Grayscale Stellar Lumens Trust (GXLM) Exchange: OTCQX
Data as of April 19, 2024
$48.00 ($0.50) 1.05%
Grayscale Stellar Lumens Trust - Daily Information
Click for more stock information on Grayscale Stellar Lumens Trust.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $48.55 |
| Previous Close | $48.00 |
| High | $50.50 |
| Low | $46.04 |
| Adjusted Open | $48.55 |
| Previous Adjusted Close | $48.00 |
| Adjusted High | $50.50 |
| Adjusted Low | $46.04 |
About Grayscale Stellar Lumens Trust (GXLM)
Grayscale Stellar Lumens Trust
Invest in Grayscale Stellar Lumens Trust (GXLM)
Historical Stock Data for Grayscale Stellar Lumens Trust (GXLM)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $48.55 | $50.50 | $46.04 | $48.00 | $48.00 | 3,888 |
| 2024-04-18 | $44.51 | $50.00 | $44.51 | $47.50 | $47.50 | 5,781 |
| 2024-04-17 | $40.55 | $50.40 | $40.55 | $44.00 | $44.00 | 9,768 |
| 2024-04-16 | $43.44 | $43.44 | $40.11 | $40.52 | $40.52 | 5,257 |
| 2024-04-15 | $48.95 | $49.53 | $43.44 | $44.00 | $44.00 | 4,682 |
| 2024-04-12 | $52.51 | $52.51 | $39.01 | $46.00 | $46.00 | 19,424 |
| 2024-04-11 | $58.10 | $58.10 | $50.52 | $53.53 | $53.53 | 7,762 |
| 2024-04-10 | $57.21 | $58.07 | $57.21 | $58.07 | $58.07 | 1,117 |
| 2024-04-09 | $59.00 | $63.70 | $57.21 | $57.27 | $57.27 | 5,331 |
| 2024-04-08 | $58.01 | $61.98 | $57.27 | $59.46 | $59.46 | 3,949 |
| 2024-04-05 | $63.44 | $63.44 | $58.51 | $63.44 | $63.44 | 7,061 |
| 2024-04-04 | $61.00 | $64.99 | $61.00 | $63.44 | $63.44 | 7,061 |
| 2024-04-03 | $57.46 | $68.70 | $57.38 | $58.00 | $58.00 | 13,621 |
| 2024-04-02 | $58.55 | $59.50 | $55.50 | $58.00 | $58.00 | 13,621 |
| 2024-04-01 | $64.00 | $68.74 | $58.50 | $60.00 | $60.00 | 8,260 |
| 2024-03-28 | $58.36 | $65.25 | $58.36 | $65.25 | $65.25 | 9,601 |
| 2024-03-27 | $59.00 | $61.99 | $57.00 | $60.75 | $60.75 | 12,555 |
| 2024-03-26 | $61.00 | $62.47 | $53.05 | $60.25 | $60.25 | 15,653 |
| 2024-03-25 | $56.40 | $61.23 | $56.40 | $60.49 | $60.49 | 15,262 |
| 2024-03-22 | $55.97 | $56.00 | $54.00 | $54.50 | $54.50 | 3,834 |
| 2024-03-21 | $55.00 | $58.99 | $53.00 | $56.95 | $56.95 | 6,301 |
| 2024-03-20 | $48.20 | $55.25 | $46.55 | $54.00 | $54.00 | 9,254 |
| 2024-03-19 | $45.80 | $48.00 | $40.50 | $46.00 | $46.00 | 13,887 |
| 2024-03-18 | $48.01 | $51.98 | $45.25 | $46.11 | $46.11 | 12,280 |
| 2024-03-15 | $46.00 | $56.50 | $43.31 | $56.50 | $56.50 | 15,709 |
| 2024-03-14 | $50.50 | $50.99 | $45.55 | $46.90 | $46.90 | 15,535 |
| 2024-03-13 | $47.01 | $54.89 | $47.01 | $47.01 | $47.01 | 35,853 |
| 2024-03-12 | $59.30 | $59.30 | $40.52 | $47.01 | $47.01 | 35,853 |
| 2024-03-11 | $50.76 | $64.00 | $49.52 | $63.64 | $63.64 | 29,599 |
| 2024-03-08 | $50.00 | $58.80 | $49.50 | $49.50 | $49.50 | 26,312 |
| 2024-03-07 | $44.00 | $51.96 | $44.00 | $47.52 | $47.52 | 25,191 |
| 2024-03-06 | $35.00 | $46.00 | $35.00 | $43.91 | $43.91 | 40,968 |
| 2024-03-05 | $34.01 | $37.90 | $34.01 | $34.48 | $34.48 | 29,180 |
| 2024-03-04 | $30.00 | $33.99 | $29.85 | $33.99 | $33.99 | 31,822 |
| 2024-03-01 | $27.97 | $29.50 | $26.01 | $28.49 | $28.49 | 13,660 |
| 2024-02-29 | $25.24 | $28.33 | $25.20 | $28.22 | $28.22 | 15,397 |
| 2024-02-28 | $26.70 | $26.75 | $23.46 | $25.20 | $25.20 | 13,280 |
| 2024-02-27 | $27.00 | $27.77 | $25.75 | $25.75 | $25.75 | 7,609 |
| 2024-02-26 | $26.00 | $27.25 | $25.84 | $27.00 | $27.00 | 8,411 |
| 2024-02-23 | $24.00 | $26.00 | $22.75 | $25.00 | $25.00 | 14,286 |
| 2024-02-22 | $23.55 | $24.35 | $23.36 | $23.60 | $23.60 | 3,487 |
| 2024-02-21 | $26.20 | $26.28 | $20.16 | $23.26 | $23.26 | 13,545 |
| 2024-02-20 | $25.00 | $28.00 | $24.00 | $26.02 | $26.02 | 9,487 |
| 2024-02-16 | $25.05 | $28.33 | $25.05 | $26.08 | $26.08 | 10,721 |
| 2024-02-15 | $27.50 | $28.57 | $27.50 | $27.73 | $27.73 | 2,764 |
| 2024-02-14 | $25.65 | $28.58 | $25.65 | $27.49 | $27.49 | 13,975 |
| 2024-02-13 | $26.49 | $26.49 | $25.75 | $25.75 | $25.75 | 1,620 |
| 2024-02-12 | $26.50 | $26.50 | $25.00 | $26.50 | $26.50 | 6,065 |
| 2024-02-09 | $26.98 | $27.50 | $26.25 | $26.40 | $26.40 | 7,183 |
| 2024-02-08 | $23.75 | $27.29 | $23.75 | $26.03 | $26.03 | 6,194 |
| 2024-02-07 | $23.21 | $23.40 | $23.21 | $23.39 | $23.39 | 3,820 |
| 2024-02-06 | $23.00 | $23.25 | $22.90 | $23.20 | $23.20 | 3,057 |
| 2024-02-05 | $24.80 | $24.85 | $23.00 | $23.05 | $23.05 | 7,699 |
| 2024-02-02 | $25.25 | $25.28 | $24.50 | $24.80 | $24.80 | 3,743 |
| 2024-02-01 | $25.15 | $25.47 | $24.50 | $25.47 | $25.47 | 4,100 |
| 2024-01-31 | $26.21 | $26.21 | $25.01 | $25.01 | $25.01 | 6,468 |
| 2024-01-30 | $26.56 | $26.56 | $26.10 | $26.50 | $26.50 | 2,583 |
| 2024-01-29 | $27.50 | $27.50 | $25.11 | $26.70 | $26.70 | 6,113 |
| 2024-01-26 | $26.43 | $27.50 | $26.15 | $26.15 | $26.15 | 3,176 |
| 2024-01-25 | $26.45 | $26.91 | $26.45 | $26.60 | $26.60 | 2,450 |
| 2024-01-24 | $26.75 | $26.89 | $26.49 | $26.89 | $26.89 | 2,548 |
| 2024-01-23 | $26.00 | $27.00 | $25.50 | $26.89 | $26.89 | 2,456 |
| 2024-01-22 | $26.30 | $27.50 | $26.03 | $27.50 | $27.50 | 1,340 |
| 2024-01-19 | $27.00 | $27.00 | $26.00 | $26.30 | $26.30 | 2,077 |
| 2024-01-18 | $26.23 | $27.03 | $26.10 | $27.00 | $27.00 | 3,781 |
| 2024-01-17 | $27.00 | $27.65 | $25.25 | $25.81 | $25.81 | 7,935 |
| 2024-01-16 | $27.65 | $28.35 | $27.65 | $27.65 | $27.65 | 2,885 |
| 2024-01-12 | $28.24 | $28.24 | $25.23 | $27.45 | $27.45 | 4,893 |
| 2024-01-11 | $27.73 | $28.50 | $27.51 | $28.18 | $28.18 | 2,671 |
| 2024-01-10 | $26.44 | $27.50 | $26.44 | $27.50 | $27.50 | 2,407 |
| 2024-01-09 | $28.11 | $28.50 | $26.25 | $26.65 | $26.65 | 8,835 |
| 2024-01-08 | $27.50 | $28.00 | $26.50 | $28.00 | $28.00 | 7,469 |
| 2024-01-05 | $28.66 | $30.85 | $27.00 | $27.75 | $27.75 | 8,819 |
| 2024-01-04 | $28.50 | $30.80 | $28.10 | $30.00 | $30.00 | 6,868 |
| 2024-01-03 | $29.26 | $31.43 | $28.11 | $31.17 | $31.17 | 6,661 |
| 2024-01-02 | $32.10 | $34.00 | $30.19 | $31.99 | $31.99 | 14,643 |
| 2023-12-29 | $34.40 | $34.40 | $29.75 | $31.99 | $31.99 | 10,964 |
| 2023-12-28 | $33.75 | $34.49 | $32.00 | $33.29 | $33.29 | 5,347 |
| 2023-12-27 | $32.49 | $34.98 | $31.56 | $33.19 | $33.19 | 15,610 |
| 2023-12-26 | $33.00 | $34.29 | $29.81 | $32.45 | $32.45 | 18,387 |
| 2023-12-22 | $31.99 | $32.00 | $28.79 | $31.96 | $31.96 | 13,644 |
| 2023-12-21 | $27.85 | $31.83 | $27.75 | $31.83 | $31.83 | 13,794 |
| 2023-12-20 | $27.45 | $28.40 | $26.84 | $28.30 | $28.30 | 15,738 |
| 2023-12-19 | $25.71 | $28.49 | $25.42 | $27.50 | $27.50 | 12,759 |
| 2023-12-18 | $26.00 | $26.00 | $24.30 | $25.50 | $25.50 | 9,843 |
| 2023-12-15 | $24.25 | $26.50 | $24.00 | $25.82 | $25.82 | 3,057 |
| 2023-12-14 | $25.00 | $25.00 | $24.00 | $24.26 | $24.26 | 3,028 |
| 2023-12-13 | $24.51 | $25.00 | $24.51 | $25.00 | $25.00 | 2,595 |
| 2023-12-12 | $25.50 | $25.50 | $24.00 | $24.25 | $24.25 | 6,430 |
| 2023-12-11 | $24.02 | $27.28 | $24.02 | $25.18 | $25.18 | 3,455 |
| 2023-12-08 | $27.47 | $27.47 | $25.50 | $25.50 | $25.50 | 4,938 |
| 2023-12-07 | $26.06 | $26.06 | $24.75 | $25.80 | $25.80 | 5,233 |
| 2023-12-06 | $26.51 | $28.83 | $26.00 | $26.51 | $26.51 | 5,485 |
| 2023-12-05 | $26.86 | $27.00 | $26.00 | $26.82 | $26.82 | 6,569 |
| 2023-12-04 | $29.50 | $29.50 | $27.43 | $27.43 | $27.43 | 8,389 |
| 2023-12-01 | $26.20 | $28.80 | $26.20 | $27.56 | $27.56 | 9,798 |
| 2023-11-30 | $26.20 | $26.22 | $26.00 | $26.00 | $26.00 | 1,244 |
| 2023-11-29 | $26.00 | $26.19 | $26.00 | $26.07 | $26.07 | 537 |
| 2023-11-28 | $26.50 | $26.50 | $26.15 | $26.25 | $26.25 | 1,899 |
| 2023-11-27 | $25.28 | $26.50 | $25.20 | $25.92 | $25.92 | 3,969 |
| 2023-11-24 | $26.41 | $27.59 | $26.41 | $27.59 | $27.59 | 1,402 |
| 2023-11-22 | $26.97 | $26.97 | $25.10 | $25.10 | $25.10 | 8,716 |
| 2023-11-21 | $27.70 | $27.70 | $26.91 | $27.00 | $27.00 | 1,780 |
| 2023-11-20 | $26.00 | $27.21 | $26.00 | $27.21 | $27.21 | 1,219 |
| 2023-11-17 | $26.25 | $27.04 | $25.90 | $26.79 | $26.79 | 5,610 |
| 2023-11-16 | $28.99 | $28.99 | $25.61 | $26.20 | $26.20 | 4,513 |
| 2023-11-15 | $26.76 | $28.30 | $26.03 | $28.00 | $28.00 | 4,093 |
| 2023-11-14 | $25.80 | $28.99 | $25.10 | $25.43 | $25.43 | 11,695 |
| 2023-11-13 | $28.49 | $28.50 | $25.06 | $28.30 | $28.30 | 7,967 |
| 2023-11-10 | $24.92 | $28.50 | $24.51 | $28.50 | $28.50 | 8,057 |
| 2023-11-09 | $24.87 | $26.25 | $24.87 | $25.59 | $25.59 | 10,213 |
| 2023-11-08 | $25.50 | $25.50 | $23.01 | $23.85 | $23.85 | 2,544 |
| 2023-11-07 | $23.90 | $25.15 | $21.25 | $25.15 | $25.15 | 9,774 |
| 2023-11-06 | $25.00 | $25.50 | $23.10 | $23.48 | $23.48 | 8,027 |
| 2023-11-03 | $22.49 | $25.00 | $20.62 | $24.00 | $24.00 | 7,760 |
| 2023-11-02 | $21.50 | $22.50 | $21.50 | $22.48 | $22.48 | 3,933 |
| 2023-11-01 | $24.83 | $24.83 | $20.16 | $21.10 | $21.10 | 20,178 |
| 2023-10-31 | $23.97 | $27.25 | $23.86 | $25.00 | $25.00 | 15,679 |
| 2023-10-30 | $20.52 | $24.38 | $20.52 | $22.01 | $22.01 | 5,314 |
| 2023-10-27 | $21.75 | $21.75 | $20.08 | $20.91 | $20.91 | 6,276 |
| 2023-10-26 | $23.72 | $24.00 | $21.50 | $23.00 | $23.00 | 5,139 |
| 2023-10-25 | $25.50 | $26.50 | $24.51 | $24.51 | $24.51 | 1,849 |
| 2023-10-24 | $25.00 | $26.60 | $23.01 | $25.70 | $25.70 | 10,047 |
| 2023-10-23 | $25.99 | $25.99 | $22.38 | $23.97 | $23.97 | 8,245 |
| 2023-10-20 | $22.89 | $23.00 | $22.85 | $22.85 | $22.85 | 2,277 |
| 2023-10-19 | $21.47 | $21.47 | $20.67 | $20.67 | $20.67 | 747 |
| 2023-10-18 | $22.75 | $22.75 | $22.07 | $22.07 | $22.07 | 864 |
| 2023-10-17 | $22.31 | $23.38 | $22.00 | $22.98 | $22.98 | 5,472 |
| 2023-10-16 | $21.88 | $23.79 | $21.88 | $22.25 | $22.25 | 2,780 |
| 2023-10-13 | $22.02 | $22.02 | $19.06 | $21.88 | $21.88 | 2,370 |
| 2023-10-12 | $21.55 | $21.97 | $21.07 | $21.09 | $21.09 | 2,035 |
| 2023-10-11 | $20.50 | $22.00 | $19.45 | $21.33 | $21.33 | 2,230 |
| 2023-10-10 | $21.01 | $21.01 | $19.07 | $20.00 | $20.00 | 8,121 |
| 2023-10-09 | $22.03 | $23.00 | $21.00 | $21.00 | $21.00 | 3,145 |
| 2023-10-06 | $24.23 | $24.23 | $20.60 | $23.00 | $23.00 | 4,820 |
| 2023-10-05 | $26.65 | $26.65 | $20.60 | $20.60 | $20.60 | 6,664 |
| 2023-10-04 | $27.20 | $27.20 | $25.32 | $26.00 | $26.00 | 1,399 |
| 2023-10-03 | $27.71 | $27.71 | $25.02 | $27.10 | $27.10 | 2,075 |
| 2023-10-02 | $27.07 | $27.99 | $26.55 | $27.99 | $27.99 | 2,963 |
| 2023-09-29 | $27.18 | $27.19 | $24.31 | $26.50 | $26.50 | 1,705 |
| 2023-09-28 | $23.65 | $27.97 | $23.65 | $27.97 | $27.97 | 3,959 |
| 2023-09-27 | $26.18 | $26.33 | $22.31 | $23.50 | $23.50 | 3,651 |
| 2023-09-26 | $27.55 | $27.55 | $25.00 | $26.50 | $26.50 | 2,256 |
| 2023-09-25 | $27.99 | $27.99 | $27.01 | $27.55 | $27.55 | 2,917 |
| 2023-09-22 | $27.00 | $28.00 | $26.82 | $28.00 | $28.00 | 1,741 |
| 2023-09-21 | $27.00 | $27.86 | $27.00 | $27.00 | $27.00 | 1,343 |
| 2023-09-20 | $27.00 | $28.99 | $27.00 | $27.00 | $27.00 | 1,781 |
| 2023-09-19 | $26.01 | $28.50 | $26.01 | $28.50 | $28.50 | 1,480 |
| 2023-09-18 | $26.01 | $29.00 | $26.01 | $28.50 | $28.50 | 2,077 |
| 2023-09-15 | $29.89 | $29.89 | $28.00 | $28.00 | $28.00 | 942 |
| 2023-09-14 | $26.50 | $29.90 | $25.00 | $29.89 | $29.89 | 6,829 |
| 2023-09-13 | $27.27 | $29.81 | $23.00 | $26.10 | $26.10 | 6,116 |
| 2023-09-12 | $30.00 | $30.00 | $27.27 | $29.85 | $29.85 | 3,085 |
| 2023-09-11 | $27.76 | $30.00 | $27.50 | $30.00 | $30.00 | 7,334 |
| 2023-09-08 | $30.25 | $31.48 | $29.75 | $30.50 | $30.50 | 2,577 |
| 2023-09-07 | $28.91 | $32.00 | $28.91 | $31.00 | $31.00 | 2,757 |
| 2023-09-06 | $31.00 | $31.00 | $27.75 | $28.50 | $28.50 | 4,758 |
| 2023-09-05 | $28.25 | $31.85 | $28.00 | $31.85 | $31.85 | 5,597 |
| 2023-09-01 | $27.00 | $30.90 | $27.00 | $28.50 | $28.50 | 9,268 |
| 2023-08-31 | $30.25 | $31.00 | $26.00 | $26.30 | $26.30 | 15,159 |
| 2023-08-30 | $29.00 | $31.61 | $26.49 | $30.00 | $30.00 | 12,209 |
| 2023-08-29 | $24.00 | $28.99 | $24.00 | $28.50 | $28.50 | 26,362 |
| 2023-08-28 | $19.50 | $25.50 | $18.97 | $25.00 | $25.00 | 19,176 |
| 2023-08-25 | $17.95 | $19.74 | $17.68 | $18.97 | $18.97 | 3,191 |
| 2023-08-24 | $19.52 | $20.98 | $16.25 | $17.25 | $17.25 | 6,974 |
| 2023-08-23 | $15.75 | $22.49 | $13.50 | $19.52 | $19.52 | 22,867 |
| 2023-08-22 | $17.36 | $17.41 | $14.50 | $14.65 | $14.65 | 10,579 |
| 2023-08-21 | $16.75 | $17.50 | $16.52 | $17.50 | $17.50 | 4,891 |
| 2023-08-18 | $17.25 | $17.25 | $14.50 | $16.75 | $16.75 | 13,978 |
| 2023-08-17 | $21.02 | $21.02 | $18.05 | $18.84 | $18.84 | 7,693 |
| 2023-08-16 | $22.00 | $22.96 | $21.00 | $21.30 | $21.30 | 7,636 |
| 2023-08-15 | $26.95 | $26.95 | $22.97 | $22.97 | $22.97 | 8,721 |
| 2023-08-14 | $27.23 | $28.99 | $26.15 | $26.50 | $26.50 | 8,096 |
| 2023-08-11 | $30.02 | $30.50 | $29.46 | $29.73 | $29.73 | 1,895 |
| 2023-08-10 | $31.00 | $31.70 | $26.00 | $30.00 | $30.00 | 11,209 |
| 2023-08-09 | $32.99 | $33.99 | $31.00 | $31.50 | $31.50 | 5,213 |
| 2023-08-08 | $30.25 | $31.00 | $30.25 | $31.00 | $31.00 | 808 |
| 2023-08-07 | $30.79 | $31.50 | $28.10 | $30.25 | $30.25 | 10,947 |
| 2023-08-04 | $33.25 | $33.76 | $30.30 | $31.02 | $31.02 | 11,827 |
| 2023-08-03 | $33.90 | $34.30 | $33.75 | $34.30 | $34.30 | 3,941 |
| 2023-08-02 | $35.26 | $35.31 | $33.25 | $33.75 | $33.75 | 6,262 |
| 2023-08-01 | $40.75 | $40.75 | $35.06 | $35.26 | $35.26 | 23,381 |
| 2023-07-31 | $41.10 | $41.10 | $38.10 | $39.27 | $39.27 | 8,097 |
| 2023-07-28 | $40.20 | $43.50 | $39.55 | $41.00 | $41.00 | 2,945 |
| 2023-07-27 | $40.20 | $42.00 | $39.50 | $39.50 | $39.50 | 8,043 |
| 2023-07-26 | $43.90 | $43.90 | $36.05 | $40.00 | $40.00 | 18,551 |
| 2023-07-25 | $43.00 | $46.00 | $42.05 | $43.89 | $43.89 | 8,445 |
| 2023-07-24 | $44.91 | $44.91 | $41.00 | $42.48 | $42.48 | 10,226 |
| 2023-07-21 | $46.76 | $48.48 | $45.50 | $46.49 | $46.49 | 9,090 |
| 2023-07-20 | $48.15 | $51.00 | $42.54 | $45.75 | $45.75 | 17,498 |
| 2023-07-19 | $44.70 | $48.15 | $44.45 | $48.15 | $48.15 | 15,676 |
| 2023-07-18 | $39.80 | $44.70 | $39.59 | $43.99 | $43.99 | 9,164 |
| 2023-07-17 | $39.00 | $39.98 | $36.46 | $39.00 | $39.00 | 4,329 |
| 2023-07-14 | $42.00 | $45.49 | $33.28 | $36.46 | $36.46 | 20,116 |
| 2023-07-13 | $30.36 | $48.50 | $29.13 | $45.50 | $45.50 | 37,210 |
| 2023-07-12 | $29.00 | $29.80 | $29.00 | $29.11 | $29.11 | 8,622 |
| 2023-07-11 | $28.31 | $32.05 | $28.30 | $28.65 | $28.65 | 10,219 |
| 2023-07-10 | $28.60 | $32.00 | $28.05 | $28.10 | $28.10 | 13,938 |
| 2023-07-07 | $33.00 | $33.90 | $28.50 | $29.50 | $29.50 | 15,379 |
| 2023-07-06 | $34.99 | $36.00 | $30.30 | $32.85 | $32.85 | 14,184 |
| 2023-07-05 | $32.00 | $38.61 | $29.19 | $33.95 | $33.95 | 41,710 |
| 2023-07-03 | $52.10 | $53.50 | $29.50 | $38.25 | $38.25 | 39,785 |
| 2023-06-30 | $41.00 | $52.51 | $40.00 | $51.93 | $51.93 | 63,277 |
| 2023-06-29 | $31.95 | $40.90 | $29.50 | $40.49 | $40.49 | 65,790 |
| 2023-06-28 | $40.15 | $41.99 | $21.66 | $28.04 | $28.04 | 120,622 |
| 2023-06-27 | $28.79 | $42.55 | $25.01 | $40.00 | $40.00 | 85,511 |
| 2023-06-26 | $12.25 | $32.59 | $12.25 | $24.10 | $24.10 | 131,749 |
| 2023-06-23 | $11.95 | $12.18 | $11.75 | $12.08 | $12.08 | 7,465 |
| 2023-06-22 | $11.80 | $11.80 | $11.78 | $11.78 | $11.78 | 1,279 |
| 2023-06-21 | $11.30 | $11.90 | $11.30 | $11.80 | $11.80 | 2,551 |
| 2023-06-20 | $10.90 | $12.30 | $10.55 | $11.30 | $11.30 | 2,454 |
| 2023-06-16 | $10.50 | $10.90 | $10.00 | $10.78 | $10.78 | 5,438 |
| 2023-06-15 | $10.27 | $11.00 | $10.17 | $10.81 | $10.81 | 13,962 |
| 2023-06-14 | $8.82 | $10.29 | $8.82 | $10.29 | $10.29 | 24,147 |
| 2023-06-13 | $8.50 | $9.95 | $8.50 | $9.85 | $9.85 | 44,514 |
| 2023-06-12 | $8.60 | $8.71 | $7.55 | $7.59 | $7.59 | 61,691 |
| 2023-06-09 | $8.24 | $10.00 | $8.00 | $8.72 | $8.72 | 59,310 |
| 2023-06-08 | $8.52 | $9.50 | $7.95 | $9.50 | $9.50 | 34,832 |
| 2023-06-07 | $8.16 | $8.56 | $7.72 | $8.56 | $8.56 | 12,900 |
| 2023-06-06 | $7.99 | $8.19 | $7.60 | $8.19 | $8.19 | 2,424 |
| 2023-06-05 | $8.00 | $8.00 | $7.62 | $7.65 | $7.65 | 2,527 |
| 2023-06-02 | $7.83 | $7.98 | $7.52 | $7.80 | $7.80 | 3,525 |
| 2023-06-01 | $7.83 | $8.23 | $7.83 | $7.98 | $7.98 | 7,283 |
| 2023-05-31 | $7.81 | $7.84 | $7.80 | $7.82 | $7.82 | 1,152 |
| 2023-05-30 | $8.05 | $8.05 | $7.58 | $7.85 | $7.85 | 2,859 |
| 2023-05-26 | $7.90 | $7.90 | $7.56 | $7.78 | $7.78 | 1,838 |
| 2023-05-25 | $7.88 | $7.88 | $7.64 | $7.74 | $7.74 | 512 |
| 2023-05-24 | $7.56 | $7.87 | $7.46 | $7.77 | $7.77 | 1,798 |
| 2023-05-23 | $7.30 | $7.60 | $7.30 | $7.60 | $7.60 | 6,225 |
| 2023-05-22 | $7.60 | $7.98 | $7.60 | $7.60 | $7.60 | 2,027 |
| 2023-05-19 | $7.95 | $7.95 | $7.60 | $7.60 | $7.60 | 4,935 |
| 2023-05-18 | $7.83 | $7.90 | $7.83 | $7.90 | $7.90 | 2,750 |
| 2023-05-17 | $7.50 | $7.90 | $7.50 | $7.77 | $7.77 | 4,878 |
| 2023-05-16 | $8.01 | $8.01 | $7.50 | $7.95 | $7.95 | 1,097 |
| 2023-05-15 | $8.05 | $8.05 | $8.01 | $8.01 | $8.01 | 1,193 |
| 2023-05-12 | $7.93 | $7.98 | $7.80 | $7.98 | $7.98 | 10,901 |
| 2023-05-11 | $8.02 | $8.02 | $7.70 | $7.96 | $7.96 | 550 |
| 2023-05-10 | $8.09 | $8.09 | $7.62 | $7.70 | $7.70 | 2,340 |
| 2023-05-09 | $8.23 | $8.23 | $7.81 | $8.11 | $8.11 | 3,248 |
| 2023-05-08 | $8.76 | $8.76 | $8.20 | $8.20 | $8.20 | 4,128 |
| 2023-05-05 | $8.55 | $8.58 | $8.55 | $8.56 | $8.56 | 640 |
| 2023-05-04 | $8.55 | $8.77 | $8.45 | $8.75 | $8.75 | 3,113 |
| 2023-05-03 | $8.29 | $8.47 | $8.29 | $8.47 | $8.47 | 1,339 |
| 2023-05-02 | $8.30 | $8.46 | $8.29 | $8.46 | $8.46 | 626 |
| 2023-05-01 | $8.53 | $8.53 | $8.34 | $8.50 | $8.50 | 2,559 |
| 2023-04-28 | $8.99 | $9.12 | $8.25 | $8.55 | $8.55 | 4,095 |
| 2023-04-27 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 162 |
| 2023-04-26 | $8.75 | $10.33 | $8.50 | $8.55 | $8.55 | 9,424 |
| 2023-04-25 | $8.71 | $8.72 | $8.50 | $8.67 | $8.67 | 7,256 |
| 2023-04-24 | $8.89 | $8.89 | $8.35 | $8.72 | $8.72 | 1,841 |
| 2023-04-21 | $9.00 | $9.02 | $8.33 | $8.50 | $8.50 | 9,157 |
| 2023-04-20 | $9.12 | $9.30 | $8.37 | $8.37 | $8.37 | 7,170 |
| 2023-04-19 | $9.84 | $9.84 | $8.75 | $8.90 | $8.90 | 3,135 |
| 2023-04-18 | $10.89 | $10.89 | $9.20 | $9.50 | $9.50 | 27,130 |
| 2023-04-17 | $11.01 | $11.01 | $9.56 | $10.89 | $10.89 | 7,716 |
| 2023-04-14 | $11.38 | $11.68 | $11.07 | $11.08 | $11.08 | 10,643 |
| 2023-04-13 | $11.43 | $11.44 | $10.31 | $10.50 | $10.50 | 5,724 |
| 2023-04-12 | $10.66 | $11.55 | $10.66 | $11.45 | $11.45 | 2,693 |
| 2023-04-11 | $11.00 | $12.08 | $10.52 | $10.52 | $10.52 | 5,332 |
| 2023-04-10 | $11.00 | $11.00 | $10.40 | $10.99 | $10.99 | 1,163 |
| 2023-04-06 | $10.70 | $12.38 | $10.35 | $11.00 | $11.00 | 8,655 |
| 2023-04-05 | $10.04 | $11.00 | $10.04 | $10.55 | $10.55 | 2,849 |
| 2023-04-04 | $9.97 | $9.97 | $9.80 | $9.91 | $9.91 | 570 |
| 2023-04-03 | $10.38 | $11.23 | $9.27 | $9.28 | $9.28 | 5,615 |
| 2023-03-31 | $9.48 | $11.11 | $9.24 | $11.11 | $11.11 | 12,059 |
| 2023-03-30 | $9.10 | $9.45 | $8.94 | $9.44 | $9.44 | 6,718 |
| 2023-03-29 | $9.18 | $9.50 | $9.00 | $9.37 | $9.37 | 5,828 |
| 2023-03-28 | $8.22 | $8.45 | $8.22 | $8.45 | $8.45 | 597 |
| 2023-03-27 | $8.75 | $8.75 | $7.97 | $8.20 | $8.20 | 3,363 |
| 2023-03-24 | $8.21 | $8.70 | $7.57 | $8.68 | $8.68 | 2,040 |
| 2023-03-23 | $8.38 | $8.38 | $8.27 | $8.27 | $8.27 | 596 |
| 2023-03-22 | $8.27 | $8.72 | $8.21 | $8.65 | $8.65 | 3,840 |
| 2023-03-21 | $8.99 | $9.20 | $8.55 | $9.10 | $9.10 | 1,745 |
| 2023-03-20 | $8.27 | $8.71 | $7.76 | $8.67 | $8.67 | 10,637 |
| 2023-03-17 | $9.48 | $9.48 | $8.27 | $8.27 | $8.27 | 7,474 |
| 2023-03-16 | $8.67 | $9.48 | $8.25 | $9.19 | $9.19 | 5,966 |
| 2023-03-15 | $8.69 | $8.69 | $8.00 | $8.55 | $8.55 | 3,429 |
| 2023-03-14 | $8.49 | $8.91 | $7.75 | $8.10 | $8.10 | 3,612 |
| 2023-03-13 | $6.80 | $9.20 | $6.80 | $8.00 | $8.00 | 3,398 |
| 2023-03-10 | $6.45 | $6.50 | $6.43 | $6.50 | $6.50 | 2,186 |
| 2023-03-09 | $7.25 | $7.25 | $5.97 | $6.01 | $6.01 | 5,924 |
| 2023-03-08 | $7.56 | $7.56 | $7.00 | $7.20 | $7.20 | 4,211 |
| 2023-03-07 | $7.50 | $7.50 | $7.36 | $7.40 | $7.40 | 1,132 |
| 2023-03-06 | $7.59 | $7.59 | $7.54 | $7.56 | $7.56 | 1,782 |
| 2023-03-03 | $7.94 | $7.94 | $7.75 | $7.80 | $7.80 | 684 |
| 2023-03-02 | $7.80 | $7.95 | $7.75 | $7.90 | $7.90 | 1,397 |
| 2023-03-01 | $9.50 | $9.50 | $7.90 | $7.90 | $7.90 | 4,309 |
| 2023-02-28 | $8.74 | $9.41 | $8.01 | $8.21 | $8.21 | 6,131 |
| 2023-02-27 | $8.50 | $8.50 | $8.38 | $8.50 | $8.50 | 8,461 |
| 2023-02-24 | $8.80 | $8.80 | $8.25 | $8.25 | $8.25 | 1,012 |
| 2023-02-23 | $8.62 | $8.90 | $8.40 | $8.40 | $8.40 | 607 |
| 2023-02-22 | $8.96 | $8.99 | $8.60 | $8.60 | $8.60 | 3,072 |
| 2023-02-21 | $7.99 | $9.10 | $7.99 | $8.51 | $8.51 | 9,077 |
| 2023-02-17 | $8.00 | $8.49 | $7.39 | $7.60 | $7.60 | 7,171 |
| 2023-02-16 | $7.73 | $8.75 | $7.57 | $8.25 | $8.25 | 10,587 |
| 2023-02-15 | $7.70 | $7.75 | $7.69 | $7.75 | $7.75 | 2,392 |
| 2023-02-14 | $7.56 | $7.70 | $7.56 | $7.68 | $7.68 | 1,063 |
| 2023-02-13 | $7.10 | $7.75 | $6.70 | $7.75 | $7.75 | 6,450 |
| 2023-02-10 | $8.55 | $8.55 | $7.16 | $7.25 | $7.25 | 3,860 |
| 2023-02-09 | $8.95 | $9.46 | $7.10 | $7.30 | $7.30 | 10,157 |
| 2023-02-08 | $7.80 | $9.11 | $7.80 | $9.11 | $9.11 | 1,878 |
| 2023-02-07 | $7.80 | $7.80 | $7.65 | $7.80 | $7.80 | 5,338 |
| 2023-02-06 | $8.00 | $8.15 | $7.50 | $7.80 | $7.80 | 2,335 |
| 2023-02-03 | $8.33 | $9.99 | $7.73 | $8.50 | $8.50 | 10,208 |
| 2023-02-02 | $7.36 | $9.00 | $7.36 | $9.00 | $9.00 | 6,620 |
| 2023-02-01 | $8.49 | $9.50 | $7.08 | $7.08 | $7.08 | 10,804 |
| 2023-01-31 | $8.09 | $9.50 | $8.01 | $9.50 | $9.50 | 4,570 |
| 2023-01-30 | $9.50 | $10.40 | $8.00 | $8.39 | $8.39 | 3,773 |
| 2023-01-27 | $8.10 | $9.50 | $7.01 | $9.50 | $9.50 | 6,074 |
| 2023-01-26 | $7.31 | $8.15 | $7.10 | $8.00 | $8.00 | 8,431 |
| 2023-01-25 | $7.19 | $7.70 | $6.75 | $7.12 | $7.12 | 11,981 |
| 2023-01-24 | $7.39 | $7.39 | $6.86 | $7.15 | $7.15 | 1,547 |
| 2023-01-23 | $6.55 | $7.46 | $6.55 | $7.04 | $7.04 | 12,470 |
| 2023-01-20 | $6.00 | $6.35 | $5.50 | $6.35 | $6.35 | 13,448 |
| 2023-01-19 | $5.76 | $6.00 | $5.76 | $6.00 | $6.00 | 3,903 |
| 2023-01-18 | $5.71 | $6.00 | $5.71 | $6.00 | $6.00 | 3,649 |
| 2023-01-17 | $5.90 | $5.90 | $5.55 | $5.80 | $5.80 | 10,255 |
| 2023-01-13 | $5.75 | $5.75 | $5.54 | $5.69 | $5.69 | 1,112 |
| 2023-01-12 | $5.90 | $6.00 | $5.90 | $5.90 | $5.90 | 3,066 |
| 2023-01-11 | $5.90 | $5.90 | $5.75 | $5.75 | $5.75 | 1,239 |
| 2023-01-10 | $6.05 | $6.05 | $5.75 | $5.90 | $5.90 | 775 |
| 2023-01-09 | $5.70 | $6.00 | $5.60 | $6.00 | $6.00 | 4,727 |
| 2023-01-06 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 311 |
| 2023-01-05 | $5.35 | $5.95 | $5.28 | $5.95 | $5.95 | 4,501 |
| 2023-01-04 | $5.50 | $5.60 | $5.50 | $5.60 | $5.60 | 10,310 |
| 2023-01-03 | $5.23 | $5.25 | $5.08 | $5.08 | $5.08 | 3,768 |
| 2022-12-30 | $5.50 | $5.50 | $5.02 | $5.06 | $5.06 | 5,137 |
| 2022-12-29 | $5.25 | $5.50 | $5.24 | $5.50 | $5.50 | 1,851 |
| 2022-12-28 | $5.50 | $5.50 | $5.05 | $5.24 | $5.24 | 4,993 |
| 2022-12-27 | $5.39 | $5.90 | $5.03 | $5.89 | $5.89 | 5,334 |
| 2022-12-23 | $5.94 | $5.94 | $5.06 | $5.60 | $5.60 | 1,097 |
| 2022-12-22 | $5.00 | $5.83 | $5.00 | $5.80 | $5.80 | 6,000 |
| 2022-12-21 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 571 |
| 2022-12-20 | $5.08 | $5.50 | $5.08 | $5.45 | $5.45 | 2,552 |
| 2022-12-19 | $5.20 | $5.27 | $4.95 | $5.00 | $5.00 | 3,923 |
| 2022-12-16 | $5.25 | $5.39 | $5.06 | $5.08 | $5.08 | 3,176 |
| 2022-12-15 | $5.45 | $5.52 | $5.00 | $5.43 | $5.43 | 5,681 |
| 2022-12-14 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 925 |
| 2022-12-13 | $5.01 | $5.52 | $5.01 | $5.40 | $5.40 | 1,419 |
| 2022-12-12 | $5.98 | $5.98 | $5.08 | $5.40 | $5.40 | 4,312 |
| 2022-12-09 | $5.12 | $5.20 | $5.00 | $5.00 | $5.00 | 5,664 |
| 2022-12-08 | $5.20 | $5.93 | $5.20 | $5.93 | $5.93 | 6,933 |
| 2022-12-07 | $6.05 | $6.05 | $5.01 | $5.01 | $5.01 | 5,151 |
| 2022-12-06 | $6.07 | $6.42 | $6.01 | $6.02 | $6.02 | 3,111 |
| 2022-12-05 | $6.99 | $6.99 | $6.92 | $6.92 | $6.92 | 1,008 |
| 2022-12-02 | $6.53 | $7.19 | $6.53 | $6.98 | $6.98 | 1,138 |
| 2022-12-01 | $7.15 | $7.15 | $6.55 | $6.55 | $6.55 | 1,283 |
| 2022-11-30 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 1,090 |
| 2022-11-29 | $6.15 | $6.55 | $6.00 | $6.55 | $6.55 | 8,237 |
| 2022-11-28 | $7.17 | $7.17 | $6.39 | $6.85 | $6.85 | 6,880 |
| 2022-11-25 | $7.10 | $7.47 | $7.10 | $7.47 | $7.47 | 1,213 |
| 2022-11-23 | $7.33 | $7.48 | $7.20 | $7.35 | $7.35 | 6,291 |
| 2022-11-22 | $6.10 | $7.10 | $6.10 | $7.10 | $7.10 | 3,385 |
| 2022-11-21 | $7.19 | $7.19 | $5.92 | $6.13 | $6.13 | 13,642 |
| 2022-11-18 | $7.51 | $7.51 | $6.97 | $7.30 | $7.30 | 2,779 |
| 2022-11-17 | $7.77 | $7.80 | $7.77 | $7.80 | $7.80 | 1,300 |
| 2022-11-16 | $7.77 | $8.64 | $7.77 | $8.60 | $8.60 | 1,349 |
| 2022-11-15 | $8.41 | $8.43 | $8.41 | $8.41 | $8.41 | 3,234 |
| 2022-11-14 | $8.00 | $8.12 | $7.90 | $8.00 | $8.00 | 10,340 |
| 2022-11-11 | $8.79 | $8.79 | $8.79 | $8.79 | $8.79 | 434 |
| 2022-11-10 | $8.97 | $8.97 | $8.00 | $8.00 | $8.00 | 3,842 |
| 2022-11-09 | $8.28 | $9.45 | $8.23 | $8.26 | $8.26 | 7,754 |
| 2022-11-08 | $10.00 | $10.26 | $8.03 | $8.21 | $8.21 | 5,522 |
| 2022-11-07 | $10.60 | $10.79 | $10.46 | $10.46 | $10.46 | 1,375 |
| 2022-11-04 | $11.00 | $11.00 | $10.20 | $10.20 | $10.20 | 1,017 |
| 2022-11-03 | $9.51 | $9.51 | $9.51 | $9.51 | $9.51 | 185 |
| 2022-11-02 | $10.06 | $10.35 | $9.50 | $9.51 | $9.51 | 5,154 |
| 2022-11-01 | $10.30 | $10.64 | $10.15 | $10.15 | $10.15 | 1,457 |
| 2022-10-31 | $10.86 | $10.86 | $10.11 | $10.30 | $10.30 | 7,266 |
| 2022-10-28 | $9.60 | $10.79 | $9.60 | $10.79 | $10.79 | 650 |
| 2022-10-27 | $10.02 | $10.43 | $10.00 | $10.43 | $10.43 | 2,884 |
| 2022-10-26 | $9.70 | $10.50 | $9.70 | $10.01 | $10.01 | 5,348 |
| 2022-10-25 | $9.30 | $9.51 | $9.30 | $9.51 | $9.51 | 1,480 |
| 2022-10-24 | $9.80 | $9.80 | $9.25 | $9.25 | $9.25 | 3,745 |
| 2022-10-21 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 238 |
| 2022-10-20 | $9.35 | $9.35 | $9.25 | $9.25 | $9.25 | 739 |
| 2022-10-19 | $9.31 | $9.31 | $9.30 | $9.30 | $9.30 | 1,100 |
| 2022-10-18 | $9.38 | $9.50 | $9.27 | $9.38 | $9.38 | 4,835 |
| 2022-10-17 | $10.28 | $10.28 | $9.41 | $9.89 | $9.89 | 2,969 |
| 2022-10-14 | $10.33 | $10.33 | $10.05 | $10.05 | $10.05 | 1,169 |
| 2022-10-13 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 526 |
| 2022-10-12 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 419 |
| 2022-10-11 | $10.31 | $10.57 | $10.31 | $10.50 | $10.50 | 1,559 |
| 2022-10-10 | $11.20 | $11.29 | $11.02 | $11.29 | $11.29 | 6,787 |
| 2022-10-07 | $10.61 | $11.00 | $10.61 | $11.00 | $11.00 | 2,946 |
| 2022-10-06 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 350 |
| 2022-10-05 | $11.00 | $11.02 | $10.37 | $11.00 | $11.00 | 2,385 |
| 2022-10-04 | $10.31 | $11.21 | $10.31 | $11.20 | $11.20 | 1,613 |
| 2022-10-03 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 933 |
| 2022-09-30 | $11.17 | $11.17 | $11.17 | $11.17 | $11.17 | 438 |
| 2022-09-29 | $10.21 | $10.30 | $10.21 | $10.30 | $10.30 | 1,413 |
| 2022-09-28 | $9.36 | $10.68 | $9.36 | $10.65 | $10.65 | 1,796 |
| 2022-09-27 | $11.05 | $11.05 | $10.25 | $10.70 | $10.70 | 2,262 |
| 2022-09-26 | $11.14 | $11.15 | $10.79 | $10.79 | $10.79 | 1,812 |
| 2022-09-23 | $11.08 | $11.08 | $10.53 | $11.08 | $11.08 | 5,644 |
| 2022-09-22 | $10.36 | $11.08 | $10.32 | $11.06 | $11.06 | 8,373 |
| 2022-09-21 | $10.40 | $10.40 | $10.23 | $10.23 | $10.23 | 3,076 |
| 2022-09-20 | $10.11 | $10.46 | $9.99 | $10.40 | $10.40 | 8,927 |
| 2022-09-19 | $10.00 | $10.18 | $9.45 | $9.96 | $9.96 | 4,577 |
| 2022-09-16 | $9.29 | $10.19 | $9.28 | $10.19 | $10.19 | 1,633 |
| 2022-09-15 | $9.99 | $10.00 | $9.29 | $9.32 | $9.32 | 3,476 |
| 2022-09-14 | $9.35 | $10.20 | $9.35 | $10.20 | $10.20 | 1,148 |
| 2022-09-13 | $10.30 | $10.30 | $9.06 | $9.35 | $9.35 | 2,700 |
| 2022-09-12 | $9.97 | $10.50 | $9.97 | $10.38 | $10.38 | 3,692 |
| 2022-09-09 | $9.90 | $9.95 | $9.90 | $9.95 | $9.95 | 4,432 |
| 2022-09-08 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 2,011 |
| 2022-09-07 | $9.50 | $9.92 | $9.50 | $9.50 | $9.50 | 569 |
| 2022-09-06 | $9.95 | $9.95 | $9.50 | $9.92 | $9.92 | 3,642 |
| 2022-09-02 | $9.33 | $9.90 | $9.33 | $9.90 | $9.90 | 7,681 |
| 2022-09-01 | $9.05 | $9.22 | $9.05 | $9.22 | $9.22 | 1,194 |
| 2022-08-31 | $9.50 | $9.50 | $9.05 | $9.05 | $9.05 | 2,348 |
| 2022-08-30 | $9.05 | $9.60 | $9.05 | $9.40 | $9.40 | 3,417 |
| 2022-08-29 | $9.70 | $9.70 | $9.04 | $9.50 | $9.50 | 3,240 |
| 2022-08-26 | $10.00 | $10.10 | $10.00 | $10.10 | $10.10 | 2,574 |
| 2022-08-25 | $10.50 | $10.70 | $9.51 | $10.11 | $10.11 | 2,600 |
| 2022-08-24 | $10.33 | $10.75 | $9.71 | $10.50 | $10.50 | 5,179 |
| 2022-08-23 | $10.08 | $10.10 | $9.70 | $9.70 | $9.70 | 1,233 |
| 2022-08-22 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 52 |
| 2022-08-19 | $10.20 | $10.20 | $9.42 | $10.12 | $10.12 | 2,627 |
| 2022-08-18 | $9.37 | $10.20 | $9.37 | $10.20 | $10.20 | 498 |
| 2022-08-17 | $9.98 | $10.00 | $9.80 | $10.00 | $10.00 | 3,071 |
| 2022-08-16 | $10.20 | $10.20 | $10.00 | $10.00 | $10.00 | 3,235 |
| 2022-08-15 | $10.80 | $10.80 | $10.00 | $10.00 | $10.00 | 2,708 |
| 2022-08-12 | $10.88 | $10.88 | $10.55 | $10.55 | $10.55 | 684 |
| 2022-08-11 | $11.60 | $12.22 | $10.43 | $10.43 | $10.43 | 2,594 |
| 2022-08-10 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 815 |
| 2022-08-09 | $11.50 | $11.50 | $10.75 | $10.75 | $10.75 | 1,476 |
| 2022-08-08 | $12.95 | $12.95 | $11.80 | $12.25 | $12.25 | 1,923 |
| 2022-08-05 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 49 |
| 2022-08-04 | $9.84 | $10.35 | $9.82 | $9.82 | $9.82 | 1,883 |
| 2022-08-03 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 67 |
| 2022-08-02 | $9.99 | $9.99 | $9.82 | $9.82 | $9.82 | 858 |
| 2022-08-01 | $10.19 | $10.44 | $10.19 | $10.44 | $10.44 | 1,106 |
| 2022-07-29 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 594 |
| 2022-07-28 | $9.29 | $9.50 | $9.29 | $9.50 | $9.50 | 1,784 |
| 2022-07-27 | $9.46 | $9.46 | $9.25 | $9.29 | $9.29 | 1,869 |
| 2022-07-26 | $8.75 | $8.75 | $8.03 | $8.62 | $8.62 | 4,542 |
| 2022-07-25 | $10.39 | $10.39 | $9.25 | $9.30 | $9.30 | 2,076 |
| 2022-07-22 | $10.12 | $10.12 | $10.11 | $10.11 | $10.11 | 322 |
| 2022-07-21 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 1,851 |
| 2022-07-20 | $11.06 | $11.07 | $11.06 | $11.07 | $11.07 | 382 |
| 2022-07-19 | $10.89 | $10.89 | $10.00 | $10.00 | $10.00 | 560 |
| 2022-07-18 | $9.10 | $10.72 | $9.10 | $9.70 | $9.70 | 3,151 |
| 2022-07-15 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 0 |
| 2022-07-14 | $8.56 | $8.57 | $8.56 | $8.56 | $8.56 | 529 |
| 2022-07-13 | $8.90 | $8.90 | $8.43 | $8.50 | $8.50 | 2,155 |
| 2022-07-12 | $8.42 | $8.42 | $8.42 | $8.42 | $8.42 | 127 |
| 2022-07-11 | $10.52 | $10.52 | $8.25 | $8.42 | $8.42 | 1,702 |
| 2022-07-08 | $10.10 | $10.24 | $9.51 | $10.24 | $10.24 | 5,517 |
| 2022-07-07 | $9.79 | $10.07 | $9.70 | $10.07 | $10.07 | 2,805 |
| 2022-07-06 | $9.68 | $9.68 | $9.50 | $9.54 | $9.54 | 3,793 |
| 2022-07-05 | $9.64 | $9.68 | $9.64 | $9.68 | $9.68 | 706 |
| 2022-07-01 | $9.25 | $9.42 | $9.01 | $9.42 | $9.42 | 2,892 |
| 2022-06-30 | $9.50 | $9.52 | $9.50 | $9.50 | $9.50 | 712 |
| 2022-06-29 | $9.73 | $9.88 | $9.51 | $9.88 | $9.88 | 1,485 |
| 2022-06-28 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 385 |
| 2022-06-27 | $9.52 | $10.46 | $9.52 | $10.46 | $10.46 | 1,186 |
| 2022-06-24 | $10.36 | $10.36 | $10.35 | $10.35 | $10.35 | 801 |
| 2022-06-23 | $9.31 | $9.31 | $9.31 | $9.31 | $9.31 | 232 |
| 2022-06-22 | $10.30 | $10.30 | $10.10 | $10.12 | $10.12 | 1,144 |
| 2022-06-21 | $10.98 | $11.19 | $10.11 | $10.12 | $10.12 | 2,345 |
| 2022-06-17 | $9.49 | $9.49 | $9.49 | $9.49 | $9.49 | 1,194 |
| 2022-06-16 | $9.39 | $10.29 | $9.00 | $9.50 | $9.50 | 3,350 |
| 2022-06-15 | $10.14 | $10.14 | $9.72 | $9.72 | $9.72 | 1,062 |
| 2022-06-14 | $9.60 | $10.95 | $9.60 | $9.97 | $9.97 | 2,011 |
| 2022-06-13 | $10.30 | $10.33 | $9.50 | $9.55 | $9.55 | 7,533 |
| 2022-06-10 | $12.00 | $12.25 | $12.00 | $12.15 | $12.15 | 2,057 |
| 2022-06-09 | $10.94 | $12.56 | $10.94 | $12.40 | $12.40 | 2,483 |
| 2022-06-08 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 358 |
| 2022-06-07 | $10.87 | $10.90 | $10.30 | $10.75 | $10.75 | 2,103 |
| 2022-06-06 | $10.48 | $11.25 | $10.48 | $11.00 | $11.00 | 2,310 |
| 2022-06-03 | $10.95 | $10.99 | $10.10 | $10.10 | $10.10 | 2,033 |
| 2022-06-02 | $10.40 | $10.96 | $10.36 | $10.96 | $10.96 | 1,146 |
| 2022-06-01 | $11.99 | $13.00 | $10.35 | $10.35 | $10.35 | 2,589 |
| 2022-05-31 | $10.96 | $11.65 | $10.46 | $11.65 | $11.65 | 5,024 |
| 2022-05-27 | $10.75 | $10.95 | $10.52 | $10.53 | $10.53 | 2,358 |
| 2022-05-26 | $10.38 | $10.91 | $10.37 | $10.91 | $10.91 | 1,410 |
| 2022-05-25 | $11.32 | $11.32 | $10.99 | $11.00 | $11.00 | 768 |
| 2022-05-24 | $10.98 | $10.98 | $10.47 | $10.50 | $10.50 | 1,530 |
| 2022-05-23 | $11.36 | $11.39 | $10.43 | $10.43 | $10.43 | 5,916 |
| 2022-05-20 | $10.50 | $10.50 | $10.00 | $10.40 | $10.40 | 2,791 |
| 2022-05-19 | $10.75 | $11.59 | $10.75 | $11.59 | $11.59 | 533 |
| 2022-05-18 | $11.28 | $11.94 | $9.82 | $10.10 | $10.10 | 8,855 |
| 2022-05-17 | $12.67 | $12.67 | $11.27 | $11.96 | $11.96 | 2,733 |
| 2022-05-16 | $11.00 | $12.65 | $11.00 | $12.65 | $12.65 | 1,237 |
| 2022-05-13 | $10.00 | $13.00 | $9.55 | $10.99 | $10.99 | 23,972 |
| 2022-05-12 | $10.79 | $10.79 | $8.53 | $9.55 | $9.55 | 27,311 |
| 2022-05-11 | $12.99 | $12.99 | $11.03 | $11.25 | $11.25 | 8,773 |
| 2022-05-10 | $12.67 | $13.50 | $12.66 | $13.05 | $13.05 | 4,395 |
| 2022-05-09 | $15.89 | $15.89 | $12.54 | $12.54 | $12.54 | 10,387 |
| 2022-05-06 | $16.99 | $16.99 | $15.25 | $16.75 | $16.75 | 4,089 |
| 2022-05-05 | $17.10 | $17.10 | $16.80 | $17.00 | $17.00 | 4,795 |
| 2022-05-04 | $16.24 | $16.95 | $16.24 | $16.85 | $16.85 | 1,512 |
| 2022-05-03 | $15.70 | $15.90 | $15.26 | $15.90 | $15.90 | 7,792 |
| 2022-05-02 | $16.29 | $16.46 | $15.26 | $15.26 | $15.26 | 4,633 |
| 2022-04-29 | $19.99 | $19.99 | $16.35 | $16.35 | $16.35 | 4,218 |
| 2022-04-28 | $17.50 | $18.00 | $16.95 | $17.41 | $17.41 | 3,060 |
| 2022-04-27 | $16.58 | $17.40 | $16.58 | $17.40 | $17.40 | 2,323 |
| 2022-04-26 | $17.50 | $17.50 | $16.56 | $16.56 | $16.56 | 1,133 |
| 2022-04-25 | $17.50 | $17.50 | $16.55 | $16.55 | $16.55 | 1,691 |
| 2022-04-22 | $18.50 | $18.80 | $17.60 | $17.60 | $17.60 | 2,630 |
| 2022-04-21 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 376 |
| 2022-04-20 | $19.50 | $19.50 | $18.60 | $18.74 | $18.74 | 3,431 |
| 2022-04-19 | $18.91 | $21.50 | $18.70 | $19.72 | $19.72 | 4,854 |
| 2022-04-18 | $17.65 | $18.95 | $17.65 | $18.35 | $18.35 | 2,807 |
| 2022-04-14 | $18.35 | $18.50 | $17.68 | $17.68 | $17.68 | 3,037 |
| 2022-04-13 | $19.00 | $20.00 | $18.00 | $18.00 | $18.00 | 2,410 |
| 2022-04-12 | $18.00 | $18.25 | $17.90 | $17.90 | $17.90 | 2,672 |
| 2022-04-11 | $17.00 | $17.26 | $16.59 | $17.00 | $17.00 | 4,959 |
| 2022-04-08 | $20.23 | $20.23 | $16.59 | $17.75 | $17.75 | 8,870 |
| 2022-04-07 | $19.75 | $20.23 | $19.30 | $20.23 | $20.23 | 3,422 |
| 2022-04-06 | $19.60 | $21.69 | $18.01 | $19.00 | $19.00 | 21,619 |
| 2022-04-05 | $21.28 | $23.99 | $20.37 | $23.99 | $23.99 | 1,505 |
| 2022-04-04 | $22.00 | $24.33 | $21.00 | $21.00 | $21.00 | 5,925 |
| 2022-04-01 | $24.75 | $25.50 | $21.30 | $21.40 | $21.40 | 20,912 |
| 2022-03-31 | $24.00 | $28.70 | $21.20 | $23.50 | $23.50 | 30,111 |
| 2022-03-30 | $23.00 | $25.50 | $21.60 | $21.60 | $21.60 | 20,481 |
| 2022-03-29 | $24.47 | $27.30 | $22.50 | $22.50 | $22.50 | 20,535 |
| 2022-03-28 | $22.00 | $26.61 | $22.00 | $24.47 | $24.47 | 13,317 |
| 2022-03-25 | $22.25 | $22.55 | $18.11 | $20.00 | $20.00 | 6,444 |
| 2022-03-24 | $22.50 | $22.50 | $19.50 | $22.26 | $22.26 | 4,335 |
| 2022-03-23 | $19.96 | $27.45 | $19.95 | $22.93 | $22.93 | 5,994 |
| 2022-03-22 | $18.77 | $19.95 | $18.77 | $19.95 | $19.95 | 2,870 |
| 2022-03-21 | $19.10 | $19.75 | $18.01 | $18.99 | $18.99 | 3,578 |
| 2022-03-18 | $18.00 | $18.99 | $17.75 | $18.99 | $18.99 | 3,578 |
| 2022-03-17 | $17.75 | $18.50 | $17.50 | $18.25 | $18.25 | 5,602 |
| 2022-03-16 | $17.75 | $18.99 | $17.75 | $18.99 | $18.99 | 1,415 |
| 2022-03-15 | $17.76 | $17.76 | $17.75 | $17.75 | $17.75 | 924 |
| 2022-03-14 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 866 |
| 2022-03-11 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 2,026 |
| 2022-03-10 | $17.50 | $17.50 | $17.15 | $17.50 | $17.50 | 951 |
| 2022-03-09 | $17.00 | $19.70 | $17.00 | $17.51 | $17.51 | 11,332 |
| 2022-03-08 | $16.01 | $16.08 | $15.75 | $15.75 | $15.75 | 3,857 |
| 2022-03-07 | $18.00 | $18.01 | $16.50 | $16.50 | $16.50 | 2,275 |
| 2022-03-04 | $17.75 | $20.99 | $17.75 | $18.00 | $18.00 | 7,243 |
| 2022-03-03 | $17.30 | $18.23 | $17.30 | $18.00 | $18.00 | 4,981 |
| 2022-03-02 | $17.90 | $18.04 | $17.65 | $17.65 | $17.65 | 1,902 |
| 2022-03-01 | $17.65 | $18.15 | $17.36 | $17.74 | $17.74 | 2,084 |
| 2022-02-28 | $17.99 | $18.55 | $16.26 | $17.01 | $17.01 | 2,156 |
| 2022-02-25 | $16.11 | $17.53 | $16.11 | $17.53 | $17.53 | 245 |
| 2022-02-24 | $15.25 | $18.50 | $15.25 | $16.02 | $16.02 | 5,661 |
| 2022-02-23 | $17.50 | $17.50 | $16.02 | $16.02 | $16.02 | 1,318 |
| 2022-02-22 | $18.29 | $19.00 | $16.60 | $16.60 | $16.60 | 5,565 |
| 2022-02-18 | $19.14 | $19.45 | $16.68 | $16.68 | $16.68 | 1,644 |
| 2022-02-17 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 342 |
| 2022-02-16 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 402 |
| 2022-02-15 | $19.50 | $19.70 | $19.12 | $19.20 | $19.20 | 2,740 |
| 2022-02-14 | $20.00 | $20.24 | $18.51 | $18.85 | $18.85 | 1,556 |
| 2022-02-11 | $20.76 | $21.00 | $20.00 | $20.00 | $20.00 | 3,399 |
| 2022-02-10 | $23.50 | $23.50 | $20.55 | $20.56 | $20.56 | 5,607 |
| 2022-02-09 | $22.75 | $23.50 | $22.59 | $22.90 | $22.90 | 7,531 |
| 2022-02-08 | $25.01 | $25.01 | $22.02 | $23.99 | $23.99 | 9,017 |
| 2022-02-07 | $22.55 | $27.12 | $22.55 | $25.00 | $25.00 | 8,208 |
| 2022-02-04 | $19.49 | $22.00 | $19.49 | $22.00 | $22.00 | 7,857 |
| 2022-02-03 | $18.99 | $19.05 | $18.10 | $18.10 | $18.10 | 3,112 |
| 2022-02-02 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 596 |
| 2022-02-01 | $20.22 | $20.22 | $18.01 | $19.00 | $19.00 | 2,073 |
| 2022-01-31 | $21.85 | $21.85 | $19.00 | $20.24 | $20.24 | 2,175 |
| 2022-01-28 | $16.01 | $18.99 | $16.01 | $18.99 | $18.99 | 10,450 |
| 2022-01-27 | $17.55 | $17.89 | $16.01 | $16.01 | $16.01 | 7,426 |
| 2022-01-26 | $18.96 | $18.97 | $16.51 | $17.50 | $17.50 | 6,793 |
| 2022-01-25 | $19.00 | $21.09 | $16.50 | $16.50 | $16.50 | 10,501 |
| 2022-01-24 | $17.49 | $17.77 | $12.95 | $17.77 | $17.77 | 19,660 |
| 2022-01-21 | $20.75 | $22.99 | $18.01 | $18.02 | $18.02 | 4,052 |
| 2022-01-20 | $23.20 | $23.55 | $21.75 | $21.75 | $21.75 | 7,016 |
| 2022-01-19 | $24.68 | $24.68 | $23.00 | $24.30 | $24.30 | 13,161 |
| 2022-01-18 | $26.00 | $26.60 | $23.56 | $24.30 | $24.30 | 13,161 |
| 2022-01-14 | $27.08 | $28.50 | $26.00 | $28.50 | $28.50 | 3,850 |
| 2022-01-13 | $29.99 | $29.99 | $27.03 | $27.03 | $27.03 | 3,009 |
| 2022-01-12 | $34.35 | $34.35 | $29.40 | $30.00 | $30.00 | 9,767 |
| 2022-01-11 | $31.52 | $32.98 | $31.51 | $31.65 | $31.65 | 6,168 |
| 2022-01-10 | $35.24 | $40.00 | $31.90 | $32.13 | $32.13 | 8,955 |
| 2022-01-07 | $35.00 | $35.00 | $33.51 | $33.51 | $33.51 | 1,272 |
| 2022-01-06 | $37.00 | $37.00 | $35.01 | $35.01 | $35.01 | 905 |
| 2022-01-05 | $36.00 | $42.00 | $35.10 | $36.30 | $36.30 | 6,056 |
| 2022-01-04 | $38.15 | $38.15 | $36.25 | $36.75 | $36.75 | 1,652 |
| 2022-01-03 | $38.00 | $38.75 | $38.00 | $38.15 | $38.15 | 2,130 |
| 2021-12-31 | $40.92 | $40.92 | $40.92 | $40.92 | $40.92 | 431 |
| 2021-12-30 | $43.99 | $43.99 | $43.99 | $43.99 | $43.99 | 367 |
| 2021-12-29 | $43.00 | $44.00 | $43.00 | $43.99 | $43.99 | 3,210 |
| 2021-12-28 | $42.00 | $44.99 | $42.00 | $44.00 | $44.00 | 1,616 |
| 2021-12-27 | $43.90 | $43.90 | $41.00 | $42.38 | $42.38 | 2,872 |
| 2021-12-23 | $38.01 | $47.00 | $33.00 | $34.00 | $34.00 | 5,582 |
| 2021-12-22 | $46.45 | $46.45 | $45.73 | $46.00 | $46.00 | 807 |
| 2021-12-21 | $43.00 | $43.99 | $43.00 | $43.99 | $43.99 | 970 |
| 2021-12-20 | $37.74 | $59.95 | $37.73 | $42.25 | $42.25 | 4,051 |
| 2021-12-17 | $37.00 | $38.85 | $25.26 | $34.00 | $34.00 | 6,218 |
| 2021-12-16 | $42.95 | $42.95 | $37.00 | $38.00 | $38.00 | 6,543 |
| 2021-12-15 | $45.50 | $45.50 | $35.00 | $43.00 | $43.00 | 12,099 |
| 2021-12-14 | $41.75 | $50.00 | $41.02 | $44.40 | $44.40 | 4,632 |
| 2021-12-13 | $54.50 | $54.50 | $40.50 | $42.00 | $42.00 | 6,031 |
| 2021-12-10 | $50.06 | $54.00 | $50.06 | $54.00 | $54.00 | 1,266 |
| 2021-12-09 | $56.50 | $56.50 | $54.00 | $54.00 | $54.00 | 738 |
| 2021-12-08 | $58.00 | $58.00 | $57.99 | $57.99 | $57.99 | 951 |
| 2021-12-07 | $57.00 | $57.50 | $57.00 | $57.50 | $57.50 | 1,211 |
| 2021-12-06 | $50.00 | $57.50 | $41.00 | $57.50 | $57.50 | 4,616 |
| 2021-12-03 | $56.00 | $59.00 | $56.00 | $57.01 | $57.01 | 3,871 |
| 2021-12-02 | $63.00 | $63.00 | $55.00 | $56.65 | $56.65 | 4,687 |
| 2021-12-01 | $60.00 | $63.00 | $58.01 | $63.00 | $63.00 | 6,333 |
| 2021-11-30 | $64.49 | $64.49 | $59.00 | $59.26 | $59.26 | 5,575 |
| 2021-11-29 | $62.00 | $64.99 | $62.00 | $64.50 | $64.50 | 2,048 |
| 2021-11-26 | $62.00 | $63.00 | $61.50 | $61.50 | $61.50 | 1,004 |
| 2021-11-24 | $63.50 | $63.50 | $63.00 | $63.00 | $63.00 | 1,256 |
| 2021-11-23 | $70.00 | $70.00 | $60.55 | $63.50 | $63.50 | 11,821 |
| 2021-11-22 | $74.00 | $74.00 | $67.00 | $67.00 | $67.00 | 1,561 |
| 2021-11-19 | $73.81 | $73.81 | $73.81 | $73.81 | $73.81 | 489 |
| 2021-11-18 | $74.97 | $74.97 | $73.00 | $73.25 | $73.25 | 970 |
| 2021-11-17 | $70.50 | $75.00 | $70.00 | $74.99 | $74.99 | 3,828 |
| 2021-11-16 | $66.00 | $73.95 | $63.00 | $73.95 | $73.95 | 3,973 |
| 2021-11-15 | $71.00 | $80.00 | $68.00 | $70.01 | $70.01 | 5,828 |
| 2021-11-12 | $80.00 | $83.93 | $65.00 | $72.00 | $72.00 | 5,834 |
| 2021-11-11 | $71.00 | $83.00 | $71.00 | $83.00 | $83.00 | 7,784 |
| 2021-11-10 | $61.00 | $82.50 | $61.00 | $71.00 | $71.00 | 23,582 |
| 2021-11-09 | $49.00 | $60.50 | $47.00 | $60.00 | $60.00 | 12,266 |
| 2021-11-08 | $51.00 | $51.00 | $48.00 | $48.95 | $48.95 | 3,648 |
| 2021-11-05 | $52.00 | $53.46 | $50.50 | $50.50 | $50.50 | 5,485 |
| 2021-11-04 | $48.00 | $54.55 | $48.00 | $51.50 | $51.50 | 2,294 |
| 2021-11-03 | $58.97 | $60.97 | $54.80 | $54.80 | $54.80 | 3,085 |
| 2021-11-02 | $60.25 | $62.97 | $55.00 | $60.49 | $60.49 | 4,386 |
| 2021-11-01 | $57.50 | $62.00 | $57.50 | $60.49 | $60.49 | 4,386 |
| 2021-10-29 | $57.00 | $62.00 | $49.75 | $54.00 | $54.00 | 5,010 |
| 2021-10-28 | $54.50 | $54.50 | $50.00 | $54.49 | $54.49 | 4,350 |
| 2021-10-27 | $51.85 | $53.99 | $46.30 | $46.30 | $46.30 | 822 |
| 2021-10-26 | $38.00 | $74.69 | $38.00 | $46.10 | $46.10 | 13,662 |
| 2021-10-25 | $42.00 | $44.00 | $32.16 | $38.00 | $38.00 | 13,155 |
| 2021-10-22 | $46.05 | $49.80 | $42.25 | $43.35 | $43.35 | 9,866 |
| 2021-10-21 | $86.11 | $86.15 | $45.40 | $83.47 | $83.47 | 14,240 |
| 2021-10-20 | $65.00 | $95.00 | $65.00 | $83.47 | $83.47 | 14,240 |
| 2021-10-19 | $71.50 | $71.50 | $55.00 | $55.00 | $55.00 | 2,894 |
Grayscale Stellar Lumens Trust (GXLM) News Headlines
Recent Grayscale Stellar Lumens Trust (GXLM) News
Similar Companies to Grayscale Stellar Lumens Trust (GXLM) 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 | -- | -- | -- |