HCW Biologics Inc (HCWB) Exchange: NASDAQ
Data as of May 2, 2025
$7.63 ($-0.10) -1.31%
HCW Biologics Inc - Daily Information
Click for more stock information on HCW Biologics Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $7.70 |
| Previous Close | $7.63 |
| High | $8.04 |
| Low | $7.13 |
| Adjusted Open | $7.70 |
| Previous Adjusted Close | $7.63 |
| Adjusted High | $8.04 |
| Adjusted Low | $7.13 |
About HCW Biologics Inc (HCWB)
HCW Biologics Inc
Invest in HCW Biologics Inc (HCWB)
Historical Stock Data for HCW Biologics Inc (HCWB)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $7.70 | $8.04 | $7.13 | $7.63 | $7.63 | 20,192 |
| 2025-05-01 | $7.52 | $8.47 | $7.41 | $7.73 | $7.73 | 40,256 |
| 2025-04-30 | $7.29 | $8.06 | $7.24 | $8.06 | $8.06 | 14,745 |
| 2025-04-29 | $7.30 | $7.64 | $7.30 | $7.52 | $7.52 | 12,976 |
| 2025-04-28 | $6.74 | $7.64 | $6.65 | $7.40 | $7.40 | 50,575 |
| 2025-04-25 | $7.84 | $8.05 | $6.83 | $6.90 | $6.90 | 26,422 |
| 2025-04-24 | $8.30 | $8.42 | $7.75 | $7.94 | $7.94 | 21,835 |
| 2025-04-23 | $7.53 | $8.31 | $7.50 | $7.93 | $7.93 | 16,445 |
| 2025-04-22 | $8.04 | $8.04 | $7.56 | $7.96 | $7.96 | 7,199 |
| 2025-04-21 | $7.17 | $8.28 | $7.05 | $7.77 | $7.77 | 36,122 |
| 2025-04-17 | $7.57 | $7.99 | $7.00 | $7.05 | $7.05 | 28,660 |
| 2025-04-16 | $8.14 | $8.14 | $7.60 | $7.63 | $7.63 | 3,957 |
| 2025-04-15 | $8.31 | $8.78 | $8.21 | $8.36 | $8.36 | 10,461 |
| 2025-04-14 | $8.87 | $8.88 | $8.05 | $8.29 | $8.29 | 14,069 |
| 2025-04-11 | $9.70 | $10.13 | $9.18 | $9.18 | $9.18 | 15,316 |
| 2025-04-10 | $0.24 | $0.25 | $0.23 | $0.25 | $9.80 | 7,966 |
| 2025-04-09 | $0.21 | $0.24 | $0.20 | $0.24 | $9.56 | 8,181 |
| 2025-04-08 | $0.23 | $0.25 | $0.21 | $0.21 | $0.21 | 216,124 |
| 2025-04-07 | $0.20 | $0.24 | $0.20 | $0.22 | $0.22 | 151,877 |
| 2025-04-04 | $0.25 | $0.25 | $0.22 | $0.23 | $0.23 | 197,626 |
| 2025-04-03 | $0.28 | $0.28 | $0.24 | $0.24 | $0.24 | 146,178 |
| 2025-04-02 | $0.26 | $0.30 | $0.25 | $0.28 | $0.28 | 741,950 |
| 2025-04-01 | $0.28 | $0.28 | $0.27 | $0.28 | $0.28 | 180,082 |
| 2025-03-31 | $0.28 | $0.29 | $0.28 | $0.28 | $0.28 | 52,284 |
| 2025-03-28 | $0.32 | $0.32 | $0.28 | $0.30 | $0.30 | 102,516 |
| 2025-03-27 | $0.30 | $0.31 | $0.30 | $0.30 | $0.30 | 81,236 |
| 2025-03-26 | $0.31 | $0.31 | $0.30 | $0.30 | $0.30 | 47,145 |
| 2025-03-25 | $0.30 | $0.32 | $0.30 | $0.30 | $0.30 | 73,594 |
| 2025-03-24 | $0.30 | $0.32 | $0.30 | $0.30 | $0.30 | 105,610 |
| 2025-03-21 | $0.30 | $0.33 | $0.30 | $0.30 | $0.30 | 150,052 |
| 2025-03-20 | $0.30 | $0.32 | $0.30 | $0.30 | $0.30 | 113,416 |
| 2025-03-19 | $0.34 | $0.34 | $0.31 | $0.31 | $0.31 | 86,382 |
| 2025-03-18 | $0.32 | $0.34 | $0.31 | $0.32 | $0.32 | 100,633 |
| 2025-03-17 | $0.34 | $0.35 | $0.31 | $0.34 | $0.34 | 86,620 |
| 2025-03-14 | $0.35 | $0.35 | $0.33 | $0.34 | $0.34 | 101,221 |
| 2025-03-13 | $0.36 | $0.37 | $0.33 | $0.33 | $0.33 | 60,412 |
| 2025-03-12 | $0.34 | $0.35 | $0.33 | $0.34 | $0.34 | 38,378 |
| 2025-03-11 | $0.35 | $0.35 | $0.33 | $0.35 | $0.35 | 62,674 |
| 2025-03-10 | $0.38 | $0.38 | $0.34 | $0.36 | $0.36 | 68,162 |
| 2025-03-07 | $0.36 | $0.38 | $0.35 | $0.37 | $0.37 | 78,201 |
| 2025-03-06 | $0.34 | $0.36 | $0.33 | $0.36 | $0.36 | 254,012 |
| 2025-03-05 | $0.34 | $0.35 | $0.33 | $0.34 | $0.34 | 145,551 |
| 2025-03-04 | $0.35 | $0.37 | $0.33 | $0.36 | $0.36 | 89,166 |
| 2025-03-03 | $0.36 | $0.39 | $0.36 | $0.38 | $0.38 | 405,577 |
| 2025-02-28 | $0.37 | $0.38 | $0.36 | $0.38 | $0.38 | 73,592 |
| 2025-02-27 | $0.37 | $0.39 | $0.36 | $0.38 | $0.38 | 116,458 |
| 2025-02-26 | $0.36 | $0.37 | $0.35 | $0.37 | $0.37 | 113,769 |
| 2025-02-25 | $0.36 | $0.38 | $0.35 | $0.36 | $0.36 | 157,298 |
| 2025-02-24 | $0.38 | $0.39 | $0.36 | $0.37 | $0.37 | 161,597 |
| 2025-02-21 | $0.39 | $0.40 | $0.38 | $0.39 | $0.39 | 156,899 |
| 2025-02-20 | $0.38 | $0.41 | $0.38 | $0.39 | $0.39 | 290,971 |
| 2025-02-19 | $0.41 | $0.42 | $0.38 | $0.39 | $0.39 | 244,024 |
| 2025-02-18 | $0.40 | $0.42 | $0.39 | $0.39 | $0.39 | 302,603 |
| 2025-02-14 | $0.42 | $0.43 | $0.38 | $0.40 | $0.40 | 675,386 |
| 2025-02-13 | $0.38 | $0.42 | $0.36 | $0.41 | $0.41 | 397,151 |
| 2025-02-12 | $0.38 | $0.40 | $0.36 | $0.40 | $0.40 | 428,957 |
| 2025-02-11 | $0.41 | $0.41 | $0.37 | $0.39 | $0.39 | 698,674 |
| 2025-02-10 | $0.48 | $0.48 | $0.40 | $0.42 | $0.42 | 811,238 |
| 2025-02-07 | $0.40 | $0.51 | $0.40 | $0.49 | $0.49 | 2,292,750 |
| 2025-02-06 | $0.39 | $0.46 | $0.38 | $0.43 | $0.43 | 1,315,363 |
| 2025-02-05 | $0.46 | $0.49 | $0.42 | $0.43 | $0.43 | 2,519,356 |
| 2025-02-04 | $0.52 | $0.57 | $0.42 | $0.54 | $0.54 | 9,674,577 |
| 2025-02-03 | $0.98 | $1.03 | $0.54 | $0.64 | $0.64 | 343,124,623 |
| 2025-01-31 | $0.26 | $0.29 | $0.26 | $0.28 | $0.28 | 98,672 |
| 2025-01-30 | $0.25 | $0.28 | $0.25 | $0.27 | $0.27 | 144,924 |
| 2025-01-29 | $0.32 | $0.33 | $0.21 | $0.26 | $0.26 | 1,519,678 |
| 2025-01-28 | $0.32 | $0.34 | $0.31 | $0.32 | $0.32 | 828,299 |
| 2025-01-27 | $0.32 | $0.35 | $0.32 | $0.33 | $0.33 | 101,761 |
| 2025-01-24 | $0.34 | $0.36 | $0.33 | $0.34 | $0.34 | 60,511 |
| 2025-01-23 | $0.35 | $0.35 | $0.33 | $0.35 | $0.35 | 99,356 |
| 2025-01-22 | $0.34 | $0.36 | $0.33 | $0.34 | $0.34 | 95,806 |
| 2025-01-21 | $0.36 | $0.39 | $0.33 | $0.35 | $0.35 | 115,716 |
| 2025-01-17 | $0.35 | $0.38 | $0.33 | $0.37 | $0.37 | 97,610 |
| 2025-01-16 | $0.34 | $0.37 | $0.33 | $0.36 | $0.36 | 228,362 |
| 2025-01-15 | $0.34 | $0.38 | $0.33 | $0.36 | $0.36 | 137,412 |
| 2025-01-14 | $0.36 | $0.37 | $0.33 | $0.34 | $0.34 | 105,608 |
| 2025-01-13 | $0.38 | $0.39 | $0.35 | $0.36 | $0.36 | 137,947 |
| 2025-01-10 | $0.38 | $0.39 | $0.35 | $0.37 | $0.37 | 129,188 |
| 2025-01-08 | $0.41 | $0.42 | $0.38 | $0.40 | $0.40 | 166,595 |
| 2025-01-07 | $0.41 | $0.44 | $0.39 | $0.41 | $0.41 | 226,408 |
| 2025-01-06 | $0.41 | $0.45 | $0.40 | $0.41 | $0.41 | 250,731 |
| 2025-01-03 | $0.45 | $0.48 | $0.42 | $0.44 | $0.44 | 279,354 |
| 2025-01-02 | $0.45 | $0.48 | $0.44 | $0.45 | $0.45 | 165,716 |
| 2024-12-31 | $0.42 | $0.47 | $0.40 | $0.45 | $0.45 | 481,401 |
| 2024-12-30 | $0.42 | $0.48 | $0.42 | $0.43 | $0.43 | 444,241 |
| 2024-12-27 | $0.41 | $0.44 | $0.38 | $0.42 | $0.42 | 355,760 |
| 2024-12-26 | $0.39 | $0.44 | $0.39 | $0.42 | $0.42 | 287,223 |
| 2024-12-24 | $0.40 | $0.42 | $0.38 | $0.40 | $0.40 | 119,470 |
| 2024-12-23 | $0.40 | $0.42 | $0.39 | $0.40 | $0.40 | 384,961 |
| 2024-12-20 | $0.40 | $0.45 | $0.39 | $0.45 | $0.45 | 367,080 |
| 2024-12-19 | $0.42 | $0.43 | $0.36 | $0.41 | $0.41 | 422,757 |
| 2024-12-18 | $0.33 | $0.42 | $0.32 | $0.41 | $0.41 | 702,429 |
| 2024-12-17 | $0.39 | $0.39 | $0.33 | $0.33 | $0.33 | 481,893 |
| 2024-12-16 | $0.34 | $0.36 | $0.34 | $0.36 | $0.36 | 306,074 |
| 2024-12-13 | $0.37 | $0.39 | $0.35 | $0.36 | $0.36 | 194,363 |
| 2024-12-12 | $0.39 | $0.40 | $0.36 | $0.39 | $0.39 | 684,256 |
| 2024-12-11 | $0.39 | $0.40 | $0.38 | $0.39 | $0.39 | 220,770 |
| 2024-12-10 | $0.43 | $0.43 | $0.36 | $0.40 | $0.40 | 326,125 |
| 2024-12-09 | $0.36 | $0.41 | $0.36 | $0.40 | $0.40 | 367,380 |
| 2024-12-06 | $0.44 | $0.44 | $0.40 | $0.40 | $0.40 | 296,517 |
| 2024-12-05 | $0.43 | $0.43 | $0.40 | $0.42 | $0.42 | 411,934 |
| 2024-12-04 | $0.44 | $0.46 | $0.41 | $0.42 | $0.42 | 541,453 |
| 2024-12-03 | $0.46 | $0.51 | $0.43 | $0.46 | $0.46 | 886,818 |
| 2024-12-02 | $0.51 | $0.55 | $0.48 | $0.51 | $0.51 | 783,308 |
| 2024-11-29 | $0.45 | $0.50 | $0.45 | $0.47 | $0.47 | 427,966 |
| 2024-11-27 | $0.53 | $0.56 | $0.49 | $0.50 | $0.50 | 902,865 |
| 2024-11-26 | $0.60 | $0.63 | $0.54 | $0.56 | $0.56 | 1,261,787 |
| 2024-11-25 | $0.69 | $0.74 | $0.57 | $0.61 | $0.61 | 1,395,333 |
| 2024-11-22 | $0.70 | $0.79 | $0.63 | $0.77 | $0.77 | 2,072,587 |
| 2024-11-21 | $0.86 | $0.87 | $0.70 | $0.71 | $0.71 | 3,964,655 |
| 2024-11-20 | $0.93 | $1.11 | $0.81 | $0.95 | $0.95 | 7,511,739 |
| 2024-11-19 | $1.41 | $1.56 | $1.05 | $1.10 | $1.10 | 50,295,813 |
| 2024-11-18 | $0.91 | $2.52 | $0.85 | $1.24 | $1.24 | 508,602,677 |
| 2024-11-15 | $0.28 | $0.31 | $0.28 | $0.29 | $0.29 | 25,936 |
| 2024-11-14 | $0.30 | $0.31 | $0.28 | $0.31 | $0.31 | 93,802 |
| 2024-11-13 | $0.31 | $0.31 | $0.30 | $0.31 | $0.31 | 43,582 |
| 2024-11-12 | $0.35 | $0.35 | $0.30 | $0.32 | $0.32 | 1,244,496 |
| 2024-11-11 | $0.37 | $0.38 | $0.35 | $0.36 | $0.36 | 20,436 |
| 2024-11-08 | $0.42 | $0.43 | $0.37 | $0.37 | $0.37 | 53,378 |
| 2024-11-07 | $0.44 | $0.44 | $0.42 | $0.42 | $0.42 | 10,416 |
| 2024-11-06 | $0.42 | $0.50 | $0.42 | $0.43 | $0.43 | 100,143 |
| 2024-11-05 | $0.45 | $0.49 | $0.43 | $0.43 | $0.43 | 92,891 |
| 2024-11-04 | $0.47 | $0.47 | $0.43 | $0.43 | $0.43 | 8,924 |
| 2024-11-01 | $0.45 | $0.53 | $0.43 | $0.43 | $0.43 | 3,424 |
| 2024-10-31 | $0.44 | $0.44 | $0.43 | $0.43 | $0.43 | 10,539 |
| 2024-10-30 | $0.45 | $0.48 | $0.44 | $0.45 | $0.45 | 3,776 |
| 2024-10-29 | $0.44 | $0.44 | $0.44 | $0.44 | $0.44 | 3,922 |
| 2024-10-28 | $0.48 | $0.50 | $0.43 | $0.45 | $0.45 | 10,123 |
| 2024-10-25 | $0.48 | $0.50 | $0.42 | $0.46 | $0.46 | 31,446 |
| 2024-10-24 | $0.49 | $0.54 | $0.46 | $0.50 | $0.50 | 53,484 |
| 2024-10-23 | $0.56 | $0.56 | $0.49 | $0.51 | $0.51 | 69,935 |
| 2024-10-22 | $0.53 | $0.65 | $0.51 | $0.56 | $0.56 | 80,586 |
| 2024-10-21 | $0.52 | $0.54 | $0.52 | $0.54 | $0.54 | 1,740 |
| 2024-10-18 | $0.52 | $0.54 | $0.52 | $0.52 | $0.52 | 12,447 |
| 2024-10-17 | $0.59 | $0.59 | $0.55 | $0.56 | $0.56 | 17,729 |
| 2024-10-16 | $0.60 | $0.62 | $0.54 | $0.60 | $0.60 | 58,375 |
| 2024-10-15 | $0.53 | $0.58 | $0.53 | $0.58 | $0.58 | 33,238 |
| 2024-10-14 | $0.53 | $0.55 | $0.51 | $0.53 | $0.53 | 7,165 |
| 2024-10-11 | $0.52 | $0.55 | $0.50 | $0.51 | $0.51 | 3,722 |
| 2024-10-10 | $0.54 | $0.54 | $0.50 | $0.50 | $0.50 | 5,981 |
| 2024-10-09 | $0.53 | $0.55 | $0.53 | $0.55 | $0.55 | 21,307 |
| 2024-10-08 | $0.42 | $0.60 | $0.41 | $0.50 | $0.50 | 178,707 |
| 2024-10-07 | $0.45 | $0.51 | $0.42 | $0.42 | $0.42 | 7,235 |
| 2024-10-04 | $0.49 | $0.55 | $0.44 | $0.45 | $0.45 | 12,964 |
| 2024-10-03 | $0.48 | $0.50 | $0.44 | $0.44 | $0.44 | 40,762 |
| 2024-10-02 | $0.53 | $0.56 | $0.48 | $0.48 | $0.48 | 1,982 |
| 2024-10-01 | $0.58 | $0.58 | $0.49 | $0.49 | $0.49 | 11,251 |
| 2024-09-30 | $0.60 | $0.60 | $0.52 | $0.54 | $0.54 | 9,737 |
| 2024-09-27 | $0.51 | $0.51 | $0.51 | $0.51 | $0.51 | 981 |
| 2024-09-26 | $0.55 | $0.60 | $0.53 | $0.54 | $0.54 | 8,077 |
| 2024-09-25 | $0.51 | $0.55 | $0.51 | $0.53 | $0.53 | 7,799 |
| 2024-09-24 | $0.63 | $0.63 | $0.49 | $0.55 | $0.55 | 21,627 |
| 2024-09-23 | $0.68 | $0.68 | $0.59 | $0.59 | $0.59 | 33,161 |
| 2024-09-20 | $0.58 | $0.61 | $0.53 | $0.61 | $0.61 | 39,139 |
| 2024-09-19 | $0.55 | $0.60 | $0.50 | $0.50 | $0.50 | 43,125 |
| 2024-09-18 | $0.60 | $0.62 | $0.60 | $0.60 | $0.60 | 9,297 |
| 2024-09-17 | $0.60 | $0.64 | $0.60 | $0.60 | $0.60 | 6,146 |
| 2024-09-16 | $0.60 | $0.64 | $0.60 | $0.60 | $0.60 | 11,129 |
| 2024-09-13 | $0.60 | $0.68 | $0.60 | $0.61 | $0.61 | 27,295 |
| 2024-09-12 | $0.55 | $0.67 | $0.55 | $0.57 | $0.57 | 11,770 |
| 2024-09-11 | $0.55 | $0.59 | $0.55 | $0.55 | $0.55 | 9,415 |
| 2024-09-10 | $0.55 | $0.57 | $0.55 | $0.56 | $0.56 | 6,661 |
| 2024-09-09 | $0.68 | $0.68 | $0.55 | $0.55 | $0.55 | 37,866 |
| 2024-09-06 | $0.56 | $0.70 | $0.46 | $0.70 | $0.70 | 79,346 |
| 2024-09-05 | $0.50 | $0.63 | $0.50 | $0.56 | $0.56 | 294,883 |
| 2024-09-04 | $0.42 | $0.50 | $0.42 | $0.45 | $0.45 | 12,618 |
| 2024-09-03 | $0.49 | $0.49 | $0.42 | $0.42 | $0.42 | 3,005 |
| 2024-08-30 | $0.46 | $0.49 | $0.46 | $0.46 | $0.46 | 5,507 |
| 2024-08-29 | $0.50 | $0.50 | $0.46 | $0.46 | $0.46 | 9,264 |
| 2024-08-28 | $0.48 | $0.49 | $0.46 | $0.49 | $0.49 | 7,152 |
| 2024-08-27 | $0.49 | $0.50 | $0.46 | $0.47 | $0.47 | 30,691 |
| 2024-08-26 | $0.48 | $0.48 | $0.42 | $0.42 | $0.42 | 6,279 |
| 2024-08-23 | $0.44 | $0.49 | $0.42 | $0.47 | $0.47 | 4,372 |
| 2024-08-22 | $0.43 | $0.50 | $0.40 | $0.42 | $0.42 | 12,131 |
| 2024-08-21 | $0.45 | $0.47 | $0.41 | $0.43 | $0.43 | 20,568 |
| 2024-08-20 | $0.50 | $0.50 | $0.44 | $0.45 | $0.45 | 12,974 |
| 2024-08-19 | $0.52 | $0.52 | $0.50 | $0.50 | $0.50 | 464 |
| 2024-08-16 | $0.55 | $0.56 | $0.50 | $0.50 | $0.50 | 2,540 |
| 2024-08-15 | $0.50 | $0.56 | $0.50 | $0.50 | $0.50 | 8,151 |
| 2024-08-14 | $0.58 | $0.62 | $0.53 | $0.58 | $0.58 | 13,117 |
| 2024-08-13 | $0.56 | $0.62 | $0.55 | $0.61 | $0.61 | 8,348 |
| 2024-08-12 | $0.59 | $0.62 | $0.56 | $0.57 | $0.57 | 8,080 |
| 2024-08-09 | $0.56 | $0.63 | $0.56 | $0.60 | $0.60 | 5,393 |
| 2024-08-08 | $0.59 | $0.60 | $0.59 | $0.60 | $0.60 | 3,061 |
| 2024-08-07 | $0.56 | $0.60 | $0.56 | $0.60 | $0.60 | 25,723 |
| 2024-08-06 | $0.60 | $0.63 | $0.58 | $0.58 | $0.58 | 24,435 |
| 2024-08-05 | $0.60 | $0.62 | $0.60 | $0.60 | $0.60 | 4,324 |
| 2024-08-02 | $0.63 | $0.63 | $0.60 | $0.60 | $0.60 | 1,829 |
| 2024-08-01 | $0.60 | $0.63 | $0.60 | $0.60 | $0.60 | 4,869 |
| 2024-07-31 | $0.63 | $0.65 | $0.60 | $0.60 | $0.60 | 2,447 |
| 2024-07-30 | $0.60 | $0.64 | $0.60 | $0.62 | $0.62 | 3,729 |
| 2024-07-29 | $0.63 | $0.68 | $0.61 | $0.63 | $0.63 | 16,552 |
| 2024-07-26 | $0.59 | $0.66 | $0.59 | $0.60 | $0.60 | 8,769 |
| 2024-07-25 | $0.63 | $0.63 | $0.60 | $0.60 | $0.60 | 2,171 |
| 2024-07-24 | $0.60 | $0.60 | $0.60 | $0.60 | $0.60 | 2,033 |
| 2024-07-23 | $0.62 | $0.63 | $0.55 | $0.60 | $0.60 | 5,042 |
| 2024-07-22 | $0.66 | $0.66 | $0.60 | $0.60 | $0.60 | 12,585 |
| 2024-07-19 | $0.67 | $0.67 | $0.62 | $0.62 | $0.62 | 5,156 |
| 2024-07-18 | $0.64 | $0.69 | $0.64 | $0.67 | $0.67 | 4,602 |
| 2024-07-17 | $0.67 | $0.67 | $0.65 | $0.65 | $0.65 | 3,263 |
| 2024-07-16 | $0.60 | $0.70 | $0.60 | $0.64 | $0.64 | 4,682 |
| 2024-07-15 | $0.65 | $0.70 | $0.65 | $0.70 | $0.70 | 8,315 |
| 2024-07-12 | $0.60 | $0.65 | $0.60 | $0.65 | $0.65 | 6,684 |
| 2024-07-11 | $0.63 | $0.63 | $0.60 | $0.60 | $0.60 | 2,751 |
| 2024-07-10 | $0.64 | $0.65 | $0.55 | $0.58 | $0.58 | 8,963 |
| 2024-07-09 | $0.63 | $0.66 | $0.62 | $0.62 | $0.62 | 4,993 |
| 2024-07-08 | $0.66 | $0.66 | $0.58 | $0.58 | $0.58 | 12,788 |
| 2024-07-05 | $0.60 | $0.63 | $0.60 | $0.62 | $0.62 | 5,695 |
| 2024-07-03 | $0.62 | $0.63 | $0.62 | $0.62 | $0.62 | 2,159 |
| 2024-07-02 | $0.65 | $0.65 | $0.60 | $0.62 | $0.62 | 24,050 |
| 2024-07-01 | $0.63 | $0.77 | $0.63 | $0.65 | $0.65 | 14,044 |
| 2024-06-28 | $0.67 | $0.68 | $0.62 | $0.65 | $0.65 | 11,246 |
| 2024-06-27 | $0.74 | $0.74 | $0.61 | $0.64 | $0.64 | 58,072 |
| 2024-06-26 | $0.74 | $0.80 | $0.71 | $0.74 | $0.74 | 10,472 |
| 2024-06-25 | $0.78 | $0.85 | $0.71 | $0.79 | $0.79 | 52,107 |
| 2024-06-24 | $0.87 | $1.16 | $0.75 | $0.80 | $0.80 | 399,550 |
| 2024-06-21 | $0.98 | $1.02 | $0.72 | $0.72 | $0.72 | 17,031 |
| 2024-06-20 | $1.00 | $1.03 | $0.93 | $1.00 | $1.00 | 6,307 |
| 2024-06-18 | $1.04 | $1.10 | $1.02 | $1.02 | $1.02 | 5,559 |
| 2024-06-17 | $1.10 | $1.10 | $1.00 | $1.02 | $1.02 | 13,594 |
| 2024-06-14 | $1.04 | $1.12 | $1.04 | $1.12 | $1.12 | 3,121 |
| 2024-06-13 | $1.16 | $1.22 | $1.06 | $1.12 | $1.12 | 11,411 |
| 2024-06-12 | $1.07 | $1.16 | $1.06 | $1.13 | $1.13 | 4,825 |
| 2024-06-11 | $1.00 | $1.10 | $1.00 | $1.07 | $1.07 | 12,664 |
| 2024-06-10 | $1.00 | $1.08 | $1.00 | $1.01 | $1.01 | 11,278 |
| 2024-06-07 | $1.04 | $1.08 | $1.04 | $1.04 | $1.04 | 3,455 |
| 2024-06-06 | $1.04 | $1.07 | $1.04 | $1.04 | $1.04 | 1,719 |
| 2024-06-05 | $1.02 | $1.10 | $1.00 | $1.05 | $1.05 | 8,220 |
| 2024-06-04 | $1.07 | $1.08 | $1.05 | $1.05 | $1.05 | 2,426 |
| 2024-06-03 | $1.08 | $1.09 | $1.02 | $1.09 | $1.09 | 3,082 |
| 2024-05-31 | $1.11 | $1.12 | $1.09 | $1.09 | $1.09 | 4,429 |
| 2024-05-30 | $1.12 | $1.12 | $1.09 | $1.09 | $1.09 | 20,957 |
| 2024-05-29 | $1.10 | $1.14 | $1.10 | $1.10 | $1.10 | 28,347 |
| 2024-05-28 | $1.12 | $1.14 | $1.10 | $1.10 | $1.10 | 15,280 |
| 2024-05-24 | $1.10 | $1.12 | $1.10 | $1.11 | $1.11 | 29,200 |
| 2024-05-23 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 15,764 |
| 2024-05-22 | $1.11 | $1.16 | $1.10 | $1.11 | $1.11 | 17,898 |
| 2024-05-21 | $1.10 | $1.11 | $1.10 | $1.11 | $1.11 | 7,322 |
| 2024-05-20 | $1.10 | $1.14 | $1.10 | $1.11 | $1.11 | 14,867 |
| 2024-05-17 | $1.10 | $1.16 | $1.10 | $1.10 | $1.10 | 20,538 |
| 2024-05-16 | $1.11 | $1.15 | $1.10 | $1.10 | $1.10 | 121,983 |
| 2024-05-15 | $1.21 | $1.22 | $1.12 | $1.16 | $1.16 | 46,199 |
| 2024-05-14 | $1.16 | $1.20 | $1.10 | $1.15 | $1.15 | 13,996 |
| 2024-05-13 | $1.19 | $1.20 | $1.12 | $1.12 | $1.12 | 25,591 |
| 2024-05-10 | $1.16 | $1.29 | $1.12 | $1.13 | $1.13 | 20,336 |
| 2024-05-09 | $1.17 | $1.20 | $1.15 | $1.20 | $1.20 | 8,519 |
| 2024-05-08 | $1.28 | $1.33 | $1.15 | $1.16 | $1.16 | 78,051 |
| 2024-05-07 | $1.30 | $1.30 | $1.28 | $1.28 | $1.28 | 6,199 |
| 2024-05-06 | $1.41 | $1.41 | $1.27 | $1.28 | $1.28 | 4,976 |
| 2024-05-03 | $1.43 | $1.43 | $1.28 | $1.33 | $1.33 | 5,751 |
| 2024-05-02 | $1.40 | $1.40 | $1.32 | $1.32 | $1.32 | 4,298 |
| 2024-05-01 | $1.30 | $1.38 | $1.26 | $1.38 | $1.38 | 2,460 |
| 2024-04-30 | $1.45 | $1.55 | $1.29 | $1.40 | $1.40 | 13,002 |
| 2024-04-29 | $1.46 | $1.46 | $1.41 | $1.41 | $1.41 | 2,213 |
| 2024-04-26 | $1.41 | $1.41 | $1.35 | $1.40 | $1.40 | 2,444 |
| 2024-04-25 | $1.53 | $1.53 | $1.45 | $1.46 | $1.46 | 2,755 |
| 2024-04-24 | $1.52 | $1.58 | $1.50 | $1.50 | $1.50 | 888 |
| 2024-04-23 | $1.63 | $1.63 | $1.44 | $1.60 | $1.60 | 8,757 |
| 2024-04-22 | $1.63 | $1.64 | $1.56 | $1.63 | $1.63 | 3,309 |
| 2024-04-19 | $1.57 | $1.57 | $1.52 | $1.53 | $1.53 | 1,426 |
| 2024-04-18 | $1.50 | $1.67 | $1.50 | $1.66 | $1.66 | 2,566 |
| 2024-04-17 | $1.53 | $1.59 | $1.50 | $1.59 | $1.59 | 2,723 |
| 2024-04-16 | $1.58 | $1.59 | $1.50 | $1.59 | $1.59 | 4,215 |
| 2024-04-15 | $1.93 | $1.93 | $1.51 | $1.62 | $1.62 | 15,099 |
| 2024-04-12 | $1.55 | $1.76 | $1.50 | $1.68 | $1.68 | 57,120 |
| 2024-04-11 | $1.54 | $1.54 | $1.54 | $1.54 | $1.54 | 496 |
| 2024-04-10 | $1.55 | $1.55 | $1.50 | $1.54 | $1.54 | 2,891 |
| 2024-04-09 | $1.50 | $1.64 | $1.50 | $1.60 | $1.60 | 2,422 |
| 2024-04-08 | $1.60 | $1.60 | $1.60 | $1.60 | $1.60 | 205 |
| 2024-04-05 | $1.64 | $1.64 | $1.60 | $1.60 | $1.60 | 1,020 |
| 2024-04-04 | $1.62 | $1.62 | $1.50 | $1.58 | $1.58 | 3,106 |
| 2024-04-03 | $1.62 | $1.71 | $1.52 | $1.66 | $1.66 | 13,245 |
| 2024-04-02 | $1.65 | $1.77 | $1.50 | $1.66 | $1.66 | 11,068 |
| 2024-04-01 | $1.65 | $1.77 | $1.65 | $1.65 | $1.65 | 11,374 |
| 2024-03-28 | $1.65 | $1.77 | $1.61 | $1.75 | $1.75 | 3,642 |
| 2024-03-27 | $1.63 | $1.76 | $1.63 | $1.76 | $1.76 | 5,547 |
| 2024-03-26 | $1.70 | $1.71 | $1.70 | $1.70 | $1.70 | 8,119 |
| 2024-03-25 | $1.78 | $1.78 | $1.70 | $1.71 | $1.71 | 5,289 |
| 2024-03-22 | $1.77 | $1.77 | $1.70 | $1.75 | $1.75 | 8,272 |
| 2024-03-21 | $1.70 | $1.75 | $1.69 | $1.71 | $1.71 | 8,685 |
| 2024-03-20 | $1.70 | $1.76 | $1.69 | $1.70 | $1.70 | 26,676 |
| 2024-03-19 | $1.79 | $1.79 | $1.64 | $1.72 | $1.72 | 48,956 |
| 2024-03-18 | $1.63 | $1.78 | $1.63 | $1.77 | $1.77 | 80,948 |
| 2024-03-15 | $1.41 | $1.60 | $1.41 | $1.53 | $1.53 | 103,184 |
| 2024-03-14 | $1.52 | $1.52 | $1.40 | $1.44 | $1.44 | 62,138 |
| 2024-03-13 | $1.52 | $1.58 | $1.48 | $1.48 | $1.48 | 47,470 |
| 2024-03-12 | $1.60 | $1.61 | $1.43 | $1.52 | $1.52 | 22,938 |
| 2024-03-11 | $1.75 | $1.75 | $1.56 | $1.60 | $1.60 | 7,918 |
| 2024-03-08 | $1.70 | $1.80 | $1.67 | $1.67 | $1.67 | 4,187 |
| 2024-03-07 | $1.59 | $1.70 | $1.59 | $1.70 | $1.70 | 46,490 |
| 2024-03-06 | $1.71 | $1.82 | $1.59 | $1.63 | $1.63 | 6,942 |
| 2024-03-05 | $1.76 | $1.76 | $1.48 | $1.57 | $1.57 | 6,526 |
| 2024-03-04 | $1.60 | $1.77 | $1.60 | $1.66 | $1.66 | 39,454 |
| 2024-03-01 | $1.52 | $1.60 | $1.45 | $1.53 | $1.53 | 80,742 |
| 2024-02-29 | $1.60 | $1.60 | $1.47 | $1.47 | $1.47 | 4,147 |
| 2024-02-28 | $1.47 | $1.55 | $1.44 | $1.44 | $1.44 | 13,475 |
| 2024-02-27 | $1.37 | $1.46 | $1.37 | $1.46 | $1.46 | 3,207 |
| 2024-02-26 | $1.26 | $1.44 | $1.22 | $1.38 | $1.38 | 21,468 |
| 2024-02-23 | $1.16 | $1.28 | $1.15 | $1.18 | $1.18 | 63,776 |
| 2024-02-22 | $1.12 | $1.18 | $1.12 | $1.18 | $1.18 | 6,993 |
| 2024-02-21 | $1.12 | $1.12 | $1.12 | $1.12 | $1.12 | 1,159 |
| 2024-02-20 | $1.15 | $1.15 | $1.12 | $1.12 | $1.12 | 8,363 |
| 2024-02-16 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 1,423 |
| 2024-02-15 | $1.13 | $1.19 | $1.12 | $1.14 | $1.14 | 2,717 |
| 2024-02-14 | $1.16 | $1.20 | $1.11 | $1.20 | $1.20 | 27,118 |
| 2024-02-13 | $1.12 | $1.13 | $1.12 | $1.12 | $1.12 | 1,968 |
| 2024-02-12 | $1.11 | $1.18 | $1.11 | $1.13 | $1.13 | 5,972 |
| 2024-02-09 | $1.11 | $1.18 | $1.11 | $1.18 | $1.18 | 12,183 |
| 2024-02-08 | $1.15 | $1.15 | $1.12 | $1.12 | $1.12 | 1,280 |
| 2024-02-07 | $1.11 | $1.14 | $1.11 | $1.14 | $1.14 | 3,094 |
| 2024-02-06 | $1.18 | $1.18 | $1.11 | $1.12 | $1.12 | 7,292 |
| 2024-02-05 | $1.18 | $1.18 | $1.12 | $1.16 | $1.16 | 1,559 |
| 2024-02-02 | $1.10 | $1.16 | $1.10 | $1.16 | $1.16 | 2,729 |
| 2024-02-01 | $1.15 | $1.16 | $1.15 | $1.16 | $1.16 | 4,377 |
| 2024-01-31 | $1.16 | $1.17 | $1.15 | $1.15 | $1.15 | 2,657 |
| 2024-01-30 | $1.12 | $1.15 | $1.10 | $1.15 | $1.15 | 12,384 |
| 2024-01-29 | $1.13 | $1.13 | $1.12 | $1.12 | $1.12 | 1,302 |
| 2024-01-26 | $1.10 | $1.12 | $1.10 | $1.10 | $1.10 | 2,281 |
| 2024-01-25 | $1.12 | $1.13 | $1.10 | $1.10 | $1.10 | 23,605 |
| 2024-01-24 | $1.10 | $1.15 | $1.10 | $1.15 | $1.15 | 2,314 |
| 2024-01-23 | $1.16 | $1.18 | $1.10 | $1.11 | $1.11 | 4,450 |
| 2024-01-22 | $1.10 | $1.11 | $1.10 | $1.11 | $1.11 | 3,200 |
| 2024-01-19 | $1.23 | $1.23 | $1.10 | $1.10 | $1.10 | 15,140 |
| 2024-01-18 | $1.16 | $1.16 | $1.14 | $1.15 | $1.15 | 2,779 |
| 2024-01-17 | $1.15 | $1.16 | $1.10 | $1.16 | $1.16 | 28,057 |
| 2024-01-16 | $1.20 | $1.20 | $1.15 | $1.16 | $1.16 | 2,864 |
| 2024-01-12 | $1.15 | $1.20 | $1.15 | $1.18 | $1.18 | 15,193 |
| 2024-01-11 | $1.12 | $1.14 | $1.10 | $1.10 | $1.10 | 42,223 |
| 2024-01-10 | $1.14 | $1.15 | $1.11 | $1.15 | $1.15 | 3,412 |
| 2024-01-09 | $1.13 | $1.14 | $1.11 | $1.14 | $1.14 | 5,841 |
| 2024-01-08 | $1.20 | $1.20 | $1.11 | $1.13 | $1.13 | 17,491 |
| 2024-01-05 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 296 |
| 2024-01-04 | $1.16 | $1.20 | $1.11 | $1.20 | $1.20 | 3,205 |
| 2024-01-03 | $1.25 | $1.25 | $1.17 | $1.20 | $1.20 | 5,629 |
| 2024-01-02 | $1.24 | $1.27 | $1.20 | $1.20 | $1.20 | 3,089 |
| 2023-12-29 | $1.31 | $1.31 | $1.11 | $1.23 | $1.23 | 18,542 |
| 2023-12-28 | $1.10 | $1.21 | $1.10 | $1.20 | $1.20 | 18,520 |
| 2023-12-27 | $1.13 | $1.13 | $1.10 | $1.10 | $1.10 | 14,106 |
| 2023-12-26 | $1.15 | $1.15 | $1.12 | $1.13 | $1.13 | 3,706 |
| 2023-12-22 | $1.12 | $1.14 | $1.11 | $1.14 | $1.14 | 2,928 |
| 2023-12-21 | $1.22 | $1.22 | $1.10 | $1.14 | $1.14 | 17,409 |
| 2023-12-20 | $1.27 | $1.27 | $1.12 | $1.21 | $1.21 | 13,541 |
| 2023-12-19 | $1.16 | $1.22 | $1.16 | $1.22 | $1.22 | 9,462 |
| 2023-12-18 | $1.11 | $1.25 | $1.11 | $1.15 | $1.15 | 43,178 |
| 2023-12-15 | $1.19 | $1.20 | $1.10 | $1.11 | $1.11 | 14,000 |
| 2023-12-14 | $1.30 | $1.34 | $1.10 | $1.14 | $1.14 | 14,906 |
| 2023-12-13 | $1.17 | $1.62 | $1.13 | $1.24 | $1.24 | 81,383 |
| 2023-12-12 | $1.11 | $1.19 | $1.10 | $1.10 | $1.10 | 22,866 |
| 2023-12-11 | $1.10 | $1.17 | $1.10 | $1.12 | $1.12 | 4,388 |
| 2023-12-08 | $1.17 | $1.20 | $1.10 | $1.10 | $1.10 | 7,592 |
| 2023-12-07 | $1.10 | $1.16 | $1.10 | $1.10 | $1.10 | 2,668 |
| 2023-12-06 | $1.11 | $1.16 | $1.10 | $1.10 | $1.10 | 66,457 |
| 2023-12-05 | $1.19 | $1.19 | $1.14 | $1.14 | $1.14 | 3,657 |
| 2023-12-04 | $1.15 | $1.19 | $1.09 | $1.11 | $1.11 | 3,256 |
| 2023-12-01 | $1.11 | $1.18 | $1.07 | $1.14 | $1.14 | 3,303 |
| 2023-11-30 | $1.22 | $1.22 | $1.05 | $1.08 | $1.08 | 5,254 |
| 2023-11-29 | $1.11 | $1.14 | $1.05 | $1.09 | $1.09 | 5,186 |
| 2023-11-28 | $1.02 | $1.19 | $1.02 | $1.17 | $1.17 | 14,065 |
| 2023-11-27 | $1.00 | $1.13 | $1.00 | $1.04 | $1.04 | 16,420 |
| 2023-11-24 | $1.09 | $1.17 | $1.05 | $1.16 | $1.16 | 11,213 |
| 2023-11-22 | $1.10 | $1.17 | $1.10 | $1.11 | $1.11 | 5,313 |
| 2023-11-21 | $0.98 | $1.15 | $0.98 | $1.09 | $1.09 | 9,958 |
| 2023-11-20 | $0.99 | $1.11 | $0.99 | $1.08 | $1.08 | 2,886 |
| 2023-11-17 | $1.17 | $1.17 | $1.10 | $1.10 | $1.10 | 9,285 |
| 2023-11-16 | $0.95 | $1.25 | $0.92 | $1.06 | $1.06 | 52,561 |
| 2023-11-15 | $1.16 | $1.23 | $0.91 | $0.92 | $0.92 | 31,817 |
| 2023-11-14 | $1.32 | $1.33 | $1.04 | $1.16 | $1.16 | 22,418 |
| 2023-11-13 | $1.40 | $1.41 | $1.40 | $1.41 | $1.41 | 2,507 |
| 2023-11-10 | $1.42 | $1.49 | $1.32 | $1.40 | $1.40 | 6,793 |
| 2023-11-09 | $1.57 | $1.58 | $1.41 | $1.48 | $1.48 | 15,071 |
| 2023-11-08 | $1.70 | $1.90 | $1.55 | $1.57 | $1.57 | 359,485 |
| 2023-11-07 | $1.63 | $1.65 | $1.60 | $1.60 | $1.60 | 7,893 |
| 2023-11-06 | $1.52 | $1.66 | $1.52 | $1.62 | $1.62 | 3,548 |
| 2023-11-03 | $1.75 | $1.75 | $1.56 | $1.60 | $1.60 | 2,002 |
| 2023-11-02 | $1.55 | $1.58 | $1.55 | $1.55 | $1.55 | 1,508 |
| 2023-11-01 | $1.60 | $1.60 | $1.54 | $1.59 | $1.59 | 2,215 |
| 2023-10-31 | $1.60 | $1.68 | $1.55 | $1.68 | $1.68 | 10,115 |
| 2023-10-30 | $1.56 | $1.67 | $1.56 | $1.60 | $1.60 | 3,600 |
| 2023-10-27 | $1.81 | $1.82 | $1.60 | $1.60 | $1.60 | 7,315 |
| 2023-10-26 | $1.88 | $1.88 | $1.78 | $1.80 | $1.80 | 3,576 |
| 2023-10-25 | $1.84 | $1.87 | $1.82 | $1.84 | $1.84 | 3,863 |
| 2023-10-24 | $1.80 | $1.80 | $1.76 | $1.78 | $1.78 | 1,811 |
| 2023-10-23 | $1.76 | $1.79 | $1.76 | $1.79 | $1.79 | 1,556 |
| 2023-10-20 | $1.80 | $1.89 | $1.80 | $1.80 | $1.80 | 3,462 |
| 2023-10-19 | $1.82 | $1.82 | $1.80 | $1.80 | $1.80 | 1,749 |
| 2023-10-18 | $1.81 | $1.86 | $1.81 | $1.83 | $1.83 | 1,713 |
| 2023-10-17 | $2.03 | $2.03 | $1.90 | $1.91 | $1.91 | 8,122 |
| 2023-10-16 | $1.83 | $1.92 | $1.80 | $1.83 | $1.83 | 10,050 |
| 2023-10-13 | $1.82 | $1.84 | $1.82 | $1.82 | $1.82 | 2,133 |
| 2023-10-12 | $2.09 | $2.09 | $1.81 | $1.83 | $1.83 | 9,662 |
| 2023-10-11 | $1.85 | $1.93 | $1.84 | $1.87 | $1.87 | 5,374 |
| 2023-10-10 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | 1,125 |
| 2023-10-09 | $1.94 | $2.00 | $1.80 | $2.00 | $2.00 | 1,897 |
| 2023-10-06 | $1.87 | $2.14 | $1.80 | $2.14 | $2.14 | 13,053 |
| 2023-10-05 | $1.99 | $2.00 | $1.91 | $1.91 | $1.91 | 4,978 |
| 2023-10-04 | $1.82 | $1.85 | $1.82 | $1.85 | $1.85 | 2,586 |
| 2023-10-03 | $1.82 | $1.82 | $1.82 | $1.82 | $1.82 | 287 |
| 2023-10-02 | $1.90 | $1.90 | $1.80 | $1.84 | $1.84 | 3,970 |
| 2023-09-29 | $1.91 | $1.92 | $1.90 | $1.90 | $1.90 | 2,495 |
| 2023-09-28 | $1.92 | $1.94 | $1.90 | $1.91 | $1.91 | 2,340 |
| 2023-09-27 | $1.97 | $2.05 | $1.85 | $1.96 | $1.96 | 13,486 |
| 2023-09-26 | $2.17 | $2.17 | $2.00 | $2.07 | $2.07 | 6,095 |
| 2023-09-25 | $2.15 | $2.15 | $1.97 | $1.97 | $1.97 | 9,027 |
| 2023-09-22 | $2.04 | $2.09 | $2.01 | $2.05 | $2.05 | 10,161 |
| 2023-09-21 | $2.17 | $2.17 | $2.03 | $2.07 | $2.07 | 7,013 |
| 2023-09-20 | $2.18 | $2.18 | $2.07 | $2.08 | $2.08 | 22,357 |
| 2023-09-19 | $2.14 | $2.14 | $2.07 | $2.13 | $2.13 | 8,237 |
| 2023-09-18 | $2.06 | $2.17 | $2.03 | $2.13 | $2.13 | 12,387 |
| 2023-09-15 | $2.10 | $2.10 | $2.00 | $2.01 | $2.01 | 14,416 |
| 2023-09-14 | $2.00 | $2.13 | $2.00 | $2.13 | $2.13 | 20,178 |
| 2023-09-13 | $1.96 | $2.10 | $1.96 | $2.02 | $2.02 | 13,201 |
| 2023-09-12 | $2.01 | $2.10 | $1.96 | $2.03 | $2.03 | 16,882 |
| 2023-09-11 | $2.04 | $2.08 | $1.90 | $1.97 | $1.97 | 14,054 |
| 2023-09-08 | $1.88 | $2.05 | $1.88 | $2.05 | $2.05 | 14,393 |
| 2023-09-07 | $1.84 | $1.95 | $1.80 | $1.95 | $1.95 | 9,927 |
| 2023-09-06 | $1.94 | $1.95 | $1.89 | $1.89 | $1.89 | 9,679 |
| 2023-09-05 | $1.82 | $1.95 | $1.75 | $1.95 | $1.95 | 8,410 |
| 2023-09-01 | $1.86 | $1.86 | $1.75 | $1.75 | $1.75 | 6,104 |
| 2023-08-31 | $1.90 | $1.90 | $1.78 | $1.81 | $1.81 | 8,276 |
| 2023-08-30 | $1.90 | $1.90 | $1.83 | $1.90 | $1.90 | 3,968 |
| 2023-08-29 | $1.90 | $1.95 | $1.90 | $1.90 | $1.90 | 6,971 |
| 2023-08-28 | $1.94 | $1.94 | $1.94 | $1.94 | $1.94 | 109 |
| 2023-08-25 | $1.95 | $2.00 | $1.92 | $1.94 | $1.94 | 6,200 |
| 2023-08-24 | $1.92 | $1.99 | $1.92 | $1.99 | $1.99 | 901 |
| 2023-08-23 | $1.94 | $1.94 | $1.91 | $1.92 | $1.92 | 1,309 |
| 2023-08-22 | $1.95 | $2.02 | $1.95 | $1.95 | $1.95 | 4,877 |
| 2023-08-21 | $1.84 | $1.98 | $1.84 | $1.95 | $1.95 | 13,304 |
| 2023-08-18 | $2.04 | $2.08 | $2.02 | $2.02 | $2.02 | 8,923 |
| 2023-08-17 | $2.10 | $2.10 | $2.01 | $2.02 | $2.02 | 5,652 |
| 2023-08-16 | $2.06 | $2.10 | $2.06 | $2.10 | $2.10 | 2,845 |
| 2023-08-15 | $2.11 | $2.11 | $2.01 | $2.08 | $2.08 | 2,932 |
| 2023-08-14 | $2.09 | $2.15 | $2.00 | $2.13 | $2.13 | 11,004 |
| 2023-08-11 | $2.01 | $2.12 | $2.01 | $2.12 | $2.12 | 5,546 |
| 2023-08-10 | $2.00 | $2.05 | $1.97 | $2.04 | $2.04 | 7,121 |
| 2023-08-09 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | 1,411 |
| 2023-08-08 | $2.03 | $2.06 | $2.00 | $2.00 | $2.00 | 1,820 |
| 2023-08-07 | $2.00 | $2.03 | $2.00 | $2.01 | $2.01 | 3,758 |
| 2023-08-04 | $2.15 | $2.15 | $1.75 | $2.00 | $2.00 | 20,549 |
| 2023-08-03 | $2.03 | $2.19 | $2.03 | $2.18 | $2.18 | 5,724 |
| 2023-08-02 | $2.05 | $2.09 | $2.05 | $2.09 | $2.09 | 5,048 |
| 2023-08-01 | $2.04 | $2.05 | $2.04 | $2.05 | $2.05 | 1,062 |
| 2023-07-31 | $2.03 | $2.12 | $2.03 | $2.04 | $2.04 | 6,300 |
| 2023-07-28 | $2.11 | $2.12 | $2.02 | $2.07 | $2.07 | 24,451 |
| 2023-07-27 | $2.13 | $2.15 | $2.11 | $2.15 | $2.15 | 11,017 |
| 2023-07-26 | $2.11 | $2.18 | $2.11 | $2.18 | $2.18 | 1,951 |
| 2023-07-25 | $2.10 | $2.17 | $2.10 | $2.11 | $2.11 | 3,028 |
| 2023-07-24 | $2.15 | $2.16 | $2.11 | $2.13 | $2.13 | 14,442 |
| 2023-07-21 | $2.26 | $2.29 | $2.18 | $2.18 | $2.18 | 34,347 |
| 2023-07-20 | $2.25 | $2.32 | $2.24 | $2.28 | $2.28 | 15,053 |
| 2023-07-19 | $2.15 | $2.21 | $2.15 | $2.21 | $2.21 | 1,357 |
| 2023-07-18 | $2.27 | $2.27 | $2.15 | $2.20 | $2.20 | 5,356 |
| 2023-07-17 | $2.16 | $2.24 | $2.16 | $2.24 | $2.24 | 442 |
| 2023-07-14 | $2.22 | $2.30 | $2.12 | $2.12 | $2.12 | 9,067 |
| 2023-07-13 | $2.11 | $2.31 | $2.11 | $2.31 | $2.31 | 6,852 |
| 2023-07-12 | $2.20 | $2.20 | $2.17 | $2.17 | $2.17 | 3,138 |
| 2023-07-11 | $2.23 | $2.29 | $2.21 | $2.21 | $2.21 | 2,715 |
| 2023-07-10 | $2.32 | $2.32 | $2.17 | $2.19 | $2.19 | 10,785 |
| 2023-07-07 | $2.20 | $2.30 | $2.19 | $2.29 | $2.29 | 16,455 |
| 2023-07-06 | $2.22 | $2.22 | $2.13 | $2.19 | $2.19 | 4,325 |
| 2023-07-05 | $2.18 | $2.18 | $2.16 | $2.16 | $2.16 | 2,989 |
| 2023-07-03 | $2.20 | $2.20 | $2.11 | $2.11 | $2.11 | 1,575 |
| 2023-06-30 | $2.21 | $2.22 | $2.10 | $2.17 | $2.17 | 15,331 |
| 2023-06-29 | $2.18 | $2.21 | $2.18 | $2.21 | $2.21 | 5,003 |
| 2023-06-28 | $2.18 | $2.18 | $2.14 | $2.14 | $2.14 | 3,017 |
| 2023-06-27 | $2.21 | $2.21 | $2.18 | $2.18 | $2.18 | 1,876 |
| 2023-06-26 | $2.30 | $2.30 | $2.11 | $2.18 | $2.18 | 21,436 |
| 2023-06-23 | $2.07 | $2.30 | $2.01 | $2.30 | $2.30 | 27,836 |
| 2023-06-22 | $2.05 | $2.07 | $2.01 | $2.04 | $2.04 | 3,842 |
| 2023-06-21 | $2.01 | $2.14 | $2.00 | $2.04 | $2.04 | 27,445 |
| 2023-06-20 | $2.11 | $2.15 | $2.07 | $2.09 | $2.09 | 17,379 |
| 2023-06-16 | $2.18 | $2.28 | $2.02 | $2.11 | $2.11 | 25,888 |
| 2023-06-15 | $2.15 | $2.19 | $2.06 | $2.13 | $2.13 | 12,235 |
| 2023-06-14 | $2.12 | $2.13 | $2.05 | $2.09 | $2.09 | 20,124 |
| 2023-06-13 | $2.14 | $2.16 | $1.95 | $2.01 | $2.01 | 42,090 |
| 2023-06-12 | $2.07 | $2.17 | $2.07 | $2.11 | $2.11 | 18,027 |
| 2023-06-09 | $2.09 | $2.18 | $1.98 | $2.02 | $2.02 | 68,221 |
| 2023-06-08 | $2.20 | $2.27 | $2.13 | $2.15 | $2.15 | 53,984 |
| 2023-06-07 | $1.81 | $2.18 | $1.81 | $2.09 | $2.09 | 80,456 |
| 2023-06-06 | $1.74 | $1.97 | $1.60 | $1.85 | $1.85 | 93,906 |
| 2023-06-05 | $1.67 | $1.72 | $1.61 | $1.72 | $1.72 | 31,342 |
| 2023-06-02 | $1.69 | $1.69 | $1.57 | $1.58 | $1.58 | 15,118 |
| 2023-06-01 | $1.49 | $1.58 | $1.46 | $1.51 | $1.51 | 17,854 |
| 2023-05-31 | $1.47 | $1.57 | $1.45 | $1.45 | $1.45 | 15,626 |
| 2023-05-30 | $1.55 | $1.64 | $1.46 | $1.49 | $1.49 | 20,616 |
| 2023-05-26 | $1.61 | $1.87 | $1.58 | $1.65 | $1.65 | 59,205 |
| 2023-05-25 | $1.64 | $1.71 | $1.56 | $1.58 | $1.58 | 81,159 |
| 2023-05-24 | $1.66 | $1.70 | $1.52 | $1.60 | $1.60 | 24,082 |
| 2023-05-23 | $1.63 | $1.63 | $1.54 | $1.58 | $1.58 | 20,978 |
| 2023-05-22 | $1.53 | $1.59 | $1.41 | $1.59 | $1.59 | 46,801 |
| 2023-05-19 | $1.51 | $1.53 | $1.46 | $1.47 | $1.47 | 2,275 |
| 2023-05-18 | $1.50 | $1.52 | $1.49 | $1.49 | $1.49 | 18,017 |
| 2023-05-17 | $1.52 | $1.55 | $1.49 | $1.52 | $1.52 | 7,159 |
| 2023-05-16 | $1.56 | $1.56 | $1.45 | $1.49 | $1.49 | 7,744 |
| 2023-05-15 | $1.50 | $1.58 | $1.47 | $1.47 | $1.47 | 11,742 |
| 2023-05-12 | $1.50 | $1.56 | $1.50 | $1.52 | $1.52 | 37,847 |
| 2023-05-11 | $1.47 | $1.59 | $1.47 | $1.50 | $1.50 | 38,701 |
| 2023-05-10 | $1.43 | $1.55 | $1.42 | $1.54 | $1.54 | 18,428 |
| 2023-05-09 | $1.41 | $1.49 | $1.41 | $1.49 | $1.49 | 6,704 |
| 2023-05-08 | $1.42 | $1.47 | $1.42 | $1.42 | $1.42 | 1,653 |
| 2023-05-05 | $1.41 | $1.48 | $1.40 | $1.48 | $1.48 | 738 |
| 2023-05-04 | $1.45 | $1.45 | $1.27 | $1.38 | $1.38 | 3,103 |
| 2023-05-03 | $1.36 | $1.38 | $1.36 | $1.38 | $1.38 | 1,166 |
| 2023-05-02 | $1.25 | $1.48 | $1.25 | $1.44 | $1.44 | 5,772 |
| 2023-05-01 | $1.33 | $1.43 | $1.33 | $1.38 | $1.38 | 11,556 |
| 2023-04-28 | $1.38 | $1.44 | $1.38 | $1.43 | $1.43 | 16,369 |
| 2023-04-27 | $1.44 | $1.44 | $1.39 | $1.40 | $1.40 | 1,595 |
| 2023-04-26 | $1.44 | $1.44 | $1.35 | $1.35 | $1.35 | 4,334 |
| 2023-04-25 | $1.34 | $1.40 | $1.34 | $1.40 | $1.40 | 1,171 |
| 2023-04-24 | $1.45 | $1.45 | $1.41 | $1.42 | $1.42 | 7,801 |
| 2023-04-21 | $1.38 | $1.43 | $1.38 | $1.39 | $1.39 | 1,592 |
| 2023-04-20 | $1.47 | $1.49 | $1.37 | $1.37 | $1.37 | 11,432 |
| 2023-04-19 | $1.46 | $1.46 | $1.46 | $1.46 | $1.46 | 559 |
| 2023-04-18 | $1.50 | $1.50 | $1.41 | $1.49 | $1.49 | 7,438 |
| 2023-04-17 | $1.50 | $1.50 | $1.46 | $1.47 | $1.47 | 5,042 |
| 2023-04-14 | $1.50 | $1.50 | $1.46 | $1.50 | $1.50 | 7,355 |
| 2023-04-13 | $1.45 | $1.50 | $1.32 | $1.43 | $1.43 | 17,883 |
| 2023-04-12 | $1.47 | $1.50 | $1.44 | $1.45 | $1.45 | 5,536 |
| 2023-04-11 | $1.48 | $1.53 | $1.45 | $1.51 | $1.51 | 18,998 |
| 2023-04-10 | $1.33 | $1.61 | $1.31 | $1.47 | $1.47 | 28,760 |
| 2023-04-06 | $1.30 | $1.55 | $1.30 | $1.40 | $1.40 | 48,968 |
| 2023-04-05 | $1.44 | $1.45 | $1.37 | $1.45 | $1.45 | 721 |
| 2023-04-04 | $1.36 | $1.41 | $1.29 | $1.41 | $1.41 | 14,511 |
| 2023-04-03 | $1.35 | $1.36 | $1.30 | $1.36 | $1.36 | 3,269 |
| 2023-03-31 | $1.37 | $1.45 | $1.35 | $1.40 | $1.40 | 6,869 |
| 2023-03-30 | $1.56 | $1.56 | $1.33 | $1.33 | $1.33 | 7,479 |
| 2023-03-29 | $1.52 | $1.52 | $1.40 | $1.46 | $1.46 | 9,005 |
| 2023-03-28 | $1.36 | $1.39 | $1.27 | $1.33 | $1.33 | 5,528 |
| 2023-03-27 | $1.47 | $1.48 | $1.30 | $1.37 | $1.37 | 6,095 |
| 2023-03-24 | $1.44 | $1.45 | $1.39 | $1.39 | $1.39 | 4,366 |
| 2023-03-23 | $1.52 | $1.57 | $1.31 | $1.45 | $1.45 | 5,790 |
| 2023-03-22 | $1.30 | $1.38 | $1.30 | $1.35 | $1.35 | 1,725 |
| 2023-03-21 | $1.15 | $1.38 | $1.15 | $1.29 | $1.29 | 24,857 |
| 2023-03-20 | $1.23 | $1.23 | $1.11 | $1.12 | $1.12 | 10,443 |
| 2023-03-17 | $1.15 | $1.24 | $1.13 | $1.23 | $1.23 | 29,271 |
| 2023-03-16 | $1.39 | $1.42 | $1.27 | $1.27 | $1.27 | 8,421 |
| 2023-03-15 | $1.65 | $1.65 | $1.08 | $1.35 | $1.35 | 83,424 |
| 2023-03-14 | $1.77 | $1.77 | $1.61 | $1.62 | $1.62 | 16,843 |
| 2023-03-13 | $1.69 | $1.78 | $1.67 | $1.71 | $1.71 | 22,717 |
| 2023-03-10 | $1.74 | $1.76 | $1.70 | $1.73 | $1.73 | 7,239 |
| 2023-03-09 | $1.75 | $1.75 | $1.72 | $1.75 | $1.75 | 11,850 |
| 2023-03-08 | $1.75 | $1.79 | $1.75 | $1.79 | $1.79 | 1,259 |
| 2023-03-07 | $1.79 | $1.79 | $1.65 | $1.76 | $1.76 | 30,091 |
| 2023-03-06 | $1.80 | $1.82 | $1.80 | $1.82 | $1.82 | 4,432 |
| 2023-03-03 | $1.80 | $1.81 | $1.76 | $1.78 | $1.78 | 9,116 |
| 2023-03-02 | $1.80 | $1.81 | $1.74 | $1.79 | $1.79 | 33,756 |
| 2023-03-01 | $1.76 | $1.81 | $1.76 | $1.81 | $1.81 | 8,574 |
| 2023-02-28 | $1.85 | $1.85 | $1.77 | $1.80 | $1.80 | 3,860 |
| 2023-02-27 | $1.93 | $1.93 | $1.78 | $1.78 | $1.78 | 8,950 |
| 2023-02-24 | $1.84 | $1.87 | $1.84 | $1.85 | $1.85 | 7,017 |
| 2023-02-23 | $2.02 | $2.02 | $1.89 | $1.89 | $1.89 | 49,188 |
| 2023-02-22 | $1.91 | $1.98 | $1.91 | $1.92 | $1.92 | 54,973 |
| 2023-02-21 | $1.94 | $1.94 | $1.85 | $1.85 | $1.85 | 58,667 |
| 2023-02-17 | $1.77 | $1.94 | $1.77 | $1.94 | $1.94 | 10,583 |
| 2023-02-16 | $1.79 | $1.88 | $1.79 | $1.82 | $1.82 | 17,302 |
| 2023-02-15 | $1.86 | $1.89 | $1.85 | $1.89 | $1.89 | 2,922 |
| 2023-02-14 | $1.90 | $1.90 | $1.77 | $1.85 | $1.85 | 44,649 |
| 2023-02-13 | $1.92 | $1.92 | $1.83 | $1.83 | $1.83 | 45,527 |
| 2023-02-10 | $1.90 | $1.95 | $1.90 | $1.90 | $1.90 | 30,826 |
| 2023-02-09 | $1.80 | $1.83 | $1.75 | $1.83 | $1.83 | 6,912 |
| 2023-02-08 | $1.95 | $1.96 | $1.81 | $1.84 | $1.84 | 50,321 |
| 2023-02-07 | $2.00 | $2.00 | $1.92 | $1.94 | $1.94 | 2,722 |
| 2023-02-06 | $1.95 | $2.00 | $1.94 | $1.99 | $1.99 | 6,107 |
| 2023-02-03 | $2.03 | $2.04 | $1.95 | $1.95 | $1.95 | 11,625 |
| 2023-02-02 | $2.01 | $2.02 | $2.00 | $2.00 | $2.00 | 12,825 |
| 2023-02-01 | $2.03 | $2.05 | $1.95 | $1.96 | $1.96 | 19,615 |
| 2023-01-31 | $2.09 | $2.09 | $1.94 | $1.94 | $1.94 | 3,150 |
| 2023-01-30 | $2.06 | $2.14 | $2.00 | $2.00 | $2.00 | 6,630 |
| 2023-01-27 | $2.15 | $2.15 | $2.05 | $2.05 | $2.05 | 7,904 |
| 2023-01-26 | $2.06 | $2.06 | $2.06 | $2.06 | $2.06 | 5,564 |
| 2023-01-25 | $2.18 | $2.18 | $2.02 | $2.10 | $2.10 | 14,709 |
| 2023-01-24 | $2.19 | $2.20 | $2.09 | $2.12 | $2.12 | 22,576 |
| 2023-01-23 | $2.04 | $2.10 | $2.04 | $2.06 | $2.06 | 29,337 |
| 2023-01-20 | $2.09 | $2.09 | $1.97 | $2.04 | $2.04 | 105,992 |
| 2023-01-19 | $2.07 | $2.14 | $2.07 | $2.08 | $2.08 | 20,649 |
| 2023-01-18 | $2.09 | $2.20 | $2.07 | $2.07 | $2.07 | 30,059 |
| 2023-01-17 | $2.19 | $2.22 | $2.14 | $2.19 | $2.19 | 56,771 |
| 2023-01-13 | $2.08 | $2.21 | $2.07 | $2.15 | $2.15 | 118,338 |
| 2023-01-12 | $2.00 | $2.09 | $2.00 | $2.07 | $2.07 | 23,086 |
| 2023-01-11 | $2.01 | $2.12 | $2.01 | $2.06 | $2.06 | 25,430 |
| 2023-01-10 | $2.10 | $2.10 | $2.06 | $2.10 | $2.10 | 4,506 |
| 2023-01-09 | $2.08 | $2.10 | $2.02 | $2.02 | $2.02 | 2,058 |
| 2023-01-06 | $1.98 | $2.09 | $1.98 | $2.08 | $2.08 | 1,645 |
| 2023-01-05 | $1.90 | $2.11 | $1.90 | $2.05 | $2.05 | 28,324 |
| 2023-01-04 | $1.95 | $1.97 | $1.93 | $1.97 | $1.97 | 4,483 |
| 2023-01-03 | $1.86 | $2.00 | $1.86 | $1.96 | $1.96 | 15,555 |
| 2022-12-30 | $1.86 | $1.94 | $1.86 | $1.91 | $1.91 | 6,658 |
| 2022-12-29 | $1.84 | $1.97 | $1.80 | $1.97 | $1.97 | 19,771 |
| 2022-12-28 | $1.86 | $1.87 | $1.82 | $1.84 | $1.84 | 15,633 |
| 2022-12-27 | $2.01 | $2.01 | $1.81 | $1.90 | $1.90 | 37,605 |
| 2022-12-23 | $1.96 | $1.98 | $1.94 | $1.97 | $1.97 | 16,600 |
| 2022-12-22 | $2.00 | $2.05 | $1.95 | $2.00 | $2.00 | 23,110 |
| 2022-12-21 | $2.15 | $2.15 | $1.95 | $2.05 | $2.05 | 33,035 |
| 2022-12-20 | $2.02 | $2.10 | $2.00 | $2.00 | $2.00 | 6,334 |
| 2022-12-19 | $2.02 | $2.10 | $1.93 | $2.03 | $2.03 | 53,320 |
| 2022-12-16 | $2.02 | $2.08 | $1.93 | $2.02 | $2.02 | 14,133 |
| 2022-12-15 | $2.10 | $2.15 | $2.00 | $2.00 | $2.00 | 15,135 |
| 2022-12-14 | $2.10 | $2.18 | $2.10 | $2.10 | $2.10 | 67,150 |
| 2022-12-13 | $1.95 | $2.05 | $1.88 | $1.93 | $1.93 | 30,829 |
| 2022-12-12 | $2.00 | $2.15 | $2.00 | $2.15 | $2.15 | 2,504 |
| 2022-12-09 | $2.05 | $2.05 | $2.05 | $2.05 | $2.05 | 861 |
| 2022-12-08 | $2.10 | $2.10 | $2.07 | $2.07 | $2.07 | 767 |
| 2022-12-07 | $2.04 | $2.05 | $2.00 | $2.00 | $2.00 | 10,089 |
| 2022-12-06 | $2.09 | $2.10 | $2.02 | $2.04 | $2.04 | 9,500 |
| 2022-12-05 | $2.12 | $2.19 | $2.07 | $2.07 | $2.07 | 14,292 |
| 2022-12-02 | $2.12 | $2.21 | $2.11 | $2.21 | $2.21 | 10,781 |
| 2022-12-01 | $2.04 | $2.21 | $2.04 | $2.18 | $2.18 | 2,492 |
| 2022-11-30 | $2.18 | $2.18 | $2.11 | $2.11 | $2.11 | 8,847 |
| 2022-11-29 | $2.12 | $2.16 | $2.12 | $2.15 | $2.15 | 8,189 |
| 2022-11-28 | $2.16 | $2.23 | $2.14 | $2.14 | $2.14 | 9,370 |
| 2022-11-25 | $2.16 | $2.30 | $2.15 | $2.28 | $2.28 | 64,857 |
| 2022-11-23 | $2.10 | $2.22 | $2.09 | $2.11 | $2.11 | 8,548 |
| 2022-11-22 | $2.32 | $2.32 | $2.12 | $2.12 | $2.12 | 23,437 |
| 2022-11-21 | $2.19 | $2.32 | $2.18 | $2.18 | $2.18 | 19,124 |
| 2022-11-18 | $2.26 | $2.30 | $2.20 | $2.29 | $2.29 | 19,759 |
| 2022-11-17 | $2.35 | $2.35 | $2.17 | $2.17 | $2.17 | 9,624 |
| 2022-11-16 | $2.20 | $2.22 | $2.17 | $2.21 | $2.21 | 3,254 |
| 2022-11-15 | $2.13 | $2.26 | $2.13 | $2.20 | $2.20 | 17,502 |
| 2022-11-14 | $2.18 | $2.18 | $2.11 | $2.16 | $2.16 | 9,751 |
| 2022-11-11 | $2.20 | $2.22 | $2.17 | $2.18 | $2.18 | 11,882 |
| 2022-11-10 | $2.24 | $2.33 | $2.16 | $2.25 | $2.25 | 30,667 |
| 2022-11-09 | $2.26 | $2.34 | $2.17 | $2.32 | $2.32 | 3,433 |
| 2022-11-08 | $2.24 | $2.40 | $2.20 | $2.23 | $2.23 | 10,354 |
| 2022-11-07 | $2.28 | $2.28 | $2.28 | $2.28 | $2.28 | 1,908 |
| 2022-11-04 | $2.23 | $2.25 | $2.19 | $2.25 | $2.25 | 16,071 |
| 2022-11-03 | $2.10 | $2.26 | $2.10 | $2.13 | $2.13 | 24,069 |
| 2022-11-02 | $2.24 | $2.32 | $2.16 | $2.22 | $2.22 | 16,061 |
| 2022-11-01 | $2.22 | $2.33 | $2.18 | $2.21 | $2.21 | 35,819 |
| 2022-10-31 | $2.42 | $2.42 | $2.22 | $2.24 | $2.24 | 24,790 |
| 2022-10-28 | $2.24 | $2.30 | $2.22 | $2.24 | $2.24 | 14,226 |
| 2022-10-27 | $2.22 | $2.23 | $2.10 | $2.23 | $2.23 | 11,262 |
| 2022-10-26 | $2.20 | $2.33 | $2.18 | $2.18 | $2.18 | 10,383 |
| 2022-10-25 | $2.22 | $2.33 | $2.11 | $2.16 | $2.16 | 8,698 |
| 2022-10-24 | $2.24 | $2.30 | $2.13 | $2.29 | $2.29 | 15,364 |
| 2022-10-21 | $2.16 | $2.17 | $2.15 | $2.16 | $2.16 | 2,588 |
| 2022-10-20 | $2.22 | $2.27 | $2.13 | $2.23 | $2.23 | 20,279 |
| 2022-10-19 | $2.23 | $2.35 | $2.20 | $2.26 | $2.26 | 29,997 |
| 2022-10-18 | $2.19 | $2.25 | $2.19 | $2.20 | $2.20 | 20,914 |
| 2022-10-17 | $2.22 | $2.50 | $2.20 | $2.30 | $2.30 | 23,377 |
| 2022-10-14 | $2.20 | $2.27 | $2.18 | $2.23 | $2.23 | 5,816 |
| 2022-10-13 | $2.11 | $2.31 | $2.11 | $2.18 | $2.18 | 20,491 |
| 2022-10-12 | $2.19 | $2.32 | $2.12 | $2.21 | $2.21 | 28,910 |
| 2022-10-11 | $2.21 | $2.26 | $2.16 | $2.17 | $2.17 | 30,582 |
| 2022-10-10 | $2.30 | $2.36 | $2.16 | $2.21 | $2.21 | 15,787 |
| 2022-10-07 | $2.24 | $2.38 | $2.22 | $2.25 | $2.25 | 14,263 |
| 2022-10-06 | $2.40 | $2.40 | $2.21 | $2.21 | $2.21 | 6,550 |
| 2022-10-05 | $2.60 | $2.60 | $2.27 | $2.29 | $2.29 | 39,818 |
| 2022-10-04 | $2.38 | $2.50 | $2.30 | $2.36 | $2.36 | 47,758 |
| 2022-10-03 | $2.31 | $2.32 | $2.20 | $2.31 | $2.31 | 6,120 |
| 2022-09-30 | $2.26 | $2.58 | $2.22 | $2.29 | $2.29 | 31,996 |
| 2022-09-29 | $2.28 | $2.74 | $2.28 | $2.36 | $2.36 | 13,912 |
| 2022-09-28 | $2.47 | $2.64 | $2.28 | $2.28 | $2.28 | 46,550 |
| 2022-09-27 | $2.40 | $2.48 | $2.24 | $2.42 | $2.42 | 5,664 |
| 2022-09-26 | $2.41 | $2.48 | $2.30 | $2.40 | $2.40 | 10,284 |
| 2022-09-23 | $2.22 | $2.35 | $2.19 | $2.24 | $2.24 | 5,478 |
| 2022-09-22 | $2.15 | $2.29 | $2.15 | $2.22 | $2.22 | 3,631 |
| 2022-09-21 | $2.33 | $2.36 | $2.10 | $2.16 | $2.16 | 10,996 |
| 2022-09-20 | $2.39 | $2.39 | $2.32 | $2.39 | $2.39 | 11,028 |
| 2022-09-19 | $2.46 | $2.48 | $2.40 | $2.42 | $2.42 | 12,234 |
| 2022-09-16 | $2.48 | $2.58 | $2.43 | $2.44 | $2.44 | 124,958 |
| 2022-09-15 | $2.52 | $2.79 | $2.41 | $2.44 | $2.44 | 43,739 |
| 2022-09-14 | $2.61 | $2.71 | $2.50 | $2.50 | $2.50 | 57,280 |
| 2022-09-13 | $2.60 | $2.66 | $2.55 | $2.57 | $2.57 | 49,686 |
| 2022-09-12 | $2.62 | $2.72 | $2.60 | $2.61 | $2.61 | 77,628 |
| 2022-09-09 | $2.70 | $2.74 | $2.52 | $2.74 | $2.74 | 31,372 |
| 2022-09-08 | $2.63 | $2.68 | $2.53 | $2.66 | $2.66 | 36,312 |
| 2022-09-07 | $2.55 | $2.59 | $2.39 | $2.59 | $2.59 | 23,640 |
| 2022-09-06 | $2.52 | $2.62 | $2.40 | $2.61 | $2.61 | 20,679 |
| 2022-09-02 | $2.47 | $2.55 | $2.46 | $2.54 | $2.54 | 9,485 |
| 2022-09-01 | $2.50 | $2.69 | $2.42 | $2.55 | $2.55 | 44,047 |
| 2022-08-31 | $2.61 | $2.65 | $2.52 | $2.57 | $2.57 | 49,998 |
| 2022-08-30 | $2.66 | $2.68 | $2.37 | $2.56 | $2.56 | 20,158 |
| 2022-08-29 | $2.60 | $2.72 | $2.50 | $2.50 | $2.50 | 57,286 |
| 2022-08-26 | $2.62 | $2.62 | $2.43 | $2.60 | $2.60 | 19,158 |
| 2022-08-25 | $2.49 | $2.75 | $2.49 | $2.51 | $2.51 | 63,509 |
| 2022-08-24 | $2.34 | $2.60 | $2.27 | $2.56 | $2.56 | 88,343 |
| 2022-08-23 | $2.22 | $2.24 | $2.08 | $2.21 | $2.21 | 10,607 |
| 2022-08-22 | $2.13 | $2.31 | $2.13 | $2.31 | $2.31 | 4,231 |
| 2022-08-19 | $2.20 | $2.30 | $2.09 | $2.11 | $2.11 | 14,646 |
| 2022-08-18 | $2.25 | $2.35 | $2.21 | $2.26 | $2.26 | 5,182 |
| 2022-08-17 | $2.25 | $2.32 | $2.25 | $2.26 | $2.26 | 3,450 |
| 2022-08-16 | $2.26 | $2.32 | $2.25 | $2.26 | $2.26 | 9,451 |
| 2022-08-15 | $2.24 | $2.30 | $2.23 | $2.23 | $2.23 | 3,842 |
| 2022-08-12 | $2.32 | $2.34 | $2.21 | $2.30 | $2.30 | 4,961 |
| 2022-08-11 | $2.34 | $2.34 | $2.01 | $2.13 | $2.13 | 5,593 |
| 2022-08-10 | $2.30 | $2.38 | $2.24 | $2.26 | $2.26 | 27,400 |
| 2022-08-09 | $2.22 | $2.22 | $2.17 | $2.17 | $2.17 | 596 |
| 2022-08-08 | $2.36 | $2.36 | $2.11 | $2.30 | $2.30 | 4,212 |
| 2022-08-05 | $2.08 | $2.41 | $2.08 | $2.32 | $2.32 | 5,598 |
| 2022-08-04 | $2.42 | $2.42 | $1.76 | $2.32 | $2.32 | 70,821 |
| 2022-08-03 | $2.47 | $2.50 | $2.42 | $2.48 | $2.48 | 6,804 |
| 2022-08-02 | $2.35 | $2.40 | $2.35 | $2.40 | $2.40 | 2,623 |
| 2022-08-01 | $2.37 | $2.45 | $2.37 | $2.39 | $2.39 | 18,738 |
| 2022-07-29 | $2.34 | $2.39 | $2.33 | $2.39 | $2.39 | 2,726 |
| 2022-07-28 | $2.34 | $2.40 | $2.29 | $2.33 | $2.33 | 1,151 |
| 2022-07-27 | $2.30 | $2.39 | $2.30 | $2.33 | $2.33 | 921 |
| 2022-07-26 | $2.41 | $2.41 | $2.35 | $2.35 | $2.35 | 1,360 |
| 2022-07-25 | $2.30 | $2.34 | $2.28 | $2.34 | $2.34 | 5,978 |
| 2022-07-22 | $2.41 | $2.52 | $2.35 | $2.38 | $2.38 | 4,239 |
| 2022-07-21 | $2.30 | $2.48 | $2.30 | $2.48 | $2.48 | 2,434 |
| 2022-07-20 | $2.25 | $2.42 | $2.25 | $2.33 | $2.33 | 5,915 |
| 2022-07-19 | $2.25 | $2.39 | $2.22 | $2.35 | $2.35 | 11,701 |
| 2022-07-18 | $2.21 | $2.49 | $2.21 | $2.40 | $2.40 | 2,239 |
| 2022-07-15 | $2.28 | $2.39 | $2.25 | $2.27 | $2.27 | 4,710 |
| 2022-07-14 | $2.50 | $2.50 | $2.32 | $2.32 | $2.32 | 4,166 |
| 2022-07-13 | $2.50 | $2.53 | $2.50 | $2.50 | $2.50 | 5,812 |
| 2022-07-12 | $2.66 | $2.66 | $2.50 | $2.57 | $2.57 | 13,774 |
| 2022-07-11 | $2.40 | $2.55 | $2.34 | $2.50 | $2.50 | 32,984 |
| 2022-07-08 | $2.36 | $2.49 | $2.36 | $2.45 | $2.45 | 5,654 |
| 2022-07-07 | $2.31 | $2.40 | $2.21 | $2.39 | $2.39 | 6,482 |
| 2022-07-06 | $2.15 | $2.35 | $2.15 | $2.31 | $2.31 | 16,048 |
| 2022-07-05 | $2.10 | $2.25 | $2.10 | $2.22 | $2.22 | 13,921 |
| 2022-07-01 | $2.02 | $2.20 | $2.02 | $2.13 | $2.13 | 2,235 |
| 2022-06-30 | $2.06 | $2.20 | $2.06 | $2.20 | $2.20 | 3,097 |
| 2022-06-29 | $2.13 | $2.15 | $2.13 | $2.15 | $2.15 | 1,042 |
| 2022-06-28 | $2.02 | $2.18 | $2.02 | $2.13 | $2.13 | 1,554 |
| 2022-06-27 | $2.13 | $2.15 | $2.00 | $2.15 | $2.15 | 3,675 |
| 2022-06-24 | $1.98 | $2.16 | $1.98 | $2.16 | $2.16 | 11,617 |
| 2022-06-23 | $2.06 | $2.20 | $2.00 | $2.06 | $2.06 | 2,309 |
| 2022-06-22 | $2.08 | $2.21 | $1.97 | $1.97 | $1.97 | 16,150 |
| 2022-06-21 | $2.01 | $2.16 | $1.96 | $2.02 | $2.02 | 13,059 |
| 2022-06-17 | $2.18 | $2.23 | $1.96 | $2.07 | $2.07 | 33,787 |
| 2022-06-16 | $2.39 | $2.39 | $2.21 | $2.21 | $2.21 | 17,578 |
| 2022-06-15 | $2.68 | $2.68 | $2.39 | $2.39 | $2.39 | 26,609 |
| 2022-06-14 | $2.03 | $2.72 | $2.03 | $2.67 | $2.67 | 131,724 |
| 2022-06-13 | $2.29 | $2.29 | $1.95 | $2.04 | $2.04 | 23,742 |
| 2022-06-10 | $2.16 | $2.23 | $2.09 | $2.15 | $2.15 | 14,712 |
| 2022-06-09 | $2.30 | $2.30 | $2.15 | $2.21 | $2.21 | 9,300 |
| 2022-06-08 | $2.39 | $2.39 | $2.20 | $2.30 | $2.30 | 8,115 |
| 2022-06-07 | $2.10 | $2.35 | $2.07 | $2.28 | $2.28 | 13,702 |
| 2022-06-06 | $2.26 | $2.26 | $1.97 | $2.15 | $2.15 | 8,899 |
| 2022-06-03 | $2.16 | $2.20 | $2.11 | $2.16 | $2.16 | 2,769 |
| 2022-06-02 | $2.07 | $2.24 | $2.02 | $2.19 | $2.19 | 13,784 |
| 2022-06-01 | $2.05 | $2.10 | $2.00 | $2.00 | $2.00 | 5,091 |
| 2022-05-31 | $2.13 | $2.13 | $1.99 | $2.08 | $2.08 | 3,998 |
| 2022-05-27 | $2.40 | $2.40 | $1.91 | $2.06 | $2.06 | 11,874 |
| 2022-05-26 | $2.14 | $2.26 | $2.00 | $2.03 | $2.03 | 3,741 |
| 2022-05-25 | $2.08 | $2.10 | $2.00 | $2.02 | $2.02 | 2,086 |
| 2022-05-24 | $2.19 | $2.19 | $2.03 | $2.05 | $2.05 | 9,342 |
| 2022-05-23 | $2.23 | $2.35 | $2.10 | $2.24 | $2.24 | 20,986 |
| 2022-05-20 | $2.19 | $2.34 | $2.11 | $2.16 | $2.16 | 6,070 |
| 2022-05-19 | $2.20 | $2.40 | $1.99 | $2.21 | $2.21 | 25,750 |
| 2022-05-18 | $2.12 | $2.20 | $2.08 | $2.15 | $2.15 | 3,610 |
| 2022-05-17 | $2.18 | $2.23 | $2.05 | $2.11 | $2.11 | 5,177 |
| 2022-05-16 | $2.15 | $2.20 | $2.11 | $2.11 | $2.11 | 8,173 |
| 2022-05-13 | $2.08 | $2.39 | $1.91 | $1.97 | $1.97 | 49,376 |
| 2022-05-12 | $1.92 | $2.00 | $1.90 | $1.99 | $1.99 | 12,863 |
| 2022-05-11 | $1.90 | $2.11 | $1.90 | $1.99 | $1.99 | 22,644 |
| 2022-05-10 | $2.01 | $2.23 | $1.96 | $1.96 | $1.96 | 18,743 |
| 2022-05-09 | $2.03 | $2.31 | $2.02 | $2.09 | $2.09 | 22,602 |
| 2022-05-06 | $2.25 | $2.27 | $2.06 | $2.06 | $2.06 | 16,384 |
| 2022-05-05 | $2.22 | $2.31 | $2.21 | $2.21 | $2.21 | 3,662 |
| 2022-05-04 | $2.21 | $2.28 | $2.21 | $2.26 | $2.26 | 5,288 |
| 2022-05-03 | $2.33 | $2.39 | $2.23 | $2.33 | $2.33 | 22,282 |
| 2022-05-02 | $2.37 | $2.37 | $2.34 | $2.34 | $2.34 | 1,348 |
| 2022-04-29 | $2.35 | $2.40 | $2.22 | $2.34 | $2.34 | 6,518 |
| 2022-04-28 | $2.35 | $2.38 | $2.23 | $2.36 | $2.36 | 26,281 |
| 2022-04-27 | $2.45 | $2.56 | $2.38 | $2.44 | $2.44 | 5,090 |
| 2022-04-26 | $2.58 | $2.58 | $2.34 | $2.34 | $2.34 | 13,641 |
| 2022-04-25 | $2.51 | $2.58 | $2.41 | $2.41 | $2.41 | 10,737 |
| 2022-04-22 | $2.59 | $2.68 | $2.55 | $2.60 | $2.60 | 8,222 |
| 2022-04-21 | $2.61 | $2.64 | $2.61 | $2.62 | $2.62 | 29,959 |
| 2022-04-20 | $2.80 | $2.80 | $2.59 | $2.65 | $2.65 | 19,622 |
| 2022-04-19 | $2.81 | $2.81 | $2.66 | $2.70 | $2.70 | 7,792 |
| 2022-04-18 | $2.68 | $2.81 | $2.65 | $2.66 | $2.66 | 36,882 |
| 2022-04-14 | $2.82 | $2.82 | $2.72 | $2.72 | $2.72 | 19,150 |
| 2022-04-13 | $2.75 | $2.87 | $2.65 | $2.75 | $2.75 | 22,458 |
| 2022-04-12 | $3.11 | $3.11 | $2.78 | $2.80 | $2.80 | 63,249 |
| 2022-04-11 | $3.09 | $3.17 | $2.96 | $3.16 | $3.16 | 23,114 |
| 2022-04-08 | $3.17 | $3.20 | $3.05 | $3.15 | $3.15 | 27,759 |
| 2022-04-07 | $3.23 | $3.32 | $3.03 | $3.15 | $3.15 | 58,291 |
| 2022-04-06 | $2.90 | $3.32 | $2.90 | $3.17 | $3.17 | 82,273 |
| 2022-04-05 | $3.18 | $3.30 | $2.81 | $2.93 | $2.93 | 114,690 |
| 2022-04-04 | $3.00 | $3.16 | $2.81 | $3.10 | $3.10 | 52,362 |
| 2022-04-01 | $2.81 | $3.00 | $2.63 | $2.96 | $2.96 | 89,573 |
| 2022-03-31 | $2.57 | $2.83 | $2.49 | $2.73 | $2.73 | 121,705 |
| 2022-03-30 | $2.45 | $2.55 | $2.41 | $2.52 | $2.52 | 30,266 |
| 2022-03-29 | $2.40 | $2.59 | $2.40 | $2.46 | $2.46 | 21,580 |
| 2022-03-28 | $2.50 | $2.56 | $2.40 | $2.41 | $2.41 | 40,046 |
| 2022-03-25 | $2.46 | $2.75 | $2.34 | $2.58 | $2.58 | 141,387 |
| 2022-03-24 | $2.41 | $2.44 | $2.25 | $2.37 | $2.37 | 104,264 |
| 2022-03-23 | $2.15 | $2.28 | $2.06 | $2.28 | $2.28 | 31,310 |
| 2022-03-22 | $1.99 | $2.16 | $1.99 | $2.05 | $2.05 | 27,968 |
| 2022-03-21 | $1.99 | $2.16 | $1.92 | $1.98 | $1.98 | 19,584 |
| 2022-03-18 | $1.91 | $2.02 | $1.90 | $2.02 | $2.02 | 47,683 |
| 2022-03-17 | $2.09 | $2.09 | $1.90 | $1.90 | $1.90 | 25,304 |
| 2022-03-16 | $2.03 | $2.05 | $1.94 | $1.94 | $1.94 | 113,607 |
| 2022-03-15 | $2.10 | $2.23 | $2.05 | $2.06 | $2.06 | 41,733 |
| 2022-03-14 | $2.20 | $2.20 | $2.08 | $2.10 | $2.10 | 7,024 |
| 2022-03-11 | $2.20 | $2.22 | $2.13 | $2.20 | $2.20 | 9,717 |
| 2022-03-10 | $2.19 | $2.20 | $2.11 | $2.20 | $2.20 | 6,254 |
| 2022-03-09 | $2.18 | $2.24 | $2.18 | $2.22 | $2.22 | 6,126 |
| 2022-03-08 | $2.15 | $2.21 | $2.12 | $2.20 | $2.20 | 6,314 |
| 2022-03-07 | $2.27 | $2.27 | $2.15 | $2.17 | $2.17 | 28,742 |
| 2022-03-04 | $2.30 | $2.30 | $2.16 | $2.27 | $2.27 | 12,322 |
| 2022-03-03 | $2.23 | $2.28 | $2.19 | $2.28 | $2.28 | 30,132 |
| 2022-03-02 | $2.12 | $2.20 | $2.12 | $2.17 | $2.17 | 12,179 |
| 2022-03-01 | $2.18 | $2.18 | $2.08 | $2.12 | $2.12 | 8,448 |
| 2022-02-28 | $2.22 | $2.22 | $2.04 | $2.19 | $2.19 | 11,274 |
| 2022-02-25 | $2.17 | $2.23 | $2.15 | $2.22 | $2.22 | 11,517 |
| 2022-02-24 | $2.10 | $2.13 | $2.05 | $2.07 | $2.07 | 8,323 |
| 2022-02-23 | $2.11 | $2.19 | $2.10 | $2.13 | $2.13 | 32,710 |
| 2022-02-22 | $2.14 | $2.16 | $2.07 | $2.11 | $2.11 | 16,024 |
| 2022-02-18 | $2.32 | $2.32 | $2.26 | $2.26 | $2.26 | 28,758 |
| 2022-02-17 | $2.38 | $2.40 | $2.32 | $2.35 | $2.35 | 34,959 |
| 2022-02-16 | $2.31 | $2.41 | $2.31 | $2.33 | $2.33 | 59,947 |
| 2022-02-15 | $2.34 | $2.38 | $2.31 | $2.35 | $2.35 | 14,869 |
| 2022-02-14 | $2.37 | $2.37 | $2.28 | $2.30 | $2.30 | 19,967 |
| 2022-02-11 | $2.27 | $2.41 | $2.27 | $2.37 | $2.37 | 40,719 |
| 2022-02-10 | $2.20 | $2.30 | $2.13 | $2.28 | $2.28 | 20,632 |
| 2022-02-09 | $2.25 | $2.29 | $2.18 | $2.21 | $2.21 | 59,170 |
| 2022-02-08 | $2.15 | $2.29 | $2.13 | $2.24 | $2.24 | 24,536 |
| 2022-02-07 | $2.11 | $2.26 | $2.11 | $2.26 | $2.26 | 38,767 |
| 2022-02-04 | $2.28 | $2.28 | $2.10 | $2.11 | $2.11 | 17,288 |
| 2022-02-03 | $2.14 | $2.16 | $2.11 | $2.11 | $2.11 | 9,104 |
| 2022-02-02 | $2.12 | $2.17 | $2.12 | $2.17 | $2.17 | 6,932 |
| 2022-02-01 | $2.22 | $2.25 | $2.12 | $2.17 | $2.17 | 11,587 |
| 2022-01-31 | $2.08 | $2.18 | $2.01 | $2.14 | $2.14 | 60,641 |
| 2022-01-28 | $2.03 | $2.07 | $2.02 | $2.05 | $2.05 | 8,335 |
| 2022-01-27 | $2.08 | $2.20 | $1.98 | $2.01 | $2.01 | 164,622 |
| 2022-01-26 | $2.15 | $2.26 | $2.09 | $2.16 | $2.16 | 49,360 |
| 2022-01-25 | $2.19 | $2.28 | $2.02 | $2.22 | $2.22 | 186,412 |
| 2022-01-24 | $2.13 | $2.14 | $1.89 | $2.13 | $2.13 | 463,130 |
| 2022-01-21 | $2.17 | $2.44 | $2.00 | $2.02 | $2.02 | 221,388 |
| 2022-01-20 | $2.17 | $2.60 | $2.17 | $2.32 | $2.32 | 1,137,609 |
| 2022-01-19 | $2.16 | $2.28 | $2.01 | $2.07 | $2.07 | 60,344 |
| 2022-01-18 | $2.16 | $2.33 | $2.08 | $2.15 | $2.15 | 56,486 |
| 2022-01-14 | $2.30 | $2.30 | $2.17 | $2.22 | $2.22 | 54,366 |
| 2022-01-13 | $2.35 | $2.35 | $2.26 | $2.31 | $2.31 | 40,984 |
| 2022-01-12 | $2.39 | $2.49 | $2.25 | $2.31 | $2.31 | 20,766 |
| 2022-01-11 | $2.27 | $2.66 | $2.27 | $2.39 | $2.39 | 145,510 |
| 2022-01-10 | $2.28 | $2.28 | $2.19 | $2.26 | $2.26 | 28,625 |
| 2022-01-07 | $2.28 | $2.29 | $2.20 | $2.22 | $2.22 | 49,915 |
| 2022-01-06 | $2.26 | $2.32 | $2.12 | $2.30 | $2.30 | 52,946 |
| 2022-01-05 | $2.32 | $2.37 | $2.26 | $2.31 | $2.31 | 118,622 |
| 2022-01-04 | $2.45 | $2.53 | $2.32 | $2.34 | $2.34 | 119,368 |
| 2022-01-03 | $2.30 | $2.61 | $2.30 | $2.37 | $2.37 | 161,845 |
| 2021-12-31 | $2.38 | $2.48 | $2.32 | $2.32 | $2.32 | 88,146 |
| 2021-12-30 | $2.45 | $2.48 | $2.36 | $2.41 | $2.41 | 45,345 |
| 2021-12-29 | $2.45 | $2.50 | $2.31 | $2.40 | $2.40 | 290,174 |
| 2021-12-28 | $2.56 | $2.58 | $2.45 | $2.48 | $2.48 | 283,628 |
| 2021-12-27 | $2.55 | $2.70 | $2.46 | $2.47 | $2.47 | 203,685 |
| 2021-12-23 | $2.45 | $2.58 | $2.45 | $2.50 | $2.50 | 151,294 |
| 2021-12-22 | $2.44 | $2.55 | $2.40 | $2.48 | $2.48 | 81,118 |
| 2021-12-21 | $2.44 | $2.53 | $2.38 | $2.47 | $2.47 | 254,603 |
| 2021-12-20 | $2.44 | $2.61 | $2.38 | $2.44 | $2.44 | 25,918 |
| 2021-12-17 | $2.51 | $2.55 | $2.43 | $2.53 | $2.53 | 34,438 |
| 2021-12-16 | $2.60 | $2.64 | $2.53 | $2.53 | $2.53 | 24,780 |
| 2021-12-15 | $2.42 | $2.74 | $2.36 | $2.74 | $2.74 | 237,011 |
| 2021-12-14 | $2.46 | $2.54 | $2.41 | $2.47 | $2.47 | 95,387 |
| 2021-12-13 | $2.55 | $2.59 | $2.46 | $2.51 | $2.51 | 109,060 |
| 2021-12-10 | $2.59 | $2.70 | $2.50 | $2.53 | $2.53 | 63,935 |
| 2021-12-09 | $2.79 | $2.87 | $2.57 | $2.58 | $2.58 | 126,913 |
| 2021-12-08 | $2.65 | $2.80 | $2.55 | $2.75 | $2.75 | 59,087 |
| 2021-12-07 | $2.61 | $2.67 | $2.50 | $2.55 | $2.55 | 159,463 |
| 2021-12-06 | $2.60 | $2.61 | $2.31 | $2.47 | $2.47 | 335,095 |
| 2021-12-03 | $2.80 | $2.82 | $2.56 | $2.63 | $2.63 | 68,226 |
| 2021-12-02 | $2.70 | $2.80 | $2.61 | $2.80 | $2.80 | 218,044 |
| 2021-12-01 | $2.88 | $2.98 | $2.72 | $2.72 | $2.72 | 58,181 |
| 2021-11-30 | $2.83 | $2.92 | $2.80 | $2.87 | $2.87 | 130,713 |
| 2021-11-29 | $2.69 | $2.92 | $2.66 | $2.89 | $2.89 | 162,403 |
| 2021-11-26 | $2.77 | $2.80 | $2.67 | $2.73 | $2.73 | 66,831 |
| 2021-11-24 | $2.64 | $2.86 | $2.64 | $2.82 | $2.82 | 217,511 |
| 2021-11-23 | $2.70 | $2.70 | $2.60 | $2.61 | $2.61 | 76,785 |
| 2021-11-22 | $2.94 | $2.95 | $2.67 | $2.68 | $2.68 | 259,409 |
| 2021-11-19 | $2.98 | $3.07 | $2.89 | $2.94 | $2.94 | 101,978 |
| 2021-11-18 | $2.93 | $3.11 | $2.86 | $2.86 | $2.86 | 284,708 |
| 2021-11-17 | $3.06 | $3.10 | $2.95 | $3.00 | $3.00 | 282,289 |
| 2021-11-16 | $2.89 | $3.14 | $2.87 | $3.05 | $3.05 | 227,433 |
| 2021-11-15 | $2.95 | $3.10 | $2.86 | $2.96 | $2.96 | 267,610 |
| 2021-11-12 | $2.83 | $2.99 | $2.76 | $2.93 | $2.93 | 166,511 |
| 2021-11-11 | $2.90 | $3.06 | $2.85 | $2.90 | $2.90 | 117,963 |
| 2021-11-10 | $3.02 | $3.22 | $2.81 | $2.90 | $2.90 | 432,702 |
| 2021-11-09 | $3.25 | $3.34 | $3.08 | $3.12 | $3.12 | 286,051 |
| 2021-11-08 | $3.27 | $3.49 | $3.24 | $3.24 | $3.24 | 791,290 |
| 2021-11-05 | $3.36 | $3.59 | $3.23 | $3.25 | $3.25 | 551,462 |
| 2021-11-04 | $3.22 | $3.58 | $3.21 | $3.40 | $3.40 | 414,959 |
| 2021-11-03 | $3.29 | $3.58 | $3.27 | $3.27 | $3.27 | 419,099 |
| 2021-11-02 | $3.66 | $3.73 | $3.01 | $3.29 | $3.29 | 1,221,594 |
| 2021-11-01 | $4.02 | $4.11 | $3.68 | $3.91 | $3.91 | 1,425,513 |
| 2021-10-29 | $3.80 | $4.50 | $3.71 | $4.47 | $4.47 | 4,614,758 |
| 2021-10-28 | $4.69 | $7.05 | $4.26 | $4.73 | $4.73 | 171,024,656 |
| 2021-10-27 | $2.70 | $2.94 | $2.70 | $2.92 | $2.92 | 111,440 |
| 2021-10-26 | $2.68 | $2.79 | $2.68 | $2.70 | $2.70 | 62,947 |
| 2021-10-25 | $2.44 | $2.89 | $2.41 | $2.70 | $2.70 | 188,998 |
| 2021-10-22 | $2.69 | $2.69 | $2.36 | $2.47 | $2.47 | 204,120 |
| 2021-10-21 | $2.69 | $2.74 | $2.66 | $2.67 | $2.67 | 83,498 |
| 2021-10-20 | $3.05 | $3.08 | $2.69 | $2.74 | $2.74 | 516,492 |
| 2021-10-19 | $2.83 | $3.87 | $2.77 | $3.22 | $3.22 | 5,185,667 |
| 2021-10-18 | $2.62 | $2.85 | $2.51 | $2.83 | $2.83 | 109,147 |
| 2021-10-15 | $2.61 | $2.73 | $2.60 | $2.62 | $2.62 | 23,275 |
| 2021-10-14 | $2.66 | $2.69 | $2.60 | $2.68 | $2.68 | 28,302 |
| 2021-10-13 | $2.78 | $2.78 | $2.66 | $2.67 | $2.67 | 20,405 |
| 2021-10-12 | $2.78 | $2.83 | $2.62 | $2.66 | $2.66 | 41,264 |
| 2021-10-11 | $2.80 | $2.94 | $2.66 | $2.72 | $2.72 | 74,342 |
| 2021-10-08 | $2.92 | $2.94 | $2.79 | $2.85 | $2.85 | 26,079 |
| 2021-10-07 | $2.79 | $2.94 | $2.69 | $2.76 | $2.76 | 81,500 |
| 2021-10-06 | $2.60 | $2.94 | $2.60 | $2.86 | $2.86 | 28,014 |
| 2021-10-05 | $2.85 | $2.98 | $2.63 | $2.68 | $2.68 | 67,853 |
| 2021-10-04 | $3.10 | $3.16 | $2.82 | $2.82 | $2.82 | 53,623 |
| 2021-10-01 | $3.18 | $3.23 | $3.05 | $3.07 | $3.07 | 23,832 |
| 2021-09-30 | $3.19 | $3.23 | $3.09 | $3.19 | $3.19 | 13,688 |
| 2021-09-29 | $3.16 | $3.30 | $3.15 | $3.19 | $3.19 | 27,881 |
| 2021-09-28 | $3.41 | $3.41 | $3.02 | $3.14 | $3.14 | 79,942 |
| 2021-09-27 | $3.59 | $3.73 | $3.40 | $3.43 | $3.43 | 66,869 |
| 2021-09-24 | $3.37 | $3.89 | $3.30 | $3.67 | $3.67 | 78,740 |
| 2021-09-23 | $3.34 | $3.55 | $3.33 | $3.40 | $3.40 | 70,418 |
| 2021-09-22 | $3.52 | $3.58 | $3.32 | $3.33 | $3.33 | 39,502 |
| 2021-09-21 | $3.37 | $3.66 | $3.37 | $3.50 | $3.50 | 43,565 |
| 2021-09-20 | $3.70 | $3.70 | $3.26 | $3.30 | $3.30 | 54,064 |
| 2021-09-17 | $3.90 | $3.98 | $3.46 | $3.63 | $3.63 | 127,042 |
| 2021-09-16 | $3.79 | $4.06 | $3.79 | $3.88 | $3.88 | 20,909 |
| 2021-09-15 | $4.26 | $4.27 | $3.79 | $3.79 | $3.79 | 75,580 |
| 2021-09-14 | $4.06 | $4.40 | $4.06 | $4.26 | $4.26 | 30,079 |
| 2021-09-13 | $4.57 | $4.74 | $4.08 | $4.13 | $4.13 | 72,576 |
| 2021-09-10 | $4.43 | $4.57 | $4.41 | $4.47 | $4.47 | 49,516 |
| 2021-09-09 | $4.30 | $4.70 | $4.30 | $4.40 | $4.40 | 43,187 |
| 2021-09-08 | $4.38 | $4.66 | $4.31 | $4.31 | $4.31 | 190,627 |
| 2021-09-07 | $3.91 | $4.70 | $3.88 | $4.41 | $4.41 | 142,752 |
| 2021-09-03 | $3.98 | $4.00 | $3.80 | $3.85 | $3.85 | 65,634 |
| 2021-09-02 | $3.97 | $3.97 | $3.83 | $3.92 | $3.92 | 30,805 |
| 2021-09-01 | $3.92 | $3.98 | $3.81 | $3.92 | $3.92 | 39,892 |
| 2021-08-31 | $3.90 | $4.00 | $3.83 | $3.97 | $3.97 | 82,651 |
| 2021-08-30 | $4.00 | $4.01 | $3.76 | $3.81 | $3.81 | 54,522 |
| 2021-08-27 | $3.71 | $4.09 | $3.65 | $4.00 | $4.00 | 204,528 |
| 2021-08-26 | $3.99 | $4.09 | $3.65 | $3.65 | $3.65 | 110,021 |
| 2021-08-25 | $4.21 | $4.24 | $3.82 | $4.10 | $4.10 | 241,074 |
| 2021-08-24 | $4.09 | $4.28 | $3.79 | $3.92 | $3.92 | 226,356 |
| 2021-08-23 | $4.03 | $4.18 | $3.53 | $3.88 | $3.88 | 90,061 |
| 2021-08-20 | $4.22 | $4.46 | $3.77 | $4.08 | $4.08 | 110,463 |
| 2021-08-19 | $4.62 | $4.68 | $4.15 | $4.35 | $4.35 | 79,491 |
| 2021-08-18 | $5.00 | $5.13 | $4.61 | $4.68 | $4.68 | 31,390 |
| 2021-08-17 | $5.01 | $5.14 | $4.75 | $4.99 | $4.99 | 40,671 |
| 2021-08-16 | $5.12 | $5.19 | $4.90 | $5.08 | $5.08 | 23,148 |
| 2021-08-13 | $5.07 | $5.19 | $4.90 | $5.12 | $5.12 | 28,024 |
| 2021-08-12 | $5.01 | $5.19 | $4.88 | $5.03 | $5.03 | 22,633 |
| 2021-08-11 | $4.85 | $5.10 | $4.85 | $5.00 | $5.00 | 23,669 |
| 2021-08-10 | $5.39 | $5.42 | $4.77 | $4.95 | $4.95 | 128,575 |
| 2021-08-09 | $5.02 | $5.44 | $4.98 | $5.30 | $5.30 | 30,492 |
| 2021-08-06 | $4.96 | $5.12 | $4.84 | $5.09 | $5.09 | 16,102 |
| 2021-08-05 | $4.97 | $5.15 | $4.75 | $5.15 | $5.15 | 24,517 |
| 2021-08-04 | $5.10 | $5.20 | $4.96 | $5.01 | $5.01 | 37,047 |
| 2021-08-03 | $5.21 | $5.21 | $5.05 | $5.20 | $5.20 | 9,109 |
| 2021-08-02 | $5.00 | $5.22 | $4.97 | $5.02 | $5.02 | 24,559 |
| 2021-07-30 | $5.15 | $5.15 | $4.90 | $4.97 | $4.97 | 23,553 |
| 2021-07-29 | $5.24 | $5.42 | $5.01 | $5.01 | $5.01 | 45,854 |
| 2021-07-28 | $5.25 | $5.48 | $5.12 | $5.23 | $5.23 | 58,449 |
| 2021-07-27 | $5.40 | $5.50 | $5.19 | $5.41 | $5.41 | 53,335 |
| 2021-07-26 | $5.40 | $5.49 | $5.01 | $5.40 | $5.40 | 127,398 |
| 2021-07-23 | $4.84 | $5.25 | $4.84 | $5.19 | $5.19 | 108,286 |
| 2021-07-22 | $5.29 | $5.40 | $4.27 | $4.77 | $4.77 | 355,960 |
| 2021-07-21 | $5.67 | $6.15 | $5.15 | $5.15 | $5.15 | 463,292 |
| 2021-07-20 | $7.50 | $7.78 | $5.91 | $6.30 | $6.30 | 3,225,481 |
HCW Biologics Inc (HCWB) News Headlines
Recent HCW Biologics Inc (HCWB) News
Similar Companies to HCW Biologics Inc (HCWB) in the Biotechnology Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Novo Nordisk | NVO | Biotechnology | Healthcare | 43,000 |
| Regeneron Pharmaceuticals Inc | REGN | Biotechnology | Healthcare | 7,000 |
| Osmotica Pharmaceuticals Plc | OSMT | Biotechnology | Healthcare | 4,000 |
| Vertex Pharmaceuticals Inc | VRTX | Biotechnology | Healthcare | 3,400 |
| Alexion Pharmaceuticals Inc | ALXN | Biotechnology | Healthcare | 3,400 |
| Bio-Techne Corp | TECH | Biotechnology | Healthcare | 2,700 |
| Ionis Pharmaceuticals Inc | IONS | Biotechnology | Healthcare | 2,196 |
| Genmab | GMAB | Biotechnology | Healthcare | 2,000 |
| Neurocrine Biosciences Inc | NBIX | Biotechnology | Healthcare | 1,800 |
| Incyte Corp | INCY | Biotechnology | Healthcare | 1,800 |