023-11-27 | $0.58 | $0.60 | $0.54 | $0.55 | $0.55 | 127,826 |
| 2023-11-24 | $0.57 | $0.61 | $0.57 | $0.58 | $0.58 | 59,890 |
| 2023-11-22 | $0.53 | $0.59 | $0.53 | $0.57 | $0.57 | 112,073 |
| 2023-11-21 | $0.51 | $0.57 | $0.50 | $0.55 | $0.55 | 479,334 |
| 2023-11-20 | $0.47 | $0.51 | $0.45 | $0.51 | $0.51 | 215,711 |
| 2023-11-17 | $0.50 | $0.50 | $0.43 | $0.46 | $0.46 | 375,038 |
| 2023-11-16 | $0.57 | $0.57 | $0.48 | $0.50 | $0.50 | 263,403 |
| 2023-11-15 | $0.70 | $0.73 | $0.42 | $0.57 | $0.57 | 1,589,294 |
| 2023-11-14 | $0.68 | $0.75 | $0.68 | $0.72 | $0.72 | 156,322 |
| 2023-11-13 | $0.77 | $0.77 | $0.66 | $0.68 | $0.68 | 118,950 |
| 2023-11-10 | $0.76 | $0.76 | $0.67 | $0.68 | $0.68 | 40,898 |
| 2023-11-09 | $0.71 | $0.72 | $0.67 | $0.68 | $0.68 | 74,750 |
| 2023-11-08 | $0.72 | $0.77 | $0.72 | $0.73 | $0.73 | 78,661 |
| 2023-11-07 | $0.74 | $0.77 | $0.72 | $0.73 | $0.73 | 113,314 |
| 2023-11-06 | $0.76 | $0.77 | $0.71 | $0.74 | $0.74 | 39,511 |
| 2023-11-03 | $0.69 | $0.77 | $0.68 | $0.73 | $0.73 | 74,756 |
| 2023-11-02 | $0.65 | $0.70 | $0.65 | $0.69 | $0.69 | 62,824 |
| 2023-11-01 | $0.69 | $0.70 | $0.62 | $0.65 | $0.65 | 141,219 |
| 2023-10-31 | $0.69 | $0.70 | $0.68 | $0.68 | $0.68 | 54,357 |
| 2023-10-30 | $0.66 | $0.71 | $0.66 | $0.69 | $0.69 | 102,368 |
| 2023-10-27 | $0.73 | $0.73 | $0.64 | $0.66 | $0.66 | 114,452 |
| 2023-10-26 | $0.68 | $0.71 | $0.64 | $0.65 | $0.65 | 80,502 |
| 2023-10-25 | $0.73 | $0.75 | $0.68 | $0.68 | $0.68 | 64,591 |
| 2023-10-24 | $0.74 | $0.75 | $0.70 | $0.72 | $0.72 | 44,720 |
| 2023-10-23 | $0.76 | $0.76 | $0.72 | $0.72 | $0.72 | 74,136 |
| 2023-10-20 | $0.79 | $0.81 | $0.75 | $0.76 | $0.76 | 19,214 |
| 2023-10-19 | $0.77 | $0.80 | $0.74 | $0.75 | $0.75 | 128,886 |
| 2023-10-18 | $0.72 | $0.81 | $0.72 | $0.77 | $0.77 | 144,143 |
| 2023-10-17 | $0.76 | $0.76 | $0.71 | $0.74 | $0.74 | 164,997 |
| 2023-10-16 | $0.71 | $0.77 | $0.70 | $0.74 | $0.74 | 122,600 |
| 2023-10-13 | $0.73 | $0.77 | $0.71 | $0.71 | $0.71 | 37,610 |
| 2023-10-12 | $0.79 | $0.81 | $0.71 | $0.72 | $0.72 | 187,700 |
| 2023-10-11 | $0.80 | $0.80 | $0.76 | $0.76 | $0.76 | 49,526 |
| 2023-10-10 | $0.76 | $0.81 | $0.74 | $0.80 | $0.80 | 130,755 |
| 2023-10-09 | $0.75 | $0.77 | $0.71 | $0.75 | $0.75 | 64,033 |
| 2023-10-06 | $0.69 | $0.75 | $0.68 | $0.75 | $0.75 | 215,737 |
| 2023-10-05 | $0.59 | $0.70 | $0.55 | $0.69 | $0.69 | 305,316 |
| 2023-10-04 | $0.58 | $0.63 | $0.57 | $0.62 | $0.62 | 130,786 |
| 2023-10-03 | $0.63 | $0.63 | $0.57 | $0.59 | $0.59 | 367,941 |
| 2023-10-02 | $0.71 | $0.75 | $0.61 | $0.61 | $0.61 | 400,115 |
| 2023-09-29 | $0.78 | $0.78 | $0.69 | $0.70 | $0.70 | 106,189 |
| 2023-09-28 | $0.78 | $0.80 | $0.70 | $0.71 | $0.71 | 298,876 |
| 2023-09-27 | $0.78 | $0.84 | $0.76 | $0.76 | $0.76 | 448,502 |
| 2023-09-26 | $1.00 | $1.07 | $0.74 | $0.83 | $0.83 | 1,368,628 |
| 2023-09-25 | $1.04 | $1.05 | $1.00 | $1.00 | $1.00 | 300,527 |
| 2023-09-22 | $1.07 | $1.08 | $1.01 | $1.04 | $1.04 | 400,111 |
| 2023-09-21 | $1.05 | $1.10 | $1.05 | $1.10 | $1.10 | 136,399 |
| 2023-09-20 | $1.08 | $1.12 | $1.06 | $1.10 | $1.10 | 184,797 |
| 2023-09-19 | $1.09 | $1.10 | $1.06 | $1.10 | $1.10 | 129,994 |
| 2023-09-18 | $1.10 | $1.12 | $1.06 | $1.11 | $1.11 | 275,053 |
| 2023-09-15 | $1.02 | $1.10 | $1.01 | $1.10 | $1.10 | 332,833 |
| 2023-09-14 | $1.01 | $1.05 | $0.99 | $1.05 | $1.05 | 212,303 |
| 2023-09-13 | $1.00 | $1.02 | $0.99 | $1.02 | $1.02 | 102,811 |
| 2023-09-12 | $1.00 | $1.03 | $1.00 | $1.01 | $1.01 | 80,705 |
| 2023-09-11 | $1.00 | $1.03 | $0.99 | $1.01 | $1.01 | 114,789 |
| 2023-09-08 | $0.98 | $1.03 | $0.98 | $1.01 | $1.01 | 102,051 |
| 2023-09-07 | $0.95 | $1.01 | $0.95 | $1.00 | $1.00 | 105,536 |
| 2023-09-06 | $1.00 | $1.03 | $0.97 | $0.97 | $0.97 | 300,215 |
| 2023-09-05 | $1.03 | $1.06 | $1.00 | $1.00 | $1.00 | 202,865 |
| 2023-09-01 | $1.03 | $1.06 | $1.03 | $1.03 | $1.03 | 187,123 |
| 2023-08-31 | $1.03 | $1.05 | $1.02 | $1.04 | $1.04 | 124,435 |
| 2023-08-30 | $1.01 | $1.05 | $1.01 | $1.04 | $1.04 | 69,869 |
| 2023-08-29 | $1.00 | $1.04 | $0.98 | $1.04 | $1.04 | 186,529 |
| 2023-08-28 | $0.99 | $1.03 | $0.97 | $1.02 | $1.02 | 110,560 |
| 2023-08-25 | $1.00 | $1.02 | $0.97 | $0.99 | $0.99 | 125,461 |
| 2023-08-24 | $1.04 | $1.05 | $1.00 | $1.01 | $1.01 | 150,685 |
| 2023-08-23 | $1.01 | $1.05 | $0.98 | $1.04 | $1.04 | 157,851 |
| 2023-08-22 | $1.03 | $1.04 | $0.98 | $0.99 | $0.99 | 259,495 |
| 2023-08-21 | $1.10 | $1.10 | $1.01 | $1.01 | $1.01 | 182,705 |
| 2023-08-18 | $1.00 | $1.10 | $1.00 | $1.10 | $1.10 | 319,574 |
| 2023-08-17 | $1.05 | $1.08 | $1.00 | $1.01 | $1.01 | 153,429 |
| 2023-08-16 | $1.09 | $1.10 | $1.05 | $1.06 | $1.06 | 224,327 |
| 2023-08-15 | $1.05 | $1.10 | $1.02 | $1.08 | $1.08 | 480,206 |
| 2023-08-14 | $1.15 | $1.20 | $1.05 | $1.06 | $1.06 | 310,637 |
| 2023-08-11 | $1.10 | $1.11 | $0.90 | $1.10 | $1.10 | 1,013,195 |
| 2023-08-10 | $1.21 | $1.21 | $1.10 | $1.11 | $1.11 | 777,575 |
| 2023-08-09 | $1.20 | $1.22 | $1.13 | $1.18 | $1.18 | 486,726 |
| 2023-08-08 | $1.19 | $1.25 | $1.18 | $1.19 | $1.19 | 585,592 |
| 2023-08-07 | $1.20 | $1.25 | $1.10 | $1.18 | $1.18 | 565,731 |
| 2023-08-04 | $1.12 | $1.22 | $1.12 | $1.18 | $1.18 | 354,085 |
| 2023-08-03 | $0.98 | $1.11 | $0.98 | $1.10 | $1.10 | 625,213 |
| 2023-08-02 | $1.06 | $1.08 | $0.96 | $0.98 | $0.98 | 521,861 |
| 2023-08-01 | $1.11 | $1.11 | $1.06 | $1.07 | $1.07 | 484,975 |
| 2023-07-31 | $1.12 | $1.12 | $1.08 | $1.10 | $1.10 | 553,490 |
| 2023-07-28 | $1.36 | $1.36 | $1.03 | $1.04 | $1.04 | 1,319,237 |
| 2023-07-27 | $1.35 | $1.40 | $1.22 | $1.25 | $1.25 | 501,333 |
| 2023-07-26 | $1.29 | $1.37 | $1.27 | $1.32 | $1.32 | 936,839 |
| 2023-07-25 | $1.39 | $1.47 | $1.23 | $1.26 | $1.26 | 1,603,210 |
| 2023-07-24 | $1.27 | $1.47 | $1.27 | $1.36 | $1.36 | 1,423,394 |
| 2023-07-21 | $1.29 | $1.29 | $1.23 | $1.29 | $1.29 | 233,903 |
| 2023-07-20 | $1.29 | $1.30 | $1.23 | $1.29 | $1.29 | 276,323 |
| 2023-07-19 | $1.32 | $1.34 | $1.28 | $1.28 | $1.28 | 912,830 |
| 2023-07-18 | $1.22 | $1.42 | $1.21 | $1.29 | $1.29 | 1,362,511 |
| 2023-07-17 | $1.16 | $1.21 | $1.15 | $1.21 | $1.21 | 156,941 |
| 2023-07-14 | $1.16 | $1.18 | $1.15 | $1.15 | $1.15 | 119,031 |
| 2023-07-13 | $1.15 | $1.17 | $1.13 | $1.17 | $1.17 | 208,996 |
| 2023-07-12 | $1.05 | $1.16 | $1.05 | $1.14 | $1.14 | 493,429 |
| 2023-07-11 | $1.14 | $1.16 | $1.03 | $1.06 | $1.06 | 332,844 |
| 2023-07-10 | $1.12 | $1.23 | $1.09 | $1.14 | $1.14 | 247,181 |
| 2023-07-07 | $1.14 | $1.18 | $1.11 | $1.12 | $1.12 | 114,261 |
| 2023-07-06 | $1.15 | $1.18 | $1.13 | $1.14 | $1.14 | 114,673 |
| 2023-07-05 | $1.17 | $1.18 | $1.11 | $1.15 | $1.15 | 232,514 |
| 2023-07-03 | $1.19 | $1.20 | $1.14 | $1.17 | $1.17 | 171,065 |
| 2023-06-30 | $1.15 | $1.19 | $1.13 | $1.19 | $1.19 | 116,765 |
| 2023-06-29 | $1.22 | $1.22 | $1.10 | $1.14 | $1.14 | 180,108 |
| 2023-06-28 | $1.22 | $1.22 | $1.15 | $1.19 | $1.19 | 63,073 |
| 2023-06-27 | $1.23 | $1.24 | $1.18 | $1.20 | $1.20 | 82,747 |
| 2023-06-26 | $1.25 | $1.25 | $1.17 | $1.19 | $1.19 | 118,187 |
| 2023-06-23 | $1.22 | $1.26 | $1.19 | $1.24 | $1.24 | 138,267 |
| 2023-06-22 | $1.21 | $1.25 | $1.18 | $1.18 | $1.18 | 174,011 |
| 2023-06-21 | $1.24 | $1.24 | $1.19 | $1.22 | $1.22 | 91,037 |
| 2023-06-20 | $1.28 | $1.30 | $1.20 | $1.24 | $1.24 | 134,848 |
| 2023-06-16 | $1.31 | $1.34 | $1.25 | $1.28 | $1.28 | 101,886 |
| 2023-06-15 | $1.29 | $1.33 | $1.29 | $1.31 | $1.31 | 99,807 |
| 2023-06-14 | $1.30 | $1.35 | $1.30 | $1.30 | $1.30 | 181,639 |
| 2023-06-13 | $1.30 | $1.35 | $1.29 | $1.31 | $1.31 | 185,601 |
| 2023-06-12 | $1.25 | $1.31 | $1.25 | $1.30 | $1.30 | 94,113 |
| 2023-06-09 | $1.20 | $1.29 | $1.19 | $1.27 | $1.27 | 164,348 |
| 2023-06-08 | $1.19 | $1.26 | $1.19 | $1.22 | $1.22 | 125,286 |
| 2023-06-07 | $1.33 | $1.33 | $1.20 | $1.22 | $1.22 | 181,961 |
| 2023-06-06 | $1.30 | $1.32 | $1.27 | $1.31 | $1.31 | 144,777 |
| 2023-06-05 | $1.26 | $1.30 | $1.20 | $1.29 | $1.29 | 204,248 |
| 2023-06-02 | $1.22 | $1.24 | $1.19 | $1.22 | $1.22 | 136,336 |
| 2023-06-01 | $1.13 | $1.24 | $1.09 | $1.19 | $1.19 | 432,109 |
| 2023-05-31 | $1.13 | $1.13 | $1.07 | $1.09 | $1.09 | 198,591 |
| 2023-05-30 | $1.11 | $1.13 | $1.05 | $1.07 | $1.07 | 274,208 |
| 2023-05-26 | $1.16 | $1.16 | $1.10 | $1.14 | $1.14 | 180,698 |
| 2023-05-25 | $1.17 | $1.17 | $1.12 | $1.12 | $1.12 | 101,301 |
| 2023-05-24 | $1.12 | $1.22 | $1.09 | $1.15 | $1.15 | 403,155 |
| 2023-05-23 | $1.14 | $1.15 | $1.11 | $1.15 | $1.15 | 155,011 |
| 2023-05-22 | $1.12 | $1.18 | $1.10 | $1.13 | $1.13 | 453,030 |
| 2023-05-19 | $1.14 | $1.16 | $1.10 | $1.11 | $1.11 | 256,120 |
| 2023-05-18 | $1.15 | $1.17 | $1.11 | $1.14 | $1.14 | 251,347 |
| 2023-05-17 | $1.10 | $1.18 | $1.03 | $1.15 | $1.15 | 425,380 |
| 2023-05-16 | $1.16 | $1.20 | $1.10 | $1.10 | $1.10 | 499,188 |
| 2023-05-15 | $1.22 | $1.25 | $1.11 | $1.22 | $1.22 | 554,629 |
| 2023-05-12 | $1.24 | $1.35 | $1.24 | $1.24 | $1.24 | 640,155 |
| 2023-05-11 | $1.57 | $1.60 | $1.26 | $1.33 | $1.33 | 3,208,140 |
| 2023-05-10 | $1.48 | $1.49 | $1.45 | $1.46 | $1.46 | 180,671 |
| 2023-05-09 | $1.43 | $1.49 | $1.40 | $1.48 | $1.48 | 229,906 |
| 2023-05-08 | $1.32 | $1.44 | $1.32 | $1.44 | $1.44 | 166,765 |
| 2023-05-05 | $1.39 | $1.39 | $1.32 | $1.36 | $1.36 | 195,965 |
| 2023-05-04 | $1.34 | $1.39 | $1.34 | $1.35 | $1.35 | 82,433 |
| 2023-05-03 | $1.30 | $1.39 | $1.30 | $1.34 | $1.34 | 105,849 |
| 2023-05-02 | $1.27 | $1.34 | $1.25 | $1.31 | $1.31 | 112,357 |
| 2023-05-01 | $1.30 | $1.30 | $1.26 | $1.26 | $1.26 | 96,542 |
| 2023-04-28 | $1.22 | $1.32 | $1.22 | $1.27 | $1.27 | 155,574 |
| 2023-04-27 | $1.24 | $1.26 | $1.20 | $1.21 | $1.21 | 97,683 |
| 2023-04-26 | $1.24 | $1.30 | $1.22 | $1.24 | $1.24 | 94,734 |
| 2023-04-25 | $1.24 | $1.29 | $1.24 | $1.24 | $1.24 | 131,778 |
| 2023-04-24 | $1.36 | $1.37 | $1.26 | $1.30 | $1.30 | 114,700 |
| 2023-04-21 | $1.25 | $1.37 | $1.24 | $1.34 | $1.34 | 179,133 |
| 2023-04-20 | $1.26 | $1.30 | $1.20 | $1.27 | $1.27 | 130,949 |
| 2023-04-19 | $1.20 | $1.30 | $1.13 | $1.26 | $1.26 | 793,122 |
| 2023-04-18 | $1.35 | $1.45 | $1.33 | $1.34 | $1.34 | 270,380 |
| 2023-04-17 | $1.36 | $1.41 | $1.33 | $1.36 | $1.36 | 144,827 |
| 2023-04-14 | $1.37 | $1.44 | $1.35 | $1.36 | $1.36 | 186,476 |
| 2023-04-13 | $1.33 | $1.40 | $1.27 | $1.37 | $1.37 | 294,729 |
| 2023-04-12 | $1.30 | $1.31 | $1.26 | $1.27 | $1.27 | 124,692 |
| 2023-04-11 | $1.25 | $1.39 | $1.25 | $1.32 | $1.32 | 500,603 |
| 2023-04-10 | $1.11 | $1.27 | $1.08 | $1.23 | $1.23 | 435,012 |
| 2023-04-06 | $1.10 | $1.15 | $1.06 | $1.12 | $1.12 | 105,528 |
| 2023-04-05 | $1.11 | $1.14 | $1.05 | $1.10 | $1.10 | 93,179 |
| 2023-04-04 | $1.12 | $1.17 | $1.07 | $1.11 | $1.11 | 97,987 |
| 2023-04-03 | $1.07 | $1.15 | $1.07 | $1.12 | $1.12 | 102,501 |
| 2023-03-31 | $1.04 | $1.10 | $1.04 | $1.07 | $1.07 | 107,188 |
| 2023-03-30 | $1.08 | $1.11 | $1.05 | $1.06 | $1.06 | 80,756 |
| 2023-03-29 | $1.12 | $1.12 | $1.04 | $1.06 | $1.06 | 110,797 |
| 2023-03-28 | $1.08 | $1.12 | $1.06 | $1.12 | $1.12 | 165,436 |
| 2023-03-27 | $1.09 | $1.09 | $1.03 | $1.06 | $1.06 | 102,068 |
| 2023-03-24 | $1.01 | $1.06 | $1.01 | $1.03 | $1.03 | 126,074 |
| 2023-03-23 | $1.02 | $1.08 | $0.99 | $1.01 | $1.01 | 250,658 |
| 2023-03-22 | $1.24 | $1.24 | $0.93 | $1.11 | $1.11 | 1,270,310 |
| 2023-03-21 | $1.30 | $1.30 | $1.22 | $1.26 | $1.26 | 214,031 |
| 2023-03-20 | $1.23 | $1.29 | $1.20 | $1.29 | $1.29 | 117,161 |
| 2023-03-17 | $1.28 | $1.30 | $1.18 | $1.23 | $1.23 | 164,360 |
| 2023-03-16 | $1.20 | $1.31 | $1.20 | $1.25 | $1.25 | 352,551 |
| 2023-03-15 | $1.17 | $1.23 | $1.15 | $1.18 | $1.18 | 289,044 |
| 2023-03-14 | $1.16 | $1.28 | $1.16 | $1.17 | $1.17 | 266,777 |
| 2023-03-13 | $1.25 | $1.25 | $1.07 | $1.19 | $1.19 | 386,068 |
| 2023-03-10 | $1.31 | $1.31 | $1.18 | $1.24 | $1.24 | 487,485 |
| 2023-03-09 | $1.30 | $1.37 | $1.30 | $1.30 | $1.30 | 115,525 |
| 2023-03-08 | $1.35 | $1.36 | $1.21 | $1.32 | $1.32 | 355,265 |
| 2023-03-07 | $1.37 | $1.43 | $1.35 | $1.35 | $1.35 | 176,494 |
| 2023-03-06 | $1.41 | $1.45 | $1.40 | $1.42 | $1.42 | 177,392 |
| 2023-03-03 | $1.53 | $1.53 | $1.41 | $1.44 | $1.44 | 274,679 |
| 2023-03-02 | $1.40 | $1.45 | $1.36 | $1.44 | $1.44 | 153,387 |
| 2023-03-01 | $1.39 | $1.43 | $1.35 | $1.41 | $1.41 | 172,195 |
| 2023-02-28 | $1.34 | $1.43 | $1.33 | $1.37 | $1.37 | 338,639 |
| 2023-02-27 | $1.50 | $1.50 | $1.30 | $1.32 | $1.32 | 837,904 |
| 2023-02-24 | $1.35 | $1.52 | $1.31 | $1.51 | $1.51 | 716,210 |
| 2023-02-23 | $1.34 | $1.35 | $1.26 | $1.35 | $1.35 | 164,683 |
| 2023-02-22 | $1.30 | $1.35 | $1.23 | $1.32 | $1.32 | 215,589 |
| 2023-02-21 | $1.32 | $1.44 | $1.19 | $1.25 | $1.25 | 805,858 |
| 2023-02-17 | $1.17 | $1.40 | $1.15 | $1.39 | $1.39 | 1,828,858 |
| 2023-02-16 | $1.02 | $1.20 | $1.01 | $1.14 | $1.14 | 1,556,038 |
| 2023-02-15 | $1.00 | $1.04 | $0.99 | $1.03 | $1.03 | 170,916 |
| 2023-02-14 | $1.05 | $1.05 | $0.98 | $1.02 | $1.02 | 116,331 |
| 2023-02-13 | $0.98 | $1.05 | $0.95 | $1.03 | $1.03 | 255,176 |
| 2023-02-10 | $0.98 | $1.03 | $0.95 | $0.99 | $0.99 | 177,804 |
| 2023-02-09 | $0.97 | $1.00 | $0.95 | $0.98 | $0.98 | 148,837 |
| 2023-02-08 | $1.01 | $1.01 | $0.95 | $0.97 | $0.97 | 181,771 |
| 2023-02-07 | $1.04 | $1.04 | $0.97 | $1.01 | $1.01 | 272,034 |
| 2023-02-06 | $1.09 | $1.09 | $1.00 | $1.03 | $1.03 | 400,883 |
| 2023-02-03 | $1.01 | $1.04 | $0.96 | $1.02 | $1.02 | 197,811 |
| 2023-02-02 | $0.98 | $1.02 | $0.97 | $0.99 | $0.99 | 165,245 |
| 2023-02-01 | $1.07 | $1.08 | $0.95 | $0.97 | $0.97 | 259,688 |
| 2023-01-31 | $1.02 | $1.07 | $1.02 | $1.05 | $1.05 | 347,429 |
| 2023-01-30 | $0.99 | $1.09 | $0.98 | $1.02 | $1.02 | 733,812 |
| 2023-01-27 | $0.89 | $0.99 | $0.87 | $0.99 | $0.99 | 308,013 |
| 2023-01-26 | $0.82 | $0.86 | $0.82 | $0.85 | $0.85 | 118,856 |
| 2023-01-25 | $0.84 | $0.84 | $0.80 | $0.82 | $0.82 | 219,069 |
| 2023-01-24 | $0.86 | $0.87 | $0.83 | $0.84 | $0.84 | 192,825 |
| 2023-01-23 | $0.89 | $0.89 | $0.83 | $0.83 | $0.83 | 331,282 |
| 2023-01-20 | $0.87 | $0.95 | $0.82 | $0.87 | $0.87 | 421,384 |
| 2023-01-19 | $1.01 | $1.03 | $0.85 | $0.93 | $0.93 | 909,377 |
| 2023-01-18 | $1.03 | $1.03 | $1.00 | $1.01 | $1.01 | 270,443 |
| 2023-01-17 | $1.00 | $1.04 | $1.00 | $1.03 | $1.03 | 179,528 |
| 2023-01-13 | $1.12 | $1.13 | $1.00 | $1.01 | $1.01 | 628,404 |
| 2023-01-12 | $1.15 | $1.15 | $1.07 | $1.11 | $1.11 | 237,329 |
| 2023-01-11 | $1.10 | $1.12 | $1.05 | $1.12 | $1.12 | 296,069 |
| 2023-01-10 | $1.05 | $1.11 | $1.01 | $1.05 | $1.05 | 829,482 |
| 2023-01-09 | $1.04 | $1.13 | $0.99 | $1.04 | $1.04 | 1,610,772 |
| 2023-01-06 | $1.00 | $1.08 | $0.96 | $1.01 | $1.01 | 1,040,361 |
| 2023-01-05 | $0.96 | $1.01 | $0.94 | $0.98 | $0.98 | 595,943 |
| 2023-01-04 | $0.90 | $0.98 | $0.88 | $0.97 | $0.97 | 554,304 |
| 2023-01-03 | $0.90 | $0.92 | $0.86 | $0.87 | $0.87 | 322,962 |
| 2022-12-30 | $0.92 | $0.95 | $0.88 | $0.91 | $0.91 | 448,767 |
| 2022-12-29 | $0.92 | $1.00 | $0.83 | $0.92 | $0.92 | 1,547,211 |
| 2022-12-28 | $0.85 | $0.88 | $0.80 | $0.87 | $0.87 | 313,132 |
| 2022-12-27 | $0.79 | $0.85 | $0.79 | $0.84 | $0.84 | 229,761 |
| 2022-12-23 | $0.80 | $0.80 | $0.75 | $0.78 | $0.78 | 239,952 |
| 2022-12-22 | $0.75 | $0.75 | $0.73 | $0.75 | $0.75 | 54,824 |
| 2022-12-21 | $0.78 | $0.78 | $0.72 | $0.75 | $0.75 | 263,009 |
| 2022-12-20 | $0.82 | $0.83 | $0.65 | $0.72 | $0.72 | 478,119 |
| 2022-12-19 | $0.83 | $0.86 | $0.79 | $0.81 | $0.81 | 127,743 |
| 2022-12-16 | $0.82 | $0.85 | $0.74 | $0.85 | $0.85 | 340,958 |
| 2022-12-15 | $0.76 | $0.90 | $0.74 | $0.84 | $0.84 | 322,974 |
| 2022-12-14 | $0.81 | $0.81 | $0.69 | $0.78 | $0.78 | 810,359 |
| 2022-12-13 | $0.95 | $0.95 | $0.80 | $0.84 | $0.84 | 615,320 |
| 2022-12-12 | $0.99 | $1.00 | $0.68 | $0.91 | $0.91 | 4,109,355 |
| 2022-12-09 | $0.93 | $0.98 | $0.78 | $0.89 | $0.89 | 1,507,919 |
| 2022-12-08 | $0.79 | $0.88 | $0.78 | $0.88 | $0.88 | 704,626 |
| 2022-12-07 | $0.77 | $0.88 | $0.74 | $0.79 | $0.79 | 853,574 |
| 2022-12-06 | $0.72 | $0.84 | $0.70 | $0.78 | $0.78 | 1,817,144 |
| 2022-12-05 | $0.65 | $0.71 | $0.65 | $0.70 | $0.70 | 753,007 |
| 2022-12-02 | $0.61 | $0.71 | $0.60 | $0.67 | $0.67 | 510,295 |
| 2022-12-01 | $0.62 | $0.64 | $0.60 | $0.61 | $0.61 | 362,076 |
| 2022-11-30 | $0.54 | $0.65 | $0.46 | $0.62 | $0.62 | 1,252,275 |
| 2022-11-29 | $0.46 | $0.53 | $0.44 | $0.52 | $0.52 | 1,019,263 |
| 2022-11-28 | $0.40 | $0.46 | $0.37 | $0.45 | $0.45 | 833,730 |
| 2022-11-25 | $0.37 | $0.40 | $0.36 | $0.39 | $0.39 | 439,291 |
| 2022-11-23 | $0.37 | $0.37 | $0.33 | $0.35 | $0.35 | 366,115 |
| 2022-11-22 | $0.35 | $0.38 | $0.34 | $0.35 | $0.35 | 331,601 |
| 2022-11-21 | $0.34 | $0.40 | $0.32 | $0.35 | $0.35 | 790,801 |
| 2022-11-18 | $0.33 | $0.41 | $0.32 | $0.34 | $0.34 | 1,994,702 |
| 2022-11-17 | $0.32 | $0.32 | $0.31 | $0.32 | $0.32 | 162,388 |
| 2022-11-16 | $0.33 | $0.35 | $0.31 | $0.31 | $0.31 | 281,417 |
| 2022-11-15 | $0.32 | $0.34 | $0.30 | $0.32 | $0.32 | 370,853 |
| 2022-11-14 | $0.34 | $0.35 | $0.32 | $0.33 | $0.33 | 211,139 |
| 2022-11-11 | $0.32 | $0.35 | $0.32 | $0.34 | $0.34 | 102,756 |
| 2022-11-10 | $0.37 | $0.37 | $0.31 | $0.33 | $0.33 | 440,140 |
| 2022-11-09 | $0.40 | $0.40 | $0.34 | $0.36 | $0.36 | 109,495 |
| 2022-11-08 | $0.37 | $0.38 | $0.35 | $0.36 | $0.36 | 87,215 |
| 2022-11-07 | $0.36 | $0.39 | $0.36 | $0.37 | $0.37 | 94,593 |
| 2022-11-04 | $0.38 | $0.40 | $0.34 | $0.37 | $0.37 | 130,238 |
| 2022-11-03 | $0.38 | $0.40 | $0.38 | $0.38 | $0.38 | 33,436 |
| 2022-11-02 | $0.37 | $0.39 | $0.37 | $0.38 | $0.38 | 64,420 |
| 2022-11-01 | $0.38 | $0.40 | $0.38 | $0.39 | $0.39 | 48,110 |
| 2022-10-31 | $0.39 | $0.39 | $0.38 | $0.38 | $0.38 | 73,855 |
| 2022-10-28 | $0.39 | $0.40 | $0.38 | $0.39 | $0.39 | 54,229 |
| 2022-10-27 | $0.40 | $0.40 | $0.38 | $0.39 | $0.39 | 74,219 |
| 2022-10-26 | $0.39 | $0.40 | $0.38 | $0.39 | $0.39 | 117,617 |
| 2022-10-25 | $0.37 | $0.39 | $0.37 | $0.39 | $0.39 | 83,969 |
| 2022-10-24 | $0.39 | $0.39 | $0.37 | $0.37 | $0.37 | 48,118 |
| 2022-10-21 | $0.38 | $0.39 | $0.37 | $0.38 | $0.38 | 40,075 |
| 2022-10-20 | $0.37 | $0.40 | $0.37 | $0.38 | $0.38 | 36,648 |
| 2022-10-19 | $0.37 | $0.39 | $0.37 | $0.37 | $0.37 | 101,149 |
| 2022-10-18 | $0.40 | $0.40 | $0.38 | $0.38 | $0.38 | 78,349 |
| 2022-10-17 | $0.38 | $0.40 | $0.38 | $0.39 | $0.39 | 42,159 |
| 2022-10-14 | $0.40 | $0.41 | $0.38 | $0.38 | $0.38 | 101,078 |
| 2022-10-13 | $0.39 | $0.40 | $0.37 | $0.39 | $0.39 | 50,409 |
| 2022-10-12 | $0.37 | $0.40 | $0.37 | $0.38 | $0.38 | 76,971 |
| 2022-10-11 | $0.40 | $0.41 | $0.37 | $0.37 | $0.37 | 102,600 |
| 2022-10-10 | $0.36 | $0.41 | $0.36 | $0.38 | $0.38 | 88,823 |
| 2022-10-07 | $0.42 | $0.42 | $0.38 | $0.38 | $0.38 | 61,811 |
| 2022-10-06 | $0.41 | $0.42 | $0.40 | $0.40 | $0.40 | 81,520 |
| 2022-10-05 | $0.38 | $0.44 | $0.38 | $0.40 | $0.40 | 158,320 |
| 2022-10-04 | $0.37 | $0.41 | $0.37 | $0.40 | $0.40 | 116,408 |
| 2022-10-03 | $0.37 | $0.39 | $0.36 | $0.37 | $0.37 | 113,311 |
| 2022-09-30 | $0.37 | $0.39 | $0.35 | $0.38 | $0.38 | 156,026 |
| 2022-09-29 | $0.39 | $0.39 | $0.36 | $0.37 | $0.37 | 215,981 |
| 2022-09-28 | $0.38 | $0.40 | $0.37 | $0.38 | $0.38 | 97,004 |
| 2022-09-27 | $0.40 | $0.41 | $0.38 | $0.39 | $0.39 | 52,265 |
| 2022-09-26 | $0.41 | $0.42 | $0.39 | $0.39 | $0.39 | 56,710 |
| 2022-09-23 | $0.40 | $0.42 | $0.39 | $0.40 | $0.40 | 66,729 |
| 2022-09-22 | $0.39 | $0.42 | $0.39 | $0.40 | $0.40 | 98,986 |
| 2022-09-21 | $0.39 | $0.42 | $0.38 | $0.40 | $0.40 | 151,027 |
| 2022-09-20 | $0.44 | $0.44 | $0.39 | $0.41 | $0.41 | 108,301 |
| 2022-09-19 | $0.42 | $0.43 | $0.41 | $0.42 | $0.42 | 90,969 |
| 2022-09-16 | $0.41 | $0.45 | $0.40 | $0.42 | $0.42 | 372,518 |
| 2022-09-15 | $0.41 | $0.42 | $0.41 | $0.41 | $0.41 | 43,323 |
| 2022-09-14 | $0.41 | $0.43 | $0.41 | $0.41 | $0.41 | 113,036 |
| 2022-09-13 | $0.42 | $0.44 | $0.40 | $0.41 | $0.41 | 180,104 |
| 2022-09-12 | $0.44 | $0.44 | $0.42 | $0.43 | $0.43 | 83,479 |
| 2022-09-09 | $0.45 | $0.45 | $0.42 | $0.43 | $0.43 | 85,958 |
| 2022-09-08 | $0.44 | $0.45 | $0.41 | $0.44 | $0.44 | 88,295 |
| 2022-09-07 | $0.40 | $0.44 | $0.40 | $0.43 | $0.43 | 81,267 |
| 2022-09-06 | $0.44 | $0.44 | $0.40 | $0.41 | $0.41 | 33,173 |
| 2022-09-02 | $0.42 | $0.43 | $0.41 | $0.42 | $0.42 | 51,313 |
| 2022-09-01 | $0.45 | $0.45 | $0.41 | $0.41 | $0.41 | 68,178 |
| 2022-08-31 | $0.42 | $0.44 | $0.41 | $0.43 | $0.43 | 22,985 |
| 2022-08-30 | $0.43 | $0.43 | $0.41 | $0.42 | $0.42 | 67,931 |
| 2022-08-29 | $0.42 | $0.44 | $0.40 | $0.43 | $0.43 | 43,599 |
| 2022-08-26 | $0.44 | $0.45 | $0.43 | $0.44 | $0.44 | 68,477 |
| 2022-08-25 | $0.43 | $0.45 | $0.42 | $0.44 | $0.44 | 69,511 |
| 2022-08-24 | $0.41 | $0.45 | $0.41 | $0.43 | $0.43 | 137,276 |
| 2022-08-23 | $0.43 | $0.45 | $0.40 | $0.41 | $0.41 | 112,120 |
| 2022-08-22 | $0.42 | $0.45 | $0.40 | $0.43 | $0.43 | 103,168 |
| 2022-08-19 | $0.50 | $0.50 | $0.42 | $0.44 | $0.44 | 241,123 |
| 2022-08-18 | $0.43 | $0.52 | $0.41 | $0.46 | $0.46 | 817,623 |
| 2022-08-17 | $0.46 | $0.47 | $0.42 | $0.44 | $0.44 | 78,800 |
| 2022-08-16 | $0.44 | $0.49 | $0.44 | $0.45 | $0.45 | 274,590 |
| 2022-08-15 | $0.43 | $0.44 | $0.41 | $0.43 | $0.43 | 119,620 |
| 2022-08-12 | $0.43 | $0.45 | $0.40 | $0.44 | $0.44 | 144,521 |
| 2022-08-11 | $0.48 | $0.48 | $0.39 | $0.40 | $0.40 | 710,368 |
| 2022-08-10 | $0.42 | $0.44 | $0.39 | $0.44 | $0.44 | 303,864 |
| 2022-08-09 | $0.40 | $0.41 | $0.38 | $0.40 | $0.40 | 110,418 |
| 2022-08-08 | $0.37 | $0.41 | $0.37 | $0.39 | $0.39 | 264,384 |
| 2022-08-05 | $0.38 | $0.38 | $0.35 | $0.38 | $0.38 | 157,309 |
| 2022-08-04 | $0.36 | $0.38 | $0.35 | $0.37 | $0.37 | 297,845 |
| 2022-08-03 | $0.35 | $0.37 | $0.34 | $0.36 | $0.36 | 321,887 |
| 2022-08-02 | $0.35 | $0.37 | $0.33 | $0.35 | $0.35 | 318,763 |
| 2022-08-01 | $0.38 | $0.39 | $0.35 | $0.36 | $0.36 | 155,583 |
| 2022-07-29 | $0.40 | $0.40 | $0.36 | $0.37 | $0.37 | 91,222 |
| 2022-07-28 | $0.40 | $0.40 | $0.38 | $0.38 | $0.38 | 97,715 |
| 2022-07-27 | $0.39 | $0.41 | $0.38 | $0.39 | $0.39 | 56,014 |
| 2022-07-26 | $0.40 | $0.40 | $0.36 | $0.38 | $0.38 | 68,471 |
| 2022-07-25 | $0.40 | $0.41 | $0.38 | $0.40 | $0.40 | 122,593 |
| 2022-07-22 | $0.39 | $0.44 | $0.37 | $0.40 | $0.40 | 252,875 |
| 2022-07-21 | $0.37 | $0.40 | $0.37 | $0.38 | $0.38 | 99,027 |
| 2022-07-20 | $0.36 | $0.42 | $0.36 | $0.37 | $0.37 | 424,176 |
| 2022-07-19 | $0.37 | $0.37 | $0.35 | $0.37 | $0.37 | 404,961 |
| 2022-07-18 | $0.36 | $0.37 | $0.35 | $0.37 | $0.37 | 330,157 |
| 2022-07-15 | $0.35 | $0.37 | $0.35 | $0.36 | $0.36 | 67,881 |
| 2022-07-14 | $0.36 | $0.37 | $0.35 | $0.37 | $0.37 | 32,626 |
| 2022-07-13 | $0.36 | $0.37 | $0.34 | $0.36 | $0.36 | 186,349 |
| 2022-07-12 | $0.37 | $0.38 | $0.37 | $0.37 | $0.37 | 50,973 |
| 2022-07-11 | $0.39 | $0.39 | $0.36 | $0.37 | $0.37 | 82,908 |
| 2022-07-08 | $0.37 | $0.39 | $0.37 | $0.39 | $0.39 | 73,089 |
| 2022-07-07 | $0.38 | $0.38 | $0.36 | $0.38 | $0.38 | 52,319 |
| 2022-07-06 | $0.37 | $0.39 | $0.36 | $0.37 | $0.37 | 128,797 |
| 2022-07-05 | $0.38 | $0.38 | $0.36 | $0.37 | $0.37 | 77,959 |
| 2022-07-01 | $0.38 | $0.40 | $0.37 | $0.37 | $0.37 | 134,362 |
| 2022-06-30 | $0.39 | $0.41 | $0.36 | $0.39 | $0.39 | 667,732 |
| 2022-06-29 | $0.42 | $0.42 | $0.36 | $0.37 | $0.37 | 465,778 |
| 2022-06-28 | $0.40 | $0.41 | $0.38 | $0.39 | $0.39 | 123,158 |
| 2022-06-27 | $0.41 | $0.42 | $0.36 | $0.38 | $0.38 | 112,443 |
| 2022-06-24 | $0.38 | $0.41 | $0.38 | $0.39 | $0.39 | 290,044 |
| 2022-06-23 | $0.39 | $0.41 | $0.35 | $0.38 | $0.38 | 643,764 |
| 2022-06-22 | $0.33 | $0.38 | $0.33 | $0.36 | $0.36 | 276,312 |
| 2022-06-21 | $0.34 | $0.37 | $0.34 | $0.34 | $0.34 | 246,209 |
| 2022-06-17 | $0.34 | $0.37 | $0.34 | $0.35 | $0.35 | 77,638 |
| 2022-06-16 | $0.35 | $0.36 | $0.33 | $0.34 | $0.34 | 130,603 |
| 2022-06-15 | $0.35 | $0.38 | $0.33 | $0.34 | $0.34 | 189,822 |
| 2022-06-14 | $0.35 | $0.37 | $0.33 | $0.34 | $0.34 | 287,090 |
| 2022-06-13 | $0.37 | $0.38 | $0.34 | $0.35 | $0.35 | 204,792 |
| 2022-06-10 | $0.39 | $0.40 | $0.35 | $0.38 | $0.38 | 58,807 |
| 2022-06-09 | $0.39 | $0.41 | $0.35 | $0.38 | $0.38 | 220,846 |
| 2022-06-08 | $0.37 | $0.40 | $0.37 | $0.39 | $0.39 | 114,609 |
| 2022-06-07 | $0.39 | $0.41 | $0.37 | $0.38 | $0.38 | 144,422 |
| 2022-06-06 | $0.40 | $0.40 | $0.37 | $0.39 | $0.39 | 125,371 |
| 2022-06-03 | $0.40 | $0.41 | $0.38 | $0.39 | $0.39 | 165,908 |
| 2022-06-02 | $0.37 | $0.40 | $0.37 | $0.40 | $0.40 | 243,462 |
| 2022-06-01 | $0.37 | $0.39 | $0.37 | $0.37 | $0.37 | 63,182 |
| 2022-05-31 | $0.40 | $0.40 | $0.37 | $0.38 | $0.38 | 116,551 |
| 2022-05-27 | $0.36 | $0.42 | $0.35 | $0.38 | $0.38 | 234,828 |
| 2022-05-26 | $0.36 | $0.39 | $0.34 | $0.36 | $0.36 | 297,802 |
| 2022-05-25 | $0.38 | $0.46 | $0.34 | $0.37 | $0.37 | 2,163,627 |
| 2022-05-24 | $0.36 | $0.36 | $0.32 | $0.33 | $0.33 | 313,859 |
| 2022-05-23 | $0.36 | $0.37 | $0.36 | $0.37 | $0.37 | 243,428 |
| 2022-05-20 | $0.39 | $0.41 | $0.36 | $0.37 | $0.37 | 213,367 |
| 2022-05-19 | $0.38 | $0.41 | $0.38 | $0.38 | $0.38 | 215,387 |
| 2022-05-18 | $0.42 | $0.42 | $0.37 | $0.39 | $0.39 | 182,277 |
| 2022-05-17 | $0.45 | $0.45 | $0.40 | $0.42 | $0.42 | 58,695 |
| 2022-05-16 | $0.43 | $0.43 | $0.38 | $0.41 | $0.41 | 67,237 |
| 2022-05-13 | $0.40 | $0.44 | $0.36 | $0.41 | $0.41 | 1,231,937 |
| 2022-05-12 | $0.38 | $0.42 | $0.36 | $0.37 | $0.37 | 777,379 |
| 2022-05-11 | $0.38 | $0.38 | $0.34 | $0.37 | $0.37 | 166,155 |
| 2022-05-10 | $0.39 | $0.40 | $0.37 | $0.37 | $0.37 | 194,372 |
| 2022-05-09 | $0.45 | $0.45 | $0.38 | $0.40 | $0.40 | 224,056 |
| 2022-05-06 | $0.45 | $0.47 | $0.42 | $0.45 | $0.45 | 82,795 |
| 2022-05-05 | $0.47 | $0.48 | $0.44 | $0.46 | $0.46 | 78,420 |
| 2022-05-04 | $0.45 | $0.47 | $0.42 | $0.46 | $0.46 | 139,571 |
| 2022-05-03 | $0.44 | $0.45 | $0.43 | $0.45 | $0.45 | 114,064 |
| 2022-05-02 | $0.40 | $0.45 | $0.40 | $0.42 | $0.42 | 341,560 |
| 2022-04-29 | $0.42 | $0.44 | $0.41 | $0.42 | $0.42 | 128,446 |
| 2022-04-28 | $0.42 | $0.42 | $0.40 | $0.42 | $0.42 | 183,253 |
| 2022-04-27 | $0.42 | $0.45 | $0.42 | $0.43 | $0.43 | 64,700 |
| 2022-04-26 | $0.45 | $0.45 | $0.41 | $0.43 | $0.43 | 244,457 |
| 2022-04-25 | $0.44 | $0.47 | $0.43 | $0.44 | $0.44 | 164,632 |
| 2022-04-22 | $0.46 | $0.47 | $0.45 | $0.45 | $0.45 | 159,488 |
| 2022-04-21 | $0.50 | $0.50 | $0.44 | $0.45 | $0.45 | 664,784 |
| 2022-04-20 | $0.51 | $0.51 | $0.49 | $0.50 | $0.50 | 114,715 |
| 2022-04-19 | $0.49 | $0.51 | $0.47 | $0.50 | $0.50 | 195,270 |
| 2022-04-18 | $0.51 | $0.51 | $0.48 | $0.49 | $0.49 | 249,740 |
| 2022-04-14 | $0.49 | $0.51 | $0.49 | $0.51 | $0.51 | 281,879 |
| 2022-04-13 | $0.47 | $0.50 | $0.47 | $0.49 | $0.49 | 279,439 |
| 2022-04-12 | $0.47 | $0.51 | $0.47 | $0.48 | $0.48 | 220,915 |
| 2022-04-11 | $0.50 | $0.52 | $0.47 | $0.48 | $0.48 | 133,003 |
| 2022-04-08 | $0.54 | $0.54 | $0.48 | $0.48 | $0.48 | 495,620 |
| 2022-04-07 | $0.55 | $0.55 | $0.48 | $0.51 | $0.51 | 1,155,240 |
| 2022-04-06 | $0.59 | $0.59 | $0.53 | $0.54 | $0.54 | 388,303 |
| 2022-04-05 | $0.57 | $0.60 | $0.57 | $0.59 | $0.59 | 420,965 |
| 2022-04-04 | $0.54 | $0.56 | $0.53 | $0.56 | $0.56 | 296,467 |
| 2022-04-01 | $0.54 | $0.56 | $0.52 | $0.54 | $0.54 | 381,490 |
| 2022-03-31 | $0.52 | $0.53 | $0.51 | $0.53 | $0.53 | 207,561 |
| 2022-03-30 | $0.52 | $0.54 | $0.50 | $0.53 | $0.53 | 382,426 |
| 2022-03-29 | $0.51 | $0.52 | $0.48 | $0.51 | $0.51 | 678,538 |
| 2022-03-28 | $0.51 | $0.52 | $0.47 | $0.51 | $0.51 | 371,527 |
| 2022-03-25 | $0.52 | $0.52 | $0.50 | $0.51 | $0.51 | 544,051 |
| 2022-03-24 | $0.50 | $0.50 | $0.47 | $0.49 | $0.49 | 428,182 |
| 2022-03-23 | $0.48 | $0.49 | $0.44 | $0.49 | $0.49 | 678,407 |
| 2022-03-22 | $0.48 | $0.50 | $0.44 | $0.48 | $0.48 | 1,051,033 |
| 2022-03-21 | $0.48 | $0.49 | $0.42 | $0.45 | $0.45 | 364,677 |
| 2022-03-18 | $0.46 | $0.48 | $0.43 | $0.45 | $0.45 | 1,036,981 |
| 2022-03-17 | $0.39 | $0.46 | $0.39 | $0.46 | $0.46 | 1,560,477 |
| 2022-03-16 | $0.38 | $0.40 | $0.37 | $0.39 | $0.39 | 601,951 |
| 2022-03-15 | $0.36 | $0.39 | $0.36 | $0.37 | $0.37 | 292,043 |
| 2022-03-14 | $0.40 | $0.40 | $0.35 | $0.35 | $0.35 | 1,427,134 |
| 2022-03-11 | $0.42 | $0.45 | $0.40 | $0.41 | $0.41 | 632,674 |
| 2022-03-10 | $0.42 | $0.46 | $0.41 | $0.42 | $0.42 | 1,421,532 |
| 2022-03-09 | $0.41 | $0.44 | $0.41 | $0.43 | $0.43 | 321,245 |
| 2022-03-08 | $0.39 | $0.44 | $0.37 | $0.40 | $0.40 | 1,006,794 |
| 2022-03-07 | $0.42 | $0.45 | $0.39 | $0.39 | $0.39 | 796,362 |
| 2022-03-04 | $0.43 | $0.46 | $0.41 | $0.42 | $0.42 | 1,153,706 |
| 2022-03-03 | $0.47 | $0.53 | $0.45 | $0.47 | $0.47 | 1,649,985 |
| 2022-03-02 | $0.54 | $0.65 | $0.46 | $0.47 | $0.47 | 12,147,911 |
| 2022-03-01 | $0.48 | $0.57 | $0.44 | $0.52 | $0.52 | 1,603,858 |
| 2022-02-28 | $0.46 | $0.47 | $0.44 | $0.45 | $0.45 | 185,500 |
| 2022-02-25 | $0.46 | $0.48 | $0.45 | $0.46 | $0.46 | 337,463 |
| 2022-02-24 | $0.38 | $0.45 | $0.38 | $0.44 | $0.44 | 570,192 |
| 2022-02-23 | $0.45 | $0.48 | $0.40 | $0.43 | $0.43 | 472,694 |
| 2022-02-22 | $0.48 | $0.48 | $0.45 | $0.45 | $0.45 | 572,873 |
| 2022-02-18 | $0.54 | $0.55 | $0.47 | $0.49 | $0.49 | 1,503,249 |
| 2022-02-17 | $0.56 | $0.58 | $0.52 | $0.53 | $0.53 | 219,721 |
| 2022-02-16 | $0.58 | $0.59 | $0.56 | $0.56 | $0.56 | 206,156 |
| 2022-02-15 | $0.58 | $0.60 | $0.58 | $0.58 | $0.58 | 139,816 |
| 2022-02-14 | $0.60 | $0.60 | $0.58 | $0.58 | $0.58 | 89,520 |
| 2022-02-11 | $0.64 | $0.65 | $0.60 | $0.60 | $0.60 | 251,408 |
| 2022-02-10 | $0.62 | $0.64 | $0.62 | $0.63 | $0.63 | 136,535 |
| 2022-02-09 | $0.63 | $0.65 | $0.61 | $0.64 | $0.64 | 258,688 |
| 2022-02-08 | $0.62 | $0.63 | $0.61 | $0.63 | $0.63 | 110,825 |
| 2022-02-07 | $0.66 | $0.66 | $0.61 | $0.62 | $0.62 | 279,467 |
| 2022-02-04 | $0.63 | $0.66 | $0.60 | $0.63 | $0.63 | 200,097 |
| 2022-02-03 | $0.65 | $0.65 | $0.61 | $0.61 | $0.61 | 134,611 |
| 2022-02-02 | $0.62 | $0.67 | $0.62 | $0.64 | $0.64 | 507,419 |
| 2022-02-01 | $0.65 | $0.65 | $0.62 | $0.62 | $0.62 | 205,945 |
| 2022-01-31 | $0.61 | $0.67 | $0.61 | $0.64 | $0.64 | 260,125 |
| 2022-01-28 | $0.60 | $0.65 | $0.58 | $0.62 | $0.62 | 352,066 |
| 2022-01-27 | $0.63 | $0.63 | $0.60 | $0.60 | $0.60 | 303,553 |
| 2022-01-26 | $0.61 | $0.64 | $0.60 | $0.63 | $0.63 | 211,415 |
| 2022-01-25 | $0.60 | $0.64 | $0.56 | $0.61 | $0.61 | 466,096 |
| 2022-01-24 | $0.58 | $0.61 | $0.54 | $0.60 | $0.60 | 571,865 |
| 2022-01-21 | $0.62 | $0.63 | $0.58 | $0.60 | $0.60 | 850,195 |
| 2022-01-20 | $0.61 | $0.68 | $0.61 | $0.65 | $0.65 | 1,294,587 |
| 2022-01-19 | $0.52 | $0.66 | $0.51 | $0.63 | $0.63 | 4,422,986 |
| 2022-01-18 | $0.54 | $0.55 | $0.51 | $0.52 | $0.52 | 1,054,359 |
| 2022-01-14 | $0.60 | $0.61 | $0.52 | $0.55 | $0.55 | 908,842 |
| 2022-01-13 | $0.65 | $0.65 | $0.58 | $0.58 | $0.58 | 917,844 |
| 2022-01-12 | $0.65 | $0.67 | $0.62 | $0.65 | $0.65 | 369,127 |
| 2022-01-11 | $0.62 | $0.67 | $0.62 | $0.65 | $0.65 | 847,253 |
| 2022-01-10 | $0.65 | $0.65 | $0.61 | $0.62 | $0.62 | 504,168 |
| 2022-01-07 | $0.65 | $0.68 | $0.62 | $0.66 | $0.66 | 671,217 |
| 2022-01-06 | $0.62 | $0.68 | $0.60 | $0.65 | $0.65 | 1,085,441 |
| 2022-01-05 | $0.71 | $0.73 | $0.63 | $0.63 | $0.63 | 3,114,790 |
| 2022-01-04 | $0.74 | $0.76 | $0.70 | $0.71 | $0.71 | 963,019 |
| 2022-01-03 | $0.72 | $0.76 | $0.71 | $0.76 | $0.76 | 1,442,775 |
| 2021-12-31 | $0.72 | $0.75 | $0.71 | $0.72 | $0.72 | 970,506 |
| 2021-12-30 | $0.69 | $0.74 | $0.69 | $0.73 | $0.73 | 1,380,521 |
| 2021-12-29 | $0.68 | $0.70 | $0.67 | $0.69 | $0.69 | 620,452 |
| 2021-12-28 | $0.74 | $0.76 | $0.67 | $0.69 | $0.69 | 3,388,981 |
| 2021-12-27 | $0.75 | $0.76 | $0.73 | $0.74 | $0.74 | 726,992 |
| 2021-12-23 | $0.75 | $0.77 | $0.72 | $0.75 | $0.75 | 1,295,730 |
| 2021-12-22 | $0.80 | $0.85 | $0.75 | $0.76 | $0.76 | 1,780,695 |
| 2021-12-21 | $0.85 | $0.85 | $0.76 | $0.79 | $0.79 | 1,622,443 |
| 2021-12-20 | $0.94 | $0.94 | $0.77 | $0.79 | $0.79 | 1,699,735 |
| 2021-12-17 | $0.89 | $0.93 | $0.87 | $0.88 | $0.88 | 847,159 |
| 2021-12-16 | $1.03 | $1.04 | $0.89 | $0.89 | $0.89 | 2,095,304 |
| 2021-12-15 | $1.07 | $1.09 | $0.99 | $1.05 | $1.05 | 1,040,113 |
| 2021-12-14 | $1.05 | $1.09 | $1.04 | $1.06 | $1.06 | 298,346 |
| 2021-12-13 | $1.14 | $1.15 | $1.06 | $1.06 | $1.06 | 422,692 |
| 2021-12-10 | $1.17 | $1.17 | $1.04 | $1.11 | $1.11 | 715,937 |
| 2021-12-09 | $1.17 | $1.19 | $1.12 | $1.15 | $1.15 | 589,832 |
| 2021-12-08 | $1.10 | $1.19 | $1.09 | $1.15 | $1.15 | 559,751 |
| 2021-12-07 | $1.08 | $1.14 | $1.06 | $1.11 | $1.11 | 695,104 |
| 2021-12-06 | $1.01 | $1.14 | $0.96 | $1.12 | $1.12 | 926,905 |
| 2021-12-03 | $1.07 | $1.07 | $1.02 | $1.03 | $1.03 | 677,119 |
| 2021-12-02 | $1.10 | $1.12 | $1.04 | $1.06 | $1.06 | 683,341 |
| 2021-12-01 | $1.10 | $1.25 | $1.06 | $1.11 | $1.11 | 1,490,214 |
| 2021-11-30 | $1.05 | $1.09 | $1.03 | $1.06 | $1.06 | 600,627 |
| 2021-11-29 | $1.12 | $1.12 | $1.02 | $1.05 | $1.05 | 915,290 |
| 2021-11-26 | $1.05 | $1.13 | $1.04 | $1.12 | $1.12 | 485,010 |
| 2021-11-24 | $1.06 | $1.10 | $1.04 | $1.07 | $1.07 | 896,621 |
| 2021-11-23 | $1.03 | $1.10 | $1.02 | $1.06 | $1.06 | 1,016,199 |
| 2021-11-22 | $1.10 | $1.12 | $1.02 | $1.10 | $1.10 | 1,340,741 |
| 2021-11-19 | $1.11 | $1.16 | $1.11 | $1.12 | $1.12 | 899,572 |
| 2021-11-18 | $1.16 | $1.19 | $1.12 | $1.15 | $1.15 | 2,462,814 |
| 2021-11-17 | $1.22 | $1.28 | $1.15 | $1.26 | $1.26 | 3,086,779 |
| 2021-11-16 | $1.34 | $1.43 | $1.22 | $1.26 | $1.26 | 7,622,560 |
| 2021-11-15 | $1.40 | $1.59 | $1.34 | $1.45 | $1.45 | 8,334,802 |
| 2021-11-12 | $1.29 | $1.41 | $1.26 | $1.39 | $1.39 | 2,608,568 |
| 2021-11-11 | $1.27 | $1.46 | $1.27 | $1.30 | $1.30 | 4,823,411 |
| 2021-11-10 | $1.25 | $1.29 | $1.22 | $1.23 | $1.23 | 666,014 |
| 2021-11-09 | $1.28 | $1.32 | $1.25 | $1.27 | $1.27 | 571,194 |
| 2021-11-08 | $1.26 | $1.33 | $1.26 | $1.31 | $1.31 | 1,651,956 |
| 2021-11-05 | $1.37 | $1.44 | $1.27 | $1.30 | $1.30 | 1,743,993 |
| 2021-11-04 | $1.39 | $1.49 | $1.34 | $1.39 | $1.39 | 4,803,237 |
| 2021-11-03 | $1.37 | $1.48 | $1.28 | $1.31 | $1.31 | 5,388,518 |
| 2021-11-02 | $1.37 | $1.56 | $1.26 | $1.44 | $1.44 | 15,585,761 |
| 2021-11-01 | $1.22 | $2.20 | $1.15 | $1.67 | $1.67 | 78,952,622 |
| 2021-10-29 | $1.05 | $1.11 | $1.05 | $1.11 | $1.11 | 2,234,619 |
| 2021-10-28 | $1.08 | $1.14 | $1.06 | $1.08 | $1.08 | 211,360 |
| 2021-10-27 | $1.15 | $1.17 | $1.07 | $1.10 | $1.10 | 551,479 |
| 2021-10-26 | $1.09 | $1.17 | $1.03 | $1.17 | $1.17 | 1,046,383 |
| 2021-10-25 | $1.02 | $1.17 | $1.00 | $1.09 | $1.09 | 1,090,939 |
| 2021-10-22 | $1.04 | $1.04 | $1.01 | $1.01 | $1.01 | 160,751 |
| 2021-10-21 | $1.04 | $1.06 | $1.02 | $1.06 | $1.06 | 95,312 |
| 2021-10-20 | $1.02 | $1.04 | $1.00 | $1.03 | $1.03 | 264,135 |
| 2021-10-19 | $1.04 | $1.04 | $1.01 | $1.02 | $1.02 | 77,781 |
| 2021-10-18 | $1.05 | $1.05 | $1.01 | $1.03 | $1.03 | 174,852 |
| 2021-10-15 | $1.02 | $1.09 | $1.01 | $1.03 | $1.03 | 224,945 |
| 2021-10-14 | $1.03 | $1.05 | $1.02 | $1.03 | $1.03 | 88,629 |
| 2021-10-13 | $1.03 | $1.06 | $1.02 | $1.06 | $1.06 | 281,970 |
| 2021-10-12 | $1.01 | $1.03 | $1.00 | $1.01 | $1.01 | 99,976 |
| 2021-10-11 | $1.03 | $1.04 | $1.01 | $1.02 | $1.02 | 50,274 |
| 2021-10-08 | $1.08 | $1.08 | $1.02 | $1.04 | $1.04 | 228,355 |
| 2021-10-07 | $1.10 | $1.10 | $1.05 | $1.07 | $1.07 | 214,527 |
| 2021-10-06 | $1.08 | $1.10 | $1.03 | $1.09 | $1.09 | 212,490 |
| 2021-10-05 | $1.12 | $1.12 | $1.06 | $1.07 | $1.07 | 100,668 |
| 2021-10-04 | $1.19 | $1.20 | $1.05 | $1.09 | $1.09 | 369,773 |
| 2021-10-01 | $1.16 | $1.16 | $1.09 | $1.12 | $1.12 | 145,655 |
| 2021-09-30 | $1.12 | $1.18 | $1.12 | $1.14 | $1.14 | 511,210 |
| 2021-09-29 | $1.08 | $1.08 | $1.03 | $1.04 | $1.04 | 180,072 |
| 2021-09-28 | $1.03 | $1.09 | $1.02 | $1.07 | $1.07 | 192,078 |
| 2021-09-27 | $1.06 | $1.06 | $1.00 | $1.03 | $1.03 | 140,798 |
| 2021-09-24 | $1.04 | $1.06 | $1.02 | $1.05 | $1.05 | 94,489 |
| 2021-09-23 | $1.02 | $1.04 | $1.01 | $1.04 | $1.04 | 118,089 |
| 2021-09-22 | $1.00 | $1.04 | $0.99 | $1.02 | $1.02 | 274,503 |
| 2021-09-21 | $1.03 | $1.04 | $0.99 | $0.99 | $0.99 | 172,029 |
| 2021-09-20 | $1.04 | $1.06 | $1.02 | $1.02 | $1.02 | 123,237 |
| 2021-09-17 | $1.04 | $1.07 | $1.03 | $1.07 | $1.07 | 92,399 |
| 2021-09-16 | $1.08 | $1.08 | $1.01 | $1.04 | $1.04 | 205,621 |
| 2021-09-15 | $1.05 | $1.15 | $1.03 | $1.09 | $1.09 | 946,875 |
| 2021-09-14 | $1.10 | $1.11 | $1.07 | $1.07 | $1.07 | 104,469 |
| 2021-09-13 | $1.11 | $1.12 | $1.07 | $1.11 | $1.11 | 104,060 |
| 2021-09-10 | $1.13 | $1.13 | $1.06 | $1.07 | $1.07 | 191,549 |
| 2021-09-09 | $1.13 | $1.13 | $1.10 | $1.12 | $1.12 | 99,091 |
| 2021-09-08 | $1.16 | $1.17 | $1.08 | $1.15 | $1.15 | 89,173 |
| 2021-09-07 | $1.18 | $1.21 | $1.14 | $1.17 | $1.17 | 74,073 |
| 2021-09-03 | $1.20 | $1.20 | $1.17 | $1.18 | $1.18 | 88,298 |
| 2021-09-02 | $1.21 | $1.21 | $1.15 | $1.20 | $1.20 | 243,920 |
| 2021-09-01 | $1.18 | $1.23 | $1.15 | $1.22 | $1.22 | 222,974 |
| 2021-08-31 | $1.14 | $1.19 | $1.14 | $1.17 | $1.17 | 89,781 |
| 2021-08-30 | $1.12 | $1.18 | $1.12 | $1.17 | $1.17 | 89,506 |
| 2021-08-27 | $1.13 | $1.15 | $1.10 | $1.14 | $1.14 | 97,740 |
| 2021-08-26 | $1.12 | $1.14 | $1.10 | $1.14 | $1.14 | 82,150 |
| 2021-08-25 | $1.15 | $1.15 | $1.07 | $1.12 | $1.12 | 78,340 |
| 2021-08-24 | $1.02 | $1.14 | $1.02 | $1.13 | $1.13 | 219,464 |
| 2021-08-23 | $1.03 | $1.04 | $1.01 | $1.04 | $1.04 | 101,409 |
| 2021-08-20 | $1.04 | $1.05 | $0.99 | $1.04 | $1.04 | 202,204 |
| 2021-08-19 | $1.08 | $1.14 | $0.98 | $1.03 | $1.03 | 641,087 |
| 2021-08-18 | $1.07 | $1.12 | $1.07 | $1.08 | $1.08 | 167,142 |
| 2021-08-17 | $1.18 | $1.18 | $1.05 | $1.07 | $1.07 | 396,719 |
| 2021-08-16 | $1.20 | $1.22 | $1.14 | $1.14 | $1.14 | 248,599 |
| 2021-08-13 | $1.22 | $1.22 | $1.19 | $1.19 | $1.19 | 166,749 |
| 2021-08-12 | $1.23 | $1.23 | $1.20 | $1.21 | $1.21 | 89,520 |
| 2021-08-11 | $1.22 | $1.24 | $1.21 | $1.22 | $1.22 | 71,024 |
| 2021-08-10 | $1.23 | $1.25 | $1.22 | $1.22 | $1.22 | 82,769 |
| 2021-08-09 | $1.25 | $1.26 | $1.22 | $1.25 | $1.25 | 154,455 |
| 2021-08-06 | $1.22 | $1.25 | $1.22 | $1.23 | $1.23 | 84,940 |
| 2021-08-05 | $1.24 | $1.24 | $1.21 | $1.22 | $1.22 | 134,788 |
| 2021-08-04 | $1.25 | $1.26 | $1.22 | $1.24 | $1.24 | 132,962 |
| 2021-08-03 | $1.23 | $1.27 | $1.23 | $1.24 | $1.24 | 201,310 |
| 2021-08-02 | $1.24 | $1.26 | $1.22 | $1.22 | $1.22 | 306,583 |
| 2021-07-30 | $1.22 | $1.30 | $1.22 | $1.26 | $1.26 | 1,327,245 |
| 2021-07-29 | $1.24 | $1.30 | $1.22 | $1.23 | $1.23 | 413,276 |
| 2021-07-28 | $1.24 | $1.27 | $1.20 | $1.22 | $1.22 | 196,561 |
| 2021-07-27 | $1.22 | $1.33 | $1.19 | $1.27 | $1.27 | 904,646 |
| 2021-07-26 | $1.18 | $1.31 | $1.17 | $1.20 | $1.20 | 595,934 |
| 2021-07-23 | $1.23 | $1.26 | $1.18 | $1.19 | $1.19 | 310,503 |
| 2021-07-22 | $1.22 | $1.24 | $1.20 | $1.24 | $1.24 | 106,915 |
| 2021-07-21 | $1.26 | $1.26 | $1.21 | $1.21 | $1.21 | 157,669 |
| 2021-07-20 | $1.20 | $1.24 | $1.15 | $1.21 | $1.21 | 397,603 |
| 2021-07-19 | $1.15 | $1.20 | $1.12 | $1.17 | $1.17 | 778,365 |
| 2021-07-16 | $1.22 | $1.23 | $1.16 | $1.17 | $1.17 | 407,549 |
| 2021-07-15 | $1.25 | $1.26 | $1.21 | $1.22 | $1.22 | 365,064 |
| 2021-07-14 | $1.28 | $1.33 | $1.26 | $1.26 | $1.26 | 264,158 |
| 2021-07-13 | $1.33 | $1.34 | $1.27 | $1.29 | $1.29 | 336,317 |
| 2021-07-12 | $1.34 | $1.35 | $1.31 | $1.33 | $1.33 | 154,298 |
| 2021-07-09 | $1.31 | $1.35 | $1.29 | $1.33 | $1.33 | 170,586 |
| 2021-07-08 | $1.30 | $1.32 | $1.27 | $1.30 | $1.30 | 304,433 |
| 2021-07-07 | $1.39 | $1.41 | $1.31 | $1.33 | $1.33 | 493,236 |
| 2021-07-06 | $1.33 | $1.43 | $1.28 | $1.42 | $1.42 | 1,460,629 |
| 2021-07-02 | $1.39 | $1.39 | $1.29 | $1.31 | $1.31 | 411,650 |
| 2021-07-01 | $1.37 | $1.45 | $1.34 | $1.34 | $1.34 | 434,031 |
| 2021-06-30 | $1.55 | $1.55 | $1.35 | $1.40 | $1.40 | 862,151 |
| 2021-06-29 | $1.49 | $1.58 | $1.45 | $1.53 | $1.53 | 1,201,685 |
| 2021-06-28 | $1.43 | $1.58 | $1.38 | $1.52 | $1.52 | 2,563,707 |
| 2021-06-25 | $1.30 | $1.44 | $1.30 | $1.42 | $1.42 | 1,358,185 |
| 2021-06-24 | $1.31 | $1.33 | $1.28 | $1.30 | $1.30 | 175,182 |
| 2021-06-23 | $1.31 | $1.34 | $1.25 | $1.28 | $1.28 | 404,924 |
| 2021-06-22 | $1.29 | $1.30 | $1.28 | $1.28 | $1.28 | 65,722 |
| 2021-06-21 | $1.30 | $1.31 | $1.27 | $1.28 | $1.28 | 212,642 |
| 2021-06-18 | $1.31 | $1.32 | $1.25 | $1.25 | $1.25 | 363,889 |
| 2021-06-17 | $1.30 | $1.36 | $1.29 | $1.31 | $1.31 | 328,378 |
| 2021-06-16 | $1.29 | $1.33 | $1.27 | $1.31 | $1.31 | 298,725 |
| 2021-06-15 | $1.35 | $1.37 | $1.28 | $1.29 | $1.29 | 545,977 |
| 2021-06-14 | $1.41 | $1.42 | $1.35 | $1.37 | $1.37 | 752,404 |
| 2021-06-11 | $1.38 | $1.43 | $1.36 | $1.42 | $1.42 | 267,730 |
| 2021-06-10 | $1.37 | $1.42 | $1.34 | $1.36 | $1.36 | 689,297 |
| 2021-06-09 | $1.45 | $1.47 | $1.37 | $1.39 | $1.39 | 592,648 |
| 2021-06-08 | $1.45 | $1.50 | $1.39 | $1.46 | $1.46 | 1,181,948 |
| 2021-06-07 | $1.45 | $1.45 | $1.38 | $1.44 | $1.44 | 390,992 |
| 2021-06-04 | $1.35 | $1.45 | $1.31 | $1.41 | $1.41 | 809,748 |
| 2021-06-03 | $1.32 | $1.36 | $1.30 | $1.36 | $1.36 | 442,073 |
| 2021-06-02 | $1.32 | $1.35 | $1.28 | $1.34 | $1.34 | 833,027 |
| 2021-06-01 | $1.28 | $1.35 | $1.27 | $1.32 | $1.32 | 598,303 |
| 2021-05-28 | $1.30 | $1.41 | $1.23 | $1.29 | $1.29 | 3,773,709 |
| 2021-05-27 | $1.29 | $1.38 | $1.23 | $1.31 | $1.31 | 2,110,462 |
| 2021-05-26 | $1.29 | $1.32 | $1.24 | $1.26 | $1.26 | 689,699 |
| 2021-05-25 | $1.38 | $1.38 | $1.27 | $1.29 | $1.29 | 393,650 |
| 2021-05-24 | $1.46 | $1.48 | $1.33 | $1.36 | $1.36 | 639,878 |
| 2021-05-21 | $1.40 | $1.59 | $1.35 | $1.46 | $1.46 | 1,862,900 |
| 2021-05-20 | $1.33 | $1.39 | $1.26 | $1.39 | $1.39 | 435,029 |
| 2021-05-19 | $1.32 | $1.32 | $1.21 | $1.28 | $1.28 | 409,694 |
| 2021-05-18 | $1.25 | $1.32 | $1.18 | $1.29 | $1.29 | 1,485,660 |
| 2021-05-17 | $1.23 | $1.24 | $1.17 | $1.20 | $1.20 | 387,709 |
| 2021-05-14 | $1.25 | $1.32 | $1.20 | $1.24 | $1.24 | 878,796 |
| 2021-05-13 | $1.29 | $1.32 | $1.13 | $1.23 | $1.23 | 748,054 |
| 2021-05-12 | $1.38 | $1.38 | $1.24 | $1.29 | $1.29 | 582,770 |
| 2021-05-11 | $1.38 | $1.43 | $1.31 | $1.36 | $1.36 | 601,489 |
| 2021-05-10 | $1.53 | $1.54 | $1.41 | $1.43 | $1.43 | 607,868 |
| 2021-05-07 | $1.42 | $1.64 | $1.41 | $1.54 | $1.54 | 1,604,598 |
| 2021-05-06 | $1.43 | $1.46 | $1.40 | $1.43 | $1.43 | 166,903 |
| 2021-05-05 | $1.47 | $1.52 | $1.39 | $1.46 | $1.46 | 489,156 |
| 2021-05-04 | $1.49 | $1.50 | $1.41 | $1.46 | $1.46 | 215,752 |
| 2021-05-03 | $1.46 | $1.54 | $1.43 | $1.49 | $1.49 | 410,926 |
| 2021-04-30 | $1.48 | $1.57 | $1.42 | $1.47 | $1.47 | 495,283 |
| 2021-04-29 | $1.64 | $1.64 | $1.47 | $1.49 | $1.49 | 701,607 |
| 2021-04-28 | $1.67 | $1.71 | $1.57 | $1.62 | $1.62 | 484,818 |
| 2021-04-27 | $1.73 | $1.73 | $1.62 | $1.65 | $1.65 | 155,252 |
| 2021-04-26 | $1.65 | $1.72 | $1.59 | $1.70 | $1.70 | 264,065 |
| 2021-04-23 | $1.57 | $1.63 | $1.54 | $1.62 | $1.62 | 594,596 |
| 2021-04-22 | $1.57 | $1.67 | $1.46 | $1.54 | $1.54 | 1,024,986 |
| 2021-04-21 | $1.49 | $1.59 | $1.40 | $1.54 | $1.54 | 334,813 |
| 2021-04-20 | $1.61 | $1.61 | $1.38 | $1.49 | $1.49 | 686,763 |
| 2021-04-19 | $1.64 | $1.70 | $1.55 | $1.55 | $1.55 | 396,240 |
| 2021-04-16 | $1.71 | $1.80 | $1.60 | $1.70 | $1.70 | 423,833 |
| 2021-04-15 | $1.89 | $1.90 | $1.64 | $1.66 | $1.66 | 744,764 |
| 2021-04-14 | $1.98 | $1.99 | $1.86 | $1.90 | $1.90 | 196,030 |
| 2021-04-13 | $1.95 | $2.00 | $1.95 | $1.98 | $1.98 | 106,667 |
| 2021-04-12 | $2.06 | $2.06 | $1.85 | $1.97 | $1.97 | 543,062 |
| 2021-04-09 | $2.11 | $2.15 | $2.00 | $2.06 | $2.06 | 428,611 |
| 2021-04-08 | $2.22 | $2.22 | $2.06 | $2.12 | $2.12 | 390,366 |
| 2021-04-07 | $2.23 | $2.35 | $2.18 | $2.18 | $2.18 | 243,743 |
| 2021-04-06 | $2.29 | $2.47 | $2.29 | $2.37 | $2.37 | 385,012 |
| 2021-04-05 | $2.33 | $2.35 | $2.26 | $2.29 | $2.29 | 185,343 |
| 2021-04-01 | $2.30 | $2.35 | $2.20 | $2.35 | $2.35 | 298,553 |
| 2021-03-31 | $2.20 | $2.30 | $2.18 | $2.28 | $2.28 | 302,478 |
| 2021-03-30 | $2.32 | $2.38 | $2.06 | $2.22 | $2.22 | 1,378,642 |
| 2021-03-29 | $2.36 | $2.55 | $2.26 | $2.43 | $2.43 | 680,237 |
| 2021-03-26 | $2.33 | $2.36 | $2.25 | $2.35 | $2.35 | 239,228 |
| 2021-03-25 | $2.25 | $2.33 | $2.20 | $2.33 | $2.33 | 192,198 |
| 2021-03-24 | $2.16 | $2.37 | $2.06 | $2.23 | $2.23 | 553,541 |
| 2021-03-23 | $2.28 | $2.29 | $2.12 | $2.15 | $2.15 | 178,525 |
| 2021-03-22 | $2.41 | $2.41 | $2.22 | $2.24 | $2.24 | 187,329 |
| 2021-03-19 | $2.38 | $2.41 | $2.22 | $2.41 | $2.41 | 224,373 |
| 2021-03-18 | $2.39 | $2.46 | $2.33 | $2.38 | $2.38 | 133,224 |
| 2021-03-17 | $2.45 | $2.54 | $2.39 | $2.40 | $2.40 | 299,552 |
| 2021-03-16 | $2.65 | $2.65 | $2.40 | $2.49 | $2.49 | 355,108 |
| 2021-03-15 | $2.32 | $2.63 | $2.31 | $2.55 | $2.55 | 1,126,651 |
| 2021-03-12 | $2.35 | $2.43 | $2.32 | $2.35 | $2.35 | 248,612 |
| 2021-03-11 | $2.37 | $2.47 | $2.27 | $2.37 | $2.37 | 205,778 |
| 2021-03-10 | $2.26 | $2.47 | $2.22 | $2.37 | $2.37 | 352,417 |
| 2021-03-09 | $2.30 | $2.30 | $2.21 | $2.28 | $2.28 | 157,055 |
| 2021-03-08 | $2.20 | $2.29 | $2.13 | $2.27 | $2.27 | 217,527 |
| 2021-03-05 | $2.14 | $2.19 | $2.00 | $2.12 | $2.12 | 210,806 |
| 2021-03-04 | $2.19 | $2.25 | $1.96 | $2.03 | $2.03 | 369,464 |
| 2021-03-03 | $2.33 | $2.44 | $2.15 | $2.25 | $2.25 | 222,448 |
| 2021-03-02 | $2.44 | $2.49 | $2.34 | $2.35 | $2.35 | 88,214 |
| 2021-03-01 | $2.35 | $2.59 | $2.28 | $2.42 | $2.42 | 265,539 |
| 2021-02-26 | $2.50 | $2.55 | $2.26 | $2.28 | $2.28 | 263,652 |
| 2021-02-25 | $2.53 | $2.58 | $2.36 | $2.54 | $2.54 | 261,324 |
| 2021-02-24 | $2.46 | $2.69 | $2.42 | $2.67 | $2.67 | 219,841 |
| 2021-02-23 | $2.59 | $2.59 | $2.16 | $2.43 | $2.43 | 495,748 |
| 2021-02-22 | $2.74 | $2.94 | $2.67 | $2.67 | $2.67 | 409,528 |
| 2021-02-19 | $2.67 | $2.89 | $2.63 | $2.79 | $2.79 | 497,275 |
| 2021-02-18 | $2.67 | $2.75 | $2.61 | $2.63 | $2.63 | 282,293 |
| 2021-02-17 | $2.80 | $2.80 | $2.63 | $2.75 | $2.75 | 399,094 |
| 2021-02-16 | $2.89 | $2.89 | $2.68 | $2.77 | $2.77 | 1,336,092 |
| 2021-02-12 | $2.98 | $3.70 | $2.70 | $3.02 | $3.02 | 8,721,574 |
| 2021-02-11 | $2.47 | $3.13 | $2.39 | $2.87 | $2.87 | 9,612,419 |
| 2021-02-10 | $2.53 | $2.57 | $2.32 | $2.44 | $2.44 | 260,459 |
| 2021-02-09 | $2.45 | $2.55 | $2.37 | $2.48 | $2.48 | 499,578 |
| 2021-02-08 | $2.35 | $2.50 | $2.35 | $2.42 | $2.42 | 406,575 |
| 2021-02-05 | $2.24 | $2.38 | $2.22 | $2.32 | $2.32 | 375,664 |
| 2021-02-04 | $2.16 | $2.24 | $2.16 | $2.23 | $2.23 | 246,812 |
| 2021-02-03 | $2.14 | $2.18 | $2.10 | $2.14 | $2.14 | 224,183 |
| 2021-02-02 | $2.10 | $2.21 | $2.07 | $2.09 | $2.09 | 694,426 |
| 2021-02-01 | $2.12 | $2.16 | $2.02 | $2.13 | $2.13 | 297,084 |
| 2021-01-29 | $2.17 | $2.20 | $2.02 | $2.13 | $2.13 | 349,457 |
| 2021-01-28 | $2.24 | $2.31 | $2.14 | $2.18 | $2.18 | 315,776 |
| 2021-01-27 | $2.26 | $2.50 | $2.21 | $2.25 | $2.25 | 951,280 |
| 2021-01-26 | $2.24 | $2.43 | $2.10 | $2.27 | $2.27 | 1,127,417 |
| 2021-01-25 | $2.15 | $2.20 | $2.00 | $2.19 | $2.19 | 567,773 |
| 2021-01-22 | $2.09 | $2.18 | $2.00 | $2.15 | $2.15 | 768,702 |
| 2021-01-21 | $2.09 | $2.15 | $1.96 | $2.10 | $2.10 | 1,640,086 |
| 2021-01-20 | $1.90 | $2.10 | $1.86 | $2.09 | $2.09 | 1,879,002 |
| 2021-01-19 | $1.89 | $1.92 | $1.85 | $1.89 | $1.89 | 219,991 |
| 2021-01-15 | $1.90 | $1.91 | $1.83 | $1.89 | $1.89 | 250,664 |
| 2021-01-14 | $1.90 | $1.93 | $1.86 | $1.89 | $1.89 | 286,551 |
| 2021-01-13 | $1.95 | $1.95 | $1.85 | $1.94 | $1.94 | 227,276 |
| 2021-01-12 | $1.93 | $1.99 | $1.90 | $1.95 | $1.95 | 354,206 |
| 2021-01-11 | $1.88 | $1.94 | $1.87 | $1.88 | $1.88 | 192,121 |
| 2021-01-08 | $1.87 | $1.90 | $1.83 | $1.87 | $1.87 | 190,888 |
| 2021-01-07 | $1.87 | $1.89 | $1.84 | $1.86 | $1.86 | 186,953 |
| 2021-01-06 | $1.87 | $1.93 | $1.81 | $1.82 | $1.82 | 254,974 |
| 2021-01-05 | $1.82 | $1.95 | $1.82 | $1.90 | $1.90 | 395,259 |
| 2021-01-04 | $1.78 | $1.84 | $1.78 | $1.81 | $1.81 | 208,925 |
| 2020-12-31 | $1.94 | $1.94 | $1.67 | $1.75 | $1.75 | 517,846 |
| 2020-12-30 | $1.92 | $1.94 | $1.88 | $1.91 | $1.91 | 240,087 |
| 2020-12-29 | $1.98 | $1.98 | $1.87 | $1.91 | $1.91 | 179,736 |
| 2020-12-28 | $1.97 | $2.02 | $1.96 | $1.97 | $1.97 | 250,487 |
| 2020-12-24 | $2.00 | $2.00 | $1.96 | $1.97 | $1.97 | 79,043 |
| 2020-12-23 | $1.96 | $2.03 | $1.96 | $2.00 | $2.00 | 152,425 |
| 2020-12-22 | $2.03 | $2.03 | $1.95 | $1.96 | $1.96 | 195,851 |
| 2020-12-21 | $1.97 | $2.04 | $1.92 | $2.01 | $2.01 | 385,429 |
| 2020-12-18 | $2.01 | $2.03 | $1.97 | $1.97 | $1.97 | 253,594 |
| 2020-12-17 | $2.04 | $2.06 | $1.98 | $2.01 | $2.01 | 263,409 |
| 2020-12-16 | $2.00 | $2.06 | $1.96 | $2.01 | $2.01 | 294,035 |
| 2020-12-15 | $2.03 | $2.03 | $1.97 | $1.99 | $1.99 | 189,421 |
| 2020-12-14 | $2.12 | $2.12 | $2.00 | $2.02 | $2.02 | 225,119 |
| 2020-12-11 | $2.03 | $2.12 | $1.99 | $2.06 | $2.06 | 445,676 |
| 2020-12-10 | $2.05 | $2.08 | $2.00 | $2.02 | $2.02 | 209,805 |
| 2020-12-09 | $2.14 | $2.35 | $1.97 | $2.09 | $2.09 | 2,034,610 |
| 2020-12-08 | $2.02 | $2.13 | $1.96 | $2.08 | $2.08 | 920,698 |
| 2020-12-07 | $1.99 | $2.09 | $1.96 | $2.03 | $2.03 | 608,811 |
| 2020-12-04 | $2.03 | $2.04 | $1.97 | $1.98 | $1.98 | 226,780 |
| 2020-12-03 | $2.06 | $2.16 | $1.95 | $2.02 | $2.02 | 795,381 |
| 2020-12-02 | $1.96 | $2.15 | $1.95 | $2.08 | $2.08 | 472,553 |
| 2020-12-01 | $2.16 | $2.16 | $1.96 | $2.01 | $2.01 | 455,474 |
| 2020-11-30 | $2.16 | $2.20 | $2.10 | $2.14 | $2.14 | 331,808 |
| 2020-11-27 | $2.17 | $2.20 | $2.12 | $2.15 | $2.15 | 124,445 |
| 2020-11-25 | $2.10 | $2.21 | $2.06 | $2.15 | $2.15 | 280,960 |
| 2020-11-24 | $2.32 | $2.35 | $2.09 | $2.10 | $2.10 | 607,371 |
| 2020-11-23 | $2.07 | $2.30 | $2.06 | $2.30 | $2.30 | 1,226,576 |
| 2020-11-20 | $2.00 | $2.10 | $1.95 | $2.07 | $2.07 | 627,280 |
| 2020-11-19 | $1.97 | $2.08 | $1.92 | $2.05 | $2.05 | 838,992 |
| 2020-11-18 | $1.95 | $2.02 | $1.87 | $1.98 | $1.98 | 605,575 |
| 2020-11-17 | $2.05 | $2.08 | $1.93 | $1.93 | $1.93 | 473,182 |
| 2020-11-16 | $1.95 | $2.12 | $1.90 | $2.04 | $2.04 | 1,319,658 |
| 2020-11-13 | $1.88 | $1.94 | $1.88 | $1.91 | $1.91 | 185,544 |
| 2020-11-12 | $1.94 | $2.00 | $1.88 | $1.88 | $1.88 | 336,281 |
| 2020-11-11 | $1.82 | $2.03 | $1.78 | $1.98 | $1.98 | 1,688,077 |
| 2020-11-10 | $1.86 | $1.90 | $1.78 | $1.82 | $1.82 | 240,022 |
| 2020-11-09 | $1.82 | $1.94 | $1.81 | $1.84 | $1.84 | 507,741 |
| 2020-11-06 | $1.80 | $1.85 | $1.78 | $1.82 | $1.82 | 249,678 |
| 2020-11-05 | $1.94 | $1.95 | $1.85 | $1.86 | $1.86 | 382,755 |
| 2020-11-04 | $1.99 | $1.99 | $1.88 | $1.90 | $1.90 | 373,992 |
| 2020-11-03 | $1.85 | $2.00 | $1.76 | $1.95 | $1.95 | 1,070,976 |
| 2020-11-02 | $1.74 | $1.84 | $1.69 | $1.82 | $1.82 | 1,480,259 |
| 2020-10-30 | $1.61 | $1.86 | $1.55 | $1.81 | $1.81 | 1,710,067 |
| 2020-10-29 | $1.55 | $1.66 | $1.55 | $1.62 | $1.62 | 1,166,860 |
| 2020-10-28 | $1.68 | $1.69 | $1.56 | $1.62 | $1.62 | 1,106,843 |
| 2020-10-27 | $1.90 | $1.92 | $1.70 | $1.76 | $1.76 | 3,368,946 |
| 2020-10-26 | $2.21 | $2.69 | $1.90 | $2.04 | $2.04 | 84,019,925 |
| 2020-10-23 | $1.53 | $1.66 | $1.50 | $1.53 | $1.53 | 4,307,597 |
| 2020-10-22 | $1.55 | $1.57 | $1.49 | $1.53 | $1.53 | 316,955 |
| 2020-10-21 | $1.66 | $1.66 | $1.52 | $1.53 | $1.53 | 1,634,194 |
| 2020-10-20 | $1.66 | $1.72 | $1.60 | $1.66 | $1.66 | 877,502 |
| 2020-10-19 | $1.63 | $1.68 | $1.55 | $1.62 | $1.62 | 478,908 |
| 2020-10-16 | $1.59 | $1.69 | $1.58 | $1.58 | $1.58 | 709,941 |
| 2020-10-15 | $1.53 | $1.62 | $1.52 | $1.59 | $1.59 | 241,384 |
| 2020-10-14 | $1.56 | $1.62 | $1.50 | $1.54 | $1.54 | 556,870 |
| 2020-10-13 | $1.59 | $1.61 | $1.55 | $1.57 | $1.57 | 279,665 |
| 2020-10-12 | $1.60 | $1.65 | $1.58 | $1.59 | $1.59 | 254,833 |
| 2020-10-09 | $1.68 | $1.69 | $1.57 | $1.62 | $1.62 | 699,254 |
| 2020-10-08 | $1.67 | $1.74 | $1.65 | $1.72 | $1.72 | 716,667 |
| 2020-10-07 | $1.94 | $2.03 | $1.71 | $1.76 | $1.76 | 4,748,875 |
| 2020-10-06 | $1.64 | $1.87 | $1.63 | $1.69 | $1.69 | 1,333,893 |
| 2020-10-05 | $1.64 | $1.67 | $1.58 | $1.60 | $1.60 | 272,619 |
| 2020-10-02 | $1.48 | $1.66 | $1.47 | $1.62 | $1.62 | 524,218 |
| 2020-10-01 | $1.48 | $1.63 | $1.45 | $1.55 | $1.55 | 842,457 |
| 2020-09-30 | $1.43 | $1.47 | $1.40 | $1.42 | $1.42 | 299,011 |
| 2020-09-29 | $1.41 | $1.45 | $1.37 | $1.40 | $1.40 | 410,254 |
| 2020-09-28 | $1.36 | $1.48 | $1.35 | $1.45 | $1.45 | 313,549 |
| 2020-09-25 | $1.43 | $1.43 | $1.31 | $1.38 | $1.38 | 601,817 |
| 2020-09-24 | $1.60 | $1.64 | $1.40 | $1.44 | $1.44 | 2,223,144 |
| 2020-09-23 | $1.57 | $1.57 | $1.50 | $1.52 | $1.52 | 680,483 |
| 2020-09-22 | $1.60 | $1.62 | $1.54 | $1.57 | $1.57 | 690,008 |
| 2020-09-21 | $1.54 | $1.62 | $1.51 | $1.57 | $1.57 | 1,795,916 |
| 2020-09-18 | $1.58 | $1.62 | $1.50 | $1.58 | $1.58 | 414,850 |
| 2020-09-17 | $1.58 | $1.69 | $1.53 | $1.60 | $1.60 | 890,593 |
| 2020-09-16 | $1.50 | $1.60 | $1.50 | $1.55 | $1.55 | 1,033,109 |
| 2020-09-15 | $1.57 | $1.58 | $1.50 | $1.50 | $1.50 | 514,480 |
| 2020-09-14 | $1.62 | $1.63 | $1.50 | $1.51 | $1.51 | 571,546 |
| 2020-09-11 | $1.71 | $1.74 | $1.58 | $1.62 | $1.62 | 1,364,587 |
| 2020-09-10 | $2.20 | $2.25 | $1.85 | $1.88 | $1.88 | 912,261 |
| 2020-09-09 | $2.67 | $2.67 | $2.41 | $2.45 | $2.45 | 789,475 |
| 2020-09-08 | $2.58 | $2.74 | $2.51 | $2.63 | $2.63 | 412,055 |
| 2020-09-04 | $2.43 | $2.60 | $2.41 | $2.51 | $2.51 | 214,827 |
| 2020-09-03 | $2.29 | $2.65 | $2.28 | $2.43 | $2.43 | 491,994 |
| 2020-09-02 | $2.46 | $2.53 | $2.29 | $2.30 | $2.30 | 143,415 |
| 2020-09-01 | $2.58 | $2.58 | $2.42 | $2.45 | $2.45 | 129,631 |
| 2020-08-31 | $2.80 | $2.80 | $2.56 | $2.65 | $2.65 | 149,782 |
| 2020-08-28 | $2.51 | $2.68 | $2.50 | $2.65 | $2.65 | 95,369 |
| 2020-08-27 | $2.48 | $2.63 | $2.42 | $2.56 | $2.56 | 276,554 |
| 2020-08-26 | $2.86 | $2.96 | $2.70 | $2.73 | $2.73 | 544,337 |
| 2020-08-25 | $2.98 | $2.98 | $2.79 | $2.85 | $2.85 | 188,718 |
| 2020-08-24 | $3.03 | $3.05 | $2.83 | $3.00 | $3.00 | 364,570 |
| 2020-08-21 | $3.10 | $3.40 | $2.95 | $3.06 | $3.06 | 747,291 |
| 2020-08-20 | $3.32 | $3.34 | $2.90 | $3.15 | $3.15 | 502,951 |
| 2020-08-19 | $3.17 | $3.58 | $3.10 | $3.32 | $3.32 | 1,418,724 |
| 2020-08-18 | $2.95 | $3.27 | $2.70 | $3.26 | $3.26 | 643,115 |
| 2020-08-17 | $3.20 | $3.84 | $2.80 | $2.86 | $2.86 | 2,249,378 |
| 2020-08-14 | $2.57 | $3.45 | $2.50 | $3.20 | $3.20 | 1,774,480 |
| 2020-08-13 | $2.58 | $2.60 | $2.45 | $2.53 | $2.53 | 168,099 |
| 2020-08-12 | $2.74 | $2.82 | $2.56 | $2.63 | $2.63 | 561,111 |
| 2020-08-11 | $2.45 | $2.75 | $2.35 | $2.64 | $2.64 | 707,574 |
| 2020-08-10 | $2.12 | $2.42 | $2.12 | $2.40 | $2.40 | 283,065 |
| 2020-08-07 | $2.12 | $2.18 | $2.09 | $2.12 | $2.12 | 54,963 |
| 2020-08-06 | $2.16 | $2.18 | $2.07 | $2.13 | $2.13 | 41,286 |
| 2020-08-05 | $2.15 | $2.17 | $2.10 | $2.15 | $2.15 | 34,242 |
| 2020-08-04 | $2.13 | $2.21 | $2.13 | $2.14 | $2.14 | 27,491 |
| 2020-08-03 | $2.20 | $2.20 | $2.10 | $2.16 | $2.16 | 47,829 |
| 2020-07-31 | $2.29 | $2.29 | $2.09 | $2.12 | $2.12 | 84,142 |
| 2020-07-30 | $2.30 | $2.37 | $2.12 | $2.32 | $2.32 | 351,034 |
| 2020-07-29 | $2.23 | $2.26 | $2.05 | $2.09 | $2.09 | 127,158 |
| 2020-07-28 | $2.24 | $2.35 | $2.24 | $2.25 | $2.25 | 73,460 |
| 2020-07-27 | $2.24 | $2.32 | $2.23 | $2.25 | $2.25 | 42,475 |
| 2020-07-24 | $2.29 | $2.30 | $2.01 | $2.24 | $2.24 | 104,302 |
| 2020-07-23 | $2.41 | $2.47 | $2.26 | $2.33 | $2.33 | 76,796 |
| 2020-07-22 | $2.50 | $2.56 | $2.40 | $2.40 | $2.40 | 112,835 |
| 2020-07-21 | $2.35 | $2.49 | $2.35 | $2.41 | $2.41 | 81,844 |
| 2020-07-20 | $2.40 | $2.40 | $2.32 | $2.36 | $2.36 | 46,242 |
| 2020-07-17 | $2.36 | $2.54 | $2.31 | $2.39 | $2.39 | 159,300 |
| 2020-07-16 | $2.31 | $2.37 | $2.25 | $2.33 | $2.33 | 42,300 |
| 2020-07-15 | $2.27 | $2.40 | $2.25 | $2.39 | $2.39 | 100,400 |
| 2020-07-14 | $2.39 | $2.40 | $2.21 | $2.25 | $2.25 | 96,900 |
| 2020-07-13 | $2.55 | $2.57 | $2.30 | $2.35 | $2.35 | 92,800 |
| 2020-07-10 | $2.59 | $2.59 | $2.47 | $2.56 | $2.56 | 42,200 |
| 2020-07-09 | $2.43 | $2.62 | $2.39 | $2.61 | $2.61 | 187,400 |
| 2020-07-08 | $2.47 | $2.54 | $2.35 | $2.41 | $2.41 | 139,300 |
| 2020-07-07 | $2.64 | $2.64 | $2.46 | $2.48 | $2.48 | 152,800 |
| 2020-07-06 | $2.62 | $2.89 | $2.57 | $2.66 | $2.66 | 321,100 |
| 2020-07-02 | $2.66 | $2.74 | $2.46 | $2.66 | $2.66 | 303,500 |
| 2020-07-01 | $2.81 | $2.82 | $2.65 | $2.70 | $2.70 | 130,900 |
| 2020-06-30 | $2.61 | $2.90 | $2.51 | $2.71 | $2.71 | 491,800 |
| 2020-06-29 | $2.63 | $2.95 | $2.56 | $2.61 | $2.61 | 758,600 |
| 2020-06-26 | $2.70 | $2.77 | $2.50 | $2.59 | $2.59 | 117,812 |
| 2020-06-25 | $2.52 | $2.95 | $2.44 | $2.68 | $2.68 | 604,328 |
| 2020-06-24 | $2.60 | $3.12 | $2.31 | $2.45 | $2.45 | 674,397 |
| 2020-06-23 | $2.33 | $2.75 | $2.29 | $2.71 | $2.71 | 715,561 |
| 2020-06-22 | $2.36 | $2.44 | $2.26 | $2.30 | $2.30 | 54,635 |
| 2020-06-19 | $2.41 | $2.56 | $2.23 | $2.23 | $2.23 | 109,268 |
| 2020-06-18 | $2.45 | $2.68 | $2.38 | $2.50 | $2.50 | 98,658 |
| 2020-06-17 | $2.64 | $2.69 | $2.40 | $2.45 | $2.45 | 170,859 |
| 2020-06-16 | $2.40 | $2.75 | $2.27 | $2.63 | $2.63 | 525,667 |
| 2020-06-15 | $2.10 | $2.47 | $2.08 | $2.31 | $2.31 | 118,042 |
| 2020-06-12 | $2.40 | $2.42 | $2.08 | $2.17 | $2.17 | 153,944 |
| 2020-06-11 | $2.06 | $2.90 | $2.01 | $2.46 | $2.46 | 867,576 |
| 2020-06-10 | $2.33 | $2.33 | $2.09 | $2.26 | $2.26 | 109,048 |
| 2020-06-09 | $2.45 | $2.46 | $2.30 | $2.31 | $2.31 | 89,608 |
| 2020-06-08 | $2.25 | $2.70 | $2.25 | $2.50 | $2.50 | 480,975 |
| 2020-06-05 | $2.28 | $2.40 | $2.11 | $2.27 | $2.27 | 126,512 |
| 2020-06-04 | $2.29 | $2.29 | $2.10 | $2.18 | $2.18 | 57,228 |
| 2020-06-03 | $2.28 | $2.48 | $2.10 | $2.22 | $2.22 | 183,493 |
| 2020-06-02 | $2.02 | $2.35 | $2.02 | $2.21 | $2.21 | 423,838 |
| 2020-06-01 | $1.94 | $2.10 | $1.94 | $2.03 | $2.03 | 40,768 |
| 2020-05-29 | $1.96 | $2.05 | $1.91 | $1.93 | $1.93 | 30,868 |
| 2020-05-28 | $2.07 | $2.12 | $1.95 | $1.96 | $1.96 | 69,623 |
| 2020-05-27 | $1.91 | $2.20 | $1.90 | $2.04 | $2.04 | 141,500 |
| 2020-05-26 | $2.00 | $2.00 | $1.92 | $1.92 | $1.92 | 29,044 |
| 2020-05-22 | $1.88 | $1.96 | $1.82 | $1.92 | $1.92 | 35,902 |
| 2020-05-21 | $1.87 | $2.00 | $1.85 | $1.93 | $1.93 | 79,999 |
| 2020-05-20 | $1.99 | $2.07 | $1.86 | $1.91 | $1.91 | 82,365 |
| 2020-05-19 | $2.17 | $2.20 | $1.94 | $2.02 | $2.02 | 142,911 |
| 2020-05-18 | $1.84 | $2.47 | $1.80 | $2.09 | $2.09 | 1,168,133 |
| 2020-05-15 | $1.76 | $1.80 | $1.76 | $1.80 | $1.80 | 31,439 |
| 2020-05-14 | $1.77 | $1.82 | $1.70 | $1.76 | $1.76 | 60,735 |
| 2020-05-13 | $1.88 | $1.90 | $1.75 | $1.83 | $1.83 | 100,070 |
| 2020-05-12 | $1.80 | $2.04 | $1.73 | $1.88 | $1.88 | 315,507 |
| 2020-05-11 | $1.86 | $1.90 | $1.74 | $1.78 | $1.78 | 114,079 |
| 2020-05-08 | $1.84 | $1.98 | $1.76 | $1.86 | $1.86 | 192,271 |
| 2020-05-07 | $1.83 | $1.91 | $1.68 | $1.80 | $1.80 | 179,570 |
| 2020-05-06 | $1.88 | $1.88 | $1.65 | $1.74 | $1.74 | 35,065 |
| 2020-05-05 | $1.86 | $1.90 | $1.75 | $1.76 | $1.76 | 30,146 |
| 2020-05-04 | $1.80 | $1.87 | $1.64 | $1.87 | $1.87 | 62,667 |
| 2020-05-01 | $1.92 | $2.15 | $1.70 | $1.76 | $1.76 | 207,819 |
| 2020-04-30 | $1.83 | $1.99 | $1.73 | $1.92 | $1.92 | 111,624 |
| 2020-04-29 | $1.71 | $1.84 | $1.65 | $1.80 | $1.80 | 85,928 |
| 2020-04-28 | $1.74 | $1.75 | $1.67 | $1.75 | $1.75 | 47,201 |
| 2020-04-27 | $1.77 | $1.79 | $1.66 | $1.73 | $1.73 | 50,573 |
| 2020-04-24 | $1.75 | $1.85 | $1.68 | $1.79 | $1.79 | 11,801 |
| 2020-04-23 | $1.80 | $1.83 | $1.71 | $1.82 | $1.82 | 41,386 |
| 2020-04-22 | $1.80 | $1.97 | $1.77 | $1.81 | $1.81 | 27,339 |
| 2020-04-21 | $1.85 | $1.88 | $1.75 | $1.83 | $1.83 | 41,763 |
| 2020-04-20 | $1.76 | $2.04 | $1.66 | $1.87 | $1.87 | 133,774 |
| 2020-04-17 | $1.96 | $2.08 | $1.75 | $1.82 | $1.82 | 90,522 |
| 2020-04-16 | $1.92 | $2.16 | $1.74 | $1.93 | $1.93 | 335,799 |
| 2020-04-15 | $1.96 | $3.00 | $1.87 | $2.02 | $2.02 | 4,098,121 |
| 2020-04-14 | $1.67 | $1.75 | $1.55 | $1.74 | $1.74 | 21,667 |
| 2020-04-13 | $1.68 | $1.69 | $1.53 | $1.68 | $1.68 | 12,497 |
| 2020-04-09 | $1.61 | $1.68 | $1.42 | $1.65 | $1.65 | 82,228 |
| 2020-04-08 | $1.66 | $1.76 | $1.66 | $1.70 | $1.70 | 20,814 |
| 2020-04-07 | $1.82 | $1.89 | $1.62 | $1.73 | $1.73 | 38,252 |
| 2020-04-06 | $1.64 | $1.75 | $1.48 | $1.74 | $1.74 | 33,812 |
| 2020-04-03 | $1.52 | $1.74 | $1.42 | $1.57 | $1.57 | 44,770 |
| 2020-04-02 | $1.74 | $1.74 | $1.58 | $1.65 | $1.65 | 60,725 |
| 2020-04-01 | $1.62 | $1.90 | $1.60 | $1.70 | $1.70 | 144,113 |
| 2020-03-31 | $1.88 | $1.97 | $1.62 | $1.66 | $1.66 | 86,589 |
| 2020-03-30 | $2.09 | $2.20 | $1.85 | $1.90 | $1.90 | 138,852 |
| 2020-03-27 | $2.20 | $2.20 | $1.80 | $1.95 | $1.95 | 108,677 |
| 2020-03-26 | $1.88 | $2.34 | $1.65 | $2.25 | $2.25 | 221,178 |
| 2020-03-25 | $1.90 | $2.05 | $1.70 | $1.95 | $1.95 | 168,691 |
| 2020-03-24 | $2.09 | $2.40 | $1.91 | $1.94 | $1.94 | 150,024 |
| 2020-03-23 | $2.20 | $2.30 | $1.73 | $2.05 | $2.05 | 253,709 |
| 2020-03-20 | $2.49 | $2.69 | $2.00 | $2.30 | $2.30 | 312,976 |
| 2020-03-19 | $4.15 | $4.75 | $2.56 | $2.76 | $2.76 | 1,419,994 |
| 2020-03-18 | $3.58 | $5.09 | $3.20 | $3.60 | $3.60 | 3,156,000 |
| 2020-03-17 | $2.32 | $3.97 | $2.32 | $3.35 | $3.35 | 1,261,530 |
| 2020-03-16 | $1.88 | $2.74 | $1.88 | $2.38 | $2.38 | 42,221 |
| 2020-03-13 | $2.52 | $2.72 | $1.92 | $2.19 | $2.19 | 35,720 |
| 2020-03-12 | $2.48 | $2.75 | $2.07 | $2.45 | $2.45 | 11,957 |
| 2020-03-11 | $3.19 | $3.20 | $2.82 | $2.89 | $2.89 | 7,336 |
| 2020-03-10 | $2.96 | $3.06 | $2.90 | $3.05 | $3.05 | 13,289 |
| 2020-03-09 | $3.07 | $3.08 | $2.75 | $2.81 | $2.81 | 17,810 |
| 2020-03-06 | $3.31 | $3.43 | $3.10 | $3.24 | $3.24 | 22,426 |
| 2020-03-05 | $3.60 | $3.60 | $3.29 | $3.37 | $3.37 | 8,766 |
| 2020-03-04 | $3.55 | $3.84 | $3.40 | $3.50 | $3.50 | 37,223 |
| 2020-03-03 | $3.05 | $3.69 | $3.05 | $3.39 | $3.39 | 68,045 |
| 2020-03-02 | $3.80 | $3.82 | $2.84 | $3.08 | $3.08 | 135,958 |
| 2020-02-28 | $4.44 | $4.44 | $3.80 | $4.08 | $4.08 | 56,646 |
| 2020-02-27 | $4.00 | $4.40 | $3.74 | $4.33 | $4.33 | 156,233 |
| 2020-02-26 | $3.89 | $3.96 | $3.41 | $3.70 | $3.70 | 35,013 |
| 2020-02-25 | $3.67 | $4.47 | $3.65 | $3.86 | $3.86 | 47,479 |
| 2020-02-24 | $3.69 | $3.83 | $3.35 | $3.65 | $3.65 | 25,684 |
| 2020-02-21 | $3.78 | $3.86 | $3.38 | $3.70 | $3.70 | 43,985 |
| 2020-02-20 | $3.67 | $3.88 | $3.11 | $3.69 | $3.69 | 66,206 |
| 2020-02-19 | $4.10 | $4.12 | $3.58 | $3.66 | $3.66 | 63,339 |
| 2020-02-18 | $3.98 | $4.13 | $3.95 | $4.06 | $4.06 | 34,337 |
| 2020-02-14 | $3.82 | $4.22 | $3.82 | $3.95 | $3.95 | 43,128 |
| 2020-02-13 | $4.70 | $4.70 | $3.67 | $3.86 | $3.86 | 266,516 |
Muscle Maker Inc (GRIL) News Headlines
Recent Muscle Maker Inc (GRIL) News
Similar Companies to Muscle Maker Inc (GRIL) in the Restaurants Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Yum Brands Inc | YUM | Restaurants | Consumer Cyclical | 1,500,000 |
| Brinker International Inc | EAT | Restaurants | Consumer Cyclical | 1,454,280 |
| Restaurant Brands International Inc | QSR | Restaurants | Consumer Cyclical | 400,000 |
| Starbucks Corp | SBUX | Restaurants | Consumer Cyclical | 328,000 |
| Aramark | ARMK | Restaurants | Consumer Cyclical | 275,000 |
| Dominos Pizza Inc | DPZ | Restaurants | Consumer Cyclical | 272,500 |
| Darden Restaurants Inc | DRI | Restaurants | Consumer Cyclical | 200,000 |
| McDonald`s Corp | MCD | Restaurants | Consumer Cyclical | 200,000 |
| Yum China Holdings Inc | YUMC | Restaurants | Consumer Cyclical | 130,000 |
| Papa John`s International Inc | PZZA | Restaurants | Consumer Cyclical | 125,000 |