USHG Acquisition Corp - Warrants (01/01/9999) (HUGS-WS) Exchange: NYSE
Data as of Oct. 7, 2025
$0.00 ($0.00) 0.00%
USHG Acquisition Corp - Warrants (01/01/9999) - Daily Information
Click for more stock information on USHG Acquisition Corp - Warrants (01/01/9999).| Daily Information | Data |
|---|---|
| Date | Oct. 7, 2025 |
| Open | $0.01 |
| Previous Close | $0.00 |
| High | $0.01 |
| Low | $0.00 |
| Adjusted Open | $0.01 |
| Previous Adjusted Close | $0.00 |
| Adjusted High | $0.01 |
| Adjusted Low | $0.00 |
Invest in USHG Acquisition Corp - Warrants (01/01/9999) (HUGS-WS)
Historical Stock Data for USHG Acquisition Corp - Warrants (01/01/9999) (HUGS-WS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-30 | $0.01 | $0.01 | $0.00 | $0.00 | $0.00 | 9,091 |
| 2022-12-29 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 465 |
| 2022-12-28 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 2,000 |
| 2022-12-27 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2022-12-23 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 161 |
| 2022-12-22 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2022-12-21 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 6 |
| 2022-12-20 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 602 |
| 2022-12-19 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 10,216 |
| 2022-12-16 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 51,820 |
| 2022-12-15 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 66 |
| 2022-12-14 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 700 |
| 2022-12-13 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 636 |
| 2022-12-12 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2022-12-09 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 237 |
| 2022-12-08 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 7,910 |
| 2022-12-07 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 10,000 |
| 2022-12-06 | $0.00 | $0.02 | $0.00 | $0.00 | $0.00 | 12,725 |
| 2022-12-05 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 8,518 |
| 2022-12-02 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 14,667 |
| 2022-12-01 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 38,052 |
| 2022-11-30 | $0.00 | $0.02 | $0.00 | $0.02 | $0.02 | 148,917 |
| 2022-11-29 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 2,158 |
| 2022-11-28 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 575,893 |
| 2022-11-25 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 100,000 |
| 2022-11-23 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 140,833 |
| 2022-11-22 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 32,488 |
| 2022-11-21 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 207 |
| 2022-11-18 | $0.03 | $0.08 | $0.02 | $0.04 | $0.04 | 26,652 |
| 2022-11-17 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 820 |
| 2022-11-16 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 0 |
| 2022-11-15 | $0.03 | $0.08 | $0.03 | $0.08 | $0.08 | 300 |
| 2022-11-14 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 300 |
| 2022-11-11 | $0.03 | $0.09 | $0.03 | $0.09 | $0.09 | 500 |
| 2022-11-10 | $0.06 | $0.06 | $0.03 | $0.04 | $0.04 | 35,545 |
| 2022-11-09 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 2,900 |
| 2022-11-08 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 300 |
| 2022-11-07 | $0.04 | $0.05 | $0.04 | $0.04 | $0.04 | 1,295 |
| 2022-11-04 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 766 |
| 2022-11-03 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 5,233 |
| 2022-11-02 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 2,141 |
| 2022-11-01 | $0.07 | $0.07 | $0.04 | $0.04 | $0.04 | 66,507 |
| 2022-10-31 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0 |
| 2022-10-28 | $0.04 | $0.06 | $0.03 | $0.06 | $0.06 | 237,561 |
| 2022-10-27 | $0.04 | $0.04 | $0.03 | $0.03 | $0.03 | 2,600 |
| 2022-10-26 | $0.06 | $0.07 | $0.06 | $0.07 | $0.07 | 90,625 |
| 2022-10-25 | $0.04 | $0.06 | $0.04 | $0.04 | $0.04 | 211,751 |
| 2022-10-24 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 51 |
| 2022-10-21 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 0 |
| 2022-10-20 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 40,003 |
| 2022-10-19 | $0.08 | $0.08 | $0.05 | $0.05 | $0.05 | 170,261 |
| 2022-10-18 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 0 |
| 2022-10-17 | $0.02 | $0.09 | $0.02 | $0.08 | $0.08 | 9,422 |
| 2022-10-14 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 0 |
| 2022-10-13 | $0.01 | $0.05 | $0.01 | $0.05 | $0.05 | 1,100 |
| 2022-10-12 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 1,478 |
| 2022-10-11 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 0 |
| 2022-10-10 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 1,139 |
| 2022-10-07 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 0 |
| 2022-10-06 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 4,090 |
| 2022-10-05 | $0.05 | $0.06 | $0.05 | $0.05 | $0.05 | 83,415 |
| 2022-10-04 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 0 |
| 2022-10-03 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 352 |
| 2022-09-30 | $0.05 | $0.05 | $0.04 | $0.05 | $0.05 | 183,657 |
| 2022-09-29 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 5,004 |
| 2022-09-28 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 1,730 |
| 2022-09-27 | $0.05 | $0.06 | $0.05 | $0.06 | $0.06 | 52,700 |
| 2022-09-26 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 1,030 |
| 2022-09-23 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 199 |
| 2022-09-22 | $0.09 | $0.10 | $0.07 | $0.07 | $0.07 | 5,706 |
| 2022-09-21 | $0.05 | $0.07 | $0.04 | $0.07 | $0.07 | 13,356 |
| 2022-09-20 | $0.07 | $0.07 | $0.05 | $0.05 | $0.05 | 2,866 |
| 2022-09-19 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 50 |
| 2022-09-16 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 0 |
| 2022-09-15 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 3 |
| 2022-09-14 | $0.09 | $0.13 | $0.05 | $0.11 | $0.11 | 114,728 |
| 2022-09-13 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 0 |
| 2022-09-12 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 1 |
| 2022-09-09 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 100 |
| 2022-09-08 | $0.10 | $0.15 | $0.10 | $0.15 | $0.15 | 4,222 |
| 2022-09-07 | $0.11 | $0.14 | $0.10 | $0.13 | $0.13 | 52,733 |
| 2022-09-06 | $0.14 | $0.20 | $0.14 | $0.17 | $0.17 | 20,269 |
| 2022-09-02 | $0.13 | $0.15 | $0.13 | $0.13 | $0.13 | 1,901 |
| 2022-09-01 | $0.09 | $0.16 | $0.04 | $0.15 | $0.15 | 143,638 |
| 2022-08-31 | $0.13 | $0.15 | $0.13 | $0.15 | $0.15 | 716 |
| 2022-08-30 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 0 |
| 2022-08-29 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 0 |
| 2022-08-26 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 17 |
| 2022-08-25 | $0.15 | $0.16 | $0.13 | $0.13 | $0.13 | 9,642 |
| 2022-08-24 | $0.15 | $0.22 | $0.15 | $0.15 | $0.15 | 18,944 |
| 2022-08-23 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 27,266 |
| 2022-08-22 | $0.17 | $0.17 | $0.15 | $0.15 | $0.15 | 2,926 |
| 2022-08-19 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 5,000 |
| 2022-08-18 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 10,075 |
| 2022-08-17 | $0.15 | $0.17 | $0.15 | $0.17 | $0.17 | 601 |
| 2022-08-16 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 410 |
| 2022-08-15 | $0.17 | $0.17 | $0.12 | $0.16 | $0.16 | 369,101 |
| 2022-08-12 | $0.12 | $0.15 | $0.12 | $0.13 | $0.13 | 1,701 |
| 2022-08-11 | $0.11 | $0.13 | $0.05 | $0.12 | $0.12 | 101,032 |
| 2022-08-10 | $0.13 | $0.15 | $0.12 | $0.15 | $0.15 | 25,010 |
| 2022-08-09 | $0.14 | $0.14 | $0.11 | $0.12 | $0.12 | 68,700 |
| 2022-08-08 | $0.14 | $0.15 | $0.12 | $0.13 | $0.13 | 61,693 |
| 2022-08-05 | $0.15 | $0.17 | $0.14 | $0.14 | $0.14 | 236,108 |
| 2022-08-04 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 2,000 |
| 2022-08-03 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 100 |
| 2022-08-02 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 0 |
| 2022-08-01 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 3,704 |
| 2022-07-29 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 950 |
| 2022-07-28 | $0.18 | $0.18 | $0.14 | $0.15 | $0.15 | 21,087 |
| 2022-07-27 | $0.16 | $0.17 | $0.16 | $0.16 | $0.16 | 20,150 |
| 2022-07-26 | $0.16 | $0.18 | $0.16 | $0.17 | $0.17 | 5,650 |
| 2022-07-25 | $0.16 | $0.18 | $0.15 | $0.16 | $0.16 | 5,241 |
| 2022-07-22 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 500 |
| 2022-07-21 | $0.18 | $0.18 | $0.16 | $0.16 | $0.16 | 5,000 |
| 2022-07-20 | $0.17 | $0.19 | $0.15 | $0.18 | $0.18 | 37,709 |
| 2022-07-19 | $0.17 | $0.18 | $0.15 | $0.18 | $0.18 | 31,818 |
| 2022-07-18 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 9,985 |
| 2022-07-15 | $0.17 | $0.17 | $0.15 | $0.15 | $0.15 | 4,000 |
| 2022-07-14 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 407 |
| 2022-07-13 | $0.17 | $0.22 | $0.17 | $0.19 | $0.19 | 13,200 |
| 2022-07-12 | $0.19 | $0.19 | $0.15 | $0.18 | $0.18 | 17,840 |
| 2022-07-11 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 0 |
| 2022-07-08 | $0.19 | $0.20 | $0.17 | $0.20 | $0.20 | 40,272 |
| 2022-07-07 | $0.20 | $0.22 | $0.18 | $0.20 | $0.20 | 124,454 |
| 2022-07-06 | $0.17 | $0.24 | $0.15 | $0.20 | $0.20 | 24,874 |
| 2022-07-05 | $0.12 | $0.18 | $0.10 | $0.18 | $0.18 | 76,389 |
| 2022-07-01 | $0.25 | $0.25 | $0.11 | $0.16 | $0.16 | 462,905 |
| 2022-06-30 | $0.41 | $0.46 | $0.36 | $0.39 | $0.39 | 17,789 |
| 2022-06-29 | $0.45 | $0.45 | $0.44 | $0.44 | $0.44 | 49,977 |
| 2022-06-28 | $0.50 | $0.50 | $0.39 | $0.39 | $0.39 | 13,150 |
| 2022-06-27 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 1,088 |
| 2022-06-24 | $0.35 | $0.51 | $0.35 | $0.51 | $0.51 | 5,973 |
| 2022-06-23 | $0.41 | $0.43 | $0.39 | $0.40 | $0.40 | 88,102 |
| 2022-06-22 | $0.47 | $0.47 | $0.47 | $0.47 | $0.47 | 0 |
| 2022-06-21 | $0.43 | $0.47 | $0.36 | $0.47 | $0.47 | 15,704 |
| 2022-06-17 | $0.45 | $0.45 | $0.37 | $0.38 | $0.38 | 33,973 |
| 2022-06-16 | $0.49 | $0.49 | $0.45 | $0.45 | $0.45 | 16,626 |
| 2022-06-15 | $0.50 | $0.51 | $0.45 | $0.49 | $0.49 | 55,265 |
| 2022-06-14 | $0.53 | $0.53 | $0.50 | $0.50 | $0.50 | 5,691 |
| 2022-06-13 | $0.53 | $0.53 | $0.49 | $0.49 | $0.49 | 10,845 |
| 2022-06-10 | $0.58 | $0.58 | $0.53 | $0.56 | $0.56 | 10,700 |
| 2022-06-09 | $0.56 | $0.56 | $0.56 | $0.56 | $0.56 | 0 |
| 2022-06-08 | $0.53 | $0.56 | $0.53 | $0.56 | $0.56 | 14,588 |
| 2022-06-07 | $0.57 | $0.57 | $0.57 | $0.57 | $0.57 | 0 |
| 2022-06-06 | $0.60 | $0.60 | $0.57 | $0.57 | $0.57 | 58,290 |
| 2022-06-03 | $0.60 | $0.60 | $0.55 | $0.59 | $0.59 | 3,301 |
| 2022-06-02 | $0.64 | $0.65 | $0.60 | $0.60 | $0.60 | 39,316 |
| 2022-06-01 | $0.69 | $0.69 | $0.59 | $0.60 | $0.60 | 52,507 |
| 2022-05-31 | $0.70 | $0.72 | $0.66 | $0.68 | $0.68 | 31,521 |
| 2022-05-27 | $0.75 | $0.77 | $0.69 | $0.69 | $0.69 | 122,289 |
| 2022-05-26 | $0.75 | $0.77 | $0.75 | $0.75 | $0.75 | 22,811 |
| 2022-05-25 | $0.77 | $0.77 | $0.72 | $0.72 | $0.72 | 11,575 |
| 2022-05-24 | $0.82 | $0.82 | $0.69 | $0.69 | $0.69 | 5,832 |
| 2022-05-23 | $0.72 | $0.85 | $0.72 | $0.74 | $0.74 | 62,330 |
| 2022-05-20 | $0.79 | $0.79 | $0.71 | $0.71 | $0.71 | 5,517 |
| 2022-05-19 | $0.71 | $0.80 | $0.71 | $0.80 | $0.80 | 20,398 |
| 2022-05-18 | $0.81 | $0.81 | $0.50 | $0.72 | $0.72 | 87,126 |
| 2022-05-17 | $0.83 | $0.95 | $0.81 | $0.81 | $0.81 | 38,599 |
| 2022-05-16 | $0.75 | $0.79 | $0.71 | $0.74 | $0.74 | 10,173 |
| 2022-05-13 | $0.64 | $0.85 | $0.64 | $0.75 | $0.75 | 340,569 |
| 2022-05-12 | $0.66 | $0.67 | $0.52 | $0.57 | $0.57 | 45,425 |
| 2022-05-11 | $0.83 | $0.84 | $0.75 | $0.75 | $0.75 | 69,917 |
| 2022-05-10 | $0.99 | $0.99 | $0.81 | $0.86 | $0.86 | 25,552 |
| 2022-05-09 | $1.01 | $1.01 | $0.94 | $0.97 | $0.97 | 113,835 |
| 2022-05-06 | $1.12 | $1.15 | $1.04 | $1.10 | $1.10 | 26,721 |
| 2022-05-05 | $1.12 | $1.16 | $1.11 | $1.16 | $1.16 | 3,189 |
| 2022-05-04 | $1.17 | $1.23 | $1.17 | $1.20 | $1.20 | 7,705 |
| 2022-05-03 | $1.19 | $1.19 | $1.12 | $1.16 | $1.16 | 49,375 |
| 2022-05-02 | $1.28 | $1.28 | $1.25 | $1.25 | $1.25 | 4,281 |
| 2022-04-29 | $1.10 | $1.31 | $1.10 | $1.31 | $1.31 | 11,751 |
| 2022-04-28 | $1.30 | $1.30 | $1.21 | $1.25 | $1.25 | 62,037 |
| 2022-04-27 | $1.17 | $1.30 | $1.17 | $1.30 | $1.30 | 14,366 |
| 2022-04-26 | $1.30 | $1.31 | $1.30 | $1.31 | $1.31 | 5,400 |
| 2022-04-25 | $1.33 | $1.40 | $1.30 | $1.36 | $1.36 | 14,410 |
| 2022-04-22 | $1.26 | $1.43 | $1.26 | $1.37 | $1.37 | 31,469 |
| 2022-04-21 | $1.28 | $1.28 | $1.28 | $1.28 | $1.28 | 19 |
| 2022-04-20 | $1.28 | $1.28 | $1.20 | $1.28 | $1.28 | 56,908 |
| 2022-04-19 | $1.26 | $1.30 | $1.24 | $1.30 | $1.30 | 10,006 |
| 2022-04-18 | $1.18 | $1.29 | $1.15 | $1.29 | $1.29 | 12,121 |
| 2022-04-14 | $1.15 | $1.33 | $1.14 | $1.27 | $1.27 | 9,715 |
| 2022-04-13 | $1.31 | $1.36 | $1.30 | $1.30 | $1.30 | 29,619 |
| 2022-04-12 | $1.17 | $1.24 | $1.17 | $1.22 | $1.22 | 24,371 |
| 2022-04-11 | $1.05 | $1.12 | $1.03 | $1.09 | $1.09 | 21,875 |
| 2022-04-08 | $1.12 | $1.12 | $1.09 | $1.09 | $1.09 | 1,019 |
| 2022-04-07 | $1.17 | $1.22 | $1.14 | $1.14 | $1.14 | 14,816 |
| 2022-04-06 | $1.10 | $1.16 | $1.10 | $1.10 | $1.10 | 12,541 |
| 2022-04-05 | $1.03 | $1.16 | $1.03 | $1.10 | $1.10 | 98,122 |
| 2022-04-04 | $1.07 | $1.07 | $1.03 | $1.06 | $1.06 | 6,047 |
| 2022-04-01 | $1.09 | $1.15 | $1.03 | $1.08 | $1.08 | 15,952 |
| 2022-03-31 | $1.10 | $1.14 | $1.10 | $1.13 | $1.13 | 2,702 |
| 2022-03-30 | $1.17 | $1.17 | $1.17 | $1.17 | $1.17 | 251 |
| 2022-03-29 | $1.16 | $1.22 | $1.16 | $1.17 | $1.17 | 15,010 |
| 2022-03-28 | $1.03 | $1.08 | $1.03 | $1.03 | $1.03 | 38,031 |
| 2022-03-25 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 3,803 |
| 2022-03-24 | $1.07 | $1.09 | $1.03 | $1.03 | $1.03 | 7,698 |
| 2022-03-23 | $1.15 | $1.16 | $1.12 | $1.15 | $1.15 | 4,562 |
| 2022-03-22 | $1.08 | $1.14 | $1.07 | $1.07 | $1.07 | 36,792 |
| 2022-03-21 | $1.13 | $1.13 | $1.08 | $1.08 | $1.08 | 8,905 |
| 2022-03-18 | $1.05 | $1.07 | $0.99 | $1.06 | $1.06 | 6,168 |
| 2022-03-17 | $1.00 | $1.05 | $0.99 | $0.99 | $0.99 | 34,812 |
| 2022-03-16 | $0.92 | $1.05 | $0.92 | $1.05 | $1.05 | 19,975 |
| 2022-03-15 | $1.05 | $1.07 | $1.02 | $1.05 | $1.05 | 114,049 |
| 2022-03-14 | $0.93 | $1.06 | $0.90 | $1.05 | $1.05 | 22,954 |
| 2022-03-11 | $1.01 | $1.02 | $0.97 | $1.00 | $1.00 | 17,124 |
| 2022-03-10 | $1.01 | $1.04 | $0.94 | $1.02 | $1.02 | 151,295 |
| 2022-03-09 | $1.05 | $1.07 | $0.93 | $1.07 | $1.07 | 50,304 |
| 2022-03-08 | $0.98 | $1.01 | $0.95 | $1.01 | $1.01 | 22,863 |
| 2022-03-07 | $1.02 | $1.07 | $1.00 | $1.01 | $1.01 | 42,712 |
| 2022-03-04 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 1,893 |
| 2022-03-03 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 299 |
| 2022-03-02 | $1.02 | $1.06 | $1.02 | $1.03 | $1.03 | 6,509 |
| 2022-03-01 | $0.99 | $1.05 | $0.99 | $1.02 | $1.02 | 17,132 |
| 2022-02-28 | $0.93 | $1.01 | $0.87 | $1.01 | $1.01 | 19,578 |
| 2022-02-25 | $0.95 | $0.99 | $0.91 | $0.96 | $0.96 | 15,384 |
| 2022-02-24 | $0.98 | $0.99 | $0.92 | $0.95 | $0.95 | 21,283 |
| 2022-02-23 | $1.00 | $1.05 | $1.00 | $1.00 | $1.00 | 51,554 |
| 2022-02-22 | $0.96 | $0.98 | $0.94 | $0.98 | $0.98 | 33,363 |
| 2022-02-18 | $1.02 | $1.08 | $1.01 | $1.01 | $1.01 | 16,761 |
| 2022-02-17 | $1.07 | $1.07 | $1.00 | $1.00 | $1.00 | 10,640 |
| 2022-02-16 | $1.04 | $1.04 | $0.98 | $1.00 | $1.00 | 7,902 |
| 2022-02-15 | $0.95 | $1.00 | $0.88 | $0.94 | $0.94 | 203,112 |
| 2022-02-14 | $0.92 | $0.92 | $0.89 | $0.91 | $0.91 | 27,058 |
| 2022-02-11 | $0.94 | $0.95 | $0.93 | $0.94 | $0.94 | 27,059 |
| 2022-02-10 | $0.96 | $0.98 | $0.95 | $0.96 | $0.96 | 16,254 |
| 2022-02-09 | $0.91 | $0.94 | $0.88 | $0.92 | $0.92 | 29,008 |
| 2022-02-08 | $0.95 | $0.95 | $0.94 | $0.95 | $0.95 | 15,947 |
| 2022-02-07 | $0.92 | $0.95 | $0.89 | $0.95 | $0.95 | 4,697 |
| 2022-02-04 | $0.88 | $0.96 | $0.88 | $0.95 | $0.95 | 26,866 |
| 2022-02-03 | $0.95 | $0.96 | $0.92 | $0.92 | $0.92 | 45,243 |
| 2022-02-02 | $0.90 | $0.96 | $0.88 | $0.95 | $0.95 | 14,150 |
| 2022-02-01 | $0.90 | $0.90 | $0.76 | $0.90 | $0.90 | 71,318 |
| 2022-01-31 | $0.87 | $0.91 | $0.76 | $0.90 | $0.90 | 78,969 |
| 2022-01-28 | $0.93 | $0.95 | $0.87 | $0.90 | $0.90 | 141,135 |
| 2022-01-27 | $0.93 | $1.09 | $0.93 | $0.93 | $0.93 | 9,668 |
| 2022-01-26 | $0.96 | $1.08 | $0.92 | $1.00 | $1.00 | 20,376 |
| 2022-01-25 | $1.00 | $1.04 | $0.90 | $1.04 | $1.04 | 549,371 |
| 2022-01-24 | $1.20 | $1.20 | $0.98 | $1.04 | $1.04 | 81,575 |
| 2022-01-21 | $1.30 | $1.30 | $1.21 | $1.25 | $1.25 | 18,383 |
| 2022-01-20 | $1.49 | $1.49 | $1.35 | $1.35 | $1.35 | 3,369 |
| 2022-01-19 | $1.40 | $1.48 | $1.28 | $1.33 | $1.33 | 26,338 |
| 2022-01-18 | $1.36 | $1.45 | $1.34 | $1.44 | $1.44 | 7,330 |
| 2022-01-14 | $1.49 | $1.49 | $1.33 | $1.39 | $1.39 | 16,941 |
| 2022-01-13 | $1.45 | $1.45 | $1.30 | $1.41 | $1.41 | 13,282 |
| 2022-01-12 | $1.45 | $1.53 | $1.37 | $1.45 | $1.45 | 84,070 |
| 2022-01-11 | $1.46 | $1.64 | $1.45 | $1.48 | $1.48 | 68,913 |
| 2022-01-10 | $1.60 | $1.60 | $1.42 | $1.47 | $1.47 | 11,941 |
| 2022-01-07 | $1.55 | $1.62 | $1.43 | $1.54 | $1.54 | 40,293 |
| 2022-01-06 | $1.69 | $1.70 | $1.49 | $1.54 | $1.54 | 35,325 |
| 2022-01-05 | $1.70 | $1.70 | $1.61 | $1.67 | $1.67 | 10,468 |
| 2022-01-04 | $1.80 | $1.80 | $1.68 | $1.72 | $1.72 | 4,300 |
| 2022-01-03 | $1.75 | $1.79 | $1.66 | $1.75 | $1.75 | 5,206 |
| 2021-12-31 | $1.60 | $1.66 | $1.60 | $1.66 | $1.66 | 10,279 |
| 2021-12-30 | $1.60 | $1.67 | $1.57 | $1.60 | $1.60 | 34,709 |
| 2021-12-29 | $1.75 | $1.75 | $1.65 | $1.67 | $1.67 | 11,337 |
| 2021-12-28 | $1.77 | $1.82 | $1.72 | $1.75 | $1.75 | 33,537 |
| 2021-12-27 | $1.79 | $1.80 | $1.77 | $1.78 | $1.78 | 11,919 |
| 2021-12-23 | $1.69 | $1.80 | $1.69 | $1.80 | $1.80 | 18,152 |
| 2021-12-22 | $1.69 | $1.82 | $1.69 | $1.74 | $1.74 | 48,215 |
| 2021-12-21 | $1.50 | $1.72 | $1.44 | $1.69 | $1.69 | 123,552 |
| 2021-12-20 | $1.52 | $1.60 | $1.50 | $1.54 | $1.54 | 59,208 |
| 2021-12-17 | $1.65 | $1.80 | $1.52 | $1.57 | $1.57 | 60,680 |
| 2021-12-16 | $1.63 | $1.70 | $1.61 | $1.70 | $1.70 | 10,263 |
| 2021-12-15 | $1.77 | $1.77 | $1.64 | $1.69 | $1.69 | 32,017 |
| 2021-12-14 | $1.73 | $1.75 | $1.68 | $1.68 | $1.68 | 15,001 |
| 2021-12-13 | $1.80 | $1.80 | $1.70 | $1.77 | $1.77 | 36,990 |
| 2021-12-10 | $1.94 | $1.94 | $1.70 | $1.73 | $1.73 | 34,742 |
| 2021-12-09 | $1.80 | $1.83 | $1.73 | $1.82 | $1.82 | 102,040 |
| 2021-12-08 | $1.91 | $1.91 | $1.81 | $1.81 | $1.81 | 84,823 |
| 2021-12-07 | $1.90 | $2.00 | $1.89 | $1.90 | $1.90 | 42,610 |
| 2021-12-06 | $1.90 | $1.90 | $1.78 | $1.85 | $1.85 | 47,645 |
| 2021-12-03 | $2.15 | $2.15 | $1.79 | $1.90 | $1.90 | 43,425 |
| 2021-12-02 | $2.14 | $2.14 | $1.98 | $2.03 | $2.03 | 74,496 |
| 2021-12-01 | $2.25 | $2.25 | $2.01 | $2.02 | $2.02 | 47,979 |
| 2021-11-30 | $2.27 | $2.27 | $2.00 | $2.05 | $2.05 | 154,466 |
| 2021-11-29 | $2.25 | $2.25 | $2.12 | $2.12 | $2.12 | 36,929 |
| 2021-11-26 | $2.50 | $2.50 | $2.16 | $2.24 | $2.24 | 36,468 |
| 2021-11-24 | $2.35 | $2.35 | $2.15 | $2.31 | $2.31 | 142,259 |
| 2021-11-23 | $2.40 | $2.40 | $2.21 | $2.30 | $2.30 | 28,606 |
| 2021-11-22 | $2.30 | $2.40 | $2.08 | $2.32 | $2.32 | 207,464 |
| 2021-11-19 | $2.30 | $2.30 | $2.15 | $2.25 | $2.25 | 115,257 |
| 2021-11-18 | $2.40 | $2.40 | $2.16 | $2.18 | $2.18 | 21,573 |
| 2021-11-17 | $2.40 | $2.40 | $2.15 | $2.18 | $2.18 | 19,591 |
| 2021-11-16 | $2.44 | $2.44 | $2.27 | $2.27 | $2.27 | 49,337 |
| 2021-11-15 | $2.30 | $2.38 | $2.20 | $2.34 | $2.34 | 123,393 |
| 2021-11-12 | $2.38 | $2.38 | $2.14 | $2.18 | $2.18 | 158,404 |
| 2021-11-11 | $2.10 | $2.30 | $2.04 | $2.22 | $2.22 | 266,491 |
| 2021-11-10 | $2.30 | $2.34 | $2.01 | $2.09 | $2.09 | 435,804 |
| 2021-11-09 | $2.38 | $2.50 | $2.05 | $2.18 | $2.18 | 3,572,160 |
| 2021-11-08 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 8,969 |
| 2021-11-05 | $0.95 | $0.95 | $0.90 | $0.91 | $0.91 | 17,389 |
| 2021-11-04 | $0.96 | $0.96 | $0.96 | $0.96 | $0.96 | 3,008 |
| 2021-11-03 | $0.90 | $0.95 | $0.90 | $0.95 | $0.95 | 43,661 |
| 2021-11-02 | $0.94 | $0.94 | $0.91 | $0.91 | $0.91 | 8,287 |
| 2021-11-01 | $0.92 | $0.95 | $0.88 | $0.91 | $0.91 | 30,429 |
| 2021-10-29 | $0.88 | $0.91 | $0.88 | $0.90 | $0.90 | 30,633 |
| 2021-10-28 | $0.87 | $0.89 | $0.85 | $0.88 | $0.88 | 51,879 |
| 2021-10-27 | $0.85 | $0.87 | $0.85 | $0.87 | $0.87 | 17,121 |
| 2021-10-26 | $0.79 | $0.87 | $0.79 | $0.82 | $0.82 | 65,430 |
| 2021-10-25 | $0.79 | $0.81 | $0.76 | $0.79 | $0.79 | 174,340 |
| 2021-10-22 | $0.82 | $0.82 | $0.82 | $0.82 | $0.82 | 74,964 |
| 2021-10-21 | $0.78 | $0.79 | $0.78 | $0.79 | $0.79 | 10,010 |
| 2021-10-20 | $0.82 | $0.82 | $0.76 | $0.79 | $0.79 | 7,981 |
| 2021-10-19 | $0.81 | $0.81 | $0.77 | $0.78 | $0.78 | 20,907 |
| 2021-10-18 | $0.83 | $0.83 | $0.81 | $0.81 | $0.81 | 53,202 |
| 2021-10-15 | $0.90 | $0.90 | $0.83 | $0.83 | $0.83 | 536 |
| 2021-10-14 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 120 |
| 2021-10-13 | $0.83 | $0.83 | $0.83 | $0.83 | $0.83 | 4,993 |
| 2021-10-12 | $0.83 | $0.83 | $0.83 | $0.83 | $0.83 | 3,412 |
| 2021-10-11 | $0.89 | $0.89 | $0.89 | $0.89 | $0.89 | 0 |
| 2021-10-08 | $0.85 | $0.89 | $0.83 | $0.89 | $0.89 | 6,496 |
| 2021-10-07 | $0.90 | $0.90 | $0.88 | $0.88 | $0.88 | 1,800 |
| 2021-10-06 | $0.85 | $0.87 | $0.85 | $0.87 | $0.87 | 7,156 |
| 2021-10-05 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 53 |
| 2021-10-04 | $0.91 | $0.91 | $0.82 | $0.85 | $0.85 | 9,256 |
| 2021-10-01 | $0.86 | $0.86 | $0.86 | $0.86 | $0.86 | 464 |
| 2021-09-30 | $0.81 | $0.86 | $0.80 | $0.86 | $0.86 | 9,100 |
| 2021-09-29 | $0.82 | $0.87 | $0.82 | $0.87 | $0.87 | 1,318 |
| 2021-09-28 | $0.88 | $0.91 | $0.88 | $0.91 | $0.91 | 2,649 |
| 2021-09-27 | $0.84 | $0.89 | $0.84 | $0.88 | $0.88 | 6,765 |
| 2021-09-24 | $0.82 | $0.82 | $0.82 | $0.82 | $0.82 | 0 |
| 2021-09-23 | $0.82 | $0.82 | $0.82 | $0.82 | $0.82 | 0 |
| 2021-09-22 | $0.87 | $0.87 | $0.81 | $0.82 | $0.82 | 18,128 |
| 2021-09-21 | $0.84 | $0.84 | $0.84 | $0.84 | $0.84 | 51 |
| 2021-09-20 | $0.84 | $0.84 | $0.84 | $0.84 | $0.84 | 588 |
| 2021-09-17 | $0.87 | $0.87 | $0.87 | $0.87 | $0.87 | 55 |
| 2021-09-16 | $0.82 | $0.87 | $0.82 | $0.87 | $0.87 | 79,261 |
| 2021-09-15 | $0.87 | $0.87 | $0.87 | $0.87 | $0.87 | 1,348 |
| 2021-09-14 | $0.85 | $0.87 | $0.80 | $0.87 | $0.87 | 50,494 |
| 2021-09-13 | $0.86 | $0.91 | $0.86 | $0.86 | $0.86 | 10,767 |
| 2021-09-10 | $0.90 | $0.90 | $0.87 | $0.87 | $0.87 | 965 |
| 2021-09-09 | $0.89 | $0.89 | $0.89 | $0.89 | $0.89 | 256 |
| 2021-09-08 | $0.86 | $0.88 | $0.86 | $0.86 | $0.86 | 4,263 |
| 2021-09-07 | $0.86 | $0.86 | $0.86 | $0.86 | $0.86 | 216 |
| 2021-09-03 | $0.86 | $0.86 | $0.86 | $0.86 | $0.86 | 2,320 |
| 2021-09-02 | $0.86 | $0.86 | $0.86 | $0.86 | $0.86 | 281 |
| 2021-09-01 | $0.85 | $0.86 | $0.85 | $0.86 | $0.86 | 3,908 |
| 2021-08-31 | $0.85 | $0.87 | $0.85 | $0.85 | $0.85 | 14,099 |
| 2021-08-30 | $0.84 | $0.85 | $0.84 | $0.85 | $0.85 | 1,607 |
| 2021-08-27 | $0.82 | $0.87 | $0.82 | $0.84 | $0.84 | 4,457 |
| 2021-08-26 | $0.83 | $0.94 | $0.83 | $0.88 | $0.88 | 4,119 |
| 2021-08-25 | $0.84 | $0.86 | $0.84 | $0.86 | $0.86 | 2,055 |
| 2021-08-24 | $0.86 | $0.86 | $0.83 | $0.84 | $0.84 | 6,880 |
| 2021-08-23 | $0.85 | $0.86 | $0.81 | $0.86 | $0.86 | 17,009 |
| 2021-08-20 | $0.91 | $0.91 | $0.83 | $0.89 | $0.89 | 47,946 |
| 2021-08-19 | $0.95 | $0.95 | $0.91 | $0.91 | $0.91 | 5,532 |
| 2021-08-18 | $0.99 | $1.05 | $0.95 | $0.96 | $0.96 | 7,693 |
| 2021-08-17 | $1.09 | $1.09 | $0.95 | $0.95 | $0.95 | 16,943 |
| 2021-08-16 | $1.00 | $1.06 | $1.00 | $1.00 | $1.00 | 6,206 |
| 2021-08-13 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 300 |
| 2021-08-12 | $1.01 | $1.06 | $1.00 | $1.00 | $1.00 | 9,498 |
| 2021-08-11 | $1.06 | $1.06 | $1.00 | $1.00 | $1.00 | 1,758 |
| 2021-08-10 | $1.01 | $1.04 | $1.01 | $1.04 | $1.04 | 1,287 |
| 2021-08-09 | $1.01 | $1.10 | $1.01 | $1.08 | $1.08 | 779 |
| 2021-08-06 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 116 |
| 2021-08-05 | $1.02 | $1.06 | $1.00 | $1.06 | $1.06 | 5,315 |
| 2021-08-04 | $1.02 | $1.10 | $1.02 | $1.10 | $1.10 | 4,822 |
| 2021-08-03 | $1.10 | $1.11 | $1.01 | $1.10 | $1.10 | 56,799 |
| 2021-08-02 | $1.03 | $1.08 | $1.03 | $1.08 | $1.08 | 3,665 |
| 2021-07-30 | $1.00 | $1.06 | $1.00 | $1.06 | $1.06 | 7,295 |
| 2021-07-29 | $1.03 | $1.03 | $1.01 | $1.02 | $1.02 | 6,476 |
| 2021-07-28 | $1.02 | $1.08 | $1.01 | $1.03 | $1.03 | 18,344 |
| 2021-07-27 | $1.08 | $1.08 | $1.01 | $1.02 | $1.02 | 5,247 |
| 2021-07-26 | $1.08 | $1.09 | $1.05 | $1.08 | $1.08 | 1,868 |
| 2021-07-23 | $1.05 | $1.11 | $1.05 | $1.10 | $1.10 | 12,047 |
| 2021-07-22 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 1,370 |
| 2021-07-21 | $1.07 | $1.07 | $1.01 | $1.03 | $1.03 | 17,354 |
| 2021-07-20 | $1.02 | $1.07 | $1.01 | $1.07 | $1.07 | 3,878 |
| 2021-07-19 | $1.02 | $1.04 | $1.00 | $1.04 | $1.04 | 1,783 |
| 2021-07-16 | $1.09 | $1.09 | $1.08 | $1.08 | $1.08 | 3,579 |
| 2021-07-15 | $1.09 | $1.11 | $1.00 | $1.09 | $1.09 | 19,630 |
| 2021-07-14 | $1.11 | $1.11 | $1.06 | $1.09 | $1.09 | 10,070 |
| 2021-07-13 | $1.11 | $1.11 | $1.10 | $1.11 | $1.11 | 5,249 |
| 2021-07-12 | $1.09 | $1.09 | $1.09 | $1.09 | $1.09 | 35 |
| 2021-07-09 | $1.07 | $1.09 | $1.07 | $1.09 | $1.09 | 1,246 |
| 2021-07-08 | $1.04 | $1.10 | $1.04 | $1.07 | $1.07 | 2,903 |
| 2021-07-07 | $1.07 | $1.07 | $1.06 | $1.06 | $1.06 | 2,292 |
| 2021-07-06 | $1.08 | $1.08 | $1.06 | $1.06 | $1.06 | 1,315 |
| 2021-07-02 | $1.14 | $1.14 | $1.14 | $1.14 | $1.14 | 15 |
| 2021-07-01 | $1.01 | $1.14 | $1.01 | $1.14 | $1.14 | 6,902 |
| 2021-06-30 | $1.01 | $1.08 | $1.01 | $1.03 | $1.03 | 21,153 |
| 2021-06-29 | $1.05 | $1.08 | $1.04 | $1.08 | $1.08 | 5,918 |
| 2021-06-28 | $1.06 | $1.11 | $1.03 | $1.04 | $1.04 | 21,624 |
| 2021-06-25 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 1,454 |
| 2021-06-24 | $1.01 | $1.25 | $1.01 | $1.10 | $1.10 | 34,918 |
| 2021-06-23 | $1.09 | $1.09 | $1.02 | $1.02 | $1.02 | 2,640 |
| 2021-06-22 | $0.98 | $1.03 | $0.98 | $1.03 | $1.03 | 18,436 |
| 2021-06-21 | $1.05 | $1.05 | $0.98 | $1.00 | $1.00 | 18,952 |
| 2021-06-18 | $1.01 | $1.02 | $1.01 | $1.02 | $1.02 | 3,046 |
| 2021-06-17 | $1.01 | $1.02 | $1.01 | $1.01 | $1.01 | 11,251 |
| 2021-06-16 | $1.02 | $1.05 | $1.01 | $1.01 | $1.01 | 15,189 |
| 2021-06-15 | $1.06 | $1.09 | $1.01 | $1.01 | $1.01 | 19,453 |
| 2021-06-14 | $1.01 | $1.06 | $1.01 | $1.05 | $1.05 | 3,003 |
| 2021-06-11 | $1.04 | $1.05 | $1.00 | $1.00 | $1.00 | 6,630 |
| 2021-06-10 | $0.97 | $1.00 | $0.94 | $0.98 | $0.98 | 46,041 |
| 2021-06-09 | $1.10 | $1.10 | $1.01 | $1.01 | $1.01 | 5,946 |
| 2021-06-08 | $1.02 | $1.09 | $1.02 | $1.06 | $1.06 | 15,345 |
| 2021-06-07 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 799 |
| 2021-06-04 | $1.08 | $1.12 | $1.00 | $1.00 | $1.00 | 54,166 |
| 2021-06-03 | $1.00 | $1.01 | $0.99 | $1.01 | $1.01 | 1,453 |
| 2021-06-02 | $0.96 | $1.00 | $0.96 | $1.00 | $1.00 | 2,748 |
| 2021-06-01 | $1.03 | $1.03 | $0.98 | $0.99 | $0.99 | 16,451 |
| 2021-05-28 | $1.00 | $1.00 | $0.95 | $1.00 | $1.00 | 21,351 |
| 2021-05-27 | $0.94 | $1.00 | $0.90 | $0.95 | $0.95 | 181,017 |
| 2021-05-26 | $0.94 | $0.99 | $0.90 | $0.97 | $0.97 | 24,704 |
| 2021-05-25 | $0.94 | $0.99 | $0.92 | $0.98 | $0.98 | 6,401 |
| 2021-05-24 | $1.11 | $1.16 | $0.90 | $0.92 | $0.92 | 7,519 |
| 2021-05-21 | $1.06 | $1.10 | $1.05 | $1.05 | $1.05 | 20,204 |
| 2021-05-20 | $0.89 | $1.03 | $0.87 | $1.03 | $1.03 | 3,038 |
| 2021-05-19 | $0.80 | $0.87 | $0.77 | $0.87 | $0.87 | 5,045 |
| 2021-05-18 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 26,767 |
| 2021-05-17 | $0.79 | $0.83 | $0.78 | $0.78 | $0.78 | 6,892 |
| 2021-05-14 | $0.76 | $0.82 | $0.76 | $0.80 | $0.80 | 20,363 |
| 2021-05-13 | $0.75 | $0.80 | $0.75 | $0.80 | $0.80 | 62,643 |
| 2021-05-12 | $0.79 | $0.80 | $0.74 | $0.80 | $0.80 | 36,677 |
| 2021-05-11 | $0.73 | $0.82 | $0.73 | $0.82 | $0.82 | 17,101 |
| 2021-05-10 | $0.83 | $0.84 | $0.73 | $0.74 | $0.74 | 41,522 |
| 2021-05-07 | $0.95 | $0.95 | $0.83 | $0.83 | $0.83 | 5,906 |
| 2021-05-06 | $1.00 | $1.00 | $0.90 | $0.90 | $0.90 | 62,755 |
| 2021-05-04 | $0.98 | $0.98 | $0.95 | $0.95 | $0.95 | 5,785 |
| 2021-05-03 | $0.98 | $1.00 | $0.95 | $0.97 | $0.97 | 10,567 |
| 2021-04-30 | $0.95 | $1.01 | $0.92 | $0.95 | $0.95 | 20,317 |
| 2021-04-29 | $0.89 | $0.90 | $0.88 | $0.90 | $0.90 | 2,330 |
| 2021-04-28 | $0.85 | $0.89 | $0.77 | $0.88 | $0.88 | 66,811 |
| 2021-04-27 | $0.90 | $0.90 | $0.82 | $0.84 | $0.84 | 52,047 |
| 2021-04-26 | $1.10 | $1.10 | $1.03 | $1.03 | $1.03 | 9,407 |
| 2021-04-23 | $1.20 | $1.20 | $1.11 | $1.11 | $1.11 | 25,093 |
| 2021-04-22 | $1.09 | $1.24 | $1.07 | $1.11 | $1.11 | 14,220 |
| 2021-04-21 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 200 |
| 2021-04-20 | $0.90 | $0.90 | $0.70 | $0.90 | $0.90 | 8,076 |