Gold Royalty Corp (GROY) Exchange: NYSE MKT
Data as of Aug. 21, 2025
$1.50 ($0.00) 0.00%
Gold Royalty Corp - Daily Information
Click for more stock information on Gold Royalty Corp.| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $1.47 |
| Previous Close | $1.50 |
| High | $1.50 |
| Low | $1.46 |
| Adjusted Open | $1.47 |
| Previous Adjusted Close | $1.50 |
| Adjusted High | $1.50 |
| Adjusted Low | $1.46 |
About Gold Royalty Corp (GROY)
Gold Royalty Corp. is a gold-focused royalty company offering creative financing solutions to the metals and mining industry. Its mission is to acquire royalties, streams and similar interests at varying stages of the mine life cycle to build a balanced portfolio offering near, medium and longer-term attractive returns for its investors. Gold Royalty's diversified portfolio currently consists of net smelter return royalties ranging from 0.5% to 2.0% on 18 gold properties covering 12 projects located in the Americas. About Monarch Mining Corp. Monarch Mining Corporation (TSX: GBAR) is a fully integrated mining company that owns four advanced projects, including the fully permitted past-producing Beaufor Mine, which has produced more than 1 million ounces of gold over the last 30 years. Other advanced assets include the Croinor Gold, McKenzie Break and Swanson properties, all located near Monarch's wholly owned and fully permitted Beacon 750 tpd mill. Monarch owns 28,702 hectares (287 km 2 ) of mining assets in the prolific Abitibi mining camp. Qualified Person Alastair Still, P.Geo., Director of Technical Services of the Company, is a "qualified person" as such term is defined under National Instrument 43-101, and has reviewed and approved the technical information disclosed in this news release. Technical Information The information herein regarding Monarch's properties has been derived from Monarch's Press Release date June 3, 2021 and its June 2021 Corporate Presentation.
Invest in Gold Royalty Corp (GROY)
Historical Stock Data for Gold Royalty Corp (GROY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | $1.47 | $1.50 | $1.46 | $1.50 | $1.50 | 1,322,261 |
| 2025-05-15 | $1.48 | $1.51 | $1.45 | $1.50 | $1.50 | 1,190,820 |
| 2025-05-14 | $1.53 | $1.53 | $1.47 | $1.48 | $1.48 | 1,173,927 |
| 2025-05-13 | $1.53 | $1.55 | $1.51 | $1.54 | $1.54 | 869,292 |
| 2025-05-12 | $1.59 | $1.62 | $1.51 | $1.53 | $1.53 | 2,125,421 |
| 2025-05-09 | $1.57 | $1.62 | $1.54 | $1.62 | $1.62 | 1,089,828 |
| 2025-05-08 | $1.51 | $1.56 | $1.51 | $1.55 | $1.55 | 1,101,076 |
| 2025-05-07 | $1.56 | $1.58 | $1.53 | $1.55 | $1.55 | 1,224,603 |
| 2025-05-06 | $1.52 | $1.60 | $1.51 | $1.57 | $1.57 | 2,090,678 |
| 2025-05-05 | $1.49 | $1.52 | $1.48 | $1.50 | $1.50 | 2,485,345 |
| 2025-05-02 | $1.47 | $1.49 | $1.44 | $1.46 | $1.46 | 1,167,647 |
| 2025-05-01 | $1.48 | $1.48 | $1.44 | $1.45 | $1.45 | 1,072,363 |
| 2025-04-30 | $1.48 | $1.50 | $1.46 | $1.50 | $1.50 | 991,831 |
| 2025-04-29 | $1.51 | $1.52 | $1.48 | $1.49 | $1.49 | 805,408 |
| 2025-04-28 | $1.45 | $1.51 | $1.43 | $1.51 | $1.51 | 1,341,419 |
| 2025-04-25 | $1.48 | $1.49 | $1.46 | $1.47 | $1.47 | 1,113,042 |
| 2025-04-24 | $1.50 | $1.52 | $1.46 | $1.50 | $1.50 | 980,935 |
| 2025-04-23 | $1.45 | $1.51 | $1.45 | $1.50 | $1.50 | 1,702,817 |
| 2025-04-22 | $1.62 | $1.62 | $1.48 | $1.50 | $1.50 | 3,731,472 |
| 2025-04-21 | $1.68 | $1.69 | $1.62 | $1.66 | $1.66 | 1,802,448 |
| 2025-04-17 | $1.66 | $1.66 | $1.61 | $1.63 | $1.63 | 1,168,881 |
| 2025-04-16 | $1.74 | $1.75 | $1.64 | $1.68 | $1.68 | 2,715,785 |
| 2025-04-15 | $1.59 | $1.66 | $1.56 | $1.66 | $1.66 | 2,422,823 |
| 2025-04-14 | $1.49 | $1.59 | $1.48 | $1.58 | $1.58 | 1,907,237 |
| 2025-04-11 | $1.50 | $1.56 | $1.49 | $1.52 | $1.52 | 2,248,294 |
| 2025-04-10 | $1.42 | $1.50 | $1.41 | $1.47 | $1.47 | 1,979,286 |
| 2025-04-09 | $1.37 | $1.43 | $1.35 | $1.43 | $1.43 | 1,514,826 |
| 2025-04-08 | $1.37 | $1.37 | $1.31 | $1.33 | $1.33 | 1,113,147 |
| 2025-04-07 | $1.27 | $1.36 | $1.23 | $1.31 | $1.31 | 2,351,330 |
| 2025-04-04 | $1.36 | $1.37 | $1.28 | $1.29 | $1.29 | 2,105,834 |
| 2025-04-03 | $1.36 | $1.42 | $1.35 | $1.39 | $1.39 | 1,207,455 |
| 2025-04-02 | $1.44 | $1.46 | $1.40 | $1.41 | $1.41 | 1,790,648 |
| 2025-04-01 | $1.45 | $1.45 | $1.42 | $1.44 | $1.44 | 1,009,099 |
| 2025-03-31 | $1.44 | $1.47 | $1.38 | $1.44 | $1.44 | 2,233,909 |
| 2025-03-28 | $1.49 | $1.51 | $1.44 | $1.44 | $1.44 | 1,267,927 |
| 2025-03-27 | $1.43 | $1.49 | $1.42 | $1.49 | $1.49 | 1,529,405 |
| 2025-03-26 | $1.46 | $1.48 | $1.39 | $1.41 | $1.41 | 943,980 |
| 2025-03-25 | $1.42 | $1.48 | $1.42 | $1.44 | $1.44 | 2,455,868 |
| 2025-03-24 | $1.41 | $1.45 | $1.40 | $1.41 | $1.41 | 1,971,017 |
| 2025-03-21 | $1.35 | $1.40 | $1.32 | $1.37 | $1.37 | 1,490,374 |
| 2025-03-20 | $1.44 | $1.45 | $1.28 | $1.34 | $1.34 | 6,779,918 |
| 2025-03-19 | $1.56 | $1.56 | $1.52 | $1.53 | $1.53 | 978,670 |
| 2025-03-18 | $1.60 | $1.60 | $1.53 | $1.54 | $1.54 | 1,112,010 |
| 2025-03-17 | $1.53 | $1.57 | $1.52 | $1.56 | $1.56 | 996,445 |
| 2025-03-14 | $1.50 | $1.53 | $1.49 | $1.51 | $1.51 | 1,027,260 |
| 2025-03-13 | $1.47 | $1.51 | $1.46 | $1.49 | $1.49 | 976,652 |
| 2025-03-12 | $1.41 | $1.49 | $1.41 | $1.47 | $1.47 | 1,145,121 |
| 2025-03-11 | $1.38 | $1.43 | $1.37 | $1.41 | $1.41 | 1,112,761 |
| 2025-03-10 | $1.40 | $1.40 | $1.34 | $1.38 | $1.38 | 916,389 |
| 2025-03-07 | $1.39 | $1.43 | $1.36 | $1.39 | $1.39 | 423,657 |
| 2025-03-06 | $1.41 | $1.42 | $1.37 | $1.39 | $1.39 | 816,159 |
| 2025-03-05 | $1.38 | $1.41 | $1.36 | $1.40 | $1.40 | 384,973 |
| 2025-03-04 | $1.34 | $1.38 | $1.31 | $1.38 | $1.38 | 752,959 |
| 2025-03-03 | $1.38 | $1.40 | $1.32 | $1.33 | $1.33 | 735,642 |
| 2025-02-28 | $1.33 | $1.36 | $1.31 | $1.36 | $1.36 | 457,925 |
| 2025-02-27 | $1.37 | $1.39 | $1.33 | $1.33 | $1.33 | 394,639 |
| 2025-02-26 | $1.35 | $1.40 | $1.34 | $1.39 | $1.39 | 655,299 |
| 2025-02-25 | $1.38 | $1.38 | $1.30 | $1.35 | $1.35 | 1,080,588 |
| 2025-02-24 | $1.41 | $1.41 | $1.33 | $1.39 | $1.39 | 907,246 |
| 2025-02-21 | $1.46 | $1.46 | $1.39 | $1.41 | $1.41 | 1,361,028 |
| 2025-02-20 | $1.42 | $1.48 | $1.42 | $1.45 | $1.45 | 569,679 |
| 2025-02-19 | $1.47 | $1.48 | $1.40 | $1.43 | $1.43 | 981,029 |
| 2025-02-18 | $1.43 | $1.49 | $1.42 | $1.48 | $1.48 | 1,301,293 |
| 2025-02-14 | $1.47 | $1.48 | $1.40 | $1.40 | $1.40 | 894,712 |
| 2025-02-13 | $1.47 | $1.48 | $1.44 | $1.47 | $1.47 | 881,353 |
| 2025-02-12 | $1.40 | $1.48 | $1.40 | $1.47 | $1.47 | 694,862 |
| 2025-02-11 | $1.45 | $1.46 | $1.39 | $1.42 | $1.42 | 1,086,841 |
| 2025-02-10 | $1.52 | $1.53 | $1.45 | $1.46 | $1.46 | 1,747,648 |
| 2025-02-07 | $1.49 | $1.50 | $1.44 | $1.47 | $1.47 | 1,078,752 |
| 2025-02-06 | $1.50 | $1.51 | $1.44 | $1.49 | $1.49 | 1,192,249 |
| 2025-02-05 | $1.36 | $1.53 | $1.35 | $1.49 | $1.49 | 3,025,691 |
| 2025-02-04 | $1.35 | $1.35 | $1.32 | $1.35 | $1.35 | 849,818 |
| 2025-02-03 | $1.34 | $1.34 | $1.30 | $1.33 | $1.33 | 1,104,781 |
| 2025-01-31 | $1.31 | $1.37 | $1.29 | $1.32 | $1.32 | 2,107,214 |
| 2025-01-30 | $1.26 | $1.30 | $1.24 | $1.28 | $1.28 | 1,180,517 |
| 2025-01-29 | $1.23 | $1.26 | $1.23 | $1.24 | $1.24 | 572,612 |
| 2025-01-28 | $1.21 | $1.23 | $1.20 | $1.23 | $1.23 | 598,722 |
| 2025-01-27 | $1.21 | $1.23 | $1.20 | $1.21 | $1.21 | 751,871 |
| 2025-01-24 | $1.22 | $1.25 | $1.22 | $1.25 | $1.25 | 585,683 |
| 2025-01-23 | $1.22 | $1.22 | $1.20 | $1.20 | $1.20 | 304,007 |
| 2025-01-22 | $1.23 | $1.24 | $1.20 | $1.21 | $1.21 | 647,928 |
| 2025-01-21 | $1.22 | $1.25 | $1.22 | $1.23 | $1.23 | 530,030 |
| 2025-01-17 | $1.21 | $1.23 | $1.20 | $1.22 | $1.22 | 551,514 |
| 2025-01-16 | $1.24 | $1.25 | $1.20 | $1.20 | $1.20 | 614,226 |
| 2025-01-15 | $1.24 | $1.24 | $1.21 | $1.24 | $1.24 | 502,116 |
| 2025-01-14 | $1.21 | $1.23 | $1.20 | $1.22 | $1.22 | 684,549 |
| 2025-01-13 | $1.23 | $1.24 | $1.21 | $1.21 | $1.21 | 665,169 |
| 2025-01-10 | $1.26 | $1.28 | $1.22 | $1.25 | $1.25 | 808,699 |
| 2025-01-08 | $1.24 | $1.26 | $1.21 | $1.24 | $1.24 | 740,213 |
| 2025-01-07 | $1.23 | $1.26 | $1.21 | $1.21 | $1.21 | 643,765 |
| 2025-01-06 | $1.25 | $1.26 | $1.21 | $1.23 | $1.23 | 893,429 |
| 2025-01-03 | $1.25 | $1.25 | $1.23 | $1.25 | $1.25 | 369,502 |
| 2025-01-02 | $1.22 | $1.25 | $1.22 | $1.24 | $1.24 | 620,550 |
| 2024-12-31 | $1.18 | $1.21 | $1.18 | $1.21 | $1.21 | 778,148 |
| 2024-12-30 | $1.17 | $1.19 | $1.16 | $1.18 | $1.18 | 1,220,110 |
| 2024-12-27 | $1.21 | $1.22 | $1.17 | $1.19 | $1.19 | 844,147 |
| 2024-12-26 | $1.18 | $1.22 | $1.18 | $1.22 | $1.22 | 566,959 |
| 2024-12-24 | $1.18 | $1.19 | $1.17 | $1.17 | $1.17 | 352,965 |
| 2024-12-23 | $1.18 | $1.19 | $1.16 | $1.17 | $1.17 | 1,078,337 |
| 2024-12-20 | $1.20 | $1.21 | $1.18 | $1.18 | $1.18 | 1,294,380 |
| 2024-12-19 | $1.18 | $1.24 | $1.18 | $1.19 | $1.19 | 1,387,176 |
| 2024-12-18 | $1.25 | $1.25 | $1.17 | $1.18 | $1.18 | 1,588,978 |
| 2024-12-17 | $1.24 | $1.25 | $1.22 | $1.25 | $1.25 | 847,942 |
| 2024-12-16 | $1.25 | $1.27 | $1.23 | $1.24 | $1.24 | 780,351 |
| 2024-12-13 | $1.25 | $1.27 | $1.22 | $1.25 | $1.25 | 875,795 |
| 2024-12-12 | $1.31 | $1.31 | $1.26 | $1.27 | $1.27 | 802,471 |
| 2024-12-11 | $1.27 | $1.33 | $1.27 | $1.32 | $1.32 | 835,863 |
| 2024-12-10 | $1.27 | $1.29 | $1.27 | $1.27 | $1.27 | 723,741 |
| 2024-12-09 | $1.24 | $1.29 | $1.24 | $1.27 | $1.27 | 1,143,448 |
| 2024-12-06 | $1.26 | $1.26 | $1.21 | $1.22 | $1.22 | 1,659,527 |
| 2024-12-05 | $1.26 | $1.27 | $1.22 | $1.24 | $1.24 | 747,086 |
| 2024-12-04 | $1.26 | $1.28 | $1.25 | $1.27 | $1.27 | 525,011 |
| 2024-12-03 | $1.27 | $1.28 | $1.25 | $1.27 | $1.27 | 838,128 |
| 2024-12-02 | $1.30 | $1.31 | $1.24 | $1.27 | $1.27 | 1,703,683 |
| 2024-11-29 | $1.29 | $1.30 | $1.28 | $1.29 | $1.29 | 189,299 |
| 2024-11-27 | $1.29 | $1.30 | $1.26 | $1.28 | $1.28 | 451,986 |
| 2024-11-26 | $1.26 | $1.27 | $1.25 | $1.27 | $1.27 | 448,942 |
| 2024-11-25 | $1.27 | $1.28 | $1.24 | $1.26 | $1.26 | 923,007 |
| 2024-11-22 | $1.31 | $1.34 | $1.26 | $1.28 | $1.28 | 2,163,236 |
| 2024-11-21 | $1.30 | $1.32 | $1.28 | $1.31 | $1.31 | 1,043,956 |
| 2024-11-20 | $1.32 | $1.33 | $1.29 | $1.30 | $1.30 | 760,419 |
| 2024-11-19 | $1.34 | $1.34 | $1.29 | $1.33 | $1.33 | 723,932 |
| 2024-11-18 | $1.30 | $1.35 | $1.29 | $1.32 | $1.32 | 659,561 |
| 2024-11-15 | $1.30 | $1.31 | $1.27 | $1.27 | $1.27 | 619,370 |
| 2024-11-14 | $1.30 | $1.31 | $1.28 | $1.30 | $1.30 | 1,044,364 |
| 2024-11-13 | $1.38 | $1.38 | $1.30 | $1.31 | $1.31 | 999,845 |
| 2024-11-12 | $1.32 | $1.35 | $1.29 | $1.33 | $1.33 | 883,822 |
| 2024-11-11 | $1.39 | $1.40 | $1.29 | $1.34 | $1.34 | 1,340,401 |
| 2024-11-08 | $1.41 | $1.46 | $1.39 | $1.42 | $1.42 | 957,161 |
| 2024-11-07 | $1.39 | $1.45 | $1.39 | $1.41 | $1.41 | 689,426 |
| 2024-11-06 | $1.38 | $1.38 | $1.32 | $1.36 | $1.36 | 920,348 |
| 2024-11-05 | $1.40 | $1.44 | $1.40 | $1.44 | $1.44 | 671,999 |
| 2024-11-04 | $1.43 | $1.44 | $1.40 | $1.41 | $1.41 | 498,717 |
| 2024-11-01 | $1.47 | $1.48 | $1.42 | $1.43 | $1.43 | 832,118 |
| 2024-10-31 | $1.47 | $1.49 | $1.42 | $1.47 | $1.47 | 812,391 |
| 2024-10-30 | $1.52 | $1.53 | $1.48 | $1.50 | $1.50 | 415,205 |
| 2024-10-29 | $1.50 | $1.55 | $1.49 | $1.53 | $1.53 | 1,030,535 |
| 2024-10-28 | $1.48 | $1.51 | $1.45 | $1.49 | $1.49 | 966,056 |
| 2024-10-25 | $1.48 | $1.51 | $1.46 | $1.46 | $1.46 | 503,189 |
| 2024-10-24 | $1.55 | $1.55 | $1.45 | $1.50 | $1.50 | 1,132,508 |
| 2024-10-23 | $1.54 | $1.55 | $1.47 | $1.49 | $1.49 | 762,203 |
| 2024-10-22 | $1.54 | $1.56 | $1.51 | $1.56 | $1.56 | 1,430,077 |
| 2024-10-21 | $1.51 | $1.55 | $1.48 | $1.51 | $1.51 | 2,074,894 |
| 2024-10-18 | $1.42 | $1.50 | $1.41 | $1.50 | $1.50 | 1,714,856 |
| 2024-10-17 | $1.43 | $1.43 | $1.39 | $1.41 | $1.41 | 561,479 |
| 2024-10-16 | $1.39 | $1.41 | $1.38 | $1.41 | $1.41 | 670,954 |
| 2024-10-15 | $1.40 | $1.43 | $1.37 | $1.39 | $1.39 | 555,934 |
| 2024-10-14 | $1.37 | $1.43 | $1.37 | $1.40 | $1.40 | 802,072 |
| 2024-10-11 | $1.39 | $1.39 | $1.36 | $1.38 | $1.38 | 568,364 |
| 2024-10-10 | $1.34 | $1.39 | $1.33 | $1.38 | $1.38 | 626,117 |
| 2024-10-09 | $1.36 | $1.37 | $1.34 | $1.35 | $1.35 | 511,091 |
| 2024-10-08 | $1.38 | $1.39 | $1.35 | $1.36 | $1.36 | 438,215 |
| 2024-10-07 | $1.38 | $1.40 | $1.37 | $1.40 | $1.40 | 682,892 |
| 2024-10-04 | $1.35 | $1.40 | $1.34 | $1.37 | $1.37 | 545,841 |
| 2024-10-03 | $1.36 | $1.37 | $1.34 | $1.35 | $1.35 | 510,454 |
| 2024-10-02 | $1.35 | $1.39 | $1.35 | $1.37 | $1.37 | 527,342 |
| 2024-10-01 | $1.36 | $1.37 | $1.33 | $1.36 | $1.36 | 773,280 |
| 2024-09-30 | $1.38 | $1.40 | $1.35 | $1.36 | $1.36 | 707,020 |
| 2024-09-27 | $1.43 | $1.44 | $1.36 | $1.38 | $1.38 | 651,659 |
| 2024-09-26 | $1.42 | $1.45 | $1.40 | $1.43 | $1.43 | 999,705 |
| 2024-09-25 | $1.41 | $1.41 | $1.37 | $1.39 | $1.39 | 536,779 |
| 2024-09-24 | $1.34 | $1.42 | $1.33 | $1.38 | $1.38 | 1,870,242 |
| 2024-09-23 | $1.35 | $1.36 | $1.30 | $1.32 | $1.32 | 1,271,449 |
| 2024-09-20 | $1.34 | $1.35 | $1.29 | $1.33 | $1.33 | 2,156,173 |
| 2024-09-19 | $1.36 | $1.39 | $1.27 | $1.31 | $1.31 | 2,192,939 |
| 2024-09-18 | $1.33 | $1.39 | $1.31 | $1.32 | $1.32 | 1,161,042 |
| 2024-09-17 | $1.30 | $1.34 | $1.30 | $1.32 | $1.32 | 501,009 |
| 2024-09-16 | $1.39 | $1.41 | $1.29 | $1.32 | $1.32 | 3,680,318 |
| 2024-09-13 | $1.28 | $1.41 | $1.26 | $1.39 | $1.39 | 4,054,542 |
| 2024-09-12 | $1.21 | $1.27 | $1.21 | $1.24 | $1.24 | 2,104,181 |
| 2024-09-11 | $1.21 | $1.21 | $1.19 | $1.20 | $1.20 | 632,256 |
| 2024-09-10 | $1.23 | $1.23 | $1.17 | $1.20 | $1.20 | 1,006,659 |
| 2024-09-09 | $1.22 | $1.24 | $1.20 | $1.21 | $1.21 | 676,081 |
| 2024-09-06 | $1.26 | $1.26 | $1.19 | $1.21 | $1.21 | 979,999 |
| 2024-09-05 | $1.27 | $1.28 | $1.24 | $1.25 | $1.25 | 382,005 |
| 2024-09-04 | $1.27 | $1.28 | $1.23 | $1.25 | $1.25 | 680,278 |
| 2024-09-03 | $1.25 | $1.29 | $1.25 | $1.27 | $1.27 | 852,738 |
| 2024-08-30 | $1.31 | $1.33 | $1.29 | $1.31 | $1.31 | 811,027 |
| 2024-08-29 | $1.33 | $1.35 | $1.30 | $1.33 | $1.33 | 1,670,968 |
| 2024-08-28 | $1.34 | $1.35 | $1.31 | $1.33 | $1.33 | 681,191 |
| 2024-08-27 | $1.35 | $1.36 | $1.30 | $1.36 | $1.36 | 1,034,466 |
| 2024-08-26 | $1.38 | $1.39 | $1.35 | $1.37 | $1.37 | 1,134,140 |
| 2024-08-23 | $1.39 | $1.39 | $1.35 | $1.38 | $1.38 | 814,294 |
| 2024-08-22 | $1.36 | $1.37 | $1.35 | $1.37 | $1.37 | 319,951 |
| 2024-08-21 | $1.39 | $1.39 | $1.36 | $1.38 | $1.38 | 717,946 |
| 2024-08-20 | $1.40 | $1.42 | $1.36 | $1.38 | $1.38 | 801,164 |
| 2024-08-19 | $1.34 | $1.40 | $1.34 | $1.39 | $1.39 | 650,810 |
| 2024-08-16 | $1.36 | $1.36 | $1.31 | $1.35 | $1.35 | 756,364 |
| 2024-08-15 | $1.27 | $1.33 | $1.27 | $1.33 | $1.33 | 573,065 |
| 2024-08-14 | $1.31 | $1.32 | $1.25 | $1.28 | $1.28 | 815,921 |
| 2024-08-13 | $1.32 | $1.38 | $1.30 | $1.32 | $1.32 | 1,139,607 |
| 2024-08-12 | $1.25 | $1.33 | $1.25 | $1.31 | $1.31 | 1,300,556 |
| 2024-08-09 | $1.26 | $1.26 | $1.23 | $1.25 | $1.25 | 562,739 |
| 2024-08-08 | $1.24 | $1.26 | $1.23 | $1.24 | $1.24 | 661,093 |
| 2024-08-07 | $1.27 | $1.27 | $1.21 | $1.22 | $1.22 | 1,100,389 |
| 2024-08-06 | $1.24 | $1.29 | $1.22 | $1.26 | $1.26 | 789,106 |
| 2024-08-05 | $1.26 | $1.28 | $1.18 | $1.23 | $1.23 | 2,115,274 |
| 2024-08-02 | $1.39 | $1.39 | $1.30 | $1.32 | $1.32 | 1,070,397 |
| 2024-08-01 | $1.44 | $1.44 | $1.36 | $1.39 | $1.39 | 479,309 |
| 2024-07-31 | $1.39 | $1.46 | $1.37 | $1.44 | $1.44 | 979,059 |
| 2024-07-30 | $1.39 | $1.39 | $1.34 | $1.38 | $1.38 | 546,126 |
| 2024-07-29 | $1.38 | $1.42 | $1.33 | $1.37 | $1.37 | 846,339 |
| 2024-07-26 | $1.39 | $1.40 | $1.36 | $1.37 | $1.37 | 591,439 |
| 2024-07-25 | $1.37 | $1.41 | $1.33 | $1.37 | $1.37 | 878,402 |
| 2024-07-24 | $1.41 | $1.45 | $1.36 | $1.38 | $1.38 | 729,019 |
| 2024-07-23 | $1.42 | $1.45 | $1.40 | $1.41 | $1.41 | 638,351 |
| 2024-07-22 | $1.45 | $1.45 | $1.40 | $1.44 | $1.44 | 672,185 |
| 2024-07-19 | $1.42 | $1.46 | $1.40 | $1.43 | $1.43 | 376,705 |
| 2024-07-18 | $1.48 | $1.49 | $1.41 | $1.43 | $1.43 | 733,247 |
| 2024-07-17 | $1.53 | $1.56 | $1.44 | $1.48 | $1.48 | 2,030,014 |
| 2024-07-16 | $1.52 | $1.58 | $1.50 | $1.57 | $1.57 | 1,982,676 |
| 2024-07-15 | $1.54 | $1.55 | $1.48 | $1.50 | $1.50 | 1,266,843 |
| 2024-07-12 | $1.55 | $1.56 | $1.48 | $1.52 | $1.52 | 1,331,823 |
| 2024-07-11 | $1.51 | $1.54 | $1.49 | $1.54 | $1.54 | 1,059,714 |
| 2024-07-10 | $1.43 | $1.48 | $1.43 | $1.48 | $1.48 | 905,683 |
| 2024-07-09 | $1.48 | $1.49 | $1.40 | $1.42 | $1.42 | 712,514 |
| 2024-07-08 | $1.51 | $1.51 | $1.45 | $1.47 | $1.47 | 635,973 |
| 2024-07-05 | $1.48 | $1.54 | $1.48 | $1.50 | $1.50 | 1,796,112 |
| 2024-07-03 | $1.43 | $1.46 | $1.43 | $1.44 | $1.44 | 766,964 |
| 2024-07-02 | $1.40 | $1.42 | $1.37 | $1.41 | $1.41 | 477,178 |
| 2024-07-01 | $1.43 | $1.43 | $1.38 | $1.39 | $1.39 | 409,549 |
| 2024-06-28 | $1.40 | $1.42 | $1.39 | $1.41 | $1.41 | 446,164 |
| 2024-06-27 | $1.40 | $1.42 | $1.37 | $1.38 | $1.38 | 726,548 |
| 2024-06-26 | $1.40 | $1.42 | $1.36 | $1.36 | $1.36 | 1,042,694 |
| 2024-06-25 | $1.40 | $1.40 | $1.37 | $1.39 | $1.39 | 870,147 |
| 2024-06-24 | $1.43 | $1.46 | $1.37 | $1.38 | $1.38 | 1,786,921 |
| 2024-06-21 | $1.47 | $1.48 | $1.42 | $1.42 | $1.42 | 2,325,764 |
| 2024-06-20 | $1.40 | $1.47 | $1.40 | $1.45 | $1.45 | 1,831,593 |
| 2024-06-18 | $1.41 | $1.48 | $1.39 | $1.39 | $1.39 | 2,070,226 |
| 2024-06-17 | $1.46 | $1.48 | $1.39 | $1.43 | $1.43 | 1,824,344 |
| 2024-06-14 | $1.48 | $1.50 | $1.45 | $1.45 | $1.45 | 763,466 |
| 2024-06-13 | $1.48 | $1.52 | $1.45 | $1.46 | $1.46 | 661,967 |
| 2024-06-12 | $1.51 | $1.54 | $1.45 | $1.48 | $1.48 | 655,472 |
| 2024-06-11 | $1.53 | $1.55 | $1.43 | $1.45 | $1.45 | 1,702,983 |
| 2024-06-10 | $1.50 | $1.54 | $1.50 | $1.53 | $1.53 | 966,401 |
| 2024-06-07 | $1.54 | $1.57 | $1.48 | $1.50 | $1.50 | 1,059,835 |
| 2024-06-06 | $1.56 | $1.62 | $1.56 | $1.60 | $1.60 | 945,316 |
| 2024-06-05 | $1.57 | $1.58 | $1.51 | $1.57 | $1.57 | 878,346 |
| 2024-06-04 | $1.56 | $1.58 | $1.50 | $1.55 | $1.55 | 1,253,221 |
| 2024-06-03 | $1.70 | $1.71 | $1.55 | $1.56 | $1.56 | 2,477,495 |
| 2024-05-31 | $1.50 | $1.63 | $1.49 | $1.63 | $1.63 | 4,730,574 |
| 2024-05-30 | $1.51 | $1.56 | $1.45 | $1.48 | $1.48 | 2,096,974 |
| 2024-05-29 | $1.63 | $1.64 | $1.46 | $1.51 | $1.51 | 4,203,343 |
| 2024-05-28 | $1.67 | $1.74 | $1.53 | $1.59 | $1.59 | 8,782,873 |
| 2024-05-24 | $1.91 | $1.93 | $1.90 | $1.92 | $1.92 | 392,076 |
| 2024-05-23 | $1.93 | $1.97 | $1.86 | $1.90 | $1.90 | 533,901 |
| 2024-05-22 | $1.98 | $1.98 | $1.90 | $1.93 | $1.93 | 617,965 |
| 2024-05-21 | $2.05 | $2.05 | $1.94 | $1.98 | $1.98 | 685,477 |
| 2024-05-20 | $2.00 | $2.08 | $1.97 | $2.07 | $2.07 | 658,185 |
| 2024-05-17 | $1.87 | $1.99 | $1.86 | $1.99 | $1.99 | 771,833 |
| 2024-05-16 | $1.84 | $1.89 | $1.82 | $1.83 | $1.83 | 413,503 |
| 2024-05-15 | $1.80 | $1.89 | $1.78 | $1.86 | $1.86 | 627,423 |
| 2024-05-14 | $1.81 | $1.84 | $1.75 | $1.78 | $1.78 | 975,276 |
| 2024-05-13 | $1.80 | $1.81 | $1.76 | $1.79 | $1.79 | 623,358 |
| 2024-05-10 | $1.87 | $1.89 | $1.76 | $1.81 | $1.81 | 1,047,015 |
| 2024-05-09 | $1.82 | $1.90 | $1.80 | $1.85 | $1.85 | 1,052,442 |
| 2024-05-08 | $1.80 | $1.88 | $1.79 | $1.79 | $1.79 | 773,240 |
| 2024-05-07 | $1.92 | $1.93 | $1.82 | $1.84 | $1.84 | 655,826 |
| 2024-05-06 | $1.91 | $1.96 | $1.88 | $1.92 | $1.92 | 1,369,626 |
| 2024-05-03 | $2.00 | $2.03 | $1.89 | $1.90 | $1.90 | 884,818 |
| 2024-05-02 | $2.02 | $2.05 | $1.96 | $1.98 | $1.98 | 544,907 |
| 2024-05-01 | $2.06 | $2.11 | $2.01 | $2.02 | $2.02 | 520,331 |
| 2024-04-30 | $2.10 | $2.10 | $2.03 | $2.03 | $2.03 | 422,633 |
| 2024-04-29 | $2.15 | $2.21 | $2.10 | $2.14 | $2.14 | 440,333 |
| 2024-04-26 | $2.12 | $2.17 | $2.05 | $2.15 | $2.15 | 552,408 |
| 2024-04-25 | $1.99 | $2.12 | $1.97 | $2.10 | $2.10 | 594,079 |
| 2024-04-24 | $1.98 | $2.04 | $1.95 | $2.00 | $2.00 | 440,578 |
| 2024-04-23 | $1.88 | $2.04 | $1.87 | $1.99 | $1.99 | 536,701 |
| 2024-04-22 | $1.89 | $1.98 | $1.88 | $1.90 | $1.90 | 432,948 |
| 2024-04-19 | $1.90 | $1.98 | $1.89 | $1.95 | $1.95 | 381,141 |
| 2024-04-18 | $1.91 | $1.96 | $1.89 | $1.92 | $1.92 | 364,672 |
| 2024-04-17 | $1.93 | $1.98 | $1.86 | $1.93 | $1.93 | 558,283 |
| 2024-04-16 | $1.95 | $1.97 | $1.88 | $1.93 | $1.93 | 452,163 |
| 2024-04-15 | $2.02 | $2.02 | $1.91 | $1.95 | $1.95 | 574,501 |
| 2024-04-12 | $2.10 | $2.12 | $1.96 | $2.02 | $2.02 | 1,082,486 |
| 2024-04-11 | $1.95 | $2.08 | $1.93 | $2.03 | $2.03 | 1,059,763 |
| 2024-04-10 | $1.96 | $2.00 | $1.91 | $1.97 | $1.97 | 396,088 |
| 2024-04-09 | $2.03 | $2.08 | $1.98 | $1.99 | $1.99 | 569,509 |
| 2024-04-08 | $2.06 | $2.09 | $1.97 | $2.01 | $2.01 | 650,216 |
| 2024-04-05 | $2.00 | $2.08 | $1.96 | $2.05 | $2.05 | 712,752 |
| 2024-04-04 | $2.08 | $2.08 | $1.96 | $1.99 | $1.99 | 842,817 |
| 2024-04-03 | $1.94 | $2.09 | $1.94 | $2.09 | $2.09 | 885,996 |
| 2024-04-02 | $1.90 | $1.97 | $1.89 | $1.93 | $1.93 | 534,419 |
| 2024-04-01 | $1.91 | $1.98 | $1.88 | $1.89 | $1.89 | 591,926 |
| 2024-03-28 | $1.81 | $1.95 | $1.77 | $1.88 | $1.88 | 1,184,261 |
| 2024-03-27 | $1.92 | $2.01 | $1.90 | $1.99 | $1.99 | 685,642 |
| 2024-03-26 | $1.95 | $1.96 | $1.89 | $1.92 | $1.92 | 410,841 |
| 2024-03-25 | $1.91 | $1.98 | $1.89 | $1.91 | $1.91 | 496,026 |
| 2024-03-22 | $1.95 | $1.96 | $1.89 | $1.90 | $1.90 | 216,156 |
| 2024-03-21 | $1.96 | $2.00 | $1.89 | $1.95 | $1.95 | 496,825 |
| 2024-03-20 | $1.84 | $1.94 | $1.83 | $1.91 | $1.91 | 967,509 |
| 2024-03-19 | $1.93 | $1.93 | $1.83 | $1.84 | $1.84 | 592,465 |
| 2024-03-18 | $2.00 | $2.00 | $1.89 | $1.94 | $1.94 | 494,954 |
| 2024-03-15 | $1.96 | $2.01 | $1.95 | $2.00 | $2.00 | 511,336 |
| 2024-03-14 | $2.02 | $2.07 | $1.95 | $1.97 | $1.97 | 476,885 |
| 2024-03-13 | $2.01 | $2.12 | $2.00 | $2.04 | $2.04 | 926,603 |
| 2024-03-12 | $2.07 | $2.08 | $1.97 | $1.98 | $1.98 | 923,050 |
| 2024-03-11 | $1.92 | $2.09 | $1.91 | $2.09 | $2.09 | 1,343,275 |
| 2024-03-08 | $1.86 | $1.94 | $1.84 | $1.89 | $1.89 | 633,712 |
| 2024-03-07 | $1.88 | $1.89 | $1.79 | $1.85 | $1.85 | 847,808 |
| 2024-03-06 | $1.87 | $1.93 | $1.85 | $1.85 | $1.85 | 662,039 |
| 2024-03-05 | $1.85 | $1.88 | $1.81 | $1.84 | $1.84 | 563,865 |
| 2024-03-04 | $1.77 | $1.85 | $1.74 | $1.84 | $1.84 | 862,569 |
| 2024-03-01 | $1.67 | $1.77 | $1.64 | $1.75 | $1.75 | 611,772 |
| 2024-02-29 | $1.69 | $1.73 | $1.62 | $1.66 | $1.66 | 425,176 |
| 2024-02-28 | $1.69 | $1.70 | $1.61 | $1.67 | $1.67 | 579,852 |
| 2024-02-27 | $1.77 | $1.79 | $1.68 | $1.70 | $1.70 | 401,020 |
| 2024-02-26 | $1.73 | $1.84 | $1.70 | $1.78 | $1.78 | 672,807 |
| 2024-02-23 | $1.64 | $1.76 | $1.60 | $1.72 | $1.72 | 929,805 |
| 2024-02-22 | $1.68 | $1.68 | $1.60 | $1.64 | $1.64 | 531,179 |
| 2024-02-21 | $1.81 | $1.81 | $1.65 | $1.67 | $1.67 | 1,077,665 |
| 2024-02-20 | $1.74 | $1.83 | $1.73 | $1.80 | $1.80 | 1,209,547 |
| 2024-02-16 | $1.62 | $1.74 | $1.59 | $1.72 | $1.72 | 1,375,581 |
| 2024-02-15 | $1.55 | $1.65 | $1.55 | $1.64 | $1.64 | 936,425 |
| 2024-02-14 | $1.41 | $1.52 | $1.40 | $1.51 | $1.51 | 937,994 |
| 2024-02-13 | $1.49 | $1.50 | $1.38 | $1.39 | $1.39 | 1,174,740 |
| 2024-02-12 | $1.49 | $1.52 | $1.41 | $1.49 | $1.49 | 2,908,682 |
| 2024-02-09 | $1.34 | $1.34 | $1.31 | $1.32 | $1.32 | 171,987 |
| 2024-02-08 | $1.35 | $1.35 | $1.30 | $1.34 | $1.34 | 456,015 |
| 2024-02-07 | $1.36 | $1.39 | $1.33 | $1.35 | $1.35 | 627,663 |
| 2024-02-06 | $1.32 | $1.35 | $1.31 | $1.35 | $1.35 | 314,882 |
| 2024-02-05 | $1.34 | $1.37 | $1.31 | $1.32 | $1.32 | 539,484 |
| 2024-02-02 | $1.36 | $1.38 | $1.33 | $1.36 | $1.36 | 241,288 |
| 2024-02-01 | $1.35 | $1.39 | $1.34 | $1.37 | $1.37 | 417,907 |
| 2024-01-31 | $1.33 | $1.39 | $1.32 | $1.33 | $1.33 | 467,576 |
| 2024-01-30 | $1.34 | $1.36 | $1.32 | $1.33 | $1.33 | 517,261 |
| 2024-01-29 | $1.35 | $1.37 | $1.34 | $1.34 | $1.34 | 201,252 |
| 2024-01-26 | $1.34 | $1.36 | $1.34 | $1.35 | $1.35 | 98,708 |
| 2024-01-25 | $1.35 | $1.37 | $1.33 | $1.35 | $1.35 | 250,652 |
| 2024-01-24 | $1.41 | $1.42 | $1.35 | $1.35 | $1.35 | 322,820 |
| 2024-01-23 | $1.41 | $1.43 | $1.37 | $1.40 | $1.40 | 352,875 |
| 2024-01-22 | $1.36 | $1.41 | $1.35 | $1.41 | $1.41 | 534,403 |
| 2024-01-19 | $1.36 | $1.36 | $1.33 | $1.35 | $1.35 | 381,072 |
| 2024-01-18 | $1.37 | $1.37 | $1.35 | $1.36 | $1.36 | 153,424 |
| 2024-01-17 | $1.38 | $1.38 | $1.34 | $1.37 | $1.37 | 413,839 |
| 2024-01-16 | $1.40 | $1.41 | $1.38 | $1.39 | $1.39 | 371,457 |
| 2024-01-12 | $1.40 | $1.44 | $1.40 | $1.42 | $1.42 | 235,473 |
| 2024-01-11 | $1.41 | $1.41 | $1.39 | $1.41 | $1.41 | 256,869 |
| 2024-01-10 | $1.38 | $1.43 | $1.38 | $1.40 | $1.40 | 458,671 |
| 2024-01-09 | $1.38 | $1.39 | $1.35 | $1.39 | $1.39 | 330,502 |
| 2024-01-08 | $1.35 | $1.38 | $1.35 | $1.37 | $1.37 | 383,572 |
| 2024-01-05 | $1.39 | $1.44 | $1.36 | $1.37 | $1.37 | 484,951 |
| 2024-01-04 | $1.42 | $1.43 | $1.40 | $1.40 | $1.40 | 381,996 |
| 2024-01-03 | $1.44 | $1.45 | $1.41 | $1.42 | $1.42 | 307,258 |
| 2024-01-02 | $1.46 | $1.47 | $1.42 | $1.45 | $1.45 | 384,466 |
| 2023-12-29 | $1.48 | $1.49 | $1.44 | $1.47 | $1.47 | 522,857 |
| 2023-12-28 | $1.52 | $1.54 | $1.48 | $1.49 | $1.49 | 240,999 |
| 2023-12-27 | $1.51 | $1.55 | $1.51 | $1.53 | $1.53 | 460,109 |
| 2023-12-26 | $1.52 | $1.54 | $1.51 | $1.52 | $1.52 | 254,169 |
| 2023-12-22 | $1.54 | $1.55 | $1.52 | $1.53 | $1.53 | 724,943 |
| 2023-12-21 | $1.51 | $1.53 | $1.49 | $1.51 | $1.51 | 500,261 |
| 2023-12-20 | $1.54 | $1.54 | $1.47 | $1.50 | $1.50 | 734,451 |
| 2023-12-19 | $1.41 | $1.55 | $1.41 | $1.53 | $1.53 | 640,584 |
| 2023-12-18 | $1.48 | $1.48 | $1.40 | $1.41 | $1.41 | 382,072 |
| 2023-12-15 | $1.52 | $1.53 | $1.44 | $1.48 | $1.48 | 1,018,216 |
| 2023-12-14 | $1.52 | $1.54 | $1.49 | $1.53 | $1.53 | 658,488 |
| 2023-12-13 | $1.40 | $1.49 | $1.38 | $1.49 | $1.49 | 437,784 |
| 2023-12-12 | $1.49 | $1.49 | $1.38 | $1.40 | $1.40 | 484,579 |
| 2023-12-11 | $1.48 | $1.48 | $1.43 | $1.48 | $1.48 | 507,340 |
| 2023-12-08 | $1.50 | $1.50 | $1.42 | $1.49 | $1.49 | 581,879 |
| 2023-12-07 | $1.52 | $1.53 | $1.50 | $1.50 | $1.50 | 357,185 |
| 2023-12-06 | $1.54 | $1.56 | $1.50 | $1.51 | $1.51 | 302,128 |
| 2023-12-05 | $1.55 | $1.56 | $1.50 | $1.52 | $1.52 | 321,008 |
| 2023-12-04 | $1.59 | $1.60 | $1.52 | $1.56 | $1.56 | 538,851 |
| 2023-12-01 | $1.56 | $1.60 | $1.54 | $1.60 | $1.60 | 613,387 |
| 2023-11-30 | $1.58 | $1.59 | $1.53 | $1.55 | $1.55 | 385,718 |
| 2023-11-29 | $1.59 | $1.59 | $1.56 | $1.58 | $1.58 | 454,048 |
| 2023-11-28 | $1.57 | $1.59 | $1.53 | $1.58 | $1.58 | 674,806 |
| 2023-11-27 | $1.50 | $1.60 | $1.49 | $1.55 | $1.55 | 751,877 |
| 2023-11-24 | $1.46 | $1.52 | $1.44 | $1.47 | $1.47 | 457,975 |
| 2023-11-22 | $1.55 | $1.58 | $1.43 | $1.45 | $1.45 | 657,289 |
| 2023-11-21 | $1.41 | $1.51 | $1.41 | $1.50 | $1.50 | 467,643 |
| 2023-11-20 | $1.40 | $1.43 | $1.37 | $1.42 | $1.42 | 252,472 |
| 2023-11-17 | $1.48 | $1.48 | $1.39 | $1.41 | $1.41 | 340,413 |
| 2023-11-16 | $1.32 | $1.47 | $1.32 | $1.45 | $1.45 | 636,499 |
| 2023-11-15 | $1.40 | $1.40 | $1.30 | $1.35 | $1.35 | 928,022 |
| 2023-11-14 | $1.32 | $1.32 | $1.27 | $1.28 | $1.28 | 352,983 |
| 2023-11-13 | $1.31 | $1.32 | $1.26 | $1.28 | $1.28 | 230,024 |
| 2023-11-10 | $1.31 | $1.31 | $1.26 | $1.30 | $1.30 | 355,667 |
| 2023-11-09 | $1.34 | $1.34 | $1.31 | $1.32 | $1.32 | 240,796 |
| 2023-11-08 | $1.40 | $1.40 | $1.32 | $1.34 | $1.34 | 165,220 |
| 2023-11-07 | $1.41 | $1.42 | $1.36 | $1.37 | $1.37 | 202,704 |
| 2023-11-06 | $1.38 | $1.42 | $1.38 | $1.42 | $1.42 | 261,631 |
| 2023-11-03 | $1.25 | $1.38 | $1.25 | $1.38 | $1.38 | 346,273 |
| 2023-11-02 | $1.27 | $1.28 | $1.25 | $1.25 | $1.25 | 341,563 |
| 2023-11-01 | $1.30 | $1.30 | $1.26 | $1.26 | $1.26 | 174,764 |
| 2023-10-31 | $1.31 | $1.31 | $1.27 | $1.28 | $1.28 | 177,442 |
| 2023-10-30 | $1.32 | $1.33 | $1.28 | $1.30 | $1.30 | 328,223 |
| 2023-10-27 | $1.29 | $1.31 | $1.28 | $1.30 | $1.30 | 250,061 |
| 2023-10-26 | $1.32 | $1.32 | $1.29 | $1.30 | $1.30 | 272,173 |
| 2023-10-25 | $1.32 | $1.34 | $1.30 | $1.32 | $1.32 | 259,878 |
| 2023-10-24 | $1.37 | $1.37 | $1.32 | $1.34 | $1.34 | 164,887 |
| 2023-10-23 | $1.31 | $1.37 | $1.31 | $1.36 | $1.36 | 454,621 |
| 2023-10-20 | $1.34 | $1.38 | $1.32 | $1.32 | $1.32 | 274,819 |
| 2023-10-19 | $1.37 | $1.37 | $1.32 | $1.36 | $1.36 | 285,630 |
| 2023-10-18 | $1.39 | $1.41 | $1.34 | $1.37 | $1.37 | 475,357 |
| 2023-10-17 | $1.35 | $1.38 | $1.34 | $1.37 | $1.37 | 188,291 |
| 2023-10-16 | $1.35 | $1.36 | $1.33 | $1.35 | $1.35 | 502,381 |
| 2023-10-13 | $1.35 | $1.38 | $1.33 | $1.33 | $1.33 | 572,634 |
| 2023-10-12 | $1.29 | $1.30 | $1.27 | $1.29 | $1.29 | 284,326 |
| 2023-10-11 | $1.24 | $1.25 | $1.22 | $1.24 | $1.24 | 281,879 |
| 2023-10-10 | $1.29 | $1.29 | $1.22 | $1.24 | $1.24 | 473,865 |
| 2023-10-09 | $1.27 | $1.28 | $1.26 | $1.26 | $1.26 | 164,007 |
| 2023-10-06 | $1.25 | $1.29 | $1.23 | $1.28 | $1.28 | 342,183 |
| 2023-10-05 | $1.21 | $1.25 | $1.21 | $1.25 | $1.25 | 259,478 |
| 2023-10-04 | $1.25 | $1.26 | $1.18 | $1.22 | $1.22 | 694,815 |
| 2023-10-03 | $1.25 | $1.26 | $1.23 | $1.26 | $1.26 | 264,227 |
| 2023-10-02 | $1.29 | $1.29 | $1.22 | $1.25 | $1.25 | 613,207 |
| 2023-09-29 | $1.31 | $1.32 | $1.28 | $1.28 | $1.28 | 236,767 |
| 2023-09-28 | $1.30 | $1.31 | $1.27 | $1.30 | $1.30 | 428,557 |
| 2023-09-27 | $1.31 | $1.31 | $1.28 | $1.30 | $1.30 | 378,287 |
| 2023-09-26 | $1.33 | $1.35 | $1.30 | $1.31 | $1.31 | 461,744 |
| 2023-09-25 | $1.30 | $1.35 | $1.28 | $1.35 | $1.35 | 569,061 |
| 2023-09-22 | $1.33 | $1.35 | $1.28 | $1.29 | $1.29 | 854,760 |
| 2023-09-21 | $1.37 | $1.39 | $1.31 | $1.33 | $1.33 | 788,601 |
| 2023-09-20 | $1.34 | $1.40 | $1.34 | $1.40 | $1.40 | 609,608 |
| 2023-09-19 | $1.36 | $1.36 | $1.33 | $1.34 | $1.34 | 330,171 |
| 2023-09-18 | $1.36 | $1.37 | $1.35 | $1.37 | $1.37 | 552,896 |
| 2023-09-15 | $1.40 | $1.40 | $1.36 | $1.37 | $1.37 | 721,372 |
| 2023-09-14 | $1.34 | $1.40 | $1.32 | $1.37 | $1.37 | 813,060 |
| 2023-09-13 | $1.35 | $1.36 | $1.31 | $1.32 | $1.32 | 549,586 |
| 2023-09-12 | $1.37 | $1.38 | $1.33 | $1.35 | $1.35 | 655,416 |
| 2023-09-11 | $1.37 | $1.40 | $1.36 | $1.37 | $1.37 | 618,487 |
| 2023-09-08 | $1.40 | $1.40 | $1.36 | $1.37 | $1.37 | 523,979 |
| 2023-09-07 | $1.41 | $1.41 | $1.36 | $1.40 | $1.40 | 442,383 |
| 2023-09-06 | $1.41 | $1.43 | $1.39 | $1.40 | $1.40 | 387,990 |
| 2023-09-05 | $1.45 | $1.45 | $1.40 | $1.42 | $1.42 | 487,448 |
| 2023-09-01 | $1.49 | $1.49 | $1.43 | $1.44 | $1.44 | 427,773 |
| 2023-08-31 | $1.49 | $1.52 | $1.45 | $1.46 | $1.46 | 420,363 |
| 2023-08-30 | $1.52 | $1.56 | $1.50 | $1.50 | $1.50 | 297,472 |
| 2023-08-29 | $1.49 | $1.54 | $1.49 | $1.52 | $1.52 | 390,436 |
| 2023-08-28 | $1.50 | $1.53 | $1.49 | $1.50 | $1.50 | 443,493 |
| 2023-08-25 | $1.55 | $1.56 | $1.49 | $1.49 | $1.49 | 203,289 |
| 2023-08-24 | $1.52 | $1.57 | $1.48 | $1.54 | $1.54 | 358,279 |
| 2023-08-23 | $1.49 | $1.59 | $1.49 | $1.50 | $1.50 | 762,707 |
| 2023-08-22 | $1.42 | $1.52 | $1.42 | $1.50 | $1.50 | 458,056 |
| 2023-08-21 | $1.51 | $1.51 | $1.47 | $1.50 | $1.50 | 349,511 |
| 2023-08-18 | $1.52 | $1.52 | $1.48 | $1.52 | $1.52 | 450,561 |
| 2023-08-17 | $1.54 | $1.54 | $1.49 | $1.52 | $1.52 | 481,278 |
| 2023-08-16 | $1.55 | $1.57 | $1.52 | $1.53 | $1.53 | 390,938 |
| 2023-08-15 | $1.62 | $1.63 | $1.55 | $1.56 | $1.56 | 610,060 |
| 2023-08-14 | $1.64 | $1.66 | $1.61 | $1.62 | $1.62 | 217,423 |
| 2023-08-11 | $1.64 | $1.66 | $1.61 | $1.66 | $1.66 | 268,018 |
| 2023-08-10 | $1.66 | $1.68 | $1.63 | $1.63 | $1.63 | 238,352 |
| 2023-08-09 | $1.69 | $1.69 | $1.65 | $1.66 | $1.66 | 176,903 |
| 2023-08-08 | $1.66 | $1.70 | $1.61 | $1.70 | $1.70 | 324,198 |
| 2023-08-07 | $1.70 | $1.73 | $1.64 | $1.65 | $1.65 | 258,548 |
| 2023-08-04 | $1.67 | $1.70 | $1.67 | $1.68 | $1.68 | 232,455 |
| 2023-08-03 | $1.68 | $1.69 | $1.65 | $1.66 | $1.66 | 257,348 |
| 2023-08-02 | $1.73 | $1.74 | $1.65 | $1.68 | $1.68 | 444,474 |
| 2023-08-01 | $1.74 | $1.74 | $1.70 | $1.74 | $1.74 | 370,151 |
| 2023-07-31 | $1.75 | $1.79 | $1.74 | $1.77 | $1.77 | 321,224 |
| 2023-07-28 | $1.75 | $1.78 | $1.74 | $1.76 | $1.76 | 284,959 |
| 2023-07-27 | $1.82 | $1.82 | $1.73 | $1.75 | $1.75 | 468,420 |
| 2023-07-26 | $1.87 | $1.87 | $1.81 | $1.84 | $1.84 | 194,193 |
| 2023-07-25 | $1.83 | $1.85 | $1.82 | $1.85 | $1.85 | 307,017 |
| 2023-07-24 | $1.85 | $1.85 | $1.81 | $1.82 | $1.82 | 249,305 |
| 2023-07-21 | $1.86 | $1.86 | $1.79 | $1.84 | $1.84 | 250,666 |
| 2023-07-20 | $1.88 | $1.88 | $1.80 | $1.84 | $1.84 | 411,316 |
| 2023-07-19 | $1.87 | $1.88 | $1.84 | $1.86 | $1.86 | 236,220 |
| 2023-07-18 | $1.88 | $1.90 | $1.83 | $1.89 | $1.89 | 399,055 |
| 2023-07-17 | $1.86 | $1.88 | $1.83 | $1.85 | $1.85 | 289,485 |
| 2023-07-14 | $1.87 | $1.90 | $1.85 | $1.85 | $1.85 | 333,706 |
| 2023-07-13 | $1.87 | $1.88 | $1.82 | $1.87 | $1.87 | 342,386 |
| 2023-07-12 | $1.80 | $1.88 | $1.80 | $1.84 | $1.84 | 402,051 |
| 2023-07-11 | $1.80 | $1.82 | $1.77 | $1.79 | $1.79 | 348,273 |
| 2023-07-10 | $1.78 | $1.81 | $1.75 | $1.81 | $1.81 | 319,940 |
| 2023-07-07 | $1.74 | $1.82 | $1.73 | $1.76 | $1.76 | 504,269 |
| 2023-07-06 | $1.77 | $1.77 | $1.70 | $1.72 | $1.72 | 355,787 |
| 2023-07-05 | $1.81 | $1.83 | $1.76 | $1.79 | $1.79 | 331,550 |
| 2023-07-03 | $1.78 | $1.83 | $1.77 | $1.82 | $1.82 | 243,657 |
| 2023-06-30 | $1.76 | $1.79 | $1.71 | $1.77 | $1.77 | 432,490 |
| 2023-06-29 | $1.78 | $1.78 | $1.72 | $1.75 | $1.75 | 265,712 |
| 2023-06-28 | $1.75 | $1.77 | $1.71 | $1.74 | $1.74 | 381,899 |
| 2023-06-27 | $1.80 | $1.80 | $1.73 | $1.76 | $1.76 | 340,941 |
| 2023-06-26 | $1.78 | $1.82 | $1.75 | $1.78 | $1.78 | 417,924 |
| 2023-06-23 | $1.75 | $1.79 | $1.73 | $1.74 | $1.74 | 300,804 |
| 2023-06-22 | $1.72 | $1.78 | $1.71 | $1.75 | $1.75 | 426,574 |
| 2023-06-21 | $1.75 | $1.76 | $1.70 | $1.75 | $1.75 | 529,976 |
| 2023-06-20 | $1.80 | $1.81 | $1.74 | $1.74 | $1.74 | 607,669 |
| 2023-06-16 | $1.88 | $1.89 | $1.81 | $1.81 | $1.81 | 1,231,211 |
| 2023-06-15 | $1.91 | $1.91 | $1.86 | $1.86 | $1.85 | 983,440 |
| 2023-06-14 | $1.97 | $1.98 | $1.91 | $1.91 | $1.90 | 403,432 |
| 2023-06-13 | $1.96 | $1.98 | $1.93 | $1.94 | $1.93 | 781,758 |
| 2023-06-12 | $1.99 | $1.99 | $1.90 | $1.95 | $1.94 | 513,638 |
| 2023-06-09 | $2.00 | $2.02 | $1.96 | $1.99 | $1.98 | 456,846 |
| 2023-06-08 | $2.04 | $2.04 | $2.00 | $2.00 | $1.99 | 482,086 |
| 2023-06-07 | $1.96 | $2.04 | $1.94 | $1.97 | $1.96 | 609,149 |
| 2023-06-06 | $1.96 | $1.96 | $1.92 | $1.95 | $1.94 | 390,199 |
| 2023-06-05 | $1.99 | $1.99 | $1.94 | $1.96 | $1.95 | 312,300 |
| 2023-06-02 | $2.03 | $2.03 | $1.93 | $1.97 | $1.96 | 617,920 |
| 2023-06-01 | $1.94 | $2.03 | $1.93 | $2.02 | $2.01 | 385,178 |
| 2023-05-31 | $1.93 | $1.97 | $1.90 | $1.93 | $1.92 | 469,979 |
| 2023-05-30 | $1.97 | $1.97 | $1.90 | $1.90 | $1.89 | 563,819 |
| 2023-05-26 | $1.96 | $2.01 | $1.92 | $1.92 | $1.92 | 502,731 |
| 2023-05-25 | $1.98 | $2.00 | $1.92 | $1.93 | $1.93 | 609,809 |
| 2023-05-24 | $2.09 | $2.09 | $1.98 | $1.98 | $1.98 | 815,149 |
| 2023-05-23 | $2.08 | $2.08 | $2.00 | $2.04 | $2.04 | 2,056,027 |
| 2023-05-22 | $2.06 | $2.09 | $2.05 | $2.08 | $2.08 | 158,938 |
| 2023-05-19 | $2.08 | $2.09 | $2.05 | $2.08 | $2.08 | 477,498 |
| 2023-05-18 | $2.08 | $2.09 | $2.03 | $2.09 | $2.09 | 603,251 |
| 2023-05-17 | $2.09 | $2.09 | $2.04 | $2.09 | $2.09 | 479,147 |
| 2023-05-16 | $2.17 | $2.18 | $2.08 | $2.09 | $2.09 | 384,896 |
| 2023-05-15 | $2.15 | $2.21 | $2.13 | $2.16 | $2.16 | 332,530 |
| 2023-05-12 | $2.16 | $2.16 | $2.10 | $2.12 | $2.12 | 377,814 |
| 2023-05-11 | $2.20 | $2.21 | $2.12 | $2.14 | $2.14 | 453,257 |
| 2023-05-10 | $2.29 | $2.29 | $2.16 | $2.20 | $2.20 | 518,001 |
| 2023-05-09 | $2.27 | $2.30 | $2.24 | $2.29 | $2.29 | 404,499 |
| 2023-05-08 | $2.34 | $2.34 | $2.26 | $2.27 | $2.27 | 226,281 |
| 2023-05-05 | $2.32 | $2.33 | $2.24 | $2.33 | $2.33 | 443,012 |
| 2023-05-04 | $2.21 | $2.37 | $2.21 | $2.32 | $2.32 | 810,991 |
| 2023-05-03 | $2.16 | $2.23 | $2.16 | $2.20 | $2.20 | 307,018 |
| 2023-05-02 | $2.08 | $2.18 | $2.08 | $2.16 | $2.16 | 480,345 |
| 2023-05-01 | $2.15 | $2.20 | $2.10 | $2.10 | $2.10 | 433,936 |
| 2023-04-28 | $2.12 | $2.15 | $2.11 | $2.11 | $2.11 | 196,786 |
| 2023-04-27 | $2.18 | $2.18 | $2.10 | $2.13 | $2.13 | 495,634 |
| 2023-04-26 | $2.20 | $2.21 | $2.15 | $2.17 | $2.17 | 324,125 |
| 2023-04-25 | $2.16 | $2.20 | $2.15 | $2.20 | $2.20 | 284,464 |
| 2023-04-24 | $2.19 | $2.21 | $2.15 | $2.16 | $2.16 | 397,589 |
| 2023-04-21 | $2.25 | $2.28 | $2.17 | $2.19 | $2.19 | 387,450 |
| 2023-04-20 | $2.24 | $2.31 | $2.23 | $2.27 | $2.27 | 371,009 |
| 2023-04-19 | $2.29 | $2.30 | $2.22 | $2.22 | $2.22 | 413,948 |
| 2023-04-18 | $2.32 | $2.35 | $2.30 | $2.33 | $2.33 | 417,724 |
| 2023-04-17 | $2.42 | $2.43 | $2.31 | $2.32 | $2.32 | 510,218 |
| 2023-04-14 | $2.44 | $2.46 | $2.35 | $2.39 | $2.39 | 498,629 |
| 2023-04-13 | $2.39 | $2.48 | $2.37 | $2.43 | $2.43 | 938,991 |
| 2023-04-12 | $2.31 | $2.40 | $2.29 | $2.29 | $2.29 | 470,504 |
| 2023-04-11 | $2.40 | $2.41 | $2.31 | $2.32 | $2.32 | 531,873 |
| 2023-04-10 | $2.28 | $2.38 | $2.23 | $2.38 | $2.38 | 1,080,022 |
| 2023-04-06 | $2.17 | $2.29 | $2.15 | $2.27 | $2.27 | 891,872 |
| 2023-04-05 | $2.21 | $2.21 | $2.12 | $2.17 | $2.17 | 684,060 |
| 2023-04-04 | $2.18 | $2.22 | $2.16 | $2.18 | $2.18 | 1,041,738 |
| 2023-04-03 | $2.16 | $2.21 | $2.12 | $2.18 | $2.18 | 1,269,051 |
| 2023-03-31 | $2.23 | $2.24 | $2.15 | $2.16 | $2.16 | 567,389 |
| 2023-03-30 | $2.15 | $2.22 | $2.14 | $2.22 | $2.22 | 667,212 |
| 2023-03-29 | $2.18 | $2.18 | $2.10 | $2.12 | $2.11 | 430,422 |
| 2023-03-28 | $2.15 | $2.18 | $2.06 | $2.18 | $2.17 | 675,994 |
| 2023-03-27 | $2.15 | $2.22 | $2.11 | $2.22 | $2.21 | 311,020 |
| 2023-03-24 | $2.19 | $2.19 | $2.12 | $2.17 | $2.16 | 328,134 |
| 2023-03-23 | $2.16 | $2.20 | $2.14 | $2.16 | $2.15 | 369,948 |
| 2023-03-22 | $2.10 | $2.18 | $2.10 | $2.11 | $2.10 | 378,550 |
| 2023-03-21 | $2.20 | $2.21 | $2.03 | $2.09 | $2.08 | 627,753 |
| 2023-03-20 | $2.17 | $2.20 | $2.13 | $2.20 | $2.19 | 730,467 |
| 2023-03-17 | $2.05 | $2.22 | $2.02 | $2.12 | $2.11 | 1,722,069 |
| 2023-03-16 | $2.05 | $2.06 | $1.99 | $2.02 | $2.01 | 694,035 |
| 2023-03-15 | $2.11 | $2.12 | $2.03 | $2.07 | $2.06 | 386,958 |
| 2023-03-14 | $2.15 | $2.15 | $2.08 | $2.14 | $2.13 | 347,523 |
| 2023-03-13 | $2.07 | $2.17 | $2.07 | $2.16 | $2.15 | 561,699 |
| 2023-03-10 | $2.03 | $2.12 | $2.03 | $2.05 | $2.04 | 542,528 |
| 2023-03-09 | $2.06 | $2.10 | $2.00 | $2.01 | $2.00 | 643,388 |
| 2023-03-08 | $2.07 | $2.10 | $2.02 | $2.05 | $2.04 | 458,508 |
| 2023-03-07 | $2.12 | $2.13 | $2.03 | $2.06 | $2.05 | 838,180 |
| 2023-03-06 | $2.17 | $2.17 | $2.12 | $2.12 | $2.11 | 278,586 |
| 2023-03-03 | $2.24 | $2.25 | $2.17 | $2.17 | $2.17 | 321,880 |
| 2023-03-02 | $2.15 | $2.24 | $2.15 | $2.24 | $2.24 | 417,854 |
| 2023-03-01 | $2.15 | $2.19 | $2.15 | $2.15 | $2.15 | 462,495 |
| 2023-02-28 | $2.14 | $2.17 | $2.13 | $2.15 | $2.15 | 284,762 |
| 2023-02-27 | $2.16 | $2.22 | $2.14 | $2.14 | $2.14 | 447,865 |
| 2023-02-24 | $2.15 | $2.16 | $2.12 | $2.14 | $2.14 | 262,044 |
| 2023-02-23 | $2.14 | $2.18 | $2.12 | $2.17 | $2.17 | 337,985 |
| 2023-02-22 | $2.16 | $2.18 | $2.13 | $2.13 | $2.13 | 412,576 |
| 2023-02-21 | $2.25 | $2.25 | $2.15 | $2.15 | $2.15 | 327,241 |
| 2023-02-17 | $2.26 | $2.26 | $2.20 | $2.24 | $2.24 | 289,512 |
| 2023-02-16 | $2.25 | $2.31 | $2.23 | $2.25 | $2.25 | 272,383 |
| 2023-02-15 | $2.23 | $2.25 | $2.21 | $2.25 | $2.25 | 258,773 |
| 2023-02-14 | $2.31 | $2.31 | $2.23 | $2.25 | $2.25 | 324,722 |
| 2023-02-13 | $2.33 | $2.34 | $2.29 | $2.33 | $2.33 | 572,064 |
| 2023-02-10 | $2.22 | $2.33 | $2.22 | $2.33 | $2.33 | 558,014 |
| 2023-02-09 | $2.32 | $2.33 | $2.23 | $2.23 | $2.23 | 431,060 |
| 2023-02-08 | $2.31 | $2.35 | $2.29 | $2.31 | $2.31 | 354,699 |
| 2023-02-07 | $2.35 | $2.37 | $2.31 | $2.35 | $2.35 | 310,832 |
| 2023-02-06 | $2.40 | $2.43 | $2.30 | $2.35 | $2.35 | 519,195 |
| 2023-02-03 | $2.40 | $2.50 | $2.39 | $2.41 | $2.41 | 449,451 |
| 2023-02-02 | $2.45 | $2.48 | $2.37 | $2.41 | $2.41 | 418,237 |
| 2023-02-01 | $2.40 | $2.49 | $2.40 | $2.43 | $2.43 | 364,614 |
| 2023-01-31 | $2.36 | $2.42 | $2.36 | $2.42 | $2.42 | 289,736 |
| 2023-01-30 | $2.46 | $2.47 | $2.38 | $2.38 | $2.38 | 394,740 |
| 2023-01-27 | $2.47 | $2.48 | $2.43 | $2.47 | $2.47 | 229,756 |
| 2023-01-26 | $2.48 | $2.50 | $2.42 | $2.47 | $2.47 | 284,896 |
| 2023-01-25 | $2.47 | $2.51 | $2.45 | $2.45 | $2.45 | 324,392 |
| 2023-01-24 | $2.50 | $2.52 | $2.46 | $2.52 | $2.52 | 241,942 |
| 2023-01-23 | $2.48 | $2.57 | $2.46 | $2.48 | $2.48 | 405,832 |
| 2023-01-20 | $2.46 | $2.51 | $2.41 | $2.50 | $2.50 | 236,801 |
| 2023-01-19 | $2.47 | $2.50 | $2.41 | $2.44 | $2.44 | 265,428 |
| 2023-01-18 | $2.52 | $2.56 | $2.44 | $2.44 | $2.44 | 234,948 |
| 2023-01-17 | $2.61 | $2.61 | $2.46 | $2.50 | $2.50 | 388,636 |
| 2023-01-13 | $2.62 | $2.64 | $2.56 | $2.61 | $2.61 | 351,788 |
| 2023-01-12 | $2.56 | $2.64 | $2.52 | $2.64 | $2.64 | 527,751 |
| 2023-01-11 | $2.60 | $2.61 | $2.48 | $2.50 | $2.50 | 345,090 |
| 2023-01-10 | $2.61 | $2.63 | $2.55 | $2.61 | $2.61 | 231,272 |
| 2023-01-09 | $2.63 | $2.64 | $2.55 | $2.59 | $2.59 | 309,056 |
| 2023-01-06 | $2.57 | $2.62 | $2.50 | $2.59 | $2.59 | 373,495 |
| 2023-01-05 | $2.60 | $2.60 | $2.45 | $2.51 | $2.51 | 319,171 |
| 2023-01-04 | $2.64 | $2.66 | $2.51 | $2.65 | $2.65 | 511,768 |
| 2023-01-03 | $2.36 | $2.50 | $2.33 | $2.49 | $2.49 | 624,658 |
| 2022-12-30 | $2.28 | $2.33 | $2.22 | $2.33 | $2.33 | 472,165 |
| 2022-12-29 | $2.26 | $2.34 | $2.23 | $2.27 | $2.27 | 508,865 |
| 2022-12-28 | $2.34 | $2.35 | $2.24 | $2.26 | $2.26 | 333,853 |
| 2022-12-27 | $2.27 | $2.38 | $2.25 | $2.34 | $2.34 | 361,495 |
| 2022-12-23 | $2.26 | $2.29 | $2.18 | $2.25 | $2.25 | 522,998 |
| 2022-12-22 | $2.29 | $2.31 | $2.24 | $2.28 | $2.28 | 457,805 |
| 2022-12-21 | $2.44 | $2.44 | $2.31 | $2.31 | $2.31 | 427,899 |
| 2022-12-20 | $2.32 | $2.47 | $2.32 | $2.44 | $2.44 | 413,552 |
| 2022-12-19 | $2.41 | $2.41 | $2.27 | $2.30 | $2.30 | 337,910 |
| 2022-12-16 | $2.35 | $2.47 | $2.34 | $2.40 | $2.40 | 952,954 |
| 2022-12-15 | $2.48 | $2.48 | $2.36 | $2.36 | $2.36 | 400,583 |
| 2022-12-14 | $2.50 | $2.55 | $2.42 | $2.48 | $2.48 | 293,564 |
| 2022-12-13 | $2.66 | $2.70 | $2.50 | $2.52 | $2.51 | 459,503 |
| 2022-12-12 | $2.53 | $2.64 | $2.52 | $2.60 | $2.59 | 357,643 |
| 2022-12-09 | $2.57 | $2.60 | $2.49 | $2.53 | $2.52 | 283,080 |
| 2022-12-08 | $2.64 | $2.67 | $2.40 | $2.55 | $2.54 | 600,420 |
| 2022-12-07 | $2.58 | $2.64 | $2.56 | $2.61 | $2.60 | 214,532 |
| 2022-12-06 | $2.63 | $2.65 | $2.53 | $2.56 | $2.55 | 301,937 |
| 2022-12-05 | $2.85 | $2.85 | $2.57 | $2.59 | $2.58 | 414,124 |
| 2022-12-02 | $2.85 | $2.90 | $2.76 | $2.81 | $2.80 | 342,441 |
| 2022-12-01 | $2.73 | $2.88 | $2.71 | $2.87 | $2.86 | 620,159 |
| 2022-11-30 | $2.70 | $2.77 | $2.61 | $2.66 | $2.65 | 393,185 |
| 2022-11-29 | $2.65 | $2.74 | $2.57 | $2.68 | $2.67 | 589,342 |
| 2022-11-28 | $2.71 | $2.75 | $2.59 | $2.62 | $2.61 | 434,221 |
| 2022-11-25 | $2.87 | $2.88 | $2.69 | $2.70 | $2.69 | 429,148 |
| 2022-11-23 | $2.85 | $2.88 | $2.75 | $2.87 | $2.86 | 444,152 |
| 2022-11-22 | $2.67 | $2.88 | $2.63 | $2.86 | $2.85 | 687,673 |
| 2022-11-21 | $2.63 | $2.65 | $2.56 | $2.63 | $2.62 | 428,035 |
| 2022-11-18 | $2.56 | $2.61 | $2.52 | $2.58 | $2.57 | 275,505 |
| 2022-11-17 | $2.66 | $2.66 | $2.53 | $2.57 | $2.56 | 321,942 |
| 2022-11-16 | $2.60 | $2.66 | $2.57 | $2.65 | $2.64 | 461,366 |
| 2022-11-15 | $3.00 | $3.00 | $2.62 | $2.66 | $2.65 | 694,644 |
| 2022-11-14 | $2.68 | $2.91 | $2.66 | $2.90 | $2.89 | 943,600 |
| 2022-11-11 | $2.72 | $2.73 | $2.61 | $2.63 | $2.62 | 592,419 |
| 2022-11-10 | $2.65 | $2.73 | $2.58 | $2.70 | $2.69 | 687,022 |
| 2022-11-09 | $2.69 | $2.69 | $2.46 | $2.50 | $2.49 | 517,001 |
| 2022-11-08 | $2.52 | $2.70 | $2.48 | $2.69 | $2.68 | 631,990 |
| 2022-11-07 | $2.50 | $2.54 | $2.46 | $2.49 | $2.48 | 486,072 |
| 2022-11-04 | $2.35 | $2.45 | $2.34 | $2.42 | $2.42 | 1,092,109 |
| 2022-11-03 | $2.27 | $2.36 | $2.22 | $2.27 | $2.27 | 515,207 |
| 2022-11-02 | $2.50 | $2.50 | $2.26 | $2.26 | $2.26 | 696,207 |
| 2022-11-01 | $2.51 | $2.54 | $2.47 | $2.47 | $2.47 | 412,788 |
| 2022-10-31 | $2.51 | $2.58 | $2.47 | $2.49 | $2.49 | 392,717 |
| 2022-10-28 | $2.51 | $2.55 | $2.45 | $2.49 | $2.49 | 279,705 |
| 2022-10-27 | $2.70 | $2.70 | $2.51 | $2.54 | $2.54 | 407,186 |
| 2022-10-26 | $2.48 | $2.69 | $2.48 | $2.65 | $2.65 | 618,177 |
| 2022-10-25 | $2.51 | $2.58 | $2.47 | $2.56 | $2.56 | 697,663 |
| 2022-10-24 | $2.60 | $2.60 | $2.41 | $2.46 | $2.46 | 706,506 |
| 2022-10-21 | $2.37 | $2.51 | $2.33 | $2.49 | $2.49 | 1,008,330 |
| 2022-10-20 | $2.38 | $2.49 | $2.36 | $2.39 | $2.39 | 674,011 |
| 2022-10-19 | $2.47 | $2.47 | $2.34 | $2.37 | $2.37 | 523,136 |
| 2022-10-18 | $2.55 | $2.60 | $2.38 | $2.43 | $2.43 | 1,044,146 |
| 2022-10-17 | $2.43 | $2.49 | $2.25 | $2.39 | $2.39 | 2,596,930 |
| 2022-10-14 | $2.24 | $2.24 | $2.12 | $2.12 | $2.12 | 641,731 |
| 2022-10-13 | $2.18 | $2.26 | $2.11 | $2.22 | $2.22 | 616,801 |
| 2022-10-12 | $2.20 | $2.25 | $2.15 | $2.24 | $2.24 | 756,901 |
| 2022-10-11 | $2.12 | $2.26 | $2.11 | $2.15 | $2.15 | 1,001,102 |
| 2022-10-10 | $2.14 | $2.18 | $2.11 | $2.13 | $2.13 | 719,325 |
| 2022-10-07 | $2.30 | $2.34 | $2.13 | $2.16 | $2.16 | 1,429,298 |
| 2022-10-06 | $2.56 | $2.66 | $2.27 | $2.37 | $2.37 | 2,701,849 |
| 2022-10-05 | $2.78 | $2.84 | $2.68 | $2.84 | $2.84 | 256,316 |
| 2022-10-04 | $2.76 | $2.85 | $2.69 | $2.80 | $2.80 | 318,781 |
| 2022-10-03 | $2.60 | $2.74 | $2.55 | $2.70 | $2.70 | 427,968 |
| 2022-09-30 | $2.48 | $2.61 | $2.43 | $2.54 | $2.54 | 394,755 |
| 2022-09-29 | $2.43 | $2.50 | $2.37 | $2.48 | $2.48 | 375,353 |
| 2022-09-28 | $2.30 | $2.49 | $2.30 | $2.46 | $2.46 | 350,012 |
| 2022-09-27 | $2.24 | $2.39 | $2.24 | $2.29 | $2.29 | 283,851 |
| 2022-09-26 | $2.28 | $2.38 | $2.19 | $2.22 | $2.22 | 541,284 |
| 2022-09-23 | $2.49 | $2.50 | $2.33 | $2.33 | $2.33 | 585,479 |
| 2022-09-22 | $2.57 | $2.62 | $2.50 | $2.51 | $2.51 | 163,172 |
| 2022-09-21 | $2.58 | $2.69 | $2.49 | $2.56 | $2.56 | 339,064 |
| 2022-09-20 | $2.63 | $2.63 | $2.53 | $2.58 | $2.58 | 247,325 |
| 2022-09-19 | $2.54 | $2.68 | $2.54 | $2.64 | $2.64 | 373,515 |
| 2022-09-16 | $2.59 | $2.74 | $2.56 | $2.62 | $2.61 | 377,373 |
| 2022-09-15 | $2.76 | $2.80 | $2.61 | $2.61 | $2.60 | 288,469 |
| 2022-09-14 | $2.79 | $2.83 | $2.71 | $2.73 | $2.72 | 238,825 |
| 2022-09-13 | $2.95 | $2.95 | $2.72 | $2.79 | $2.78 | 325,598 |
| 2022-09-12 | $2.95 | $3.07 | $2.92 | $2.97 | $2.97 | 413,569 |
| 2022-09-09 | $2.83 | $2.92 | $2.75 | $2.89 | $2.89 | 274,525 |
| 2022-09-08 | $2.80 | $2.86 | $2.72 | $2.80 | $2.80 | 250,407 |
| 2022-09-07 | $2.64 | $2.87 | $2.61 | $2.80 | $2.80 | 435,775 |
| 2022-09-06 | $2.71 | $2.82 | $2.60 | $2.62 | $2.62 | 428,477 |
| 2022-09-02 | $2.57 | $2.76 | $2.57 | $2.68 | $2.68 | 413,523 |
| 2022-09-01 | $2.65 | $2.67 | $2.55 | $2.59 | $2.59 | 415,847 |
| 2022-08-31 | $2.62 | $2.72 | $2.60 | $2.64 | $2.64 | 260,986 |
| 2022-08-30 | $2.78 | $2.81 | $2.63 | $2.65 | $2.65 | 370,987 |
| 2022-08-29 | $2.78 | $2.86 | $2.75 | $2.78 | $2.78 | 425,836 |
| 2022-08-26 | $2.99 | $3.01 | $2.77 | $2.80 | $2.80 | 376,095 |
| 2022-08-25 | $3.02 | $3.04 | $2.90 | $3.00 | $3.00 | 285,238 |
| 2022-08-24 | $2.90 | $3.03 | $2.82 | $3.00 | $3.00 | 545,324 |
| 2022-08-23 | $2.70 | $2.89 | $2.70 | $2.80 | $2.80 | 274,837 |
| 2022-08-22 | $2.78 | $2.81 | $2.67 | $2.70 | $2.70 | 584,962 |
| 2022-08-19 | $2.90 | $2.90 | $2.77 | $2.81 | $2.81 | 311,278 |
| 2022-08-18 | $2.91 | $2.93 | $2.81 | $2.90 | $2.90 | 302,755 |
| 2022-08-17 | $3.14 | $3.14 | $2.91 | $2.91 | $2.91 | 571,965 |
| 2022-08-16 | $3.09 | $3.18 | $3.01 | $3.16 | $3.16 | 628,167 |
| 2022-08-15 | $3.06 | $3.06 | $2.89 | $3.00 | $3.00 | 364,263 |
| 2022-08-12 | $2.90 | $3.03 | $2.88 | $3.03 | $3.03 | 308,337 |
| 2022-08-11 | $3.07 | $3.07 | $2.89 | $2.92 | $2.92 | 524,658 |
| 2022-08-10 | $3.17 | $3.21 | $3.04 | $3.07 | $3.07 | 782,352 |
| 2022-08-09 | $3.16 | $3.16 | $3.00 | $3.12 | $3.12 | 428,399 |
| 2022-08-08 | $3.00 | $3.22 | $2.97 | $3.15 | $3.15 | 875,643 |
| 2022-08-05 | $2.91 | $2.92 | $2.77 | $2.92 | $2.92 | 312,165 |
| 2022-08-04 | $2.71 | $2.97 | $2.70 | $2.97 | $2.97 | 445,289 |
| 2022-08-03 | $2.96 | $2.96 | $2.70 | $2.70 | $2.70 | 458,444 |
| 2022-08-02 | $3.10 | $3.10 | $2.84 | $2.89 | $2.89 | 576,662 |
| 2022-08-01 | $2.77 | $3.02 | $2.75 | $3.02 | $3.02 | 663,169 |
| 2022-07-29 | $2.72 | $2.74 | $2.64 | $2.64 | $2.64 | 270,987 |
| 2022-07-28 | $2.73 | $2.78 | $2.59 | $2.69 | $2.69 | 369,085 |
| 2022-07-27 | $2.52 | $2.65 | $2.41 | $2.63 | $2.63 | 257,544 |
| 2022-07-26 | $2.48 | $2.57 | $2.47 | $2.47 | $2.47 | 285,440 |
| 2022-07-25 | $2.60 | $2.60 | $2.41 | $2.50 | $2.50 | 289,910 |
| 2022-07-22 | $2.79 | $2.81 | $2.53 | $2.53 | $2.53 | 247,852 |
| 2022-07-21 | $2.55 | $2.79 | $2.53 | $2.75 | $2.75 | 356,483 |
| 2022-07-20 | $2.62 | $2.75 | $2.54 | $2.58 | $2.58 | 452,883 |
| 2022-07-19 | $2.56 | $2.71 | $2.51 | $2.57 | $2.57 | 482,032 |
| 2022-07-18 | $2.43 | $2.59 | $2.40 | $2.45 | $2.45 | 399,040 |
| 2022-07-15 | $2.48 | $2.50 | $2.30 | $2.37 | $2.37 | 319,022 |
| 2022-07-14 | $2.54 | $2.54 | $2.33 | $2.46 | $2.46 | 324,660 |
| 2022-07-13 | $2.55 | $2.62 | $2.41 | $2.54 | $2.54 | 398,225 |
| 2022-07-12 | $2.53 | $2.60 | $2.41 | $2.56 | $2.56 | 325,647 |
| 2022-07-11 | $2.42 | $2.57 | $2.39 | $2.49 | $2.49 | 390,812 |
| 2022-07-08 | $2.45 | $2.48 | $2.34 | $2.41 | $2.41 | 283,207 |
| 2022-07-07 | $2.25 | $2.48 | $2.24 | $2.40 | $2.40 | 380,172 |
| 2022-07-06 | $2.20 | $2.29 | $2.15 | $2.16 | $2.16 | 401,470 |
| 2022-07-05 | $2.30 | $2.30 | $2.15 | $2.20 | $2.20 | 425,296 |
| 2022-07-01 | $2.22 | $2.35 | $2.21 | $2.34 | $2.34 | 253,052 |
| 2022-06-30 | $2.36 | $2.36 | $2.22 | $2.25 | $2.25 | 402,478 |
| 2022-06-29 | $2.46 | $2.48 | $2.35 | $2.39 | $2.39 | 258,030 |
| 2022-06-28 | $2.64 | $2.65 | $2.35 | $2.48 | $2.48 | 864,521 |
| 2022-06-27 | $2.71 | $2.71 | $2.59 | $2.66 | $2.66 | 268,690 |
| 2022-06-24 | $2.55 | $2.72 | $2.54 | $2.68 | $2.68 | 228,639 |
| 2022-06-23 | $2.70 | $2.78 | $2.38 | $2.55 | $2.55 | 554,637 |
| 2022-06-22 | $2.84 | $2.86 | $2.70 | $2.70 | $2.70 | 237,634 |
| 2022-06-21 | $2.75 | $2.95 | $2.75 | $2.82 | $2.82 | 432,620 |
| 2022-06-17 | $3.00 | $3.00 | $2.73 | $2.73 | $2.73 | 631,686 |
| 2022-06-16 | $2.95 | $3.05 | $2.88 | $2.96 | $2.96 | 294,680 |
| 2022-06-15 | $3.04 | $3.10 | $2.95 | $3.00 | $2.99 | 240,216 |
| 2022-06-14 | $3.01 | $3.03 | $2.89 | $3.01 | $3.00 | 316,452 |
| 2022-06-13 | $2.97 | $3.07 | $2.90 | $2.97 | $2.96 | 287,249 |
| 2022-06-10 | $2.95 | $3.10 | $2.90 | $3.10 | $3.09 | 270,441 |
| 2022-06-09 | $3.09 | $3.09 | $2.97 | $2.97 | $2.96 | 204,474 |
| 2022-06-08 | $3.14 | $3.17 | $3.03 | $3.10 | $3.09 | 404,371 |
| 2022-06-07 | $3.01 | $3.18 | $2.99 | $3.15 | $3.14 | 288,784 |
| 2022-06-06 | $3.17 | $3.17 | $2.93 | $3.01 | $3.00 | 308,035 |
| 2022-06-03 | $3.08 | $3.18 | $3.05 | $3.13 | $3.12 | 177,143 |
| 2022-06-02 | $2.92 | $3.20 | $2.92 | $3.14 | $3.13 | 754,492 |
| 2022-06-01 | $2.99 | $3.03 | $2.85 | $2.85 | $2.84 | 394,423 |
| 2022-05-31 | $3.10 | $3.18 | $2.96 | $2.99 | $2.98 | 512,162 |
| 2022-05-27 | $3.18 | $3.26 | $3.07 | $3.12 | $3.11 | 202,013 |
| 2022-05-26 | $3.04 | $3.26 | $3.04 | $3.17 | $3.16 | 361,370 |
| 2022-05-25 | $3.25 | $3.25 | $3.04 | $3.04 | $3.03 | 484,873 |
| 2022-05-24 | $3.26 | $3.28 | $3.16 | $3.26 | $3.25 | 351,545 |
| 2022-05-23 | $3.26 | $3.33 | $3.19 | $3.28 | $3.27 | 419,660 |
| 2022-05-20 | $3.27 | $3.30 | $3.06 | $3.15 | $3.14 | 384,936 |
| 2022-05-19 | $3.20 | $3.39 | $3.09 | $3.24 | $3.23 | 517,253 |
| 2022-05-18 | $3.12 | $3.18 | $3.00 | $3.06 | $3.05 | 423,233 |
| 2022-05-17 | $3.15 | $3.40 | $3.11 | $3.15 | $3.14 | 542,102 |
| 2022-05-16 | $3.04 | $3.11 | $2.89 | $2.95 | $2.94 | 465,737 |
| 2022-05-13 | $2.82 | $3.20 | $2.79 | $3.07 | $3.06 | 735,953 |
| 2022-05-12 | $3.01 | $3.03 | $2.75 | $2.78 | $2.77 | 1,218,886 |
| 2022-05-11 | $3.13 | $3.25 | $2.98 | $3.01 | $3.00 | 935,698 |
| 2022-05-10 | $3.13 | $3.24 | $3.06 | $3.12 | $3.11 | 496,761 |
| 2022-05-09 | $3.41 | $3.45 | $3.12 | $3.13 | $3.12 | 771,408 |
| 2022-05-06 | $3.50 | $3.59 | $3.45 | $3.45 | $3.44 | 379,606 |
| 2022-05-05 | $3.84 | $3.84 | $3.50 | $3.54 | $3.53 | 389,887 |
| 2022-05-04 | $3.60 | $3.76 | $3.52 | $3.75 | $3.74 | 317,021 |
| 2022-05-03 | $3.55 | $3.68 | $3.45 | $3.63 | $3.62 | 446,542 |
| 2022-05-02 | $3.57 | $3.58 | $3.45 | $3.55 | $3.54 | 543,002 |
| 2022-04-29 | $3.74 | $3.77 | $3.54 | $3.60 | $3.59 | 402,105 |
| 2022-04-28 | $3.60 | $3.73 | $3.51 | $3.73 | $3.72 | 414,576 |
| 2022-04-27 | $3.63 | $3.70 | $3.51 | $3.55 | $3.54 | 679,590 |
| 2022-04-26 | $3.75 | $3.75 | $3.58 | $3.60 | $3.59 | 534,469 |
| 2022-04-25 | $3.90 | $3.90 | $3.59 | $3.74 | $3.73 | 1,889,146 |
| 2022-04-22 | $4.16 | $4.18 | $3.96 | $3.98 | $3.97 | 735,531 |
| 2022-04-21 | $4.33 | $4.40 | $4.09 | $4.17 | $4.16 | 737,111 |
| 2022-04-20 | $4.40 | $4.42 | $4.19 | $4.33 | $4.32 | 706,194 |
| 2022-04-19 | $4.32 | $4.45 | $4.21 | $4.44 | $4.43 | 993,994 |
| 2022-04-18 | $4.23 | $4.34 | $4.12 | $4.30 | $4.29 | 933,801 |
| 2022-04-14 | $4.12 | $4.21 | $4.05 | $4.19 | $4.18 | 587,824 |
| 2022-04-13 | $4.10 | $4.15 | $4.04 | $4.07 | $4.06 | 747,612 |
| 2022-04-12 | $4.38 | $4.42 | $4.00 | $4.04 | $4.03 | 1,589,441 |
| 2022-04-11 | $4.05 | $4.33 | $4.00 | $4.29 | $4.28 | 2,195,999 |
| 2022-04-08 | $4.06 | $4.11 | $3.93 | $3.99 | $3.98 | 1,319,473 |
| 2022-04-07 | $4.24 | $4.26 | $4.00 | $4.01 | $4.00 | 1,626,554 |
| 2022-04-06 | $4.10 | $4.22 | $4.01 | $4.20 | $4.19 | 917,444 |
| 2022-04-05 | $4.38 | $4.45 | $4.12 | $4.15 | $4.14 | 700,124 |
| 2022-04-04 | $4.28 | $4.43 | $4.11 | $4.40 | $4.39 | 885,072 |
| 2022-04-01 | $4.07 | $4.24 | $4.03 | $4.22 | $4.21 | 859,756 |
| 2022-03-31 | $3.91 | $4.15 | $3.87 | $4.12 | $4.11 | 914,200 |
| 2022-03-30 | $3.97 | $4.09 | $3.90 | $3.97 | $3.96 | 516,326 |
| 2022-03-29 | $3.90 | $3.97 | $3.82 | $3.93 | $3.92 | 373,160 |
| 2022-03-28 | $4.07 | $4.11 | $3.89 | $3.90 | $3.89 | 699,798 |
| 2022-03-25 | $4.24 | $4.25 | $4.08 | $4.14 | $4.13 | 321,345 |
| 2022-03-24 | $4.10 | $4.28 | $4.00 | $4.24 | $4.23 | 1,009,145 |
| 2022-03-23 | $3.99 | $4.11 | $3.87 | $4.10 | $4.09 | 543,919 |
| 2022-03-22 | $4.04 | $4.10 | $3.91 | $3.94 | $3.93 | 406,706 |
| 2022-03-21 | $4.13 | $4.35 | $4.07 | $4.07 | $4.06 | 976,969 |
| 2022-03-18 | $4.14 | $4.18 | $4.00 | $4.12 | $4.11 | 2,533,016 |
| 2022-03-17 | $3.82 | $4.09 | $3.81 | $4.06 | $4.05 | 1,223,791 |
| 2022-03-16 | $3.90 | $3.92 | $3.79 | $3.81 | $3.80 | 492,746 |
| 2022-03-15 | $3.81 | $3.98 | $3.73 | $3.90 | $3.89 | 699,535 |
| 2022-03-14 | $3.82 | $3.98 | $3.74 | $3.87 | $3.86 | 804,142 |
| 2022-03-11 | $3.78 | $3.81 | $3.72 | $3.75 | $3.73 | 458,553 |
| 2022-03-10 | $3.89 | $3.93 | $3.71 | $3.81 | $3.79 | 625,964 |
| 2022-03-09 | $3.96 | $3.98 | $3.76 | $3.89 | $3.87 | 558,585 |
| 2022-03-08 | $3.90 | $4.16 | $3.61 | $4.04 | $4.02 | 1,386,528 |
| 2022-03-07 | $4.03 | $4.08 | $3.80 | $3.83 | $3.81 | 1,287,672 |
| 2022-03-04 | $4.08 | $4.15 | $4.00 | $4.02 | $4.00 | 628,658 |
| 2022-03-03 | $4.07 | $4.10 | $3.96 | $4.10 | $4.08 | 493,810 |
| 2022-03-02 | $4.08 | $4.09 | $3.93 | $4.06 | $4.04 | 598,716 |
| 2022-03-01 | $4.10 | $4.19 | $3.98 | $4.01 | $3.99 | 758,478 |
| 2022-02-28 | $4.01 | $4.22 | $4.01 | $4.11 | $4.09 | 349,443 |
| 2022-02-25 | $4.02 | $4.08 | $3.95 | $4.00 | $3.98 | 534,180 |
| 2022-02-24 | $4.25 | $4.28 | $3.99 | $4.02 | $4.00 | 588,695 |
| 2022-02-23 | $4.06 | $4.17 | $4.04 | $4.15 | $4.13 | 399,589 |
| 2022-02-22 | $4.24 | $4.30 | $4.02 | $4.02 | $4.00 | 490,742 |
| 2022-02-18 | $4.38 | $4.38 | $4.16 | $4.24 | $4.21 | 315,881 |
| 2022-02-17 | $4.20 | $4.44 | $4.15 | $4.37 | $4.34 | 637,987 |
| 2022-02-16 | $4.12 | $4.21 | $4.09 | $4.14 | $4.12 | 389,777 |
| 2022-02-15 | $4.20 | $4.20 | $4.07 | $4.09 | $4.07 | 446,828 |
| 2022-02-14 | $4.28 | $4.30 | $4.15 | $4.23 | $4.20 | 698,977 |
| 2022-02-11 | $4.11 | $4.33 | $4.11 | $4.29 | $4.26 | 459,366 |
| 2022-02-10 | $4.30 | $4.38 | $4.06 | $4.11 | $4.09 | 470,134 |
| 2022-02-09 | $4.27 | $4.42 | $4.24 | $4.39 | $4.36 | 467,105 |
| 2022-02-08 | $4.30 | $4.35 | $4.15 | $4.21 | $4.19 | 414,626 |
| 2022-02-07 | $4.16 | $4.40 | $4.13 | $4.31 | $4.28 | 419,979 |
| 2022-02-04 | $4.20 | $4.27 | $4.12 | $4.18 | $4.16 | 389,250 |
| 2022-02-03 | $4.40 | $4.42 | $4.16 | $4.22 | $4.19 | 369,119 |
| 2022-02-02 | $4.50 | $4.54 | $4.36 | $4.40 | $4.37 | 535,673 |
| 2022-02-01 | $4.30 | $4.52 | $4.28 | $4.50 | $4.47 | 595,666 |
| 2022-01-31 | $4.34 | $4.36 | $4.25 | $4.34 | $4.31 | 486,361 |
| 2022-01-28 | $4.01 | $4.37 | $4.00 | $4.20 | $4.18 | 1,660,546 |
| 2022-01-27 | $4.19 | $4.37 | $3.91 | $4.00 | $3.98 | 1,432,188 |
| 2022-01-26 | $4.58 | $4.58 | $4.20 | $4.25 | $4.22 | 648,472 |
| 2022-01-25 | $4.39 | $4.55 | $4.33 | $4.48 | $4.45 | 449,518 |
| 2022-01-24 | $4.50 | $4.52 | $4.27 | $4.40 | $4.37 | 611,785 |
| 2022-01-21 | $4.75 | $4.82 | $4.41 | $4.49 | $4.46 | 1,169,993 |
| 2022-01-20 | $4.88 | $4.95 | $4.73 | $4.82 | $4.79 | 629,817 |
| 2022-01-19 | $4.58 | $4.94 | $4.55 | $4.78 | $4.75 | 636,213 |
| 2022-01-18 | $4.50 | $4.60 | $4.45 | $4.58 | $4.55 | 435,439 |
| 2022-01-14 | $4.50 | $4.57 | $4.45 | $4.53 | $4.50 | 304,926 |
| 2022-01-13 | $4.60 | $4.65 | $4.50 | $4.50 | $4.47 | 269,019 |
| 2022-01-12 | $4.78 | $4.78 | $4.58 | $4.62 | $4.59 | 323,383 |
| 2022-01-11 | $4.62 | $4.75 | $4.59 | $4.72 | $4.69 | 295,390 |
| 2022-01-10 | $4.69 | $4.75 | $4.50 | $4.65 | $4.62 | 636,584 |
| 2022-01-07 | $4.61 | $4.76 | $4.61 | $4.71 | $4.68 | 852,249 |
| 2022-01-06 | $4.80 | $4.80 | $4.54 | $4.59 | $4.56 | 692,087 |
| 2022-01-05 | $4.94 | $4.97 | $4.80 | $4.80 | $4.77 | 549,663 |
| 2022-01-04 | $4.90 | $4.96 | $4.87 | $4.94 | $4.91 | 326,313 |
| 2022-01-03 | $4.92 | $4.96 | $4.85 | $4.93 | $4.90 | 212,532 |
| 2021-12-31 | $4.80 | $4.93 | $4.75 | $4.92 | $4.89 | 151,765 |
| 2021-12-30 | $4.89 | $4.94 | $4.80 | $4.80 | $4.77 | 192,560 |
| 2021-12-29 | $4.86 | $4.97 | $4.83 | $4.89 | $4.86 | 270,758 |
| 2021-12-28 | $4.94 | $4.98 | $4.83 | $4.88 | $4.85 | 238,060 |
| 2021-12-27 | $5.00 | $5.00 | $4.91 | $4.93 | $4.90 | 269,298 |
| 2021-12-23 | $4.87 | $5.00 | $4.83 | $4.97 | $4.94 | 411,380 |
| 2021-12-22 | $4.85 | $4.92 | $4.77 | $4.91 | $4.88 | 446,603 |
| 2021-12-21 | $4.80 | $4.93 | $4.76 | $4.85 | $4.82 | 392,012 |
| 2021-12-20 | $4.77 | $5.04 | $4.65 | $4.81 | $4.78 | 951,327 |
| 2021-12-17 | $4.84 | $5.15 | $4.66 | $5.15 | $5.12 | 3,902,676 |
| 2021-12-16 | $4.92 | $5.07 | $4.80 | $4.84 | $4.81 | 565,404 |
| 2021-12-15 | $4.77 | $4.85 | $4.76 | $4.82 | $4.79 | 873,485 |
| 2021-12-14 | $4.78 | $4.88 | $4.76 | $4.80 | $4.77 | 529,232 |
| 2021-12-13 | $4.85 | $4.89 | $4.80 | $4.83 | $4.80 | 651,895 |
| 2021-12-10 | $5.08 | $5.08 | $4.75 | $4.82 | $4.79 | 376,516 |
| 2021-12-09 | $4.90 | $5.03 | $4.90 | $4.98 | $4.95 | 452,841 |
| 2021-12-08 | $4.81 | $4.98 | $4.81 | $4.92 | $4.89 | 294,283 |
| 2021-12-07 | $4.79 | $4.88 | $4.75 | $4.82 | $4.79 | 257,690 |
| 2021-12-06 | $4.88 | $4.88 | $4.77 | $4.79 | $4.76 | 479,202 |
| 2021-12-03 | $4.81 | $4.92 | $4.70 | $4.88 | $4.85 | 428,471 |
| 2021-12-02 | $4.82 | $4.89 | $4.56 | $4.80 | $4.77 | 545,452 |
| 2021-12-01 | $5.10 | $5.13 | $4.80 | $4.80 | $4.77 | 469,886 |
| 2021-11-30 | $5.01 | $5.15 | $4.97 | $5.09 | $5.06 | 557,535 |
| 2021-11-29 | $5.09 | $5.15 | $5.00 | $5.04 | $5.01 | 364,494 |
| 2021-11-26 | $4.90 | $5.14 | $4.90 | $5.10 | $5.07 | 426,144 |
| 2021-11-24 | $4.98 | $5.16 | $4.88 | $5.14 | $5.11 | 386,080 |
| 2021-11-23 | $4.90 | $4.97 | $4.85 | $4.96 | $4.93 | 274,103 |
| 2021-11-22 | $5.10 | $5.10 | $4.87 | $4.96 | $4.93 | 554,854 |
| 2021-11-19 | $5.13 | $5.17 | $5.08 | $5.11 | $5.08 | 431,528 |
| 2021-11-18 | $5.19 | $5.27 | $5.10 | $5.14 | $5.11 | 432,692 |
| 2021-11-17 | $5.22 | $5.30 | $5.16 | $5.24 | $5.21 | 643,179 |
| 2021-11-16 | $5.27 | $5.29 | $5.10 | $5.23 | $5.20 | 744,776 |
| 2021-11-15 | $5.26 | $5.29 | $5.14 | $5.27 | $5.24 | 760,057 |
| 2021-11-12 | $5.24 | $5.31 | $5.13 | $5.23 | $5.20 | 861,509 |
| 2021-11-11 | $5.39 | $5.40 | $5.13 | $5.25 | $5.22 | 565,886 |
| 2021-11-10 | $4.90 | $4.98 | $4.85 | $4.95 | $4.92 | 906,100 |
| 2021-11-09 | $4.90 | $4.92 | $4.80 | $4.80 | $4.77 | 628,129 |
| 2021-11-08 | $4.86 | $4.94 | $4.80 | $4.90 | $4.87 | 609,720 |
| 2021-11-05 | $4.86 | $4.89 | $4.78 | $4.85 | $4.82 | 480,127 |
| 2021-11-04 | $4.93 | $4.96 | $4.80 | $4.86 | $4.83 | 472,054 |
| 2021-11-03 | $4.84 | $4.92 | $4.80 | $4.87 | $4.84 | 666,375 |
| 2021-11-02 | $4.99 | $4.99 | $4.84 | $4.89 | $4.86 | 450,881 |
| 2021-11-01 | $5.07 | $5.08 | $4.90 | $4.92 | $4.89 | 941,970 |
| 2021-10-29 | $5.11 | $5.13 | $5.02 | $5.06 | $5.03 | 497,083 |
| 2021-10-28 | $5.16 | $5.20 | $5.09 | $5.13 | $5.10 | 253,974 |
| 2021-10-27 | $5.23 | $5.23 | $5.10 | $5.13 | $5.10 | 348,756 |
| 2021-10-26 | $5.37 | $5.39 | $5.15 | $5.24 | $5.21 | 474,710 |
| 2021-10-25 | $5.28 | $5.41 | $5.28 | $5.34 | $5.31 | 333,926 |
| 2021-10-22 | $5.39 | $5.56 | $5.25 | $5.28 | $5.25 | 295,225 |
| 2021-10-21 | $5.50 | $5.50 | $5.28 | $5.37 | $5.34 | 265,421 |
| 2021-10-20 | $5.40 | $5.43 | $5.30 | $5.41 | $5.38 | 368,921 |
| 2021-10-19 | $5.45 | $5.45 | $5.22 | $5.40 | $5.37 | 349,064 |
| 2021-10-18 | $5.60 | $5.60 | $5.31 | $5.34 | $5.31 | 378,713 |
| 2021-10-15 | $5.51 | $5.58 | $5.25 | $5.56 | $5.53 | 530,935 |
| 2021-10-14 | $5.40 | $5.54 | $5.39 | $5.48 | $5.45 | 437,825 |
| 2021-10-13 | $5.22 | $5.44 | $5.21 | $5.38 | $5.35 | 583,090 |
| 2021-10-12 | $5.20 | $5.24 | $5.13 | $5.23 | $5.20 | 621,791 |
| 2021-10-11 | $5.14 | $5.23 | $5.08 | $5.20 | $5.17 | 310,319 |
| 2021-10-08 | $5.18 | $5.22 | $5.03 | $5.08 | $5.05 | 545,199 |
| 2021-10-07 | $5.18 | $5.20 | $5.05 | $5.10 | $5.07 | 587,589 |
| 2021-10-06 | $5.09 | $5.13 | $5.00 | $5.10 | $5.07 | 714,113 |
| 2021-10-05 | $5.10 | $5.11 | $4.92 | $5.10 | $5.07 | 735,219 |
| 2021-10-04 | $5.13 | $5.15 | $5.00 | $5.04 | $5.01 | 1,096,180 |
| 2021-10-01 | $5.05 | $5.14 | $4.97 | $5.02 | $4.99 | 546,809 |
| 2021-09-30 | $5.25 | $5.25 | $4.95 | $5.00 | $4.97 | 1,411,160 |
| 2021-09-29 | $5.21 | $5.30 | $5.13 | $5.18 | $5.15 | 624,906 |
| 2021-09-28 | $5.26 | $5.28 | $5.07 | $5.22 | $5.19 | 908,603 |
| 2021-09-27 | $5.48 | $5.65 | $5.20 | $5.36 | $5.33 | 1,190,224 |
| 2021-09-24 | $5.47 | $5.47 | $5.20 | $5.41 | $5.38 | 1,057,867 |
| 2021-09-23 | $5.40 | $5.47 | $5.25 | $5.36 | $5.33 | 1,052,838 |
| 2021-09-22 | $5.45 | $5.52 | $5.29 | $5.39 | $5.36 | 1,363,710 |
| 2021-09-21 | $5.27 | $5.60 | $5.06 | $5.33 | $5.30 | 2,189,058 |
| 2021-09-20 | $5.17 | $5.20 | $4.90 | $5.04 | $5.01 | 1,054,416 |
| 2021-09-17 | $5.15 | $5.23 | $5.02 | $5.17 | $5.14 | 1,106,598 |
| 2021-09-16 | $5.12 | $5.14 | $4.97 | $5.07 | $5.04 | 858,812 |
| 2021-09-15 | $5.08 | $5.12 | $4.95 | $5.12 | $5.09 | 515,335 |
| 2021-09-14 | $5.03 | $5.16 | $4.98 | $5.12 | $5.09 | 796,102 |
| 2021-09-13 | $5.27 | $5.29 | $4.98 | $5.14 | $5.11 | 1,442,745 |
| 2021-09-10 | $5.31 | $5.33 | $5.12 | $5.30 | $5.27 | 1,908,571 |
| 2021-09-09 | $5.08 | $5.38 | $4.90 | $5.12 | $5.09 | 13,312,324 |
| 2021-09-08 | $4.15 | $4.29 | $3.96 | $4.12 | $4.10 | 917,133 |
| 2021-09-07 | $4.19 | $4.26 | $4.13 | $4.13 | $4.11 | 723,633 |
| 2021-09-03 | $4.36 | $4.53 | $4.31 | $4.39 | $4.36 | 545,293 |
| 2021-09-02 | $4.26 | $4.45 | $4.13 | $4.35 | $4.32 | 693,788 |
| 2021-09-01 | $4.32 | $4.34 | $4.18 | $4.21 | $4.19 | 171,504 |
| 2021-08-31 | $4.12 | $4.32 | $4.10 | $4.32 | $4.29 | 407,885 |
| 2021-08-30 | $4.33 | $4.41 | $4.10 | $4.16 | $4.14 | 376,084 |
| 2021-08-27 | $4.54 | $4.60 | $4.25 | $4.31 | $4.28 | 673,562 |
| 2021-08-26 | $4.76 | $4.80 | $4.35 | $4.61 | $4.58 | 186,874 |
| 2021-08-25 | $4.82 | $4.82 | $4.54 | $4.59 | $4.56 | 91,040 |
| 2021-08-24 | $4.49 | $4.85 | $4.40 | $4.85 | $4.82 | 164,211 |
| 2021-08-23 | $4.30 | $4.45 | $4.25 | $4.40 | $4.37 | 230,455 |
| 2021-08-20 | $4.30 | $4.30 | $4.16 | $4.22 | $4.19 | 428,624 |
| 2021-08-19 | $4.43 | $4.43 | $4.21 | $4.28 | $4.25 | 313,894 |
| 2021-08-18 | $4.53 | $4.69 | $4.41 | $4.46 | $4.43 | 434,450 |
| 2021-08-17 | $4.79 | $4.80 | $4.52 | $4.56 | $4.53 | 216,764 |
| 2021-08-16 | $4.81 | $4.82 | $4.68 | $4.70 | $4.67 | 115,158 |
| 2021-08-13 | $4.87 | $4.98 | $4.81 | $4.85 | $4.82 | 167,268 |
| 2021-08-12 | $4.88 | $4.95 | $4.83 | $4.85 | $4.82 | 158,585 |
| 2021-08-11 | $4.90 | $4.96 | $4.81 | $4.83 | $4.80 | 110,554 |
| 2021-08-10 | $4.99 | $5.03 | $4.90 | $4.94 | $4.91 | 191,037 |
| 2021-08-09 | $5.10 | $5.10 | $4.93 | $5.00 | $4.97 | 145,764 |
| 2021-08-06 | $4.93 | $5.13 | $4.80 | $5.12 | $5.09 | 259,968 |
| 2021-08-05 | $4.85 | $4.95 | $4.80 | $4.93 | $4.90 | 120,907 |
| 2021-08-04 | $4.90 | $4.90 | $4.70 | $4.78 | $4.75 | 225,814 |
| 2021-08-03 | $5.00 | $5.01 | $4.75 | $4.84 | $4.81 | 270,707 |
| 2021-08-02 | $4.95 | $5.11 | $4.85 | $5.06 | $5.03 | 89,797 |
| 2021-07-30 | $4.87 | $4.93 | $4.80 | $4.86 | $4.83 | 122,202 |
| 2021-07-29 | $5.08 | $5.15 | $4.84 | $4.86 | $4.83 | 380,838 |
| 2021-07-28 | $4.95 | $4.97 | $4.87 | $4.95 | $4.92 | 348,695 |
| 2021-07-27 | $5.04 | $5.04 | $4.90 | $4.94 | $4.91 | 173,107 |
| 2021-07-26 | $5.00 | $5.06 | $4.98 | $5.01 | $4.98 | 155,310 |
| 2021-07-23 | $5.03 | $5.03 | $4.93 | $4.98 | $4.95 | 179,761 |
| 2021-07-22 | $5.03 | $5.03 | $4.90 | $5.01 | $4.98 | 108,383 |
| 2021-07-21 | $4.94 | $5.06 | $4.91 | $5.01 | $4.98 | 180,014 |
| 2021-07-20 | $5.12 | $5.13 | $4.90 | $4.94 | $4.91 | 398,793 |
| 2021-07-19 | $5.01 | $5.09 | $5.00 | $5.06 | $5.03 | 226,481 |
| 2021-07-16 | $5.01 | $5.06 | $5.00 | $5.01 | $4.98 | 209,472 |
| 2021-07-15 | $5.12 | $5.16 | $5.00 | $5.01 | $4.98 | 222,884 |
| 2021-07-14 | $5.04 | $5.25 | $5.04 | $5.06 | $5.03 | 137,293 |
| 2021-07-13 | $5.12 | $5.24 | $5.03 | $5.08 | $5.05 | 166,946 |
| 2021-07-12 | $5.28 | $5.29 | $5.06 | $5.14 | $5.11 | 243,241 |
| 2021-07-09 | $5.21 | $5.34 | $5.15 | $5.27 | $5.24 | 189,737 |
| 2021-07-08 | $5.30 | $5.32 | $5.20 | $5.25 | $5.22 | 169,096 |
| 2021-07-07 | $5.45 | $5.55 | $5.32 | $5.35 | $5.32 | 96,322 |
| 2021-07-06 | $6.08 | $6.08 | $5.48 | $5.58 | $5.55 | 125,380 |
| 2021-07-02 | $5.86 | $6.06 | $5.80 | $5.99 | $5.95 | 139,662 |
| 2021-07-01 | $5.40 | $5.99 | $5.34 | $5.99 | $5.95 | 189,232 |
| 2021-06-30 | $5.36 | $5.45 | $5.30 | $5.35 | $5.32 | 195,065 |
| 2021-06-29 | $5.58 | $5.70 | $5.37 | $5.40 | $5.37 | 165,592 |
| 2021-06-28 | $5.86 | $6.02 | $5.50 | $5.51 | $5.48 | 199,037 |
| 2021-06-25 | $7.00 | $7.08 | $5.84 | $5.85 | $5.82 | 532,472 |
| 2021-06-24 | $5.70 | $6.70 | $5.65 | $6.66 | $6.62 | 490,039 |
| 2021-06-23 | $5.75 | $5.78 | $5.56 | $5.65 | $5.62 | 388,355 |
| 2021-06-22 | $5.25 | $5.88 | $5.15 | $5.53 | $5.50 | 1,601,571 |
| 2021-06-21 | $4.79 | $4.94 | $4.29 | $4.52 | $4.49 | 827,712 |
| 2021-06-18 | $5.19 | $5.25 | $4.69 | $4.80 | $4.77 | 1,717,609 |
| 2021-06-17 | $5.40 | $5.40 | $4.99 | $5.15 | $5.12 | 669,450 |
| 2021-06-16 | $5.42 | $5.60 | $5.35 | $5.41 | $5.38 | 331,619 |
| 2021-06-15 | $5.50 | $5.55 | $5.36 | $5.41 | $5.38 | 301,425 |
| 2021-06-14 | $4.94 | $5.55 | $4.85 | $5.51 | $5.48 | 836,561 |
| 2021-06-11 | $4.93 | $4.95 | $4.81 | $4.91 | $4.88 | 46,814 |
| 2021-06-10 | $4.89 | $4.94 | $4.76 | $4.91 | $4.88 | 112,709 |
| 2021-06-09 | $4.68 | $4.88 | $4.68 | $4.84 | $4.81 | 74,248 |
| 2021-06-08 | $4.71 | $4.77 | $4.68 | $4.69 | $4.66 | 42,863 |
| 2021-06-07 | $4.83 | $4.92 | $4.70 | $4.70 | $4.67 | 74,343 |
| 2021-06-04 | $4.80 | $4.87 | $4.75 | $4.87 | $4.84 | 52,307 |
| 2021-06-03 | $4.78 | $4.84 | $4.75 | $4.78 | $4.75 | 64,041 |
| 2021-06-02 | $4.93 | $4.97 | $4.75 | $4.79 | $4.76 | 72,374 |
| 2021-06-01 | $5.00 | $5.00 | $4.83 | $4.86 | $4.83 | 79,133 |
| 2021-05-28 | $5.00 | $5.00 | $4.93 | $4.98 | $4.95 | 39,112 |
| 2021-05-27 | $4.95 | $5.00 | $4.93 | $5.00 | $4.97 | 66,350 |
| 2021-05-26 | $4.93 | $5.05 | $4.85 | $4.88 | $4.85 | 130,896 |
| 2021-05-25 | $5.11 | $5.12 | $4.85 | $4.89 | $4.86 | 164,418 |
| 2021-05-24 | $5.00 | $5.12 | $4.95 | $5.07 | $5.04 | 84,811 |
| 2021-05-21 | $4.88 | $5.00 | $4.80 | $4.93 | $4.90 | 155,366 |
| 2021-05-20 | $4.85 | $4.94 | $4.74 | $4.78 | $4.75 | 137,286 |
| 2021-05-19 | $4.75 | $4.84 | $4.70 | $4.72 | $4.69 | 61,425 |
| 2021-05-18 | $4.95 | $5.09 | $4.69 | $4.75 | $4.72 | 66,830 |
| 2021-05-17 | $4.90 | $5.13 | $4.80 | $4.84 | $4.81 | 255,480 |
| 2021-05-14 | $4.51 | $4.75 | $4.50 | $4.72 | $4.69 | 81,713 |
| 2021-05-13 | $4.60 | $4.67 | $4.50 | $4.52 | $4.49 | 92,241 |
| 2021-05-12 | $4.82 | $4.87 | $4.57 | $4.58 | $4.55 | 80,684 |
| 2021-05-11 | $4.77 | $5.00 | $4.70 | $4.76 | $4.73 | 174,923 |
| 2021-05-10 | $5.10 | $5.35 | $4.96 | $5.00 | $4.97 | 246,219 |
| 2021-05-07 | $5.00 | $5.04 | $4.89 | $5.00 | $4.97 | 282,909 |
| 2021-05-06 | $4.99 | $4.99 | $4.88 | $4.91 | $4.88 | 95,553 |
| 2021-05-05 | $4.78 | $5.00 | $4.74 | $4.97 | $4.94 | 172,200 |
| 2021-05-04 | $4.73 | $4.85 | $4.69 | $4.83 | $4.80 | 112,176 |
| 2021-05-03 | $4.98 | $4.98 | $4.72 | $4.76 | $4.73 | 77,136 |
| 2021-04-30 | $4.88 | $5.00 | $4.83 | $4.83 | $4.80 | 145,778 |
| 2021-04-29 | $4.70 | $4.85 | $4.55 | $4.84 | $4.81 | 141,600 |
| 2021-04-28 | $4.66 | $4.68 | $4.56 | $4.67 | $4.64 | 46,501 |
| 2021-04-27 | $4.70 | $4.70 | $4.63 | $4.66 | $4.63 | 23,897 |
| 2021-04-26 | $4.55 | $4.70 | $4.52 | $4.66 | $4.63 | 51,039 |
| 2021-04-23 | $4.65 | $4.69 | $4.52 | $4.52 | $4.49 | 55,044 |
| 2021-04-22 | $4.74 | $4.75 | $4.51 | $4.63 | $4.60 | 48,125 |
| 2021-04-21 | $4.74 | $4.75 | $4.61 | $4.74 | $4.71 | 97,573 |
| 2021-04-20 | $4.60 | $4.60 | $4.51 | $4.55 | $4.53 | 40,339 |
| 2021-04-19 | $4.64 | $4.64 | $4.55 | $4.60 | $4.57 | 55,290 |
| 2021-04-16 | $4.60 | $4.66 | $4.50 | $4.62 | $4.59 | 78,233 |
| 2021-04-15 | $4.70 | $4.75 | $4.65 | $4.65 | $4.62 | 61,634 |
| 2021-04-14 | $4.63 | $4.70 | $4.50 | $4.70 | $4.67 | 42,617 |
| 2021-04-13 | $4.54 | $4.64 | $4.50 | $4.63 | $4.60 | 93,763 |
| 2021-04-12 | $4.63 | $4.68 | $4.50 | $4.50 | $4.47 | 121,794 |
| 2021-04-09 | $4.60 | $4.65 | $4.57 | $4.63 | $4.60 | 55,184 |
| 2021-04-08 | $4.64 | $4.64 | $4.52 | $4.55 | $4.52 | 84,516 |
| 2021-04-07 | $4.56 | $4.58 | $4.50 | $4.52 | $4.49 | 77,857 |
| 2021-04-06 | $4.60 | $4.68 | $4.55 | $4.59 | $4.56 | 98,920 |
| 2021-04-05 | $4.65 | $4.70 | $4.55 | $4.58 | $4.55 | 225,847 |
| 2021-04-01 | $4.50 | $4.62 | $4.45 | $4.47 | $4.44 | 219,799 |
| 2021-03-31 | $4.55 | $4.60 | $4.47 | $4.50 | $4.47 | 173,782 |
| 2021-03-30 | $4.51 | $4.56 | $4.47 | $4.51 | $4.48 | 171,444 |
| 2021-03-29 | $4.58 | $4.58 | $4.50 | $4.50 | $4.47 | 313,505 |
| 2021-03-26 | $4.52 | $4.60 | $4.51 | $4.54 | $4.51 | 146,563 |
| 2021-03-25 | $4.60 | $4.70 | $4.52 | $4.57 | $4.54 | 97,153 |
| 2021-03-24 | $4.55 | $4.65 | $4.52 | $4.55 | $4.52 | 137,782 |
| 2021-03-23 | $4.76 | $4.79 | $4.53 | $4.56 | $4.53 | 263,177 |
| 2021-03-22 | $4.75 | $4.84 | $4.70 | $4.75 | $4.72 | 164,806 |
| 2021-03-19 | $4.80 | $4.83 | $4.70 | $4.72 | $4.69 | 143,690 |
| 2021-03-18 | $4.89 | $4.90 | $4.72 | $4.76 | $4.73 | 202,927 |
| 2021-03-17 | $4.83 | $4.89 | $4.75 | $4.89 | $4.86 | 335,920 |
| 2021-03-16 | $4.98 | $4.99 | $4.77 | $4.85 | $4.82 | 504,782 |
| 2021-03-15 | $5.20 | $5.20 | $4.75 | $4.97 | $4.94 | 691,614 |
| 2021-03-12 | $4.80 | $5.00 | $4.73 | $5.00 | $4.97 | 633,310 |
| 2021-03-11 | $4.90 | $4.95 | $4.60 | $4.72 | $4.69 | 1,185,281 |
| 2021-03-10 | $3.72 | $4.79 | $3.70 | $4.79 | $4.76 | 5,115,889 |
| 2021-03-09 | $4.50 | $4.75 | $3.39 | $3.58 | $3.56 | 3,501,920 |
Gold Royalty Corp (GROY) News Headlines
Recent Gold Royalty Corp (GROY) News
Similar Companies to Gold Royalty Corp (GROY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |