AMTD Digital Inc (HKD) Exchange: NYSE
Data as of Aug. 21, 2025
$1.64 ($-0.03) -1.80%
AMTD Digital Inc - Daily Information
Click for more stock information on AMTD Digital Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $1.66 |
| Previous Close | $1.64 |
| High | $1.66 |
| Low | $1.59 |
| Adjusted Open | $1.66 |
| Previous Adjusted Close | $1.64 |
| Adjusted High | $1.66 |
| Adjusted Low | $1.59 |
About AMTD Digital Inc (HKD)
AMTD Digital Inc
Invest in AMTD Digital Inc (HKD)
Historical Stock Data for AMTD Digital Inc (HKD)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | $1.66 | $1.66 | $1.59 | $1.64 | $1.64 | 269,718 |
| 2025-08-07 | $1.71 | $1.71 | $1.62 | $1.67 | $1.67 | 200,235 |
| 2025-08-06 | $1.68 | $1.70 | $1.65 | $1.67 | $1.67 | 198,980 |
| 2025-08-05 | $1.72 | $1.72 | $1.66 | $1.70 | $1.70 | 153,043 |
| 2025-08-04 | $1.67 | $1.72 | $1.66 | $1.72 | $1.72 | 231,580 |
| 2025-08-01 | $1.69 | $1.71 | $1.67 | $1.67 | $1.67 | 172,855 |
| 2025-07-31 | $1.72 | $1.75 | $1.67 | $1.75 | $1.75 | 267,578 |
| 2025-07-30 | $1.77 | $1.77 | $1.70 | $1.73 | $1.73 | 160,642 |
| 2025-07-29 | $1.76 | $1.77 | $1.71 | $1.72 | $1.72 | 294,274 |
| 2025-07-28 | $1.87 | $1.87 | $1.74 | $1.79 | $1.79 | 291,704 |
| 2025-07-25 | $1.82 | $1.85 | $1.77 | $1.84 | $1.84 | 223,864 |
| 2025-07-24 | $1.84 | $1.88 | $1.77 | $1.86 | $1.86 | 293,823 |
| 2025-07-23 | $1.89 | $1.89 | $1.83 | $1.88 | $1.88 | 225,299 |
| 2025-07-22 | $1.84 | $1.89 | $1.80 | $1.88 | $1.88 | 163,040 |
| 2025-07-21 | $1.83 | $1.84 | $1.79 | $1.82 | $1.82 | 224,929 |
| 2025-07-18 | $1.79 | $1.83 | $1.78 | $1.81 | $1.81 | 299,228 |
| 2025-07-17 | $1.75 | $1.81 | $1.75 | $1.81 | $1.81 | 253,388 |
| 2025-07-16 | $1.79 | $1.79 | $1.73 | $1.78 | $1.78 | 141,987 |
| 2025-07-15 | $1.76 | $1.79 | $1.74 | $1.75 | $1.75 | 189,662 |
| 2025-07-14 | $1.76 | $1.79 | $1.73 | $1.78 | $1.78 | 203,282 |
| 2025-07-11 | $1.80 | $1.84 | $1.72 | $1.76 | $1.76 | 480,456 |
| 2025-07-10 | $1.79 | $1.83 | $1.77 | $1.82 | $1.82 | 155,092 |
| 2025-07-09 | $1.80 | $1.80 | $1.74 | $1.78 | $1.78 | 83,556 |
| 2025-07-08 | $1.72 | $1.79 | $1.72 | $1.77 | $1.77 | 171,240 |
| 2025-07-07 | $1.76 | $1.79 | $1.71 | $1.72 | $1.72 | 339,232 |
| 2025-07-03 | $1.82 | $1.83 | $1.74 | $1.79 | $1.79 | 250,223 |
| 2025-07-02 | $1.83 | $1.85 | $1.78 | $1.81 | $1.81 | 146,848 |
| 2025-07-01 | $1.79 | $1.83 | $1.76 | $1.83 | $1.83 | 273,087 |
| 2025-06-30 | $1.71 | $1.78 | $1.70 | $1.75 | $1.75 | 183,516 |
| 2025-06-27 | $1.78 | $1.81 | $1.72 | $1.72 | $1.72 | 314,830 |
| 2025-06-26 | $1.79 | $1.80 | $1.74 | $1.76 | $1.76 | 282,918 |
| 2025-06-25 | $1.79 | $1.82 | $1.77 | $1.79 | $1.79 | 127,581 |
| 2025-06-24 | $1.76 | $1.83 | $1.76 | $1.83 | $1.83 | 172,405 |
| 2025-06-23 | $1.77 | $1.81 | $1.72 | $1.75 | $1.75 | 240,658 |
| 2025-06-20 | $1.81 | $1.83 | $1.77 | $1.78 | $1.78 | 311,172 |
| 2025-06-18 | $1.81 | $1.90 | $1.78 | $1.85 | $1.85 | 579,068 |
| 2025-06-17 | $1.78 | $1.82 | $1.76 | $1.79 | $1.79 | 268,815 |
| 2025-06-16 | $1.80 | $1.92 | $1.78 | $1.82 | $1.82 | 283,570 |
| 2025-06-13 | $1.83 | $1.84 | $1.75 | $1.79 | $1.79 | 431,042 |
| 2025-06-12 | $1.89 | $1.97 | $1.83 | $1.86 | $1.86 | 684,428 |
| 2025-06-11 | $1.95 | $1.97 | $1.88 | $1.89 | $1.89 | 445,865 |
| 2025-06-10 | $2.03 | $2.05 | $1.92 | $1.94 | $1.94 | 812,172 |
| 2025-06-09 | $2.06 | $2.10 | $2.01 | $2.01 | $2.01 | 624,191 |
| 2025-06-06 | $2.02 | $2.13 | $2.02 | $2.09 | $2.09 | 481,579 |
| 2025-06-05 | $2.18 | $2.26 | $2.03 | $2.10 | $2.10 | 1,700,952 |
| 2025-06-04 | $2.05 | $2.11 | $1.98 | $2.00 | $2.00 | 678,205 |
| 2025-06-03 | $2.07 | $2.23 | $2.01 | $2.07 | $2.07 | 992,009 |
| 2025-06-02 | $2.31 | $2.38 | $2.03 | $2.07 | $2.07 | 1,696,526 |
| 2025-05-30 | $2.44 | $2.44 | $2.02 | $2.08 | $2.08 | 1,682,506 |
| 2025-05-29 | $2.10 | $3.44 | $2.02 | $2.63 | $2.63 | 17,226,038 |
| 2025-05-28 | $2.06 | $2.07 | $1.93 | $1.96 | $1.96 | 164,586 |
| 2025-05-27 | $2.03 | $2.05 | $1.98 | $2.05 | $2.05 | 172,962 |
| 2025-05-23 | $2.11 | $2.11 | $2.00 | $2.06 | $2.06 | 131,664 |
| 2025-05-22 | $2.04 | $2.12 | $2.03 | $2.11 | $2.11 | 91,552 |
| 2025-05-21 | $2.10 | $2.13 | $2.06 | $2.06 | $2.06 | 80,178 |
| 2025-05-20 | $2.18 | $2.19 | $2.10 | $2.10 | $2.10 | 61,920 |
| 2025-05-19 | $2.14 | $2.24 | $2.07 | $2.21 | $2.21 | 77,807 |
| 2025-05-16 | $2.07 | $2.15 | $2.07 | $2.13 | $2.13 | 47,040 |
| 2025-05-15 | $2.15 | $2.15 | $2.02 | $2.09 | $2.09 | 76,320 |
| 2025-05-14 | $2.22 | $2.25 | $2.10 | $2.11 | $2.11 | 92,976 |
| 2025-05-13 | $2.25 | $2.25 | $2.22 | $2.25 | $2.25 | 93,322 |
| 2025-05-12 | $2.26 | $2.27 | $2.13 | $2.24 | $2.24 | 187,722 |
| 2025-05-09 | $2.05 | $2.17 | $2.05 | $2.13 | $2.13 | 84,657 |
| 2025-05-08 | $2.03 | $2.12 | $2.03 | $2.09 | $2.09 | 75,651 |
| 2025-05-07 | $2.01 | $2.08 | $1.99 | $2.06 | $2.06 | 86,440 |
| 2025-05-06 | $2.01 | $2.04 | $1.98 | $2.02 | $2.02 | 64,965 |
| 2025-05-05 | $2.07 | $2.10 | $2.02 | $2.03 | $2.03 | 96,375 |
| 2025-05-02 | $2.14 | $2.18 | $2.06 | $2.12 | $2.12 | 102,827 |
| 2025-05-01 | $2.12 | $2.14 | $2.05 | $2.12 | $2.12 | 75,467 |
| 2025-04-30 | $2.13 | $2.13 | $2.02 | $2.07 | $2.07 | 69,286 |
| 2025-04-29 | $2.14 | $2.14 | $2.07 | $2.13 | $2.13 | 102,216 |
| 2025-04-28 | $2.17 | $2.17 | $2.02 | $2.10 | $2.10 | 47,812 |
| 2025-04-25 | $2.14 | $2.18 | $2.02 | $2.13 | $2.13 | 101,038 |
| 2025-04-24 | $1.93 | $2.22 | $1.93 | $2.20 | $2.20 | 300,638 |
| 2025-04-23 | $1.91 | $2.01 | $1.91 | $1.93 | $1.93 | 65,919 |
| 2025-04-22 | $1.87 | $2.00 | $1.85 | $1.91 | $1.91 | 104,150 |
| 2025-04-21 | $1.87 | $1.97 | $1.81 | $1.87 | $1.87 | 89,410 |
| 2025-04-17 | $1.90 | $2.03 | $1.85 | $1.94 | $1.94 | 104,330 |
| 2025-04-16 | $2.06 | $2.10 | $1.87 | $1.94 | $1.94 | 95,134 |
| 2025-04-15 | $2.07 | $2.09 | $1.97 | $2.05 | $2.05 | 187,571 |
| 2025-04-14 | $1.87 | $2.07 | $1.82 | $2.07 | $2.07 | 441,886 |
| 2025-04-11 | $1.82 | $1.82 | $1.73 | $1.82 | $1.82 | 100,893 |
| 2025-04-10 | $1.84 | $1.87 | $1.75 | $1.78 | $1.78 | 185,124 |
| 2025-04-09 | $1.68 | $1.86 | $1.66 | $1.82 | $1.82 | 150,809 |
| 2025-04-08 | $1.86 | $1.88 | $1.65 | $1.70 | $1.70 | 237,722 |
| 2025-04-07 | $1.73 | $1.87 | $1.71 | $1.81 | $1.81 | 230,488 |
| 2025-04-04 | $2.09 | $2.09 | $1.83 | $1.89 | $1.89 | 334,292 |
| 2025-04-03 | $2.08 | $2.13 | $2.01 | $2.08 | $2.08 | 258,973 |
| 2025-04-02 | $2.05 | $2.25 | $2.05 | $2.19 | $2.19 | 169,192 |
| 2025-04-01 | $2.06 | $2.12 | $2.02 | $2.06 | $2.06 | 88,381 |
| 2025-03-31 | $2.18 | $2.22 | $2.02 | $2.12 | $2.12 | 230,804 |
| 2025-03-28 | $2.24 | $2.24 | $2.14 | $2.15 | $2.15 | 161,204 |
| 2025-03-27 | $2.20 | $2.26 | $2.16 | $2.26 | $2.26 | 151,529 |
| 2025-03-26 | $2.24 | $2.25 | $2.16 | $2.17 | $2.17 | 233,962 |
| 2025-03-25 | $2.34 | $2.44 | $2.20 | $2.25 | $2.25 | 336,638 |
| 2025-03-24 | $2.33 | $2.38 | $2.27 | $2.34 | $2.34 | 134,127 |
| 2025-03-21 | $2.24 | $2.47 | $2.24 | $2.35 | $2.35 | 179,893 |
| 2025-03-20 | $2.25 | $2.35 | $2.22 | $2.26 | $2.26 | 66,377 |
| 2025-03-19 | $2.28 | $2.34 | $2.23 | $2.30 | $2.30 | 58,751 |
| 2025-03-18 | $2.30 | $2.38 | $2.26 | $2.28 | $2.28 | 114,096 |
| 2025-03-17 | $2.31 | $2.44 | $2.31 | $2.37 | $2.37 | 109,801 |
| 2025-03-14 | $2.25 | $2.50 | $2.24 | $2.34 | $2.34 | 346,891 |
| 2025-03-13 | $2.25 | $2.25 | $2.14 | $2.25 | $2.25 | 182,374 |
| 2025-03-12 | $2.22 | $2.26 | $2.15 | $2.22 | $2.22 | 206,345 |
| 2025-03-11 | $2.22 | $2.27 | $2.12 | $2.20 | $2.20 | 263,001 |
| 2025-03-10 | $2.34 | $2.36 | $2.20 | $2.23 | $2.23 | 254,031 |
| 2025-03-07 | $2.38 | $2.40 | $2.29 | $2.34 | $2.34 | 109,274 |
| 2025-03-06 | $2.39 | $2.39 | $2.30 | $2.37 | $2.37 | 127,187 |
| 2025-03-05 | $2.32 | $2.39 | $2.30 | $2.36 | $2.36 | 125,896 |
| 2025-03-04 | $2.25 | $2.39 | $2.20 | $2.33 | $2.33 | 155,366 |
| 2025-03-03 | $2.39 | $2.45 | $2.22 | $2.28 | $2.28 | 303,812 |
| 2025-02-28 | $2.48 | $2.48 | $2.36 | $2.38 | $2.38 | 281,674 |
| 2025-02-27 | $2.60 | $2.60 | $2.45 | $2.51 | $2.51 | 255,747 |
| 2025-02-26 | $2.53 | $2.60 | $2.48 | $2.55 | $2.55 | 203,288 |
| 2025-02-25 | $2.60 | $2.64 | $2.45 | $2.49 | $2.49 | 504,726 |
| 2025-02-24 | $2.63 | $2.67 | $2.60 | $2.61 | $2.61 | 215,544 |
| 2025-02-21 | $2.66 | $2.78 | $2.60 | $2.63 | $2.63 | 397,200 |
| 2025-02-20 | $2.72 | $2.74 | $2.60 | $2.66 | $2.66 | 327,177 |
| 2025-02-19 | $2.71 | $2.75 | $2.65 | $2.67 | $2.67 | 236,926 |
| 2025-02-18 | $2.72 | $2.80 | $2.67 | $2.67 | $2.67 | 174,534 |
| 2025-02-14 | $2.83 | $2.84 | $2.71 | $2.75 | $2.75 | 223,286 |
| 2025-02-13 | $2.71 | $2.84 | $2.66 | $2.74 | $2.74 | 376,411 |
| 2025-02-12 | $2.72 | $2.83 | $2.67 | $2.73 | $2.73 | 228,275 |
| 2025-02-11 | $2.78 | $2.82 | $2.63 | $2.66 | $2.66 | 293,943 |
| 2025-02-10 | $2.82 | $2.88 | $2.76 | $2.80 | $2.80 | 233,584 |
| 2025-02-07 | $2.93 | $3.00 | $2.76 | $2.81 | $2.81 | 801,164 |
| 2025-02-06 | $2.94 | $3.32 | $2.80 | $3.20 | $3.20 | 5,355,559 |
| 2025-02-05 | $2.64 | $2.67 | $2.62 | $2.65 | $2.65 | 87,900 |
| 2025-02-04 | $2.59 | $2.82 | $2.58 | $2.68 | $2.68 | 331,962 |
| 2025-02-03 | $2.57 | $2.61 | $2.57 | $2.59 | $2.59 | 100,271 |
| 2025-01-31 | $2.65 | $2.65 | $2.58 | $2.65 | $2.65 | 227,328 |
| 2025-01-30 | $2.65 | $2.69 | $2.62 | $2.62 | $2.62 | 177,113 |
| 2025-01-29 | $2.72 | $2.72 | $2.61 | $2.68 | $2.68 | 171,298 |
| 2025-01-28 | $2.65 | $2.72 | $2.61 | $2.72 | $2.72 | 220,899 |
| 2025-01-27 | $2.88 | $2.95 | $2.62 | $2.65 | $2.65 | 816,535 |
| 2025-01-24 | $2.69 | $2.77 | $2.68 | $2.73 | $2.73 | 124,511 |
| 2025-01-23 | $2.72 | $2.79 | $2.68 | $2.73 | $2.73 | 160,408 |
| 2025-01-22 | $2.72 | $2.80 | $2.72 | $2.72 | $2.72 | 99,772 |
| 2025-01-21 | $2.66 | $2.80 | $2.65 | $2.74 | $2.74 | 206,807 |
| 2025-01-17 | $2.66 | $2.72 | $2.61 | $2.71 | $2.71 | 166,102 |
| 2025-01-16 | $2.72 | $2.78 | $2.59 | $2.64 | $2.64 | 251,936 |
| 2025-01-15 | $2.65 | $2.70 | $2.58 | $2.70 | $2.70 | 166,549 |
| 2025-01-14 | $2.65 | $2.65 | $2.56 | $2.65 | $2.65 | 252,663 |
| 2025-01-13 | $2.58 | $2.63 | $2.55 | $2.59 | $2.59 | 191,354 |
| 2025-01-10 | $2.74 | $2.74 | $2.60 | $2.62 | $2.62 | 428,959 |
| 2025-01-08 | $2.90 | $2.90 | $2.65 | $2.76 | $2.76 | 471,585 |
| 2025-01-07 | $2.92 | $3.01 | $2.83 | $2.84 | $2.84 | 223,338 |
| 2025-01-06 | $3.06 | $3.06 | $2.91 | $2.92 | $2.92 | 324,797 |
| 2025-01-03 | $2.95 | $2.97 | $2.78 | $2.92 | $2.92 | 252,556 |
| 2025-01-02 | $3.02 | $3.05 | $2.80 | $2.92 | $2.92 | 437,161 |
| 2024-12-31 | $2.89 | $3.35 | $2.82 | $2.96 | $2.96 | 1,898,894 |
| 2024-12-30 | $2.72 | $2.94 | $2.66 | $2.86 | $2.86 | 549,959 |
| 2024-12-27 | $2.74 | $2.84 | $2.60 | $2.78 | $2.78 | 447,598 |
| 2024-12-26 | $2.77 | $2.77 | $2.66 | $2.68 | $2.68 | 210,579 |
| 2024-12-24 | $2.61 | $2.77 | $2.61 | $2.73 | $2.73 | 276,270 |
| 2024-12-23 | $2.59 | $2.66 | $2.58 | $2.63 | $2.63 | 157,320 |
| 2024-12-20 | $2.60 | $2.71 | $2.55 | $2.61 | $2.61 | 242,232 |
| 2024-12-19 | $2.67 | $2.68 | $2.57 | $2.58 | $2.58 | 227,083 |
| 2024-12-18 | $2.87 | $2.87 | $2.60 | $2.65 | $2.65 | 363,660 |
| 2024-12-17 | $2.75 | $2.80 | $2.58 | $2.79 | $2.79 | 572,032 |
| 2024-12-16 | $2.78 | $2.85 | $2.65 | $2.75 | $2.75 | 400,648 |
| 2024-12-13 | $2.89 | $2.92 | $2.77 | $2.80 | $2.80 | 229,739 |
| 2024-12-12 | $2.90 | $2.98 | $2.85 | $2.93 | $2.93 | 385,968 |
| 2024-12-11 | $2.94 | $2.99 | $2.88 | $2.93 | $2.93 | 257,490 |
| 2024-12-10 | $3.02 | $3.02 | $2.92 | $2.98 | $2.98 | 230,823 |
| 2024-12-09 | $3.09 | $3.27 | $2.96 | $3.00 | $3.00 | 798,190 |
| 2024-12-06 | $2.99 | $3.03 | $2.90 | $2.96 | $2.96 | 205,517 |
| 2024-12-05 | $2.96 | $3.01 | $2.86 | $2.95 | $2.95 | 296,210 |
| 2024-12-04 | $3.04 | $3.09 | $2.92 | $3.01 | $3.01 | 251,139 |
| 2024-12-03 | $3.22 | $3.28 | $3.02 | $3.09 | $3.09 | 210,695 |
| 2024-12-02 | $2.98 | $3.28 | $2.96 | $3.15 | $3.15 | 402,604 |
| 2024-11-29 | $3.01 | $3.04 | $2.96 | $3.03 | $3.03 | 72,295 |
| 2024-11-27 | $2.94 | $3.02 | $2.90 | $2.99 | $2.99 | 236,416 |
| 2024-11-26 | $3.10 | $3.13 | $2.90 | $2.93 | $2.93 | 195,743 |
| 2024-11-25 | $3.00 | $3.13 | $2.92 | $3.10 | $3.10 | 302,454 |
| 2024-11-22 | $2.97 | $3.02 | $2.92 | $2.98 | $2.98 | 362,682 |
| 2024-11-21 | $2.97 | $3.00 | $2.87 | $3.00 | $3.00 | 218,331 |
| 2024-11-20 | $2.97 | $2.98 | $2.82 | $2.89 | $2.89 | 201,033 |
| 2024-11-19 | $2.70 | $3.06 | $2.70 | $2.97 | $2.97 | 632,615 |
| 2024-11-18 | $2.76 | $2.80 | $2.65 | $2.72 | $2.72 | 317,821 |
| 2024-11-15 | $2.90 | $2.90 | $2.70 | $2.74 | $2.74 | 312,550 |
| 2024-11-14 | $2.89 | $2.99 | $2.80 | $2.83 | $2.83 | 324,707 |
| 2024-11-13 | $3.01 | $3.04 | $2.84 | $2.90 | $2.90 | 364,218 |
| 2024-11-12 | $2.99 | $3.00 | $2.89 | $2.98 | $2.98 | 281,974 |
| 2024-11-11 | $3.05 | $3.08 | $2.95 | $2.99 | $2.99 | 455,344 |
| 2024-11-08 | $3.16 | $3.18 | $3.03 | $3.07 | $3.07 | 310,749 |
| 2024-11-07 | $3.17 | $3.29 | $3.11 | $3.17 | $3.17 | 339,805 |
| 2024-11-06 | $3.11 | $3.19 | $3.00 | $3.14 | $3.14 | 403,153 |
| 2024-11-05 | $3.09 | $3.21 | $3.07 | $3.13 | $3.13 | 214,425 |
| 2024-11-04 | $3.14 | $3.22 | $3.02 | $3.02 | $3.02 | 249,591 |
| 2024-11-01 | $3.18 | $3.29 | $3.10 | $3.10 | $3.10 | 179,700 |
| 2024-10-31 | $3.49 | $3.53 | $3.15 | $3.15 | $3.15 | 521,693 |
| 2024-10-30 | $3.45 | $3.61 | $3.41 | $3.45 | $3.45 | 234,425 |
| 2024-10-29 | $3.47 | $3.79 | $3.46 | $3.53 | $3.53 | 474,113 |
| 2024-10-28 | $3.46 | $3.58 | $3.41 | $3.46 | $3.46 | 182,306 |
| 2024-10-25 | $3.60 | $3.62 | $3.40 | $3.40 | $3.40 | 252,493 |
| 2024-10-24 | $3.45 | $3.62 | $3.37 | $3.62 | $3.62 | 291,102 |
| 2024-10-23 | $3.56 | $3.65 | $3.37 | $3.37 | $3.37 | 316,533 |
| 2024-10-22 | $3.54 | $3.65 | $3.54 | $3.57 | $3.57 | 138,159 |
| 2024-10-21 | $3.61 | $3.69 | $3.43 | $3.58 | $3.58 | 322,255 |
| 2024-10-18 | $3.57 | $3.80 | $3.56 | $3.64 | $3.64 | 404,008 |
| 2024-10-17 | $3.51 | $3.67 | $3.37 | $3.59 | $3.59 | 421,494 |
| 2024-10-16 | $3.58 | $3.72 | $3.47 | $3.53 | $3.53 | 364,975 |
| 2024-10-15 | $3.75 | $3.79 | $3.50 | $3.58 | $3.58 | 636,662 |
| 2024-10-14 | $4.13 | $4.20 | $3.70 | $3.84 | $3.84 | 589,966 |
| 2024-10-11 | $4.07 | $4.14 | $3.80 | $4.09 | $4.09 | 499,247 |
| 2024-10-10 | $4.37 | $4.40 | $3.98 | $4.06 | $4.06 | 849,869 |
| 2024-10-09 | $4.46 | $4.61 | $4.25 | $4.46 | $4.46 | 731,307 |
| 2024-10-08 | $4.63 | $5.04 | $4.40 | $4.44 | $4.44 | 1,899,800 |
| 2024-10-07 | $4.55 | $5.30 | $4.20 | $5.21 | $5.21 | 5,671,637 |
| 2024-10-04 | $5.05 | $5.08 | $4.25 | $4.36 | $4.36 | 3,934,532 |
| 2024-10-03 | $5.03 | $5.80 | $4.58 | $5.22 | $5.22 | 47,955,941 |
| 2024-10-02 | $3.43 | $4.12 | $3.41 | $3.91 | $3.91 | 9,656,676 |
| 2024-10-01 | $3.39 | $3.49 | $3.17 | $3.20 | $3.20 | 251,299 |
| 2024-09-30 | $3.60 | $3.82 | $3.30 | $3.38 | $3.38 | 670,231 |
| 2024-09-27 | $3.38 | $3.69 | $3.37 | $3.57 | $3.57 | 894,625 |
| 2024-09-26 | $3.32 | $3.32 | $3.21 | $3.29 | $3.29 | 217,316 |
| 2024-09-25 | $3.36 | $3.38 | $3.02 | $3.16 | $3.16 | 221,634 |
| 2024-09-24 | $3.00 | $3.48 | $3.00 | $3.30 | $3.30 | 954,918 |
| 2024-09-23 | $2.95 | $3.00 | $2.91 | $2.92 | $2.92 | 44,901 |
| 2024-09-20 | $3.02 | $3.10 | $2.91 | $2.98 | $2.98 | 82,081 |
| 2024-09-19 | $2.89 | $3.15 | $2.89 | $2.98 | $2.98 | 170,744 |
| 2024-09-18 | $2.96 | $2.97 | $2.88 | $2.93 | $2.93 | 69,108 |
| 2024-09-17 | $2.81 | $2.99 | $2.80 | $2.98 | $2.98 | 169,069 |
| 2024-09-16 | $2.80 | $2.82 | $2.73 | $2.81 | $2.81 | 66,155 |
| 2024-09-13 | $2.79 | $2.84 | $2.71 | $2.80 | $2.80 | 67,346 |
| 2024-09-12 | $2.69 | $2.85 | $2.68 | $2.76 | $2.76 | 154,595 |
| 2024-09-11 | $2.70 | $2.73 | $2.61 | $2.72 | $2.72 | 86,050 |
| 2024-09-10 | $2.69 | $2.70 | $2.64 | $2.69 | $2.69 | 88,739 |
| 2024-09-09 | $2.67 | $2.72 | $2.65 | $2.67 | $2.67 | 117,632 |
| 2024-09-06 | $2.75 | $2.76 | $2.65 | $2.68 | $2.68 | 99,653 |
| 2024-09-05 | $2.74 | $2.78 | $2.68 | $2.74 | $2.74 | 110,520 |
| 2024-09-04 | $2.76 | $2.82 | $2.68 | $2.74 | $2.74 | 140,929 |
| 2024-09-03 | $2.76 | $2.97 | $2.76 | $2.79 | $2.79 | 109,568 |
| 2024-08-30 | $2.90 | $3.02 | $2.86 | $2.97 | $2.97 | 149,060 |
| 2024-08-29 | $2.80 | $2.94 | $2.80 | $2.89 | $2.89 | 68,930 |
| 2024-08-28 | $2.84 | $2.89 | $2.68 | $2.87 | $2.87 | 134,941 |
| 2024-08-27 | $2.97 | $2.99 | $2.84 | $2.84 | $2.84 | 101,149 |
| 2024-08-26 | $2.91 | $2.99 | $2.91 | $2.94 | $2.94 | 51,673 |
| 2024-08-23 | $2.89 | $2.97 | $2.87 | $2.96 | $2.96 | 107,093 |
| 2024-08-22 | $2.99 | $3.02 | $2.91 | $2.94 | $2.94 | 106,608 |
| 2024-08-21 | $2.97 | $3.01 | $2.85 | $3.00 | $3.00 | 151,428 |
| 2024-08-20 | $2.91 | $2.98 | $2.84 | $2.91 | $2.91 | 77,437 |
| 2024-08-19 | $2.93 | $3.02 | $2.87 | $2.95 | $2.95 | 108,934 |
| 2024-08-16 | $2.99 | $3.11 | $2.95 | $2.99 | $2.99 | 118,848 |
| 2024-08-15 | $2.79 | $2.95 | $2.79 | $2.95 | $2.95 | 81,690 |
| 2024-08-14 | $2.88 | $2.98 | $2.76 | $2.83 | $2.83 | 128,523 |
| 2024-08-13 | $2.78 | $3.04 | $2.77 | $2.95 | $2.95 | 181,737 |
| 2024-08-12 | $2.85 | $2.87 | $2.73 | $2.80 | $2.80 | 73,966 |
| 2024-08-09 | $2.84 | $2.87 | $2.65 | $2.78 | $2.78 | 154,052 |
| 2024-08-08 | $2.88 | $2.98 | $2.81 | $2.86 | $2.86 | 132,112 |
| 2024-08-07 | $2.90 | $2.94 | $2.77 | $2.82 | $2.82 | 105,716 |
| 2024-08-06 | $2.97 | $2.98 | $2.75 | $2.85 | $2.85 | 176,094 |
| 2024-08-05 | $2.90 | $2.95 | $2.85 | $2.85 | $2.85 | 228,024 |
| 2024-08-02 | $3.24 | $3.29 | $3.02 | $3.06 | $3.06 | 282,992 |
| 2024-08-01 | $3.30 | $3.45 | $3.25 | $3.36 | $3.36 | 223,393 |
| 2024-07-31 | $3.26 | $3.29 | $3.20 | $3.22 | $3.22 | 73,127 |
| 2024-07-30 | $3.32 | $3.37 | $3.17 | $3.26 | $3.26 | 138,168 |
| 2024-07-29 | $3.37 | $3.49 | $3.25 | $3.25 | $3.25 | 134,378 |
| 2024-07-26 | $3.34 | $3.52 | $3.22 | $3.40 | $3.40 | 153,885 |
| 2024-07-25 | $3.33 | $3.37 | $3.22 | $3.32 | $3.32 | 99,949 |
| 2024-07-24 | $3.50 | $3.54 | $3.26 | $3.30 | $3.30 | 190,250 |
| 2024-07-23 | $3.33 | $3.60 | $3.25 | $3.46 | $3.46 | 308,913 |
| 2024-07-22 | $3.27 | $3.32 | $3.21 | $3.30 | $3.30 | 84,312 |
| 2024-07-19 | $3.40 | $3.40 | $3.17 | $3.23 | $3.23 | 162,854 |
| 2024-07-18 | $3.58 | $3.59 | $3.30 | $3.35 | $3.35 | 223,973 |
| 2024-07-17 | $3.61 | $3.64 | $3.53 | $3.54 | $3.54 | 163,171 |
| 2024-07-16 | $3.61 | $3.69 | $3.56 | $3.63 | $3.63 | 153,402 |
| 2024-07-15 | $3.67 | $3.67 | $3.56 | $3.59 | $3.59 | 131,170 |
| 2024-07-12 | $3.61 | $3.75 | $3.60 | $3.61 | $3.61 | 275,311 |
| 2024-07-11 | $3.62 | $3.75 | $3.59 | $3.68 | $3.68 | 285,519 |
| 2024-07-10 | $3.60 | $3.63 | $3.55 | $3.60 | $3.60 | 148,198 |
| 2024-07-09 | $3.65 | $3.69 | $3.57 | $3.62 | $3.62 | 136,654 |
| 2024-07-08 | $3.61 | $3.68 | $3.53 | $3.62 | $3.62 | 286,584 |
| 2024-07-05 | $3.59 | $3.61 | $3.49 | $3.53 | $3.53 | 141,196 |
| 2024-07-03 | $3.63 | $3.68 | $3.57 | $3.59 | $3.59 | 84,585 |
| 2024-07-02 | $3.56 | $3.76 | $3.46 | $3.69 | $3.69 | 229,847 |
| 2024-07-01 | $3.66 | $3.71 | $3.56 | $3.57 | $3.57 | 82,089 |
| 2024-06-28 | $3.68 | $3.74 | $3.58 | $3.61 | $3.61 | 109,263 |
| 2024-06-27 | $3.63 | $3.75 | $3.63 | $3.71 | $3.71 | 145,981 |
| 2024-06-26 | $3.80 | $3.82 | $3.62 | $3.67 | $3.67 | 124,500 |
| 2024-06-25 | $3.75 | $3.82 | $3.71 | $3.72 | $3.72 | 121,479 |
| 2024-06-24 | $3.56 | $4.10 | $3.56 | $3.75 | $3.75 | 528,684 |
| 2024-06-21 | $3.64 | $3.66 | $3.50 | $3.65 | $3.65 | 110,396 |
| 2024-06-20 | $3.58 | $3.73 | $3.50 | $3.56 | $3.56 | 156,477 |
| 2024-06-18 | $3.62 | $3.84 | $3.57 | $3.57 | $3.57 | 144,206 |
| 2024-06-17 | $3.80 | $3.82 | $3.60 | $3.66 | $3.66 | 132,776 |
| 2024-06-14 | $3.65 | $3.85 | $3.64 | $3.75 | $3.75 | 234,461 |
| 2024-06-13 | $3.72 | $3.75 | $3.60 | $3.63 | $3.63 | 101,108 |
| 2024-06-12 | $3.72 | $3.87 | $3.70 | $3.71 | $3.71 | 90,389 |
| 2024-06-11 | $3.63 | $3.83 | $3.50 | $3.75 | $3.75 | 293,183 |
| 2024-06-10 | $3.54 | $3.60 | $3.40 | $3.56 | $3.56 | 193,203 |
| 2024-06-07 | $3.81 | $3.81 | $3.52 | $3.56 | $3.56 | 494,589 |
| 2024-06-06 | $3.78 | $3.89 | $3.71 | $3.89 | $3.89 | 154,552 |
| 2024-06-05 | $3.92 | $3.95 | $3.60 | $3.78 | $3.78 | 372,327 |
| 2024-06-04 | $3.99 | $4.08 | $3.91 | $3.96 | $3.96 | 188,091 |
| 2024-06-03 | $4.12 | $4.35 | $3.92 | $4.00 | $4.00 | 446,321 |
| 2024-05-31 | $3.66 | $4.25 | $3.66 | $4.02 | $4.02 | 683,572 |
| 2024-05-30 | $3.70 | $3.76 | $3.65 | $3.73 | $3.73 | 108,361 |
| 2024-05-29 | $3.72 | $3.82 | $3.65 | $3.67 | $3.67 | 167,617 |
| 2024-05-28 | $3.81 | $3.87 | $3.73 | $3.79 | $3.79 | 207,135 |
| 2024-05-24 | $3.92 | $3.92 | $3.76 | $3.88 | $3.88 | 147,217 |
| 2024-05-23 | $4.00 | $4.01 | $3.72 | $3.76 | $3.76 | 386,368 |
| 2024-05-22 | $3.93 | $4.16 | $3.93 | $4.06 | $4.06 | 275,398 |
| 2024-05-21 | $4.07 | $4.17 | $3.91 | $4.04 | $4.04 | 371,979 |
| 2024-05-20 | $4.10 | $4.60 | $4.02 | $4.13 | $4.13 | 669,696 |
| 2024-05-17 | $4.14 | $4.85 | $3.86 | $4.08 | $4.08 | 2,668,095 |
| 2024-05-16 | $3.73 | $3.85 | $3.68 | $3.80 | $3.80 | 423,145 |
| 2024-05-15 | $4.20 | $4.26 | $3.66 | $3.77 | $3.77 | 780,405 |
| 2024-05-14 | $4.07 | $4.92 | $3.85 | $4.10 | $4.10 | 4,253,413 |
| 2024-05-13 | $3.69 | $3.87 | $3.63 | $3.63 | $3.63 | 420,568 |
| 2024-05-10 | $3.48 | $3.78 | $3.38 | $3.62 | $3.62 | 471,068 |
| 2024-05-09 | $3.42 | $3.44 | $3.30 | $3.38 | $3.38 | 87,615 |
| 2024-05-08 | $3.37 | $3.46 | $3.32 | $3.44 | $3.44 | 99,731 |
| 2024-05-07 | $3.52 | $3.60 | $3.36 | $3.36 | $3.36 | 201,530 |
| 2024-05-06 | $3.74 | $3.76 | $3.56 | $3.60 | $3.60 | 175,366 |
| 2024-05-03 | $3.50 | $3.82 | $3.50 | $3.67 | $3.67 | 330,087 |
| 2024-05-02 | $3.58 | $3.67 | $3.42 | $3.56 | $3.56 | 292,540 |
| 2024-05-01 | $3.24 | $3.88 | $3.21 | $3.64 | $3.64 | 1,169,580 |
| 2024-04-30 | $3.30 | $3.36 | $3.15 | $3.29 | $3.29 | 115,391 |
| 2024-04-29 | $3.21 | $3.42 | $3.21 | $3.37 | $3.37 | 188,689 |
| 2024-04-26 | $3.26 | $3.31 | $3.20 | $3.24 | $3.24 | 125,848 |
| 2024-04-25 | $3.23 | $3.27 | $3.11 | $3.23 | $3.23 | 148,831 |
| 2024-04-24 | $3.12 | $3.47 | $3.11 | $3.36 | $3.36 | 587,666 |
| 2024-04-23 | $3.05 | $3.16 | $3.05 | $3.12 | $3.12 | 155,108 |
| 2024-04-22 | $3.06 | $3.10 | $3.01 | $3.08 | $3.08 | 153,624 |
| 2024-04-19 | $3.03 | $3.08 | $3.00 | $3.08 | $3.08 | 208,120 |
| 2024-04-18 | $3.20 | $3.24 | $3.00 | $3.08 | $3.08 | 368,878 |
| 2024-04-17 | $3.13 | $3.40 | $3.10 | $3.20 | $3.20 | 418,114 |
| 2024-04-16 | $3.09 | $3.27 | $3.05 | $3.21 | $3.21 | 477,197 |
| 2024-04-15 | $3.31 | $3.33 | $3.02 | $3.13 | $3.13 | 702,304 |
| 2024-04-12 | $3.81 | $3.92 | $3.35 | $3.36 | $3.36 | 3,914,052 |
| 2024-04-11 | $3.05 | $3.33 | $2.92 | $3.17 | $3.17 | 3,250,563 |
| 2024-04-10 | $3.07 | $3.12 | $3.04 | $3.07 | $3.07 | 237,569 |
| 2024-04-09 | $3.05 | $3.11 | $3.05 | $3.06 | $3.06 | 138,781 |
| 2024-04-08 | $3.07 | $3.20 | $3.05 | $3.06 | $3.06 | 440,338 |
| 2024-04-05 | $3.08 | $3.10 | $3.00 | $3.10 | $3.10 | 376,864 |
| 2024-04-04 | $3.10 | $3.15 | $3.02 | $3.06 | $3.06 | 253,879 |
| 2024-04-03 | $3.22 | $3.22 | $3.01 | $3.06 | $3.06 | 344,549 |
| 2024-04-02 | $3.31 | $3.33 | $3.20 | $3.20 | $3.20 | 244,126 |
| 2024-04-01 | $3.39 | $3.41 | $3.31 | $3.31 | $3.31 | 305,628 |
| 2024-03-28 | $3.39 | $3.50 | $3.35 | $3.39 | $3.39 | 439,369 |
| 2024-03-27 | $3.48 | $3.48 | $3.38 | $3.40 | $3.40 | 235,672 |
| 2024-03-26 | $3.54 | $3.54 | $3.41 | $3.44 | $3.44 | 216,139 |
| 2024-03-25 | $3.52 | $3.55 | $3.47 | $3.51 | $3.51 | 203,430 |
| 2024-03-22 | $3.70 | $3.72 | $3.49 | $3.49 | $3.49 | 241,729 |
| 2024-03-21 | $3.54 | $3.95 | $3.53 | $3.76 | $3.76 | 768,124 |
| 2024-03-20 | $3.45 | $3.55 | $3.44 | $3.55 | $3.55 | 141,598 |
| 2024-03-19 | $3.50 | $3.50 | $3.42 | $3.46 | $3.46 | 224,727 |
| 2024-03-18 | $3.59 | $3.59 | $3.45 | $3.50 | $3.50 | 172,104 |
| 2024-03-15 | $3.53 | $3.58 | $3.49 | $3.56 | $3.56 | 175,942 |
| 2024-03-14 | $3.73 | $3.73 | $3.35 | $3.53 | $3.53 | 547,360 |
| 2024-03-13 | $3.68 | $3.85 | $3.61 | $3.71 | $3.71 | 465,130 |
| 2024-03-12 | $3.67 | $3.71 | $3.62 | $3.63 | $3.63 | 215,110 |
| 2024-03-11 | $3.66 | $3.75 | $3.63 | $3.69 | $3.69 | 247,589 |
| 2024-03-08 | $3.73 | $3.75 | $3.65 | $3.67 | $3.67 | 192,698 |
| 2024-03-07 | $3.74 | $3.74 | $3.64 | $3.68 | $3.68 | 374,511 |
| 2024-03-06 | $3.73 | $3.77 | $3.66 | $3.74 | $3.74 | 354,518 |
| 2024-03-05 | $3.72 | $3.78 | $3.64 | $3.70 | $3.70 | 438,114 |
| 2024-03-04 | $3.85 | $3.86 | $3.68 | $3.72 | $3.72 | 339,727 |
| 2024-03-01 | $3.91 | $3.94 | $3.81 | $3.88 | $3.88 | 198,953 |
| 2024-02-29 | $3.86 | $4.09 | $3.81 | $3.97 | $3.97 | 522,808 |
| 2024-02-28 | $3.87 | $3.89 | $3.80 | $3.80 | $3.80 | 189,933 |
| 2024-02-27 | $3.81 | $3.93 | $3.80 | $3.89 | $3.89 | 293,190 |
| 2024-02-26 | $3.85 | $3.87 | $3.77 | $3.84 | $3.84 | 207,509 |
| 2024-02-23 | $3.76 | $3.87 | $3.75 | $3.80 | $3.80 | 370,977 |
| 2024-02-22 | $3.82 | $3.88 | $3.75 | $3.77 | $3.77 | 255,154 |
| 2024-02-21 | $3.77 | $3.91 | $3.73 | $3.89 | $3.89 | 370,418 |
| 2024-02-20 | $3.93 | $3.96 | $3.73 | $3.78 | $3.78 | 516,105 |
| 2024-02-16 | $4.01 | $4.08 | $3.85 | $3.90 | $3.90 | 597,474 |
| 2024-02-15 | $3.96 | $4.05 | $3.94 | $3.97 | $3.97 | 381,247 |
| 2024-02-14 | $4.05 | $4.07 | $3.90 | $3.96 | $3.96 | 698,863 |
| 2024-02-13 | $4.00 | $4.04 | $3.80 | $3.82 | $3.82 | 581,823 |
| 2024-02-12 | $4.11 | $4.23 | $4.01 | $4.07 | $4.07 | 633,834 |
| 2024-02-09 | $4.40 | $4.47 | $4.05 | $4.26 | $4.26 | 1,213,876 |
| 2024-02-08 | $4.20 | $4.40 | $4.05 | $4.12 | $4.12 | 1,156,304 |
| 2024-02-07 | $4.05 | $4.15 | $3.98 | $4.10 | $4.10 | 349,748 |
| 2024-02-06 | $3.90 | $4.39 | $3.90 | $4.10 | $4.10 | 568,375 |
| 2024-02-05 | $4.00 | $4.00 | $3.90 | $3.90 | $3.90 | 226,079 |
| 2024-02-02 | $3.91 | $3.97 | $3.85 | $3.97 | $3.97 | 272,799 |
| 2024-02-01 | $3.99 | $4.17 | $3.92 | $3.98 | $3.98 | 222,093 |
| 2024-01-31 | $3.78 | $4.10 | $3.76 | $4.01 | $4.01 | 665,252 |
| 2024-01-30 | $3.70 | $3.80 | $3.69 | $3.73 | $3.73 | 238,060 |
| 2024-01-29 | $3.92 | $3.92 | $3.70 | $3.74 | $3.74 | 439,381 |
| 2024-01-26 | $4.02 | $4.04 | $3.77 | $3.88 | $3.88 | 518,099 |
| 2024-01-25 | $4.40 | $4.40 | $4.01 | $4.02 | $4.02 | 1,482,489 |
| 2024-01-24 | $4.03 | $4.06 | $4.01 | $4.01 | $4.01 | 309,767 |
| 2024-01-23 | $4.10 | $4.13 | $4.00 | $4.00 | $4.00 | 340,707 |
| 2024-01-22 | $4.01 | $4.08 | $4.01 | $4.02 | $4.02 | 364,620 |
| 2024-01-19 | $4.01 | $4.04 | $4.01 | $4.01 | $4.01 | 302,743 |
| 2024-01-18 | $4.01 | $4.05 | $4.00 | $4.02 | $4.02 | 223,606 |
| 2024-01-17 | $4.01 | $4.05 | $4.00 | $4.05 | $4.05 | 332,598 |
| 2024-01-16 | $4.02 | $4.05 | $4.00 | $4.02 | $4.02 | 292,293 |
| 2024-01-12 | $4.03 | $4.09 | $3.98 | $4.03 | $4.03 | 265,498 |
| 2024-01-11 | $4.10 | $4.10 | $4.00 | $4.04 | $4.04 | 222,364 |
| 2024-01-10 | $4.02 | $4.08 | $3.98 | $4.03 | $4.03 | 221,645 |
| 2024-01-09 | $4.12 | $4.12 | $4.00 | $4.01 | $4.01 | 232,009 |
| 2024-01-08 | $4.05 | $4.13 | $4.03 | $4.12 | $4.12 | 153,494 |
| 2024-01-05 | $4.17 | $4.17 | $4.03 | $4.08 | $4.08 | 260,772 |
| 2024-01-04 | $4.24 | $4.48 | $4.09 | $4.11 | $4.11 | 671,463 |
| 2024-01-03 | $4.25 | $4.25 | $4.09 | $4.12 | $4.12 | 162,598 |
| 2024-01-02 | $4.15 | $4.32 | $4.10 | $4.19 | $4.19 | 273,960 |
| 2023-12-29 | $4.31 | $4.31 | $4.08 | $4.17 | $4.17 | 531,605 |
| 2023-12-28 | $4.29 | $4.50 | $4.20 | $4.24 | $4.24 | 406,760 |
| 2023-12-27 | $4.22 | $4.35 | $4.19 | $4.31 | $4.31 | 211,015 |
| 2023-12-26 | $4.21 | $4.28 | $4.17 | $4.28 | $4.28 | 199,089 |
| 2023-12-22 | $4.27 | $4.44 | $4.22 | $4.22 | $4.22 | 216,579 |
| 2023-12-21 | $4.25 | $4.32 | $4.16 | $4.32 | $4.32 | 196,017 |
| 2023-12-20 | $4.36 | $4.45 | $4.20 | $4.24 | $4.24 | 177,487 |
| 2023-12-19 | $4.33 | $4.48 | $4.28 | $4.39 | $4.39 | 189,489 |
| 2023-12-18 | $4.31 | $4.41 | $4.20 | $4.26 | $4.26 | 171,952 |
| 2023-12-15 | $4.47 | $4.54 | $4.26 | $4.26 | $4.26 | 256,881 |
| 2023-12-14 | $4.28 | $4.58 | $4.28 | $4.47 | $4.47 | 410,678 |
| 2023-12-13 | $4.19 | $4.36 | $4.14 | $4.24 | $4.24 | 200,943 |
| 2023-12-12 | $4.22 | $4.27 | $4.13 | $4.20 | $4.20 | 153,709 |
| 2023-12-11 | $4.34 | $4.37 | $4.22 | $4.28 | $4.28 | 185,670 |
| 2023-12-08 | $4.44 | $4.50 | $4.18 | $4.37 | $4.37 | 194,776 |
| 2023-12-07 | $4.55 | $4.70 | $4.37 | $4.44 | $4.44 | 210,714 |
| 2023-12-06 | $4.41 | $4.56 | $4.39 | $4.54 | $4.54 | 193,758 |
| 2023-12-05 | $4.62 | $4.64 | $4.29 | $4.36 | $4.36 | 253,296 |
| 2023-12-04 | $4.62 | $4.70 | $4.39 | $4.50 | $4.50 | 373,994 |
| 2023-12-01 | $4.44 | $4.73 | $4.32 | $4.66 | $4.66 | 405,230 |
| 2023-11-30 | $4.60 | $4.74 | $4.43 | $4.47 | $4.47 | 477,995 |
| 2023-11-29 | $4.93 | $5.10 | $4.52 | $4.59 | $4.59 | 1,018,456 |
| 2023-11-28 | $5.42 | $5.85 | $4.92 | $5.01 | $5.01 | 1,938,720 |
| 2023-11-27 | $4.91 | $6.18 | $4.74 | $5.49 | $5.49 | 6,538,008 |
| 2023-11-24 | $3.94 | $5.75 | $3.88 | $4.92 | $4.92 | 7,107,280 |
| 2023-11-22 | $3.99 | $4.00 | $3.93 | $3.98 | $3.98 | 114,409 |
| 2023-11-21 | $3.99 | $3.99 | $3.89 | $3.98 | $3.98 | 226,474 |
| 2023-11-20 | $3.97 | $4.04 | $3.86 | $3.97 | $3.97 | 302,646 |
| 2023-11-17 | $4.03 | $4.06 | $3.92 | $3.98 | $3.98 | 214,653 |
| 2023-11-16 | $4.29 | $4.29 | $3.99 | $4.04 | $4.04 | 307,293 |
| 2023-11-15 | $4.14 | $4.42 | $4.07 | $4.25 | $4.25 | 602,217 |
| 2023-11-14 | $4.18 | $4.25 | $3.93 | $4.12 | $4.12 | 412,506 |
| 2023-11-13 | $3.78 | $4.18 | $3.73 | $4.10 | $4.10 | 723,411 |
| 2023-11-10 | $3.74 | $3.80 | $3.67 | $3.74 | $3.74 | 210,773 |
| 2023-11-09 | $3.89 | $3.93 | $3.75 | $3.80 | $3.80 | 369,777 |
| 2023-11-08 | $4.02 | $4.17 | $3.84 | $3.95 | $3.95 | 642,098 |
| 2023-11-07 | $3.99 | $4.08 | $3.91 | $4.05 | $4.05 | 280,873 |
| 2023-11-06 | $4.09 | $4.11 | $3.97 | $4.00 | $4.00 | 389,216 |
| 2023-11-03 | $4.07 | $4.10 | $4.00 | $4.04 | $4.04 | 462,653 |
| 2023-11-02 | $4.07 | $4.08 | $3.98 | $4.05 | $4.05 | 369,520 |
| 2023-11-01 | $4.12 | $4.13 | $3.94 | $4.06 | $4.06 | 316,283 |
| 2023-10-31 | $4.06 | $4.14 | $3.98 | $4.09 | $4.09 | 290,577 |
| 2023-10-30 | $4.24 | $4.24 | $3.97 | $4.04 | $4.04 | 473,155 |
| 2023-10-27 | $4.35 | $4.36 | $4.17 | $4.19 | $4.19 | 270,793 |
| 2023-10-26 | $4.21 | $4.45 | $4.17 | $4.30 | $4.30 | 581,685 |
| 2023-10-25 | $4.45 | $4.45 | $4.18 | $4.21 | $4.21 | 629,647 |
| 2023-10-24 | $4.56 | $4.79 | $4.32 | $4.38 | $4.38 | 826,286 |
| 2023-10-23 | $4.71 | $4.73 | $4.51 | $4.53 | $4.53 | 406,535 |
| 2023-10-20 | $5.44 | $5.44 | $4.54 | $4.60 | $4.60 | 2,288,315 |
| 2023-10-19 | $5.50 | $5.51 | $5.45 | $5.45 | $5.45 | 618,233 |
| 2023-10-18 | $5.50 | $5.52 | $5.50 | $5.51 | $5.51 | 274,754 |
| 2023-10-17 | $5.50 | $5.53 | $5.50 | $5.51 | $5.51 | 254,669 |
| 2023-10-16 | $5.51 | $5.56 | $5.50 | $5.51 | $5.51 | 312,252 |
| 2023-10-13 | $5.50 | $5.51 | $5.50 | $5.51 | $5.51 | 272,510 |
| 2023-10-12 | $5.50 | $5.52 | $5.49 | $5.51 | $5.51 | 551,638 |
| 2023-10-11 | $5.52 | $5.56 | $5.50 | $5.52 | $5.52 | 369,556 |
| 2023-10-10 | $5.50 | $5.56 | $5.50 | $5.52 | $5.52 | 355,995 |
| 2023-10-09 | $5.50 | $5.54 | $5.50 | $5.51 | $5.51 | 294,829 |
| 2023-10-06 | $5.50 | $5.57 | $5.50 | $5.55 | $5.55 | 405,588 |
| 2023-10-05 | $5.51 | $5.54 | $5.50 | $5.51 | $5.51 | 153,901 |
| 2023-10-04 | $5.51 | $5.53 | $5.50 | $5.51 | $5.51 | 275,856 |
| 2023-10-03 | $5.50 | $5.52 | $5.50 | $5.51 | $5.51 | 268,155 |
| 2023-10-02 | $5.50 | $5.54 | $5.50 | $5.52 | $5.52 | 336,606 |
| 2023-09-29 | $5.51 | $5.57 | $5.50 | $5.51 | $5.51 | 341,713 |
| 2023-09-28 | $5.51 | $5.56 | $5.50 | $5.52 | $5.52 | 305,705 |
| 2023-09-27 | $5.51 | $5.59 | $5.50 | $5.54 | $5.54 | 366,649 |
| 2023-09-26 | $5.50 | $5.53 | $5.48 | $5.51 | $5.51 | 544,680 |
| 2023-09-25 | $5.51 | $5.68 | $5.49 | $5.50 | $5.50 | 955,271 |
| 2023-09-22 | $5.85 | $5.88 | $5.50 | $5.51 | $5.51 | 1,333,033 |
| 2023-09-21 | $5.50 | $5.54 | $5.48 | $5.48 | $5.48 | 778,117 |
| 2023-09-20 | $5.51 | $5.56 | $5.50 | $5.50 | $5.50 | 411,640 |
| 2023-09-19 | $5.50 | $5.54 | $5.49 | $5.50 | $5.50 | 329,514 |
| 2023-09-18 | $5.51 | $5.55 | $5.50 | $5.50 | $5.50 | 384,947 |
| 2023-09-15 | $5.52 | $5.56 | $5.49 | $5.51 | $5.51 | 802,156 |
| 2023-09-14 | $5.51 | $5.58 | $5.50 | $5.50 | $5.50 | 940,360 |
| 2023-09-13 | $5.50 | $5.93 | $5.41 | $5.52 | $5.52 | 2,838,664 |
| 2023-09-12 | $5.50 | $5.57 | $5.50 | $5.51 | $5.51 | 406,425 |
| 2023-09-11 | $5.51 | $5.68 | $5.38 | $5.50 | $5.50 | 924,538 |
| 2023-09-08 | $5.50 | $5.58 | $5.43 | $5.49 | $5.49 | 987,184 |
| 2023-09-07 | $5.50 | $5.74 | $5.46 | $5.51 | $5.51 | 917,587 |
| 2023-09-06 | $5.50 | $5.61 | $5.44 | $5.51 | $5.51 | 632,643 |
| 2023-09-05 | $5.56 | $5.63 | $5.50 | $5.55 | $5.55 | 410,780 |
| 2023-09-01 | $5.55 | $5.73 | $5.50 | $5.57 | $5.57 | 472,700 |
| 2023-08-31 | $5.99 | $6.04 | $5.52 | $5.60 | $5.60 | 1,755,579 |
| 2023-08-30 | $6.02 | $6.09 | $6.00 | $6.04 | $6.04 | 899,713 |
| 2023-08-29 | $6.10 | $6.17 | $6.01 | $6.02 | $6.02 | 1,565,095 |
| 2023-08-28 | $6.20 | $6.35 | $6.08 | $6.14 | $6.14 | 2,223,049 |
| 2023-08-25 | $6.10 | $6.35 | $6.04 | $6.19 | $6.19 | 1,984,310 |
| 2023-08-24 | $6.23 | $6.41 | $6.04 | $6.19 | $6.19 | 3,230,593 |
| 2023-08-23 | $6.58 | $6.89 | $6.07 | $6.14 | $6.14 | 6,662,074 |
| 2023-08-22 | $5.75 | $8.42 | $5.21 | $6.37 | $6.37 | 40,066,554 |
| 2023-08-21 | $5.09 | $5.15 | $4.92 | $5.00 | $5.00 | 494,362 |
| 2023-08-18 | $5.33 | $5.39 | $4.80 | $5.24 | $5.24 | 1,692,257 |
| 2023-08-17 | $5.84 | $5.84 | $5.45 | $5.51 | $5.51 | 700,604 |
| 2023-08-16 | $6.59 | $6.60 | $5.61 | $5.71 | $5.71 | 2,511,257 |
| 2023-08-15 | $6.24 | $6.32 | $5.86 | $5.90 | $5.90 | 1,572,975 |
| 2023-08-14 | $6.61 | $6.64 | $6.13 | $6.25 | $6.25 | 1,882,286 |
| 2023-08-11 | $6.62 | $6.66 | $6.62 | $6.62 | $6.62 | 540,999 |
| 2023-08-10 | $6.60 | $6.71 | $6.60 | $6.62 | $6.62 | 799,682 |
| 2023-08-09 | $6.61 | $6.64 | $6.60 | $6.61 | $6.61 | 405,876 |
| 2023-08-08 | $6.60 | $6.63 | $6.60 | $6.60 | $6.60 | 746,827 |
| 2023-08-07 | $6.61 | $6.64 | $6.59 | $6.60 | $6.60 | 651,035 |
| 2023-08-04 | $6.61 | $6.64 | $6.59 | $6.59 | $6.59 | 648,117 |
| 2023-08-03 | $6.60 | $6.65 | $6.60 | $6.63 | $6.63 | 745,087 |
| 2023-08-02 | $6.60 | $6.63 | $6.60 | $6.61 | $6.61 | 770,889 |
| 2023-08-01 | $6.61 | $6.68 | $6.58 | $6.63 | $6.63 | 489,952 |
| 2023-07-31 | $6.65 | $6.78 | $6.62 | $6.62 | $6.62 | 740,530 |
| 2023-07-28 | $6.64 | $6.91 | $6.60 | $6.60 | $6.60 | 1,559,446 |
| 2023-07-27 | $6.61 | $6.65 | $6.59 | $6.59 | $6.59 | 735,842 |
| 2023-07-26 | $6.61 | $6.65 | $6.60 | $6.60 | $6.60 | 660,716 |
| 2023-07-25 | $6.63 | $6.73 | $6.60 | $6.60 | $6.60 | 517,327 |
| 2023-07-24 | $6.61 | $6.69 | $6.60 | $6.63 | $6.63 | 797,544 |
| 2023-07-21 | $6.63 | $6.70 | $6.60 | $6.63 | $6.63 | 820,363 |
| 2023-07-20 | $6.62 | $6.72 | $6.60 | $6.60 | $6.60 | 825,567 |
| 2023-07-19 | $6.64 | $7.18 | $6.55 | $6.63 | $6.63 | 1,810,539 |
| 2023-07-18 | $6.67 | $6.74 | $6.60 | $6.61 | $6.61 | 443,877 |
| 2023-07-17 | $6.65 | $6.76 | $6.64 | $6.66 | $6.66 | 528,832 |
| 2023-07-14 | $7.00 | $7.12 | $6.63 | $6.71 | $6.71 | 755,169 |
| 2023-07-13 | $6.67 | $7.08 | $6.66 | $6.99 | $6.99 | 1,317,080 |
| 2023-07-12 | $6.98 | $7.00 | $6.60 | $6.70 | $6.70 | 1,267,506 |
| 2023-07-11 | $7.07 | $7.22 | $6.76 | $6.92 | $6.92 | 2,162,796 |
| 2023-07-10 | $6.66 | $7.44 | $6.45 | $6.88 | $6.88 | 4,412,507 |
| 2023-07-07 | $6.69 | $6.75 | $6.47 | $6.48 | $6.48 | 1,870,451 |
| 2023-07-06 | $6.50 | $6.51 | $6.45 | $6.46 | $6.46 | 813,901 |
| 2023-07-05 | $6.55 | $6.55 | $6.46 | $6.48 | $6.48 | 490,173 |
| 2023-07-03 | $6.53 | $6.59 | $6.45 | $6.57 | $6.57 | 395,300 |
| 2023-06-30 | $6.45 | $6.59 | $6.45 | $6.45 | $6.45 | 579,561 |
| 2023-06-29 | $6.46 | $6.90 | $6.44 | $6.45 | $6.45 | 1,763,804 |
| 2023-06-28 | $6.55 | $6.55 | $6.36 | $6.42 | $6.42 | 482,298 |
| 2023-06-27 | $6.15 | $6.65 | $6.14 | $6.60 | $6.60 | 894,641 |
| 2023-06-26 | $6.47 | $6.56 | $6.10 | $6.12 | $6.12 | 1,872,045 |
| 2023-06-23 | $6.52 | $6.55 | $6.50 | $6.51 | $6.51 | 599,697 |
| 2023-06-22 | $6.53 | $6.56 | $6.51 | $6.53 | $6.53 | 350,212 |
| 2023-06-21 | $6.58 | $6.59 | $6.51 | $6.52 | $6.52 | 756,460 |
| 2023-06-20 | $6.55 | $6.60 | $6.52 | $6.55 | $6.55 | 442,019 |
| 2023-06-16 | $6.60 | $6.76 | $6.54 | $6.54 | $6.54 | 1,140,714 |
| 2023-06-15 | $6.53 | $6.69 | $6.53 | $6.60 | $6.60 | 891,088 |
| 2023-06-14 | $6.64 | $6.67 | $6.52 | $6.54 | $6.54 | 846,123 |
| 2023-06-13 | $6.59 | $6.71 | $6.56 | $6.60 | $6.60 | 1,092,484 |
| 2023-06-12 | $6.58 | $6.66 | $6.55 | $6.56 | $6.56 | 615,706 |
| 2023-06-09 | $6.59 | $7.23 | $6.55 | $6.56 | $6.56 | 3,022,940 |
| 2023-06-08 | $6.57 | $6.66 | $6.52 | $6.60 | $6.60 | 819,057 |
| 2023-06-07 | $6.60 | $6.62 | $6.50 | $6.52 | $6.52 | 803,801 |
| 2023-06-06 | $6.69 | $6.73 | $6.55 | $6.59 | $6.59 | 979,291 |
| 2023-06-05 | $6.67 | $6.85 | $6.59 | $6.70 | $6.70 | 800,623 |
| 2023-06-02 | $6.52 | $7.88 | $6.52 | $6.73 | $6.73 | 8,589,084 |
| 2023-06-01 | $6.52 | $6.59 | $6.51 | $6.55 | $6.55 | 440,366 |
| 2023-05-31 | $6.54 | $6.64 | $6.51 | $6.55 | $6.55 | 453,098 |
| 2023-05-30 | $6.60 | $6.65 | $6.50 | $6.58 | $6.58 | 909,975 |
| 2023-05-26 | $6.50 | $6.57 | $6.50 | $6.57 | $6.57 | 594,446 |
| 2023-05-25 | $6.56 | $6.56 | $6.49 | $6.50 | $6.50 | 712,012 |
| 2023-05-24 | $6.51 | $6.61 | $6.50 | $6.55 | $6.55 | 418,484 |
| 2023-05-23 | $6.53 | $6.58 | $6.50 | $6.53 | $6.53 | 437,887 |
| 2023-05-22 | $6.51 | $6.65 | $6.50 | $6.57 | $6.57 | 680,888 |
| 2023-05-19 | $6.52 | $6.57 | $6.51 | $6.51 | $6.51 | 493,752 |
| 2023-05-18 | $6.52 | $6.57 | $6.50 | $6.53 | $6.53 | 579,552 |
| 2023-05-17 | $6.51 | $6.65 | $6.50 | $6.51 | $6.51 | 599,711 |
| 2023-05-16 | $6.55 | $6.59 | $6.50 | $6.50 | $6.50 | 756,768 |
| 2023-05-15 | $6.54 | $7.10 | $6.51 | $6.54 | $6.54 | 2,024,572 |
| 2023-05-12 | $6.52 | $6.64 | $6.50 | $6.57 | $6.57 | 708,463 |
| 2023-05-11 | $6.53 | $6.67 | $6.51 | $6.52 | $6.52 | 551,963 |
| 2023-05-10 | $6.63 | $6.65 | $6.53 | $6.56 | $6.56 | 797,358 |
| 2023-05-09 | $6.65 | $6.65 | $6.53 | $6.60 | $6.60 | 464,463 |
| 2023-05-08 | $6.60 | $6.68 | $6.50 | $6.62 | $6.62 | 1,099,257 |
| 2023-05-05 | $6.54 | $6.66 | $6.50 | $6.60 | $6.60 | 1,144,224 |
| 2023-05-04 | $6.58 | $6.85 | $6.51 | $6.51 | $6.51 | 1,688,571 |
| 2023-05-03 | $6.60 | $6.83 | $6.52 | $6.60 | $6.60 | 1,891,817 |
| 2023-05-02 | $6.87 | $7.15 | $6.60 | $6.62 | $6.62 | 1,395,520 |
| 2023-05-01 | $7.00 | $7.34 | $6.75 | $6.89 | $6.89 | 2,656,011 |
| 2023-04-28 | $7.88 | $9.20 | $7.30 | $8.40 | $8.40 | 11,037,826 |
| 2023-04-27 | $6.60 | $6.78 | $6.58 | $6.78 | $6.78 | 3,177,762 |
| 2023-04-26 | $6.60 | $6.68 | $6.51 | $6.61 | $6.61 | 1,690,456 |
| 2023-04-25 | $6.68 | $6.94 | $6.60 | $6.61 | $6.61 | 1,311,880 |
| 2023-04-24 | $6.84 | $6.95 | $6.62 | $6.66 | $6.66 | 679,807 |
| 2023-04-21 | $6.87 | $7.14 | $6.83 | $6.89 | $6.89 | 488,536 |
| 2023-04-20 | $6.99 | $7.16 | $6.80 | $7.00 | $7.00 | 688,588 |
| 2023-04-19 | $7.03 | $7.13 | $6.91 | $7.06 | $7.06 | 586,491 |
| 2023-04-18 | $7.32 | $7.71 | $7.11 | $7.16 | $7.16 | 724,425 |
| 2023-04-17 | $7.26 | $7.39 | $7.04 | $7.35 | $7.35 | 739,697 |
| 2023-04-14 | $7.40 | $7.92 | $7.23 | $7.34 | $7.34 | 885,827 |
| 2023-04-13 | $7.60 | $7.68 | $7.20 | $7.51 | $7.51 | 968,121 |
| 2023-04-12 | $8.90 | $9.10 | $7.47 | $7.62 | $7.62 | 3,632,396 |
| 2023-04-11 | $6.95 | $9.20 | $6.92 | $8.50 | $8.50 | 12,533,003 |
| 2023-04-10 | $6.72 | $7.12 | $6.63 | $6.93 | $6.93 | 963,914 |
| 2023-04-06 | $6.62 | $6.88 | $6.62 | $6.72 | $6.72 | 610,148 |
| 2023-04-05 | $6.66 | $6.77 | $6.60 | $6.64 | $6.64 | 672,933 |
| 2023-04-04 | $6.83 | $6.87 | $6.63 | $6.73 | $6.73 | 684,497 |
| 2023-04-03 | $6.96 | $7.15 | $6.73 | $6.81 | $6.81 | 713,260 |
| 2023-03-31 | $6.85 | $7.36 | $6.73 | $7.00 | $7.00 | 1,430,884 |
| 2023-03-30 | $6.98 | $7.12 | $6.70 | $6.80 | $6.80 | 1,180,848 |
| 2023-03-29 | $6.70 | $8.48 | $6.70 | $6.98 | $6.98 | 5,191,289 |
| 2023-03-28 | $6.81 | $6.86 | $6.70 | $6.70 | $6.70 | 574,751 |
| 2023-03-27 | $6.88 | $6.95 | $6.72 | $6.86 | $6.86 | 561,323 |
| 2023-03-24 | $7.05 | $7.11 | $6.75 | $6.89 | $6.89 | 1,114,397 |
| 2023-03-23 | $7.13 | $7.22 | $7.00 | $7.05 | $7.05 | 735,979 |
| 2023-03-22 | $7.20 | $7.32 | $7.11 | $7.17 | $7.17 | 535,495 |
| 2023-03-21 | $7.30 | $7.38 | $7.15 | $7.27 | $7.27 | 640,875 |
| 2023-03-20 | $7.95 | $8.05 | $7.15 | $7.27 | $7.27 | 1,561,091 |
| 2023-03-17 | $8.00 | $8.12 | $7.99 | $8.05 | $8.05 | 1,025,617 |
| 2023-03-16 | $8.02 | $8.24 | $7.99 | $8.01 | $8.01 | 979,178 |
| 2023-03-15 | $8.10 | $8.35 | $7.23 | $8.18 | $8.18 | 2,032,828 |
| 2023-03-14 | $8.33 | $8.46 | $8.33 | $8.34 | $8.34 | 1,016,670 |
| 2023-03-13 | $8.12 | $8.42 | $8.04 | $8.35 | $8.35 | 1,218,424 |
| 2023-03-10 | $8.34 | $8.45 | $8.24 | $8.36 | $8.36 | 1,683,609 |
| 2023-03-09 | $8.27 | $8.49 | $8.12 | $8.35 | $8.35 | 2,432,573 |
| 2023-03-08 | $8.50 | $8.68 | $8.02 | $8.32 | $8.32 | 6,953,951 |
| 2023-03-07 | $7.91 | $8.08 | $7.90 | $7.92 | $7.92 | 1,796,829 |
| 2023-03-06 | $7.90 | $8.04 | $7.84 | $7.91 | $7.91 | 1,341,859 |
| 2023-03-03 | $7.82 | $8.07 | $7.76 | $7.79 | $7.79 | 1,873,208 |
| 2023-03-02 | $7.78 | $7.87 | $7.73 | $7.81 | $7.81 | 1,281,205 |
| 2023-03-01 | $7.79 | $7.93 | $7.72 | $7.74 | $7.74 | 1,267,118 |
| 2023-02-28 | $7.80 | $7.96 | $7.61 | $7.74 | $7.74 | 1,447,275 |
| 2023-02-27 | $8.03 | $8.15 | $7.84 | $7.87 | $7.87 | 1,131,340 |
| 2023-02-24 | $8.05 | $8.19 | $7.78 | $8.03 | $8.03 | 1,427,771 |
| 2023-02-23 | $8.46 | $8.48 | $7.95 | $8.22 | $8.22 | 1,867,942 |
| 2023-02-22 | $8.35 | $8.79 | $8.01 | $8.22 | $8.22 | 2,999,720 |
| 2023-02-21 | $8.42 | $8.44 | $7.90 | $8.11 | $8.11 | 1,414,666 |
| 2023-02-17 | $8.50 | $8.57 | $8.38 | $8.50 | $8.50 | 932,785 |
| 2023-02-16 | $8.71 | $8.77 | $8.51 | $8.60 | $8.60 | 1,238,420 |
| 2023-02-15 | $8.69 | $8.89 | $8.60 | $8.80 | $8.80 | 1,259,445 |
| 2023-02-14 | $8.74 | $9.13 | $8.65 | $8.76 | $8.76 | 1,773,248 |
| 2023-02-13 | $9.19 | $9.21 | $8.62 | $8.82 | $8.82 | 1,858,213 |
| 2023-02-10 | $10.10 | $10.80 | $9.21 | $9.22 | $9.22 | 6,732,802 |
| 2023-02-09 | $9.55 | $9.65 | $9.15 | $9.43 | $9.43 | 1,405,277 |
| 2023-02-08 | $9.65 | $9.76 | $9.37 | $9.48 | $9.48 | 1,375,106 |
| 2023-02-07 | $9.91 | $9.99 | $9.56 | $9.65 | $9.65 | 1,769,706 |
| 2023-02-06 | $10.10 | $10.18 | $9.91 | $10.06 | $10.06 | 1,531,934 |
| 2023-02-03 | $10.13 | $10.26 | $9.82 | $10.00 | $10.00 | 2,184,163 |
| 2023-02-02 | $10.39 | $11.15 | $10.10 | $10.13 | $10.13 | 5,752,830 |
| 2023-02-01 | $10.18 | $10.33 | $9.86 | $10.09 | $10.09 | 2,195,292 |
| 2023-01-31 | $10.60 | $10.60 | $10.17 | $10.20 | $10.20 | 2,729,013 |
| 2023-01-30 | $10.17 | $10.34 | $10.10 | $10.19 | $10.19 | 1,333,166 |
| 2023-01-27 | $10.30 | $11.49 | $10.18 | $10.34 | $10.34 | 6,322,472 |
| 2023-01-26 | $10.49 | $10.61 | $10.26 | $10.35 | $10.35 | 1,696,773 |
| 2023-01-25 | $10.56 | $10.72 | $10.40 | $10.64 | $10.64 | 1,124,603 |
| 2023-01-24 | $10.98 | $11.17 | $10.71 | $10.81 | $10.81 | 1,673,744 |
| 2023-01-23 | $11.00 | $11.39 | $10.83 | $11.08 | $11.08 | 2,112,272 |
| 2023-01-20 | $11.00 | $11.70 | $10.75 | $11.08 | $11.08 | 3,073,196 |
| 2023-01-19 | $12.92 | $12.92 | $10.81 | $11.09 | $11.09 | 4,120,767 |
| 2023-01-18 | $10.80 | $14.25 | $10.45 | $11.80 | $11.80 | 14,453,667 |
| 2023-01-17 | $10.98 | $11.25 | $10.33 | $10.72 | $10.72 | 2,817,225 |
| 2023-01-13 | $11.05 | $12.30 | $10.85 | $11.04 | $11.04 | 4,441,672 |
| 2023-01-12 | $13.30 | $13.39 | $10.93 | $11.24 | $11.24 | 4,776,284 |
| 2023-01-11 | $14.99 | $15.45 | $12.99 | $13.20 | $13.20 | 6,202,953 |
| 2023-01-10 | $14.47 | $17.00 | $13.11 | $13.47 | $13.47 | 9,030,612 |
| 2023-01-09 | $23.00 | $25.50 | $14.65 | $14.88 | $14.88 | 11,781,284 |
| 2023-01-06 | $26.51 | $36.40 | $18.75 | $22.94 | $22.94 | 20,508,200 |
| 2023-01-05 | $16.96 | $37.72 | $16.65 | $29.95 | $29.95 | 40,151,603 |
| 2023-01-04 | $9.50 | $10.43 | $9.31 | $10.00 | $10.00 | 366,322 |
| 2023-01-03 | $10.01 | $10.28 | $9.40 | $9.84 | $9.84 | 234,972 |
| 2022-12-30 | $10.32 | $10.32 | $9.50 | $10.00 | $10.00 | 277,995 |
| 2022-12-29 | $10.40 | $11.20 | $10.22 | $10.25 | $10.25 | 514,522 |
| 2022-12-28 | $12.09 | $12.12 | $10.30 | $10.35 | $10.35 | 384,662 |
| 2022-12-27 | $12.60 | $12.94 | $12.09 | $12.19 | $12.19 | 141,575 |
| 2022-12-23 | $13.00 | $13.09 | $12.60 | $12.67 | $12.67 | 143,267 |
| 2022-12-22 | $12.80 | $13.16 | $12.67 | $12.91 | $12.91 | 190,475 |
| 2022-12-21 | $13.87 | $13.87 | $13.00 | $13.06 | $13.06 | 184,162 |
| 2022-12-20 | $13.10 | $13.20 | $12.80 | $13.06 | $13.06 | 157,910 |
| 2022-12-19 | $13.90 | $15.26 | $12.63 | $13.20 | $13.20 | 346,825 |
| 2022-12-16 | $13.78 | $15.41 | $13.70 | $14.00 | $14.00 | 296,638 |
| 2022-12-15 | $15.92 | $16.09 | $14.07 | $14.16 | $14.16 | 390,745 |
| 2022-12-14 | $17.00 | $17.10 | $15.62 | $16.08 | $16.08 | 297,359 |
| 2022-12-13 | $17.00 | $17.10 | $16.90 | $17.01 | $17.01 | 280,997 |
| 2022-12-12 | $17.00 | $17.44 | $16.62 | $17.00 | $17.00 | 189,896 |
| 2022-12-09 | $17.91 | $18.03 | $17.20 | $17.20 | $17.20 | 176,627 |
| 2022-12-08 | $18.00 | $18.43 | $17.83 | $18.00 | $18.00 | 260,889 |
| 2022-12-07 | $17.47 | $18.45 | $16.77 | $18.11 | $18.11 | 900,212 |
| 2022-12-06 | $17.25 | $17.38 | $15.75 | $17.00 | $17.00 | 339,103 |
| 2022-12-05 | $17.50 | $18.00 | $16.88 | $17.42 | $17.42 | 301,793 |
| 2022-12-02 | $17.71 | $17.81 | $17.21 | $17.50 | $17.50 | 233,267 |
| 2022-12-01 | $18.00 | $18.50 | $17.40 | $18.00 | $18.00 | 419,035 |
| 2022-11-30 | $18.00 | $20.30 | $17.25 | $18.00 | $18.00 | 1,691,737 |
| 2022-11-29 | $18.00 | $18.48 | $16.82 | $18.10 | $18.10 | 800,200 |
| 2022-11-28 | $18.00 | $18.28 | $17.90 | $18.01 | $18.01 | 386,165 |
| 2022-11-25 | $18.00 | $18.37 | $17.93 | $18.05 | $18.05 | 270,742 |
| 2022-11-23 | $18.01 | $18.46 | $17.91 | $18.06 | $18.06 | 299,626 |
| 2022-11-22 | $18.01 | $18.61 | $17.51 | $18.03 | $18.03 | 336,757 |
| 2022-11-21 | $18.00 | $18.42 | $17.85 | $18.08 | $18.08 | 340,931 |
| 2022-11-18 | $18.00 | $18.50 | $17.80 | $18.00 | $18.00 | 520,056 |
| 2022-11-17 | $18.00 | $18.75 | $16.80 | $18.10 | $18.10 | 706,365 |
| 2022-11-16 | $19.24 | $19.24 | $17.81 | $18.00 | $18.00 | 440,407 |
| 2022-11-15 | $17.59 | $19.90 | $17.40 | $18.01 | $18.01 | 1,490,515 |
| 2022-11-14 | $17.29 | $17.70 | $16.36 | $17.20 | $17.20 | 419,245 |
| 2022-11-11 | $17.10 | $17.80 | $16.78 | $17.20 | $17.20 | 718,171 |
| 2022-11-10 | $17.28 | $18.12 | $16.70 | $17.12 | $17.12 | 652,907 |
| 2022-11-09 | $16.00 | $18.15 | $15.75 | $17.25 | $17.25 | 939,145 |
| 2022-11-08 | $16.25 | $16.89 | $15.84 | $16.50 | $16.50 | 658,927 |
| 2022-11-07 | $18.47 | $19.95 | $16.80 | $17.64 | $17.64 | 952,853 |
| 2022-11-04 | $21.21 | $23.80 | $17.72 | $18.35 | $18.35 | 1,302,888 |
| 2022-11-03 | $18.20 | $19.00 | $17.34 | $19.00 | $19.00 | 376,059 |
| 2022-11-02 | $19.70 | $20.36 | $18.30 | $19.00 | $19.00 | 385,529 |
| 2022-11-01 | $20.45 | $22.42 | $19.01 | $19.69 | $19.69 | 547,065 |
| 2022-10-31 | $20.99 | $26.52 | $20.20 | $20.44 | $20.44 | 1,286,244 |
| 2022-10-28 | $21.00 | $21.17 | $20.00 | $20.47 | $20.47 | 359,411 |
| 2022-10-27 | $23.34 | $23.54 | $20.00 | $20.42 | $20.42 | 551,042 |
| 2022-10-26 | $24.02 | $24.38 | $23.02 | $23.69 | $23.69 | 426,816 |
| 2022-10-25 | $23.30 | $25.25 | $23.11 | $23.61 | $23.61 | 428,483 |
| 2022-10-24 | $26.20 | $26.82 | $22.71 | $23.00 | $23.00 | 591,053 |
| 2022-10-21 | $27.35 | $28.80 | $26.51 | $27.98 | $27.98 | 336,034 |
| 2022-10-20 | $27.00 | $31.96 | $27.00 | $28.00 | $28.00 | 582,053 |
| 2022-10-19 | $29.43 | $30.39 | $27.00 | $27.11 | $27.11 | 378,607 |
| 2022-10-18 | $30.50 | $32.99 | $29.00 | $30.15 | $30.15 | 625,607 |
| 2022-10-17 | $30.30 | $33.00 | $30.00 | $30.50 | $30.50 | 386,060 |
| 2022-10-14 | $33.30 | $35.57 | $29.99 | $30.54 | $30.54 | 895,052 |
| 2022-10-13 | $34.00 | $36.50 | $32.00 | $32.79 | $32.79 | 788,455 |
| 2022-10-12 | $49.20 | $52.50 | $36.09 | $38.79 | $38.79 | 2,057,987 |
| 2022-10-11 | $30.49 | $56.01 | $26.36 | $41.15 | $41.15 | 3,438,508 |
| 2022-10-10 | $38.90 | $38.90 | $30.42 | $30.42 | $30.42 | 301,111 |
| 2022-10-07 | $43.00 | $45.00 | $37.00 | $37.66 | $37.66 | 267,226 |
| 2022-10-06 | $44.90 | $53.00 | $43.05 | $43.31 | $43.31 | 552,877 |
| 2022-10-05 | $48.59 | $48.59 | $43.59 | $43.75 | $43.75 | 196,113 |
| 2022-10-04 | $49.44 | $51.59 | $47.00 | $48.25 | $48.25 | 219,434 |
| 2022-10-03 | $51.00 | $52.49 | $46.18 | $48.50 | $48.50 | 294,346 |
| 2022-09-30 | $51.50 | $51.50 | $46.11 | $46.80 | $46.80 | 244,803 |
| 2022-09-29 | $55.64 | $61.93 | $50.00 | $51.00 | $51.00 | 327,431 |
| 2022-09-28 | $57.00 | $58.51 | $53.00 | $55.19 | $55.19 | 325,552 |
| 2022-09-27 | $64.25 | $70.00 | $58.31 | $59.54 | $59.54 | 494,912 |
| 2022-09-26 | $60.11 | $80.00 | $59.21 | $65.00 | $65.00 | 650,891 |
| 2022-09-23 | $64.60 | $67.99 | $56.70 | $63.59 | $63.59 | 315,925 |
| 2022-09-22 | $77.68 | $78.89 | $64.00 | $69.05 | $69.05 | 409,351 |
| 2022-09-21 | $78.99 | $104.60 | $66.27 | $72.90 | $72.90 | 1,747,495 |
| 2022-09-20 | $85.70 | $94.00 | $72.00 | $72.50 | $72.50 | 360,934 |
| 2022-09-19 | $102.00 | $109.97 | $80.01 | $92.00 | $92.00 | 421,327 |
| 2022-09-16 | $137.15 | $184.00 | $97.50 | $108.00 | $108.00 | 1,079,883 |
| 2022-09-15 | $250.00 | $385.00 | $112.04 | $134.69 | $134.69 | 1,472,097 |
| 2022-09-14 | $46.01 | $287.00 | $46.01 | $189.42 | $189.42 | 1,534,078 |
| 2022-09-13 | $58.10 | $58.10 | $45.02 | $46.00 | $46.00 | 36,630 |
| 2022-09-12 | $61.00 | $61.00 | $58.33 | $58.33 | $58.33 | 12,133 |
| 2022-09-09 | $66.00 | $66.00 | $50.96 | $61.00 | $61.00 | 22,585 |
| 2022-09-08 | $62.40 | $66.00 | $60.00 | $62.35 | $62.35 | 12,594 |
| 2022-09-07 | $66.88 | $67.99 | $55.70 | $63.27 | $63.27 | 46,746 |
| 2022-09-06 | $104.00 | $104.00 | $66.20 | $68.95 | $68.95 | 22,440 |
| 2022-09-02 | $116.98 | $127.63 | $100.00 | $100.01 | $100.01 | 21,401 |
| 2022-09-01 | $128.00 | $189.00 | $110.00 | $112.20 | $112.20 | 51,801 |
| 2022-08-31 | $102.00 | $123.00 | $102.00 | $119.77 | $119.77 | 27,964 |
| 2022-08-30 | $128.32 | $128.32 | $101.00 | $105.00 | $105.00 | 12,853 |
| 2022-08-29 | $156.80 | $156.80 | $138.01 | $138.50 | $138.50 | 6,289 |
| 2022-08-26 | $168.30 | $171.00 | $160.02 | $165.00 | $165.00 | 12,587 |
| 2022-08-25 | $171.05 | $188.00 | $170.00 | $171.00 | $171.00 | 24,980 |
| 2022-08-24 | $176.28 | $180.45 | $171.90 | $171.90 | $171.90 | 9,573 |
| 2022-08-23 | $183.00 | $183.00 | $180.10 | $180.10 | $180.10 | 4,842 |
| 2022-08-22 | $186.88 | $188.00 | $175.06 | $185.00 | $185.00 | 15,087 |
| 2022-08-19 | $182.71 | $184.75 | $170.00 | $170.00 | $170.00 | 24,223 |
| 2022-08-18 | $182.57 | $210.00 | $180.00 | $190.00 | $190.00 | 53,939 |
| 2022-08-17 | $199.00 | $200.48 | $180.00 | $186.93 | $186.93 | 20,357 |
| 2022-08-16 | $188.85 | $192.80 | $170.00 | $181.02 | $181.02 | 32,088 |
| 2022-08-15 | $194.00 | $218.00 | $190.00 | $192.50 | $192.50 | 36,595 |
| 2022-08-12 | $219.99 | $219.99 | $185.00 | $192.27 | $192.27 | 46,289 |
| 2022-08-11 | $265.00 | $265.00 | $205.00 | $214.00 | $214.00 | 73,366 |
| 2022-08-10 | $203.00 | $225.57 | $160.00 | $217.60 | $217.60 | 101,385 |
| 2022-08-09 | $499.00 | $499.00 | $194.53 | $212.00 | $212.00 | 90,000 |
| 2022-08-08 | $540.00 | $610.00 | $405.00 | $405.00 | $405.00 | 45,798 |
| 2022-08-05 | $919.74 | $919.74 | $675.00 | $721.23 | $721.23 | 50,618 |
| 2022-08-04 | $1,108.80 | $1,108.80 | $545.01 | $800.00 | $800.00 | 89,274 |
| 2022-08-03 | $1,900.00 | $2,117.80 | $975.00 | $1,100.00 | $1,100.00 | 116,767 |
| 2022-08-02 | $930.00 | $2,555.30 | $668.01 | $1,679.00 | $1,679.00 | 348,959 |
| 2022-08-01 | $335.50 | $767.03 | $278.51 | $742.00 | $742.00 | 433,010 |
| 2022-07-29 | $163.40 | $485.00 | $145.00 | $400.25 | $400.25 | 1,445,632 |
| 2022-07-28 | $71.03 | $198.50 | $69.56 | $180.00 | $180.00 | 2,412,969 |
| 2022-07-27 | $51.28 | $79.90 | $49.08 | $76.69 | $76.69 | 1,343,250 |
| 2022-07-26 | $41.65 | $59.00 | $37.55 | $56.31 | $56.31 | 888,921 |
| 2022-07-25 | $57.70 | $57.70 | $38.50 | $43.85 | $43.85 | 1,233,903 |
| 2022-07-22 | $19.71 | $70.98 | $19.71 | $68.00 | $68.00 | 2,291,832 |
| 2022-07-21 | $21.15 | $22.70 | $18.29 | $20.32 | $20.32 | 404,725 |
| 2022-07-20 | $22.01 | $23.30 | $19.55 | $20.70 | $20.70 | 393,555 |
| 2022-07-19 | $31.74 | $33.03 | $13.52 | $24.88 | $24.88 | 2,265,395 |
| 2022-07-18 | $22.44 | $29.50 | $22.10 | $27.80 | $27.80 | 755,287 |
| 2022-07-15 | $13.00 | $19.70 | $12.05 | $16.21 | $16.21 | 312,710 |
AMTD Digital Inc (HKD) News Headlines
Recent AMTD Digital Inc (HKD) News
Similar Companies to AMTD Digital Inc (HKD) 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 | -- | -- | -- |