L1 IDENTITY SOLUTIONS INC. (ID) Exchange: NYSE MKT
Data as of April 25, 2024
$0.05 ($-0.04) -43.34%
L1 IDENTITY SOLUTIONS INC. - Daily Information
Click for more stock information on L1 IDENTITY SOLUTIONS INC..| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $0.08 |
| Previous Close | $0.05 |
| High | $0.08 |
| Low | $0.05 |
| Adjusted Open | $0.08 |
| Previous Adjusted Close | $0.05 |
| Adjusted High | $0.08 |
| Adjusted Low | $0.05 |
About L1 IDENTITY SOLUTIONS INC. (ID)
DELISTED - L-1 IDENTITY SOLUTIONS, INC.
Invest in L1 IDENTITY SOLUTIONS INC. (ID)
Historical Stock Data for L1 IDENTITY SOLUTIONS INC. (ID)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-26 | $0.08 | $0.08 | $0.05 | $0.05 | $0.05 | 5,179,764 |
| 2023-12-22 | $0.09 | $0.09 | $0.08 | $0.09 | $0.09 | 240,170 |
| 2023-12-21 | $0.09 | $0.09 | $0.08 | $0.09 | $0.09 | 228,718 |
| 2023-12-20 | $0.09 | $0.10 | $0.09 | $0.09 | $0.09 | 365,482 |
| 2023-12-19 | $0.09 | $0.10 | $0.09 | $0.10 | $0.10 | 628,863 |
| 2023-12-18 | $0.10 | $0.10 | $0.09 | $0.09 | $0.09 | 246,401 |
| 2023-12-15 | $0.10 | $0.10 | $0.09 | $0.10 | $0.10 | 502,593 |
| 2023-12-14 | $0.09 | $0.11 | $0.09 | $0.10 | $0.10 | 1,472,835 |
| 2023-12-13 | $0.08 | $0.10 | $0.08 | $0.09 | $0.09 | 463,647 |
| 2023-12-12 | $0.09 | $0.09 | $0.08 | $0.09 | $0.09 | 628,553 |
| 2023-12-11 | $0.10 | $0.10 | $0.09 | $0.09 | $0.09 | 904,027 |
| 2023-12-08 | $0.09 | $0.10 | $0.08 | $0.09 | $0.09 | 1,249,066 |
| 2023-12-07 | $0.11 | $0.12 | $0.08 | $0.10 | $0.10 | 2,406,461 |
| 2023-12-06 | $0.12 | $0.12 | $0.10 | $0.12 | $0.12 | 2,355,786 |
| 2023-12-05 | $0.09 | $0.12 | $0.08 | $0.12 | $0.12 | 5,706,977 |
| 2023-12-04 | $0.09 | $0.10 | $0.08 | $0.09 | $0.09 | 6,172,114 |
| 2023-12-01 | $0.09 | $0.09 | $0.08 | $0.08 | $0.08 | 1,577,638 |
| 2023-11-30 | $0.09 | $0.09 | $0.08 | $0.09 | $0.09 | 498,653 |
| 2023-11-29 | $0.08 | $0.09 | $0.08 | $0.09 | $0.09 | 509,827 |
| 2023-11-28 | $0.09 | $0.09 | $0.07 | $0.08 | $0.08 | 852,521 |
| 2023-11-27 | $0.09 | $0.09 | $0.08 | $0.08 | $0.08 | 655,102 |
| 2023-11-24 | $0.09 | $0.09 | $0.08 | $0.09 | $0.09 | 173,186 |
| 2023-11-22 | $0.09 | $0.09 | $0.08 | $0.09 | $0.09 | 454,585 |
| 2023-11-21 | $0.09 | $0.10 | $0.08 | $0.08 | $0.08 | 345,070 |
| 2023-11-20 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 407,056 |
| 2023-11-17 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 321,131 |
| 2023-11-16 | $0.10 | $0.10 | $0.09 | $0.09 | $0.09 | 348,591 |
| 2023-11-15 | $0.09 | $0.11 | $0.09 | $0.10 | $0.10 | 843,551 |
| 2023-11-14 | $0.08 | $0.09 | $0.08 | $0.09 | $0.09 | 919,327 |
| 2023-11-13 | $0.10 | $0.10 | $0.08 | $0.08 | $0.08 | 1,179,924 |
| 2023-11-10 | $0.08 | $0.10 | $0.08 | $0.09 | $0.09 | 1,793,292 |
| 2023-11-09 | $0.10 | $0.12 | $0.07 | $0.10 | $0.10 | 3,806,666 |
| 2023-11-08 | $0.13 | $0.13 | $0.10 | $0.11 | $0.11 | 4,668,689 |
| 2023-11-07 | $0.17 | $0.17 | $0.12 | $0.13 | $0.13 | 6,111,016 |
| 2023-11-06 | $0.14 | $0.20 | $0.13 | $0.18 | $0.18 | 20,576,670 |
| 2023-11-03 | $0.10 | $0.15 | $0.10 | $0.14 | $0.14 | 13,786,629 |
| 2023-11-02 | $0.11 | $0.11 | $0.10 | $0.11 | $0.11 | 434,445 |
| 2023-11-01 | $0.11 | $0.11 | $0.10 | $0.10 | $0.10 | 677,957 |
| 2023-10-31 | $0.11 | $0.12 | $0.11 | $0.11 | $0.11 | 693,800 |
| 2023-10-30 | $0.11 | $0.12 | $0.11 | $0.11 | $0.11 | 406,480 |
| 2023-10-27 | $0.13 | $0.13 | $0.10 | $0.11 | $0.11 | 931,598 |
| 2023-10-26 | $0.14 | $0.14 | $0.12 | $0.13 | $0.13 | 597,987 |
| 2023-10-25 | $0.13 | $0.16 | $0.11 | $0.14 | $0.14 | 2,288,956 |
| 2023-10-24 | $0.14 | $0.14 | $0.11 | $0.12 | $0.12 | 573,738 |
| 2023-10-23 | $0.13 | $0.15 | $0.12 | $0.14 | $0.14 | 526,730 |
| 2023-10-20 | $0.13 | $0.15 | $0.12 | $0.14 | $0.14 | 676,327 |
| 2023-10-19 | $0.16 | $0.16 | $0.12 | $0.13 | $0.13 | 406,972 |
| 2023-10-18 | $0.15 | $0.15 | $0.14 | $0.14 | $0.14 | 379,514 |
| 2023-10-17 | $0.15 | $0.17 | $0.15 | $0.15 | $0.15 | 250,661 |
| 2023-10-16 | $0.17 | $0.18 | $0.15 | $0.15 | $0.15 | 300,069 |
| 2023-10-13 | $0.17 | $0.18 | $0.15 | $0.18 | $0.18 | 205,094 |
| 2023-10-12 | $0.17 | $0.18 | $0.16 | $0.17 | $0.17 | 359,932 |
| 2023-10-11 | $0.16 | $0.16 | $0.15 | $0.15 | $0.15 | 314,424 |
| 2023-10-10 | $0.15 | $0.17 | $0.14 | $0.16 | $0.16 | 148,021 |
| 2023-10-09 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 293,810 |
| 2023-10-06 | $0.16 | $0.16 | $0.13 | $0.14 | $0.14 | 581,049 |
| 2023-10-05 | $0.15 | $0.17 | $0.14 | $0.15 | $0.15 | 1,060,727 |
| 2023-10-04 | $0.16 | $0.16 | $0.14 | $0.14 | $0.14 | 364,520 |
| 2023-10-03 | $0.16 | $0.17 | $0.15 | $0.16 | $0.16 | 546,507 |
| 2023-10-02 | $0.17 | $0.18 | $0.15 | $0.16 | $0.16 | 555,041 |
| 2023-09-29 | $0.16 | $0.18 | $0.16 | $0.17 | $0.17 | 562,448 |
| 2023-09-28 | $0.16 | $0.17 | $0.15 | $0.16 | $0.16 | 523,507 |
| 2023-09-27 | $0.27 | $0.27 | $0.14 | $0.16 | $0.16 | 2,753,741 |
| 2023-09-26 | $0.26 | $0.30 | $0.25 | $0.26 | $0.26 | 528,805 |
| 2023-09-25 | $0.26 | $0.31 | $0.25 | $0.27 | $0.27 | 566,845 |
| 2023-09-22 | $0.28 | $0.32 | $0.27 | $0.27 | $0.27 | 258,523 |
| 2023-09-21 | $0.29 | $0.32 | $0.26 | $0.30 | $0.30 | 450,347 |
| 2023-09-20 | $0.33 | $0.35 | $0.30 | $0.30 | $0.30 | 326,672 |
| 2023-09-19 | $0.29 | $0.34 | $0.28 | $0.31 | $0.31 | 634,062 |
| 2023-09-18 | $0.26 | $0.35 | $0.25 | $0.30 | $0.30 | 556,436 |
| 2023-09-15 | $0.25 | $0.31 | $0.23 | $0.28 | $0.28 | 1,171,956 |
| 2023-09-14 | $0.22 | $0.29 | $0.20 | $0.26 | $0.26 | 731,435 |
| 2023-09-13 | $0.23 | $0.24 | $0.22 | $0.24 | $0.24 | 430,836 |
| 2023-09-12 | $0.26 | $0.26 | $0.22 | $0.23 | $0.23 | 424,348 |
| 2023-09-11 | $0.22 | $0.31 | $0.22 | $0.25 | $0.25 | 1,237,249 |
| 2023-09-08 | $0.20 | $0.30 | $0.20 | $0.22 | $0.22 | 1,579,592 |
| 2023-09-07 | $0.25 | $0.27 | $0.20 | $0.21 | $0.21 | 256,452 |
| 2023-09-06 | $0.21 | $0.30 | $0.21 | $0.23 | $0.23 | 1,633,956 |
| 2023-09-05 | $0.20 | $0.26 | $0.18 | $0.22 | $0.22 | 909,538 |
| 2023-09-01 | $0.24 | $0.24 | $0.18 | $0.20 | $0.20 | 99,263 |
| 2023-08-31 | $0.25 | $0.26 | $0.21 | $0.21 | $0.21 | 100,166 |
| 2023-08-30 | $0.25 | $0.26 | $0.24 | $0.25 | $0.25 | 46,831 |
| 2023-08-29 | $0.26 | $0.26 | $0.23 | $0.25 | $0.25 | 53,641 |
| 2023-08-28 | $0.28 | $0.28 | $0.20 | $0.25 | $0.25 | 213,219 |
| 2023-08-25 | $0.27 | $0.29 | $0.26 | $0.28 | $0.28 | 20,193 |
| 2023-08-24 | $0.28 | $0.32 | $0.24 | $0.28 | $0.28 | 79,804 |
| 2023-08-23 | $0.25 | $0.28 | $0.24 | $0.28 | $0.28 | 117,680 |
| 2023-08-22 | $0.29 | $0.29 | $0.25 | $0.26 | $0.26 | 30,929 |
| 2023-08-21 | $0.34 | $0.34 | $0.24 | $0.27 | $0.27 | 293,523 |
| 2023-08-18 | $0.26 | $0.40 | $0.25 | $0.32 | $0.32 | 1,067,051 |
| 2023-08-17 | $0.28 | $0.28 | $0.24 | $0.24 | $0.24 | 71,744 |
| 2023-08-16 | $0.33 | $0.37 | $0.26 | $0.28 | $0.28 | 115,163 |
| 2023-08-15 | $0.36 | $0.37 | $0.35 | $0.35 | $0.35 | 73,462 |
| 2023-08-14 | $0.36 | $0.37 | $0.35 | $0.35 | $0.35 | 22,897 |
| 2023-08-11 | $0.35 | $0.43 | $0.35 | $0.36 | $0.36 | 170,349 |
| 2023-08-10 | $0.46 | $0.50 | $0.40 | $0.40 | $0.40 | 45,226 |
| 2023-08-09 | $0.48 | $0.51 | $0.44 | $0.45 | $0.45 | 38,491 |
| 2023-08-08 | $0.46 | $0.52 | $0.46 | $0.47 | $0.47 | 47,727 |
| 2023-08-07 | $0.48 | $0.49 | $0.46 | $0.47 | $0.47 | 41,231 |
| 2023-08-04 | $0.48 | $0.48 | $0.44 | $0.48 | $0.48 | 24,782 |
| 2023-08-03 | $0.49 | $0.49 | $0.46 | $0.47 | $0.47 | 34,298 |
| 2023-08-02 | $0.47 | $0.49 | $0.45 | $0.49 | $0.49 | 51,056 |
| 2023-08-01 | $0.44 | $0.47 | $0.44 | $0.47 | $0.47 | 2,405 |
| 2023-07-31 | $0.47 | $0.47 | $0.46 | $0.46 | $0.46 | 17,811 |
| 2023-07-28 | $0.48 | $0.49 | $0.47 | $0.47 | $0.47 | 4,595 |
| 2023-07-27 | $0.49 | $0.49 | $0.47 | $0.47 | $0.47 | 5,159 |
| 2023-07-26 | $0.45 | $0.49 | $0.43 | $0.49 | $0.49 | 23,851 |
| 2023-07-25 | $0.42 | $0.46 | $0.42 | $0.44 | $0.44 | 3,098 |
| 2023-07-24 | $0.41 | $0.44 | $0.41 | $0.42 | $0.42 | 1,908 |
| 2023-07-21 | $0.44 | $0.45 | $0.41 | $0.43 | $0.43 | 12,265 |
| 2023-07-20 | $0.42 | $0.46 | $0.40 | $0.46 | $0.46 | 23,177 |
| 2023-07-19 | $0.45 | $0.47 | $0.42 | $0.45 | $0.45 | 34,745 |
| 2023-07-18 | $0.49 | $0.49 | $0.44 | $0.48 | $0.48 | 89,190 |
| 2023-07-17 | $0.46 | $0.51 | $0.42 | $0.51 | $0.51 | 380,236 |
| 2023-07-14 | $0.41 | $0.43 | $0.41 | $0.42 | $0.42 | 189,837 |
| 2023-07-13 | $0.41 | $0.43 | $0.41 | $0.43 | $0.43 | 28,061 |
| 2023-07-12 | $0.43 | $0.43 | $0.40 | $0.42 | $0.42 | 22,404 |
| 2023-07-11 | $0.41 | $0.43 | $0.40 | $0.42 | $0.42 | 21,067 |
| 2023-07-10 | $0.43 | $0.43 | $0.40 | $0.42 | $0.42 | 8,744 |
| 2023-07-07 | $0.40 | $0.43 | $0.40 | $0.43 | $0.43 | 36,773 |
| 2023-07-06 | $0.40 | $0.42 | $0.40 | $0.42 | $0.42 | 3,145 |
| 2023-07-05 | $0.42 | $0.42 | $0.41 | $0.42 | $0.42 | 15,446 |
| 2023-07-03 | $0.40 | $0.42 | $0.40 | $0.41 | $0.41 | 42,028 |
| 2023-06-30 | $0.42 | $0.42 | $0.41 | $0.42 | $0.42 | 20,412 |
| 2023-06-29 | $0.41 | $0.42 | $0.38 | $0.41 | $0.41 | 7,931 |
| 2023-06-28 | $0.42 | $0.42 | $0.38 | $0.39 | $0.39 | 7,990 |
| 2023-06-27 | $0.42 | $0.42 | $0.39 | $0.42 | $0.42 | 8,507 |
| 2023-06-26 | $0.40 | $0.42 | $0.39 | $0.42 | $0.42 | 40,498 |
| 2023-06-23 | $0.40 | $0.42 | $0.40 | $0.40 | $0.40 | 44,893 |
| 2023-06-22 | $0.38 | $0.42 | $0.38 | $0.42 | $0.42 | 13,100 |
| 2023-06-21 | $0.42 | $0.42 | $0.36 | $0.42 | $0.42 | 20,823 |
| 2023-06-20 | $0.37 | $0.42 | $0.35 | $0.41 | $0.41 | 24,681 |
| 2023-06-16 | $0.39 | $0.42 | $0.35 | $0.36 | $0.36 | 201,279 |
| 2023-06-15 | $0.37 | $0.38 | $0.36 | $0.36 | $0.36 | 22,091 |
| 2023-06-14 | $0.34 | $0.38 | $0.34 | $0.36 | $0.36 | 100,427 |
| 2023-06-13 | $0.34 | $0.34 | $0.32 | $0.32 | $0.32 | 44,599 |
| 2023-06-12 | $0.35 | $0.37 | $0.33 | $0.33 | $0.33 | 49,569 |
| 2023-06-09 | $0.42 | $0.42 | $0.34 | $0.35 | $0.35 | 93,638 |
| 2023-06-08 | $0.38 | $0.42 | $0.38 | $0.40 | $0.40 | 81,169 |
| 2023-06-07 | $0.41 | $0.42 | $0.35 | $0.37 | $0.37 | 89,285 |
| 2023-06-06 | $0.39 | $0.41 | $0.34 | $0.36 | $0.36 | 123,197 |
| 2023-06-05 | $0.37 | $0.38 | $0.35 | $0.35 | $0.35 | 53,888 |
| 2023-06-02 | $0.39 | $0.39 | $0.36 | $0.37 | $0.37 | 18,179 |
| 2023-06-01 | $0.37 | $0.42 | $0.32 | $0.38 | $0.38 | 28,366 |
| 2023-05-31 | $0.34 | $0.37 | $0.33 | $0.37 | $0.37 | 31,092 |
| 2023-05-30 | $0.42 | $0.46 | $0.33 | $0.34 | $0.34 | 192,429 |
| 2023-05-26 | $0.40 | $0.46 | $0.40 | $0.40 | $0.40 | 21,938 |
| 2023-05-25 | $0.48 | $0.48 | $0.40 | $0.40 | $0.40 | 25,823 |
| 2023-05-24 | $0.46 | $0.50 | $0.41 | $0.43 | $0.43 | 79,440 |
| 2023-05-23 | $0.50 | $0.50 | $0.46 | $0.46 | $0.46 | 166,230 |
| 2023-05-22 | $0.48 | $0.51 | $0.48 | $0.49 | $0.49 | 29,511 |
| 2023-05-19 | $0.52 | $0.52 | $0.48 | $0.48 | $0.48 | 41,926 |
| 2023-05-18 | $0.52 | $0.52 | $0.50 | $0.52 | $0.52 | 12,898 |
| 2023-05-17 | $0.52 | $0.54 | $0.50 | $0.50 | $0.50 | 33,651 |
| 2023-05-16 | $0.53 | $0.54 | $0.50 | $0.54 | $0.54 | 79,384 |
| 2023-05-15 | $0.51 | $0.55 | $0.51 | $0.54 | $0.54 | 73,746 |
| 2023-05-12 | $0.52 | $0.54 | $0.50 | $0.53 | $0.53 | 44,646 |
| 2023-05-11 | $0.53 | $0.54 | $0.50 | $0.52 | $0.52 | 42,861 |
| 2023-05-10 | $0.48 | $0.55 | $0.47 | $0.52 | $0.52 | 80,590 |
| 2023-05-09 | $0.59 | $0.59 | $0.50 | $0.51 | $0.51 | 111,168 |
| 2023-05-08 | $0.49 | $0.65 | $0.47 | $0.59 | $0.59 | 260,291 |
| 2023-05-05 | $0.45 | $0.49 | $0.44 | $0.49 | $0.49 | 78,355 |
| 2023-05-04 | $0.40 | $0.46 | $0.40 | $0.43 | $0.43 | 112,421 |
| 2023-05-03 | $0.40 | $0.46 | $0.39 | $0.40 | $0.40 | 257,907 |
| 2023-05-02 | $0.41 | $0.41 | $0.37 | $0.40 | $0.40 | 100,274 |
| 2023-05-01 | $0.37 | $0.40 | $0.33 | $0.38 | $0.38 | 175,702 |
| 2023-04-28 | $0.33 | $0.37 | $0.33 | $0.35 | $0.35 | 153,649 |
| 2023-04-27 | $0.29 | $0.34 | $0.29 | $0.33 | $0.33 | 147,877 |
| 2023-04-26 | $0.31 | $0.31 | $0.29 | $0.29 | $0.29 | 132,980 |
| 2023-04-25 | $0.29 | $0.31 | $0.29 | $0.30 | $0.30 | 82,293 |
| 2023-04-24 | $0.36 | $0.36 | $0.30 | $0.30 | $0.30 | 167,236 |
| 2023-04-21 | $0.35 | $0.39 | $0.35 | $0.35 | $0.35 | 154,775 |
| 2023-04-20 | $0.32 | $0.40 | $0.30 | $0.40 | $0.40 | 717,788 |
| 2023-04-19 | $0.28 | $0.35 | $0.24 | $0.33 | $0.33 | 1,053,350 |
| 2023-04-18 | $0.22 | $0.61 | $0.22 | $0.30 | $0.30 | 15,309,882 |
| 2023-04-17 | $0.25 | $0.26 | $0.21 | $0.23 | $0.23 | 62,481 |
| 2023-04-14 | $0.24 | $0.27 | $0.23 | $0.26 | $0.26 | 273,072 |
| 2023-04-13 | $0.27 | $0.28 | $0.23 | $0.25 | $0.25 | 228,579 |
| 2023-04-12 | $0.23 | $0.36 | $0.23 | $0.26 | $0.26 | 1,815,933 |
| 2023-04-11 | $0.22 | $0.23 | $0.21 | $0.21 | $0.21 | 126,259 |
| 2023-04-10 | $0.20 | $0.23 | $0.19 | $0.22 | $0.22 | 247,294 |
| 2023-04-06 | $0.20 | $0.20 | $0.19 | $0.19 | $0.19 | 76,857 |
| 2023-04-05 | $0.19 | $0.22 | $0.19 | $0.20 | $0.20 | 42,300 |
| 2023-04-04 | $0.24 | $0.24 | $0.17 | $0.19 | $0.19 | 68,812 |
| 2023-04-03 | $0.24 | $0.24 | $0.22 | $0.22 | $0.22 | 54,878 |
| 2023-03-31 | $0.21 | $0.23 | $0.21 | $0.23 | $0.23 | 24,510 |
| 2023-03-30 | $0.20 | $0.23 | $0.19 | $0.23 | $0.23 | 57,290 |
| 2023-03-29 | $0.21 | $0.22 | $0.20 | $0.21 | $0.21 | 13,132 |
| 2023-03-28 | $0.18 | $0.21 | $0.18 | $0.21 | $0.21 | 35,111 |
| 2023-03-27 | $0.23 | $0.23 | $0.18 | $0.21 | $0.21 | 120,940 |
| 2023-03-24 | $0.24 | $0.24 | $0.20 | $0.23 | $0.23 | 337,066 |
| 2023-03-23 | $0.20 | $0.24 | $0.20 | $0.24 | $0.24 | 38,877 |
| 2023-03-22 | $0.18 | $0.22 | $0.18 | $0.20 | $0.20 | 92,091 |
| 2023-03-21 | $0.19 | $0.21 | $0.19 | $0.19 | $0.19 | 111,016 |
| 2023-03-20 | $0.19 | $0.21 | $0.19 | $0.19 | $0.19 | 57,467 |
| 2023-03-17 | $0.21 | $0.21 | $0.18 | $0.20 | $0.20 | 103,544 |
| 2023-03-16 | $0.25 | $0.25 | $0.20 | $0.20 | $0.20 | 86,095 |
| 2023-03-15 | $0.21 | $0.29 | $0.20 | $0.22 | $0.22 | 62,545 |
| 2023-03-14 | $0.27 | $0.29 | $0.20 | $0.24 | $0.24 | 101,200 |
| 2023-03-13 | $0.32 | $0.32 | $0.27 | $0.28 | $0.28 | 69,481 |
| 2023-03-10 | $0.33 | $0.33 | $0.30 | $0.32 | $0.32 | 32,672 |
| 2023-03-09 | $0.37 | $0.37 | $0.33 | $0.35 | $0.35 | 89,032 |
| 2023-03-08 | $0.42 | $0.42 | $0.37 | $0.39 | $0.39 | 40,888 |
| 2023-03-07 | $0.41 | $0.42 | $0.40 | $0.41 | $0.41 | 3,248 |
| 2023-03-06 | $0.40 | $0.41 | $0.37 | $0.40 | $0.40 | 31,290 |
| 2023-03-03 | $0.42 | $0.43 | $0.40 | $0.40 | $0.40 | 26,673 |
| 2023-03-02 | $0.39 | $0.43 | $0.39 | $0.42 | $0.42 | 43,288 |
| 2023-03-01 | $0.41 | $0.47 | $0.38 | $0.45 | $0.45 | 52,604 |
| 2023-02-28 | $0.41 | $0.43 | $0.41 | $0.42 | $0.42 | 33,742 |
| 2023-02-27 | $0.47 | $0.47 | $0.42 | $0.43 | $0.43 | 49,337 |
| 2023-02-24 | $0.45 | $0.46 | $0.42 | $0.46 | $0.46 | 8,447 |
| 2023-02-23 | $0.46 | $0.51 | $0.42 | $0.46 | $0.46 | 22,651 |
| 2023-02-22 | $0.50 | $0.52 | $0.47 | $0.47 | $0.47 | 96,392 |
| 2023-02-21 | $0.43 | $0.48 | $0.42 | $0.48 | $0.48 | 31,396 |
| 2023-02-17 | $0.57 | $0.57 | $0.41 | $0.44 | $0.44 | 21,906 |
| 2023-02-16 | $0.42 | $0.46 | $0.42 | $0.43 | $0.43 | 46,642 |
| 2023-02-15 | $0.44 | $0.44 | $0.41 | $0.41 | $0.41 | 30,966 |
| 2023-02-14 | $0.44 | $0.44 | $0.40 | $0.43 | $0.43 | 31,676 |
| 2023-02-13 | $0.46 | $0.46 | $0.41 | $0.43 | $0.43 | 41,830 |
| 2023-02-10 | $0.46 | $0.46 | $0.41 | $0.42 | $0.42 | 164,744 |
| 2023-02-09 | $0.78 | $0.78 | $0.41 | $0.41 | $0.41 | 408,475 |
| 2023-02-08 | $0.80 | $0.80 | $0.77 | $0.78 | $0.78 | 10,655 |
| 2023-02-07 | $0.83 | $0.83 | $0.80 | $0.80 | $0.80 | 13,021 |
| 2023-02-06 | $0.84 | $0.84 | $0.80 | $0.83 | $0.83 | 4,592 |
| 2023-02-03 | $0.85 | $0.86 | $0.84 | $0.84 | $0.84 | 26,802 |
| 2023-02-02 | $0.82 | $0.83 | $0.81 | $0.83 | $0.83 | 14,298 |
| 2023-02-01 | $0.80 | $0.83 | $0.80 | $0.81 | $0.81 | 42,388 |
| 2023-01-31 | $0.80 | $0.81 | $0.78 | $0.81 | $0.81 | 9,769 |
| 2023-01-30 | $0.82 | $0.82 | $0.80 | $0.81 | $0.81 | 15,936 |
| 2023-01-27 | $0.79 | $0.82 | $0.77 | $0.78 | $0.78 | 41,205 |
| 2023-01-26 | $0.82 | $0.82 | $0.77 | $0.77 | $0.77 | 6,442 |
| 2023-01-25 | $0.80 | $0.82 | $0.77 | $0.77 | $0.77 | 23,984 |
| 2023-01-24 | $0.81 | $0.82 | $0.79 | $0.79 | $0.79 | 43,139 |
| 2023-01-23 | $0.79 | $0.84 | $0.77 | $0.77 | $0.77 | 60,741 |
| 2023-01-20 | $0.83 | $0.83 | $0.78 | $0.78 | $0.78 | 13,700 |
| 2023-01-19 | $0.84 | $0.86 | $0.80 | $0.80 | $0.80 | 25,557 |
| 2023-01-18 | $0.95 | $0.95 | $0.80 | $0.80 | $0.80 | 25,841 |
| 2023-01-17 | $0.85 | $0.85 | $0.83 | $0.84 | $0.84 | 24,773 |
| 2023-01-13 | $0.84 | $0.84 | $0.80 | $0.82 | $0.82 | 14,059 |
| 2023-01-12 | $0.86 | $0.86 | $0.80 | $0.80 | $0.80 | 13,007 |
| 2023-01-11 | $0.72 | $0.84 | $0.72 | $0.82 | $0.82 | 5,490 |
| 2023-01-10 | $0.75 | $0.85 | $0.75 | $0.84 | $0.84 | 3,307 |
| 2023-01-09 | $0.89 | $0.89 | $0.72 | $0.83 | $0.83 | 44,142 |
| 2023-01-06 | $0.91 | $0.92 | $0.80 | $0.83 | $0.83 | 58,935 |
| 2023-01-05 | $0.98 | $0.98 | $0.85 | $0.86 | $0.86 | 25,311 |
| 2023-01-04 | $0.93 | $1.04 | $0.93 | $0.98 | $0.98 | 3,886 |
| 2023-01-03 | $1.02 | $1.05 | $0.97 | $0.98 | $0.98 | 6,744 |
| 2022-12-30 | $1.00 | $1.00 | $0.83 | $0.98 | $0.98 | 67,368 |
| 2022-12-29 | $0.82 | $0.90 | $0.71 | $0.90 | $0.90 | 133,524 |
| 2022-12-28 | $0.94 | $0.94 | $0.84 | $0.84 | $0.84 | 48,216 |
| 2022-12-27 | $1.02 | $1.02 | $0.91 | $0.98 | $0.98 | 8,197 |
| 2022-12-23 | $1.00 | $1.08 | $1.00 | $1.02 | $1.02 | 11,337 |
| 2022-12-22 | $1.00 | $1.03 | $1.00 | $1.03 | $1.03 | 7,447 |
| 2022-12-21 | $1.01 | $1.05 | $1.00 | $1.00 | $1.00 | 14,988 |
| 2022-12-20 | $1.01 | $1.06 | $1.01 | $1.01 | $1.01 | 6,192 |
| 2022-12-19 | $1.00 | $1.09 | $1.00 | $1.08 | $1.08 | 17,428 |
| 2022-12-16 | $1.00 | $1.10 | $1.00 | $1.07 | $1.07 | 27,118 |
| 2022-12-15 | $1.10 | $1.10 | $1.05 | $1.05 | $1.05 | 9,143 |
| 2022-12-14 | $1.05 | $1.07 | $1.00 | $1.00 | $1.00 | 15,881 |
| 2022-12-13 | $1.06 | $1.06 | $1.04 | $1.04 | $1.04 | 4,793 |
| 2022-12-12 | $1.09 | $1.09 | $1.01 | $1.05 | $1.05 | 22,419 |
| 2022-12-09 | $1.15 | $1.18 | $1.09 | $1.09 | $1.09 | 34,291 |
| 2022-12-08 | $1.17 | $1.20 | $1.09 | $1.11 | $1.11 | 18,125 |
| 2022-12-07 | $1.13 | $1.17 | $1.13 | $1.17 | $1.17 | 643 |
| 2022-12-06 | $1.15 | $1.20 | $1.02 | $1.18 | $1.18 | 14,752 |
| 2022-12-05 | $1.24 | $1.26 | $1.15 | $1.15 | $1.15 | 49,413 |
| 2022-12-02 | $1.24 | $1.30 | $1.23 | $1.28 | $1.28 | 8,079 |
| 2022-12-01 | $1.25 | $1.29 | $1.25 | $1.25 | $1.25 | 19,588 |
| 2022-11-30 | $1.24 | $1.30 | $1.24 | $1.30 | $1.30 | 4,809 |
| 2022-11-29 | $1.26 | $1.34 | $1.24 | $1.34 | $1.34 | 9,915 |
| 2022-11-28 | $1.24 | $1.26 | $1.24 | $1.24 | $1.24 | 2,017 |
| 2022-11-25 | $1.31 | $1.35 | $1.24 | $1.24 | $1.24 | 2,921 |
| 2022-11-23 | $1.37 | $1.39 | $1.34 | $1.34 | $1.34 | 7,951 |
| 2022-11-22 | $1.38 | $1.44 | $1.36 | $1.37 | $1.37 | 4,030 |
| 2022-11-21 | $1.45 | $1.45 | $1.45 | $1.45 | $1.45 | 475 |
| 2022-11-18 | $1.46 | $1.46 | $1.46 | $1.46 | $1.46 | 306 |
| 2022-11-17 | $1.45 | $1.46 | $1.36 | $1.46 | $1.46 | 3,637 |
| 2022-11-16 | $1.37 | $1.49 | $1.37 | $1.49 | $1.49 | 674 |
| 2022-11-15 | $1.24 | $1.45 | $1.24 | $1.43 | $1.43 | 6,176 |
| 2022-11-14 | $1.45 | $1.53 | $1.37 | $1.49 | $1.49 | 2,488 |
| 2022-11-11 | $1.35 | $1.59 | $1.33 | $1.33 | $1.33 | 1,039 |
| 2022-11-10 | $1.36 | $1.39 | $1.30 | $1.31 | $1.31 | 45,485 |
| 2022-11-09 | $1.44 | $1.62 | $1.44 | $1.54 | $1.54 | 1,737 |
| 2022-11-08 | $1.57 | $1.63 | $1.46 | $1.63 | $1.63 | 8,211 |
| 2022-11-07 | $1.73 | $1.73 | $1.59 | $1.66 | $1.66 | 6,430 |
| 2022-11-04 | $1.49 | $1.74 | $1.43 | $1.74 | $1.74 | 5,029 |
| 2022-11-03 | $1.31 | $1.42 | $1.23 | $1.23 | $1.23 | 12,873 |
| 2022-11-02 | $1.36 | $1.47 | $1.36 | $1.43 | $1.43 | 963 |
| 2022-11-01 | $1.43 | $1.44 | $1.40 | $1.40 | $1.40 | 1,601 |
| 2022-10-31 | $1.41 | $1.44 | $1.38 | $1.38 | $1.38 | 5,170 |
| 2022-10-28 | $1.23 | $1.45 | $1.23 | $1.44 | $1.44 | 7,731 |
| 2022-10-27 | $1.41 | $1.41 | $1.41 | $1.41 | $1.41 | 295 |
| 2022-10-26 | $1.49 | $1.49 | $1.41 | $1.41 | $1.41 | 9,199 |
| 2022-10-25 | $1.38 | $1.40 | $1.35 | $1.38 | $1.38 | 5,152 |
| 2022-10-24 | $1.25 | $1.38 | $1.22 | $1.38 | $1.38 | 25,558 |
| 2022-10-21 | $1.29 | $1.37 | $1.29 | $1.29 | $1.29 | 17,986 |
| 2022-10-20 | $1.49 | $1.50 | $1.16 | $1.39 | $1.39 | 184,503 |
| 2022-10-19 | $1.74 | $1.84 | $1.73 | $1.73 | $1.73 | 7,858 |
| 2022-10-18 | $1.71 | $1.86 | $1.71 | $1.79 | $1.79 | 8,929 |
| 2022-10-17 | $1.81 | $1.92 | $1.72 | $1.91 | $1.91 | 2,072 |
| 2022-10-14 | $1.70 | $1.79 | $1.65 | $1.79 | $1.79 | 7,977 |
| 2022-10-13 | $1.74 | $1.75 | $1.69 | $1.75 | $1.75 | 1,983 |
| 2022-10-12 | $1.76 | $1.76 | $1.66 | $1.74 | $1.74 | 11,588 |
| 2022-10-11 | $2.00 | $2.00 | $1.65 | $1.78 | $1.78 | 39,010 |
| 2022-10-10 | $1.99 | $1.99 | $1.85 | $1.87 | $1.87 | 3,495 |
| 2022-10-07 | $1.84 | $1.84 | $1.78 | $1.79 | $1.79 | 14,314 |
| 2022-10-06 | $1.68 | $1.85 | $1.54 | $1.79 | $1.79 | 8,168 |
| 2022-10-05 | $1.56 | $1.80 | $1.56 | $1.75 | $1.75 | 14,011 |
| 2022-10-04 | $1.59 | $1.68 | $1.59 | $1.62 | $1.62 | 37,978 |
| 2022-10-03 | $1.51 | $1.60 | $1.50 | $1.55 | $1.55 | 26,049 |
| 2022-09-30 | $1.37 | $1.52 | $1.37 | $1.50 | $1.50 | 6,778 |
| 2022-09-29 | $1.37 | $1.40 | $1.31 | $1.39 | $1.39 | 3,375 |
| 2022-09-28 | $1.32 | $1.35 | $1.28 | $1.34 | $1.34 | 15,557 |
| 2022-09-27 | $1.26 | $1.31 | $1.24 | $1.25 | $1.25 | 35,681 |
| 2022-09-26 | $1.20 | $1.31 | $1.18 | $1.26 | $1.26 | 58,263 |
| 2022-09-23 | $1.11 | $1.28 | $1.11 | $1.23 | $1.23 | 129,348 |
| 2022-09-22 | $1.14 | $1.20 | $1.14 | $1.20 | $1.20 | 12,417 |
| 2022-09-21 | $1.15 | $1.19 | $1.14 | $1.17 | $1.17 | 19,758 |
| 2022-09-20 | $1.15 | $1.16 | $1.06 | $1.16 | $1.16 | 62,481 |
| 2022-09-19 | $1.08 | $1.11 | $1.07 | $1.10 | $1.10 | 30,352 |
| 2022-09-16 | $1.15 | $1.15 | $1.07 | $1.08 | $1.08 | 60,538 |
| 2022-09-15 | $1.14 | $1.20 | $1.14 | $1.16 | $1.16 | 25,662 |
| 2022-09-14 | $1.30 | $1.35 | $1.14 | $1.15 | $1.15 | 13,100 |
| 2022-09-13 | $1.11 | $1.23 | $1.11 | $1.16 | $1.16 | 32,169 |
| 2022-09-12 | $1.12 | $1.20 | $1.11 | $1.14 | $1.14 | 36,086 |
| 2022-09-09 | $1.11 | $1.18 | $1.09 | $1.12 | $1.12 | 96,706 |
| 2022-09-08 | $1.12 | $1.16 | $1.12 | $1.12 | $1.12 | 53,604 |
| 2022-09-07 | $1.18 | $1.22 | $1.15 | $1.15 | $1.15 | 35,035 |
| 2022-09-06 | $1.16 | $1.23 | $1.13 | $1.19 | $1.19 | 43,744 |
| 2022-09-02 | $1.25 | $1.30 | $1.20 | $1.30 | $1.30 | 8,569 |
| 2022-09-01 | $1.30 | $1.32 | $1.27 | $1.30 | $1.30 | 4,647 |
| 2022-08-31 | $1.25 | $1.32 | $1.16 | $1.31 | $1.31 | 30,151 |
| 2022-08-30 | $1.34 | $1.34 | $1.30 | $1.31 | $1.31 | 10,254 |
| 2022-08-29 | $1.35 | $1.39 | $1.31 | $1.37 | $1.37 | 22,178 |
| 2022-08-26 | $1.33 | $1.35 | $1.32 | $1.34 | $1.34 | 10,027 |
| 2022-08-25 | $1.34 | $1.38 | $1.32 | $1.33 | $1.33 | 45,154 |
| 2022-08-24 | $1.36 | $1.40 | $1.34 | $1.34 | $1.34 | 13,232 |
| 2022-08-23 | $1.35 | $1.39 | $1.33 | $1.36 | $1.36 | 12,547 |
| 2022-08-22 | $1.59 | $1.59 | $1.36 | $1.36 | $1.36 | 37,763 |
| 2022-08-19 | $1.45 | $1.45 | $1.36 | $1.43 | $1.43 | 52,464 |
| 2022-08-18 | $1.50 | $1.50 | $1.39 | $1.41 | $1.41 | 12,871 |
| 2022-08-17 | $1.75 | $1.75 | $1.50 | $1.50 | $1.50 | 36,449 |
| 2022-08-16 | $1.76 | $1.82 | $1.75 | $1.75 | $1.75 | 16,541 |
| 2022-08-15 | $2.09 | $2.09 | $1.75 | $1.80 | $1.80 | 133,858 |
| 2022-08-12 | $1.66 | $2.42 | $1.65 | $2.01 | $2.01 | 309,152 |
| 2022-08-11 | $1.32 | $2.22 | $1.32 | $1.83 | $1.83 | 1,076,994 |
| 2022-08-10 | $1.25 | $1.39 | $1.24 | $1.39 | $1.39 | 15,978 |
| 2022-08-09 | $1.15 | $1.30 | $1.15 | $1.25 | $1.25 | 8,868 |
| 2022-08-08 | $1.23 | $1.30 | $1.19 | $1.27 | $1.27 | 7,325 |
| 2022-08-05 | $1.34 | $1.34 | $1.22 | $1.23 | $1.23 | 11,940 |
| 2022-08-04 | $1.32 | $1.38 | $1.32 | $1.35 | $1.35 | 14,153 |
| 2022-08-03 | $1.28 | $1.42 | $1.28 | $1.39 | $1.39 | 8,019 |
| 2022-08-02 | $1.13 | $1.39 | $1.09 | $1.36 | $1.36 | 31,415 |
| 2022-08-01 | $1.15 | $1.24 | $1.13 | $1.24 | $1.24 | 15,541 |
| 2022-07-29 | $1.19 | $1.21 | $1.14 | $1.14 | $1.14 | 13,446 |
| 2022-07-28 | $1.11 | $1.13 | $1.06 | $1.12 | $1.12 | 15,303 |
| 2022-07-27 | $1.18 | $1.18 | $1.09 | $1.09 | $1.09 | 21,112 |
| 2022-07-26 | $1.14 | $1.16 | $1.11 | $1.11 | $1.11 | 6,805 |
| 2022-07-25 | $1.29 | $1.29 | $1.19 | $1.19 | $1.19 | 15,375 |
| 2022-07-22 | $1.17 | $1.20 | $1.08 | $1.08 | $1.08 | 55,114 |
| 2022-07-21 | $1.08 | $1.44 | $1.08 | $1.20 | $1.20 | 156,697 |
| 2022-07-20 | $0.96 | $1.09 | $0.96 | $1.08 | $1.08 | 14,410 |
| 2022-07-19 | $1.04 | $1.08 | $0.93 | $1.01 | $1.01 | 64,569 |
| 2022-07-18 | $1.10 | $1.13 | $1.01 | $1.02 | $1.02 | 19,523 |
| 2022-07-15 | $1.32 | $1.32 | $1.06 | $1.06 | $1.06 | 10,179 |
| 2022-07-14 | $1.09 | $1.10 | $1.05 | $1.06 | $1.06 | 7,000 |
| 2022-07-13 | $1.20 | $1.32 | $1.15 | $1.15 | $1.15 | 34,390 |
| 2022-07-12 | $1.05 | $1.18 | $1.04 | $1.16 | $1.16 | 22,404 |
| 2022-07-11 | $1.08 | $1.09 | $1.07 | $1.07 | $1.07 | 4,995 |
| 2022-07-08 | $1.10 | $1.14 | $1.02 | $1.14 | $1.14 | 25,501 |
| 2022-07-07 | $1.15 | $1.15 | $1.10 | $1.10 | $1.10 | 11,517 |
| 2022-07-06 | $1.26 | $1.26 | $1.05 | $1.06 | $1.06 | 25,964 |
| 2022-07-05 | $1.39 | $1.42 | $1.12 | $1.12 | $1.12 | 68,802 |
| 2022-07-01 | $1.60 | $1.60 | $1.49 | $1.49 | $1.49 | 42,611 |
| 2022-06-30 | $1.41 | $1.70 | $1.34 | $1.55 | $1.55 | 253,365 |
| 2022-06-29 | $1.00 | $1.45 | $1.00 | $1.41 | $1.41 | 104,069 |
| 2022-06-28 | $1.17 | $1.17 | $1.02 | $1.02 | $1.02 | 10,556 |
| 2022-06-27 | $1.28 | $1.28 | $1.15 | $1.15 | $1.15 | 12,391 |
| 2022-06-24 | $1.30 | $1.35 | $1.14 | $1.33 | $1.33 | 18,938 |
| 2022-06-23 | $1.12 | $1.27 | $1.11 | $1.23 | $1.23 | 15,242 |
| 2022-06-22 | $1.01 | $1.12 | $1.01 | $1.08 | $1.08 | 3,030 |
| 2022-06-21 | $0.95 | $1.15 | $0.95 | $1.09 | $1.09 | 16,398 |
| 2022-06-17 | $1.33 | $1.33 | $1.01 | $1.09 | $1.09 | 4,565 |
| 2022-06-16 | $1.11 | $1.20 | $0.95 | $1.00 | $1.00 | 44,962 |
| 2022-06-15 | $1.05 | $1.05 | $1.00 | $1.00 | $1.00 | 1,713 |
| 2022-06-14 | $0.93 | $1.03 | $0.93 | $0.97 | $0.97 | 26,855 |
| 2022-06-13 | $0.93 | $1.02 | $0.91 | $0.99 | $0.99 | 36,915 |
| 2022-06-10 | $1.10 | $1.10 | $0.97 | $1.01 | $1.01 | 36,401 |
| 2022-06-09 | $1.01 | $1.15 | $1.01 | $1.12 | $1.12 | 53,245 |
| 2022-06-08 | $1.06 | $1.06 | $1.04 | $1.04 | $1.04 | 13,176 |
| 2022-06-07 | $1.00 | $1.05 | $0.94 | $1.00 | $1.00 | 21,363 |
| 2022-06-06 | $1.16 | $1.16 | $0.86 | $0.99 | $0.99 | 131,720 |
| 2022-06-03 | $1.18 | $1.20 | $1.11 | $1.13 | $1.13 | 68,828 |
| 2022-06-02 | $1.15 | $1.20 | $1.12 | $1.20 | $1.20 | 43,302 |
| 2022-06-01 | $0.95 | $1.21 | $0.95 | $1.18 | $1.18 | 9,865 |
| 2022-05-31 | $1.12 | $1.31 | $1.12 | $1.25 | $1.25 | 20,716 |
| 2022-05-27 | $1.30 | $1.30 | $1.10 | $1.20 | $1.20 | 56,714 |
| 2022-05-26 | $1.25 | $1.32 | $1.25 | $1.26 | $1.26 | 22,979 |
| 2022-05-25 | $1.29 | $1.35 | $1.19 | $1.30 | $1.30 | 47,035 |
| 2022-05-24 | $1.29 | $1.35 | $1.28 | $1.35 | $1.35 | 10,434 |
| 2022-05-23 | $1.40 | $1.40 | $1.31 | $1.31 | $1.31 | 11,549 |
| 2022-05-20 | $1.45 | $1.45 | $1.31 | $1.38 | $1.38 | 8,873 |
| 2022-05-19 | $1.35 | $1.43 | $1.31 | $1.36 | $1.36 | 45,878 |
| 2022-05-18 | $1.21 | $1.42 | $1.21 | $1.30 | $1.30 | 9,063 |
| 2022-05-17 | $1.31 | $1.42 | $1.24 | $1.24 | $1.24 | 54,232 |
| 2022-05-16 | $1.35 | $1.44 | $1.23 | $1.24 | $1.24 | 62,247 |
| 2022-05-13 | $1.57 | $1.57 | $1.31 | $1.31 | $1.31 | 160,737 |
| 2022-05-12 | $1.58 | $1.58 | $1.34 | $1.48 | $1.48 | 79,634 |
| 2022-05-11 | $1.71 | $1.71 | $1.43 | $1.59 | $1.59 | 78,264 |
| 2022-05-10 | $1.81 | $1.95 | $1.75 | $1.75 | $1.75 | 15,176 |
| 2022-05-09 | $1.85 | $1.95 | $1.82 | $1.94 | $1.94 | 12,435 |
| 2022-05-06 | $1.89 | $1.99 | $1.76 | $1.92 | $1.92 | 15,008 |
| 2022-05-05 | $1.98 | $2.08 | $1.89 | $1.95 | $1.95 | 20,241 |
| 2022-05-04 | $1.98 | $2.10 | $1.77 | $2.10 | $2.10 | 95,783 |
| 2022-05-03 | $1.95 | $1.98 | $1.90 | $1.90 | $1.90 | 7,621 |
| 2022-05-02 | $1.94 | $1.96 | $1.90 | $1.92 | $1.92 | 10,666 |
| 2022-04-29 | $1.98 | $1.98 | $1.95 | $1.97 | $1.97 | 2,445 |
| 2022-04-28 | $1.98 | $1.98 | $1.95 | $1.95 | $1.95 | 2,119 |
| 2022-04-27 | $1.98 | $1.98 | $1.79 | $1.96 | $1.96 | 15,741 |
| 2022-04-26 | $2.08 | $2.14 | $1.81 | $1.90 | $1.90 | 30,380 |
| 2022-04-25 | $2.14 | $2.18 | $1.92 | $2.00 | $2.00 | 35,209 |
| 2022-04-22 | $2.09 | $2.15 | $1.95 | $2.07 | $2.07 | 17,719 |
| 2022-04-21 | $2.22 | $2.22 | $1.97 | $2.02 | $2.02 | 22,418 |
| 2022-04-20 | $2.25 | $2.25 | $1.96 | $2.13 | $2.13 | 21,723 |
| 2022-04-19 | $1.92 | $2.23 | $1.92 | $2.23 | $2.23 | 20,137 |
| 2022-04-18 | $2.45 | $2.45 | $2.03 | $2.16 | $2.16 | 10,371 |
| 2022-04-14 | $2.16 | $2.18 | $2.01 | $2.17 | $2.17 | 15,249 |
| 2022-04-13 | $1.98 | $2.01 | $1.95 | $2.01 | $2.01 | 7,079 |
| 2022-04-12 | $1.94 | $1.99 | $1.92 | $1.98 | $1.98 | 5,619 |
| 2022-04-11 | $2.01 | $2.10 | $1.91 | $1.96 | $1.96 | 18,292 |
| 2022-04-08 | $2.11 | $2.13 | $2.00 | $2.01 | $2.01 | 19,820 |
| 2022-04-07 | $2.19 | $2.19 | $2.04 | $2.09 | $2.09 | 41,456 |
| 2022-04-06 | $2.20 | $2.34 | $2.09 | $2.15 | $2.15 | 23,176 |
| 2022-04-05 | $2.21 | $2.47 | $2.21 | $2.25 | $2.25 | 9,671 |
| 2022-04-04 | $2.50 | $2.50 | $2.14 | $2.25 | $2.25 | 50,307 |
| 2022-04-01 | $2.20 | $2.46 | $2.18 | $2.34 | $2.34 | 66,176 |
| 2022-03-31 | $2.01 | $2.20 | $2.01 | $2.14 | $2.14 | 63,752 |
| 2022-03-30 | $2.05 | $2.05 | $1.95 | $2.05 | $2.05 | 23,907 |
| 2022-03-29 | $1.96 | $2.05 | $1.95 | $2.01 | $2.01 | 40,912 |
| 2022-03-28 | $1.88 | $2.02 | $1.77 | $1.97 | $1.97 | 72,934 |
| 2022-03-25 | $1.94 | $2.04 | $1.88 | $1.90 | $1.90 | 8,427 |
| 2022-03-24 | $2.10 | $2.10 | $1.91 | $1.95 | $1.95 | 24,551 |
| 2022-03-23 | $2.09 | $2.09 | $1.94 | $1.97 | $1.97 | 8,985 |
| 2022-03-22 | $2.05 | $2.05 | $1.93 | $2.00 | $2.00 | 6,700 |
| 2022-03-21 | $2.30 | $2.30 | $1.87 | $2.05 | $2.05 | 56,077 |
| 2022-03-18 | $1.83 | $2.05 | $1.80 | $2.05 | $2.05 | 43,726 |
| 2022-03-17 | $1.77 | $1.87 | $1.73 | $1.73 | $1.73 | 142,711 |
| 2022-03-16 | $1.80 | $1.84 | $1.70 | $1.75 | $1.75 | 86,323 |
| 2022-03-15 | $2.08 | $2.08 | $1.75 | $1.76 | $1.76 | 25,135 |
| 2022-03-14 | $1.79 | $1.80 | $1.74 | $1.79 | $1.79 | 20,782 |
| 2022-03-11 | $1.89 | $1.91 | $1.80 | $1.84 | $1.84 | 27,468 |
| 2022-03-10 | $1.82 | $1.97 | $1.78 | $1.80 | $1.80 | 78,982 |
| 2022-03-09 | $1.86 | $1.86 | $1.83 | $1.84 | $1.84 | 21,750 |
| 2022-03-08 | $2.00 | $2.00 | $1.83 | $1.90 | $1.90 | 30,414 |
| 2022-03-07 | $2.00 | $2.00 | $1.96 | $1.96 | $1.96 | 7,270 |
| 2022-03-04 | $2.07 | $2.07 | $2.00 | $2.02 | $2.02 | 5,043 |
| 2022-03-03 | $2.30 | $2.30 | $2.04 | $2.10 | $2.10 | 5,497 |
| 2022-03-02 | $2.11 | $2.11 | $2.00 | $2.06 | $2.06 | 6,813 |
| 2022-03-01 | $2.09 | $2.12 | $2.00 | $2.02 | $2.02 | 22,685 |
| 2022-02-28 | $2.20 | $2.20 | $2.08 | $2.09 | $2.09 | 8,839 |
| 2022-02-25 | $2.19 | $2.29 | $2.12 | $2.20 | $2.20 | 31,940 |
| 2022-02-24 | $2.00 | $2.14 | $1.98 | $2.09 | $2.09 | 18,803 |
| 2022-02-23 | $2.00 | $2.13 | $2.00 | $2.02 | $2.02 | 4,305 |
| 2022-02-22 | $2.01 | $2.13 | $2.01 | $2.05 | $2.05 | 16,639 |
| 2022-02-18 | $2.06 | $2.13 | $2.00 | $2.11 | $2.11 | 15,638 |
| 2022-02-17 | $2.05 | $2.10 | $2.01 | $2.08 | $2.08 | 13,781 |
| 2022-02-16 | $2.06 | $2.10 | $2.01 | $2.06 | $2.06 | 14,027 |
| 2022-02-15 | $2.08 | $2.14 | $2.03 | $2.11 | $2.11 | 23,239 |
| 2022-02-14 | $2.16 | $2.16 | $2.04 | $2.09 | $2.09 | 8,270 |
| 2022-02-11 | $2.18 | $2.20 | $2.05 | $2.12 | $2.12 | 9,032 |
| 2022-02-10 | $2.04 | $2.15 | $2.04 | $2.10 | $2.10 | 5,630 |
| 2022-02-09 | $2.09 | $2.20 | $2.09 | $2.16 | $2.16 | 20,735 |
| 2022-02-08 | $2.08 | $2.09 | $2.06 | $2.09 | $2.09 | 5,545 |
| 2022-02-07 | $2.10 | $2.14 | $2.03 | $2.09 | $2.09 | 13,894 |
| 2022-02-04 | $2.01 | $2.07 | $2.01 | $2.07 | $2.07 | 7,470 |
| 2022-02-03 | $2.05 | $2.11 | $2.00 | $2.09 | $2.09 | 17,998 |
| 2022-02-02 | $2.02 | $2.09 | $2.00 | $2.09 | $2.09 | 21,897 |
| 2022-02-01 | $2.30 | $2.30 | $1.99 | $2.10 | $2.10 | 15,222 |
| 2022-01-31 | $2.03 | $2.18 | $2.00 | $2.18 | $2.18 | 32,123 |
| 2022-01-28 | $2.03 | $2.05 | $1.98 | $1.98 | $1.98 | 10,916 |
| 2022-01-27 | $1.96 | $2.02 | $1.96 | $2.01 | $2.01 | 16,521 |
| 2022-01-26 | $2.12 | $2.24 | $2.03 | $2.05 | $2.05 | 6,024 |
| 2022-01-25 | $2.08 | $2.27 | $2.02 | $2.20 | $2.20 | 28,412 |
| 2022-01-24 | $2.00 | $2.15 | $1.84 | $2.06 | $2.06 | 48,561 |
| 2022-01-21 | $2.19 | $2.19 | $2.01 | $2.02 | $2.02 | 23,228 |
| 2022-01-20 | $2.30 | $2.30 | $2.15 | $2.17 | $2.17 | 48,756 |
| 2022-01-19 | $2.10 | $2.31 | $2.06 | $2.28 | $2.28 | 54,072 |
| 2022-01-18 | $2.03 | $2.08 | $1.99 | $2.08 | $2.08 | 39,836 |
| 2022-01-14 | $2.03 | $2.18 | $2.01 | $2.09 | $2.09 | 47,361 |
| 2022-01-13 | $2.10 | $2.14 | $2.00 | $2.04 | $2.04 | 23,070 |
| 2022-01-12 | $2.09 | $2.14 | $2.01 | $2.09 | $2.09 | 25,905 |
| 2022-01-11 | $2.02 | $2.17 | $2.02 | $2.10 | $2.10 | 23,309 |
| 2022-01-10 | $2.16 | $2.16 | $2.00 | $2.08 | $2.08 | 54,101 |
| 2022-01-07 | $2.03 | $2.15 | $2.00 | $2.14 | $2.14 | 65,749 |
| 2022-01-06 | $2.01 | $2.20 | $1.91 | $2.03 | $2.03 | 321,772 |
| 2022-01-05 | $2.20 | $2.25 | $2.10 | $2.10 | $2.10 | 80,998 |
| 2022-01-04 | $2.49 | $2.49 | $2.15 | $2.20 | $2.20 | 63,189 |
| 2022-01-03 | $2.41 | $2.50 | $2.35 | $2.37 | $2.37 | 39,818 |
| 2021-12-31 | $2.44 | $2.50 | $2.40 | $2.44 | $2.44 | 77,172 |
| 2021-12-30 | $2.18 | $2.45 | $2.16 | $2.44 | $2.44 | 120,001 |
| 2021-12-29 | $2.29 | $2.29 | $2.13 | $2.18 | $2.18 | 50,392 |
| 2021-12-28 | $2.22 | $2.35 | $2.22 | $2.30 | $2.30 | 38,375 |
| 2021-12-27 | $2.29 | $2.31 | $2.19 | $2.23 | $2.23 | 75,351 |
| 2021-12-23 | $2.51 | $2.60 | $2.26 | $2.30 | $2.30 | 142,293 |
| 2021-12-22 | $2.23 | $2.57 | $2.23 | $2.51 | $2.51 | 103,295 |
| 2021-12-21 | $2.27 | $2.33 | $2.15 | $2.27 | $2.27 | 187,140 |
| 2021-12-20 | $2.59 | $2.59 | $2.10 | $2.15 | $2.15 | 205,456 |
| 2021-12-17 | $2.95 | $3.17 | $2.66 | $2.66 | $2.66 | 130,521 |
| 2021-12-16 | $3.04 | $3.09 | $2.83 | $3.01 | $3.01 | 22,848 |
| 2021-12-15 | $3.27 | $3.27 | $2.86 | $3.00 | $3.00 | 93,859 |
| 2021-12-14 | $2.89 | $3.29 | $2.80 | $3.25 | $3.25 | 43,243 |
| 2021-12-13 | $3.21 | $3.29 | $2.85 | $2.97 | $2.97 | 66,722 |
| 2021-12-10 | $2.93 | $3.25 | $2.85 | $3.22 | $3.22 | 46,604 |
| 2021-12-09 | $3.41 | $3.41 | $2.90 | $2.94 | $2.94 | 121,548 |
| 2021-12-08 | $2.58 | $3.00 | $2.48 | $2.91 | $2.91 | 120,076 |
| 2021-12-07 | $2.10 | $2.54 | $2.10 | $2.43 | $2.43 | 60,035 |
| 2021-12-06 | $2.05 | $2.30 | $2.05 | $2.10 | $2.10 | 168,696 |
| 2021-12-03 | $2.35 | $2.35 | $2.01 | $2.05 | $2.05 | 138,519 |
| 2021-12-02 | $2.37 | $2.44 | $2.25 | $2.35 | $2.35 | 46,002 |
| 2021-12-01 | $2.47 | $2.60 | $2.37 | $2.37 | $2.37 | 47,585 |
| 2021-11-30 | $2.50 | $2.59 | $2.35 | $2.38 | $2.38 | 82,169 |
| 2021-11-29 | $2.52 | $2.62 | $2.45 | $2.45 | $2.45 | 122,101 |
| 2021-11-26 | $2.44 | $2.50 | $2.44 | $2.47 | $2.47 | 58,161 |
| 2021-11-24 | $2.44 | $2.72 | $2.44 | $2.65 | $2.65 | 37,569 |
| 2021-11-23 | $2.60 | $2.61 | $2.42 | $2.47 | $2.47 | 190,592 |
| 2021-11-22 | $2.72 | $2.80 | $2.50 | $2.66 | $2.66 | 179,808 |
| 2021-11-19 | $2.72 | $3.04 | $2.69 | $2.74 | $2.74 | 67,817 |
| 2021-11-18 | $3.01 | $3.05 | $2.65 | $2.71 | $2.71 | 102,463 |
| 2021-11-17 | $3.10 | $3.21 | $2.82 | $2.90 | $2.90 | 108,183 |
| 2021-11-16 | $3.12 | $3.29 | $3.11 | $3.13 | $3.13 | 30,034 |
| 2021-11-15 | $3.31 | $3.35 | $3.12 | $3.15 | $3.15 | 37,348 |
| 2021-11-12 | $3.42 | $3.42 | $3.24 | $3.30 | $3.30 | 66,757 |
| 2021-11-11 | $3.45 | $3.59 | $3.15 | $3.31 | $3.31 | 108,091 |
| 2021-11-10 | $3.31 | $3.50 | $3.02 | $3.29 | $3.29 | 239,165 |
| 2021-11-09 | $4.24 | $4.29 | $4.08 | $4.15 | $4.15 | 36,511 |
| 2021-11-08 | $4.20 | $4.32 | $4.20 | $4.25 | $4.25 | 26,590 |
| 2021-11-05 | $4.27 | $4.64 | $4.22 | $4.24 | $4.24 | 41,130 |
| 2021-11-04 | $4.36 | $4.42 | $4.20 | $4.27 | $4.27 | 20,810 |
| 2021-11-03 | $4.30 | $4.41 | $4.29 | $4.36 | $4.36 | 19,573 |
| 2021-11-02 | $4.32 | $4.42 | $4.20 | $4.35 | $4.35 | 27,851 |
| 2021-11-01 | $4.47 | $4.47 | $4.25 | $4.30 | $4.30 | 31,084 |
| 2021-10-29 | $4.32 | $4.35 | $4.14 | $4.27 | $4.27 | 22,702 |
| 2021-10-28 | $4.19 | $4.34 | $4.13 | $4.29 | $4.29 | 38,721 |
| 2021-10-27 | $4.13 | $4.35 | $4.10 | $4.12 | $4.12 | 42,256 |
| 2021-10-26 | $4.42 | $4.42 | $4.08 | $4.13 | $4.13 | 113,540 |
| 2021-10-25 | $4.60 | $4.60 | $4.26 | $4.35 | $4.35 | 82,175 |
| 2021-10-22 | $4.52 | $4.64 | $4.25 | $4.26 | $4.26 | 70,662 |
| 2021-10-21 | $4.50 | $4.88 | $4.45 | $4.49 | $4.49 | 137,929 |
| 2021-10-20 | $4.64 | $4.64 | $4.36 | $4.45 | $4.45 | 56,911 |
| 2021-10-19 | $4.30 | $4.50 | $4.15 | $4.45 | $4.45 | 104,914 |
| 2021-10-18 | $4.45 | $4.51 | $4.31 | $4.36 | $4.36 | 56,673 |
| 2021-10-15 | $4.38 | $4.48 | $4.35 | $4.40 | $4.40 | 12,447 |
| 2021-10-14 | $4.41 | $4.41 | $4.36 | $4.39 | $4.39 | 12,390 |
| 2021-10-13 | $4.30 | $4.41 | $3.92 | $4.35 | $4.35 | 72,882 |
| 2021-10-12 | $4.36 | $4.50 | $4.30 | $4.37 | $4.37 | 12,519 |
| 2021-10-11 | $4.48 | $4.48 | $4.35 | $4.40 | $4.40 | 21,782 |
| 2021-10-08 | $4.50 | $4.51 | $4.43 | $4.47 | $4.47 | 22,443 |
| 2021-10-07 | $4.33 | $4.50 | $4.33 | $4.42 | $4.42 | 71,824 |
| 2021-10-06 | $4.71 | $4.72 | $4.37 | $4.44 | $4.44 | 38,206 |
| 2021-10-05 | $4.51 | $4.94 | $4.51 | $4.73 | $4.73 | 34,612 |
| 2021-10-04 | $4.78 | $5.10 | $4.65 | $4.87 | $4.87 | 89,814 |
| 2021-10-01 | $5.15 | $5.17 | $5.02 | $5.05 | $5.05 | 15,869 |
| 2021-09-30 | $5.13 | $5.33 | $5.10 | $5.19 | $5.19 | 13,087 |
| 2021-09-29 | $5.23 | $5.23 | $4.96 | $5.03 | $5.03 | 41,834 |
| 2021-09-28 | $5.10 | $5.26 | $5.10 | $5.13 | $5.13 | 22,619 |
| 2021-09-27 | $5.24 | $5.39 | $5.08 | $5.24 | $5.24 | 57,882 |
| 2021-09-24 | $5.33 | $5.40 | $5.20 | $5.39 | $5.39 | 45,887 |
| 2021-09-23 | $5.27 | $5.51 | $5.27 | $5.48 | $5.48 | 56,073 |
| 2021-09-22 | $5.30 | $5.48 | $5.12 | $5.22 | $5.22 | 33,762 |
| 2021-09-21 | $5.52 | $5.58 | $5.21 | $5.22 | $5.22 | 57,264 |
| 2021-09-20 | $5.87 | $5.87 | $5.45 | $5.67 | $5.67 | 30,616 |
| 2021-09-17 | $6.02 | $6.12 | $5.67 | $5.99 | $5.99 | 54,555 |
| 2021-09-16 | $6.00 | $6.08 | $5.75 | $5.95 | $5.95 | 22,520 |
| 2021-09-15 | $6.44 | $6.44 | $5.75 | $5.85 | $5.85 | 27,507 |
| 2021-09-14 | $6.17 | $6.55 | $5.99 | $6.24 | $6.24 | 33,997 |
| 2021-09-13 | $6.36 | $6.36 | $6.01 | $6.14 | $6.14 | 25,900 |
| 2021-09-10 | $6.28 | $6.40 | $6.25 | $6.40 | $6.40 | 9,906 |
| 2021-09-09 | $6.25 | $6.34 | $6.25 | $6.30 | $6.30 | 14,894 |
| 2021-09-08 | $6.40 | $6.40 | $6.25 | $6.25 | $6.25 | 14,869 |
| 2021-09-07 | $5.90 | $6.58 | $5.90 | $6.50 | $6.50 | 38,651 |
| 2021-09-03 | $5.88 | $6.24 | $5.88 | $6.22 | $6.22 | 13,232 |
| 2021-09-02 | $6.30 | $6.53 | $5.91 | $5.91 | $5.91 | 26,411 |
| 2021-09-01 | $6.25 | $6.75 | $6.24 | $6.30 | $6.30 | 27,174 |
| 2021-08-31 | $6.30 | $6.44 | $6.14 | $6.36 | $6.36 | 25,751 |
| 2021-08-30 | $6.63 | $6.80 | $6.30 | $6.44 | $6.44 | 30,368 |
| 2021-08-27 | $6.54 | $6.84 | $6.44 | $6.77 | $6.77 | 33,190 |
| 2021-08-26 | $6.44 | $6.55 | $6.40 | $6.53 | $6.53 | 27,591 |
| 2021-08-25 | $6.10 | $6.55 | $6.00 | $6.40 | $6.40 | 44,150 |
| 2021-08-24 | $5.71 | $6.14 | $5.71 | $6.10 | $6.10 | 24,442 |
| 2021-08-23 | $5.79 | $5.87 | $5.63 | $5.77 | $5.77 | 23,376 |
| 2021-08-20 | $5.08 | $5.98 | $5.08 | $5.91 | $5.91 | 83,646 |
| 2021-08-19 | $5.05 | $5.24 | $4.89 | $5.07 | $5.07 | 78,795 |
| 2021-08-18 | $5.11 | $5.20 | $5.08 | $5.10 | $5.10 | 41,590 |
| 2021-08-17 | $5.20 | $5.37 | $5.00 | $5.11 | $5.11 | 49,594 |
| 2021-08-16 | $5.28 | $5.50 | $5.15 | $5.19 | $5.19 | 38,170 |
| 2021-08-13 | $5.51 | $5.51 | $5.17 | $5.41 | $5.41 | 101,182 |
| 2021-08-12 | $5.35 | $5.56 | $5.00 | $5.51 | $5.51 | 181,824 |
| 2021-08-11 | $5.83 | $5.83 | $5.50 | $5.53 | $5.53 | 320,471 |
| 2021-08-10 | $6.00 | $6.21 | $5.70 | $5.79 | $5.79 | 250,823 |
| 2021-08-09 | $7.32 | $8.00 | $7.04 | $7.21 | $7.21 | 97,348 |
| 2021-08-06 | $7.30 | $7.63 | $7.30 | $7.51 | $7.51 | 32,602 |
| 2021-08-05 | $7.22 | $7.41 | $6.97 | $7.29 | $7.29 | 18,161 |
| 2021-08-04 | $7.31 | $7.49 | $7.20 | $7.22 | $7.22 | 42,244 |
| 2021-08-03 | $8.24 | $8.24 | $7.36 | $7.44 | $7.44 | 57,853 |
| 2021-08-02 | $7.94 | $8.19 | $7.89 | $8.17 | $8.17 | 61,363 |
| 2021-07-30 | $7.70 | $7.98 | $7.62 | $7.89 | $7.89 | 27,834 |
| 2021-07-29 | $7.65 | $8.00 | $7.65 | $7.89 | $7.89 | 35,997 |
| 2021-07-28 | $7.47 | $7.86 | $7.41 | $7.83 | $7.83 | 54,142 |
| 2021-07-27 | $7.75 | $7.99 | $7.48 | $7.66 | $7.66 | 73,360 |
| 2021-07-26 | $7.60 | $7.93 | $7.50 | $7.81 | $7.81 | 68,319 |
| 2021-07-23 | $7.50 | $7.74 | $7.46 | $7.68 | $7.68 | 56,621 |
| 2021-07-22 | $7.10 | $7.57 | $7.05 | $7.50 | $7.50 | 100,153 |
| 2021-07-21 | $7.26 | $7.26 | $7.05 | $7.10 | $7.10 | 21,254 |
| 2021-07-20 | $6.99 | $7.40 | $6.68 | $7.12 | $7.12 | 70,506 |
| 2021-07-19 | $6.90 | $7.02 | $6.75 | $6.99 | $6.99 | 46,966 |
| 2021-07-16 | $7.00 | $7.27 | $6.80 | $7.13 | $7.13 | 41,094 |
| 2021-07-15 | $7.44 | $7.44 | $6.75 | $6.92 | $6.92 | 52,112 |
| 2021-07-14 | $7.10 | $7.57 | $7.01 | $7.42 | $7.42 | 123,090 |
| 2021-07-13 | $6.80 | $6.99 | $6.65 | $6.96 | $6.96 | 57,617 |
| 2021-07-12 | $6.15 | $6.89 | $6.15 | $6.86 | $6.86 | 75,673 |
| 2021-07-09 | $5.97 | $6.33 | $5.97 | $6.22 | $6.22 | 10,289 |
| 2021-07-08 | $6.00 | $6.00 | $5.80 | $5.95 | $5.95 | 38,820 |
| 2021-07-07 | $6.12 | $6.15 | $6.01 | $6.08 | $6.08 | 37,375 |
| 2021-07-06 | $6.10 | $6.21 | $6.01 | $6.03 | $6.03 | 95,560 |
| 2021-07-02 | $6.07 | $6.10 | $6.01 | $6.09 | $6.09 | 72,712 |
| 2021-07-01 | $6.10 | $6.18 | $6.00 | $6.03 | $6.03 | 55,582 |
| 2021-06-30 | $6.03 | $6.10 | $6.00 | $6.04 | $6.04 | 91,160 |
| 2021-06-29 | $6.22 | $6.28 | $6.04 | $6.10 | $6.10 | 43,257 |
| 2021-06-28 | $6.29 | $6.32 | $6.11 | $6.25 | $6.25 | 65,788 |
| 2021-06-25 | $6.41 | $6.50 | $6.12 | $6.30 | $6.30 | 62,662 |
| 2021-06-24 | $6.26 | $6.47 | $6.26 | $6.45 | $6.45 | 40,649 |
| 2021-06-23 | $6.48 | $6.54 | $6.10 | $6.31 | $6.31 | 39,596 |
| 2021-06-22 | $6.00 | $6.21 | $6.00 | $6.03 | $6.03 | 44,520 |
| 2021-06-21 | $6.08 | $6.34 | $6.00 | $6.00 | $6.00 | 58,924 |
| 2021-06-18 | $6.60 | $6.71 | $6.00 | $6.01 | $6.01 | 75,489 |
| 2021-06-17 | $6.46 | $6.95 | $6.40 | $6.55 | $6.55 | 51,717 |
| 2021-06-16 | $6.60 | $6.99 | $6.46 | $6.46 | $6.46 | 58,442 |
| 2021-06-15 | $7.17 | $7.17 | $6.46 | $6.56 | $6.56 | 36,474 |
| 2021-06-14 | $7.59 | $7.59 | $7.18 | $7.19 | $7.19 | 24,466 |
| 2021-06-11 | $7.70 | $7.73 | $7.07 | $7.54 | $7.54 | 57,771 |
| 2021-06-10 | $6.74 | $7.44 | $6.71 | $7.44 | $7.44 | 134,250 |
| 2021-06-09 | $6.22 | $6.75 | $6.22 | $6.71 | $6.71 | 63,108 |
| 2021-06-08 | $6.00 | $6.30 | $6.00 | $6.16 | $6.16 | 51,382 |
| 2021-06-07 | $6.00 | $6.15 | $5.76 | $6.02 | $6.02 | 138,396 |
| 2021-06-04 | $6.01 | $6.03 | $5.75 | $5.80 | $5.80 | 47,721 |
| 2021-06-03 | $6.08 | $6.17 | $5.85 | $5.91 | $5.91 | 52,961 |
| 2021-06-02 | $6.18 | $6.64 | $5.95 | $6.03 | $6.03 | 95,562 |
| 2021-06-01 | $6.49 | $6.80 | $6.08 | $6.11 | $6.11 | 55,498 |
| 2021-05-28 | $5.95 | $6.50 | $5.90 | $6.35 | $6.35 | 37,891 |
| 2021-05-27 | $5.79 | $6.09 | $5.79 | $5.91 | $5.91 | 16,892 |
| 2021-05-26 | $5.98 | $5.98 | $5.77 | $5.84 | $5.84 | 41,378 |
| 2021-05-25 | $5.95 | $5.96 | $5.80 | $5.81 | $5.81 | 25,488 |
| 2021-05-24 | $6.00 | $6.05 | $5.85 | $5.94 | $5.94 | 65,205 |
| 2021-05-21 | $5.91 | $6.04 | $5.81 | $5.99 | $5.99 | 57,447 |
| 2021-05-20 | $6.10 | $6.10 | $5.90 | $5.91 | $5.91 | 27,394 |
| 2021-05-19 | $6.28 | $6.28 | $5.90 | $5.91 | $5.91 | 17,310 |
| 2021-05-18 | $6.06 | $6.50 | $6.03 | $6.32 | $6.32 | 20,889 |
| 2021-05-17 | $5.92 | $6.47 | $5.92 | $6.13 | $6.13 | 56,230 |
| 2021-05-14 | $5.75 | $6.00 | $5.68 | $5.99 | $5.99 | 51,503 |
| 2021-05-13 | $5.89 | $5.96 | $5.41 | $5.65 | $5.65 | 96,131 |
| 2021-05-12 | $6.11 | $6.44 | $5.75 | $5.81 | $5.81 | 70,351 |
| 2021-05-11 | $6.26 | $6.40 | $5.63 | $5.72 | $5.72 | 180,655 |
| 2021-05-10 | $6.80 | $7.00 | $6.35 | $6.45 | $6.45 | 58,749 |
| 2021-05-07 | $6.94 | $7.35 | $6.75 | $6.80 | $6.80 | 74,336 |
| 2021-05-06 | $7.13 | $7.40 | $6.86 | $6.92 | $6.92 | 55,712 |
| 2021-05-05 | $7.49 | $7.49 | $7.12 | $7.20 | $7.20 | 37,808 |
| 2021-05-04 | $7.00 | $7.61 | $7.00 | $7.49 | $7.49 | 37,802 |
| 2021-05-03 | $7.88 | $7.88 | $7.35 | $7.47 | $7.47 | 45,183 |
| 2021-04-30 | $7.74 | $7.95 | $7.65 | $7.68 | $7.68 | 41,330 |
| 2021-04-29 | $7.82 | $8.08 | $7.70 | $7.98 | $7.98 | 37,827 |
| 2021-04-28 | $7.75 | $8.04 | $7.65 | $7.84 | $7.84 | 19,255 |
| 2021-04-27 | $8.13 | $8.15 | $7.92 | $8.00 | $8.00 | 21,552 |
| 2021-04-26 | $7.85 | $8.17 | $7.81 | $8.06 | $8.06 | 46,558 |
| 2021-04-23 | $7.67 | $8.17 | $7.54 | $7.95 | $7.95 | 135,792 |
| 2021-04-22 | $7.49 | $7.76 | $7.31 | $7.72 | $7.72 | 83,228 |
| 2021-04-21 | $7.01 | $7.54 | $7.01 | $7.42 | $7.42 | 53,358 |
| 2021-04-20 | $7.69 | $7.70 | $7.01 | $7.07 | $7.07 | 99,077 |
| 2021-04-19 | $7.94 | $8.37 | $7.75 | $7.76 | $7.76 | 156,641 |
| 2021-04-16 | $8.12 | $8.40 | $7.90 | $8.02 | $8.02 | 77,979 |
| 2021-04-15 | $8.37 | $8.37 | $8.05 | $8.16 | $8.16 | 69,183 |
| 2021-04-14 | $7.79 | $8.50 | $7.79 | $8.26 | $8.26 | 56,484 |
| 2021-04-13 | $8.05 | $8.07 | $7.82 | $7.83 | $7.83 | 33,496 |
| 2021-04-12 | $7.95 | $8.10 | $7.87 | $8.00 | $8.00 | 47,303 |
| 2021-04-09 | $8.02 | $8.11 | $7.98 | $8.11 | $8.11 | 36,482 |
| 2021-04-08 | $7.79 | $8.21 | $7.72 | $8.10 | $8.10 | 37,893 |
| 2021-04-07 | $8.58 | $8.58 | $7.72 | $7.82 | $7.82 | 118,673 |
| 2021-04-06 | $7.76 | $7.86 | $7.72 | $7.85 | $7.85 | 48,546 |
| 2021-04-05 | $7.98 | $7.98 | $7.71 | $7.85 | $7.85 | 72,744 |
| 2021-04-01 | $7.81 | $7.90 | $7.59 | $7.85 | $7.85 | 64,836 |
| 2021-03-31 | $7.80 | $8.01 | $7.76 | $7.85 | $7.85 | 358,230 |
| 2021-03-30 | $8.75 | $8.75 | $7.80 | $8.00 | $8.00 | 155,049 |
| 2021-03-29 | $8.14 | $9.09 | $7.86 | $8.09 | $8.09 | 388,950 |
| 2021-03-26 | $7.06 | $7.50 | $6.75 | $7.40 | $7.40 | 104,365 |
| 2021-03-25 | $8.33 | $8.33 | $7.01 | $7.28 | $7.28 | 192,995 |
| 2021-03-24 | $7.81 | $9.00 | $7.81 | $7.88 | $7.88 | 348,606 |
| 2021-03-23 | $7.00 | $7.39 | $6.50 | $7.10 | $7.10 | 93,349 |
| 2021-03-22 | $6.57 | $6.86 | $6.43 | $6.44 | $6.44 | 37,640 |
| 2021-03-19 | $6.58 | $7.63 | $6.54 | $6.58 | $6.58 | 58,135 |
| 2021-03-18 | $7.34 | $7.77 | $7.00 | $7.01 | $7.01 | 45,078 |
| 2021-03-17 | $7.16 | $7.49 | $7.00 | $7.49 | $7.49 | 23,519 |
| 2021-03-16 | $7.59 | $7.59 | $6.77 | $7.00 | $7.00 | 29,778 |
| 2021-03-15 | $6.86 | $7.35 | $6.60 | $7.24 | $7.24 | 55,123 |
| 2021-03-12 | $6.01 | $6.75 | $5.87 | $6.72 | $6.72 | 45,723 |
| 2021-03-11 | $5.96 | $6.49 | $5.90 | $6.13 | $6.13 | 49,944 |
| 2021-03-10 | $5.99 | $6.15 | $5.67 | $5.93 | $5.93 | 157,348 |
| 2021-03-09 | $6.61 | $6.99 | $5.99 | $6.00 | $6.00 | 167,963 |
| 2021-03-08 | $6.47 | $6.47 | $5.95 | $6.07 | $6.07 | 31,442 |
| 2021-03-05 | $6.01 | $6.24 | $5.51 | $6.20 | $6.20 | 42,097 |
| 2021-03-04 | $6.32 | $6.86 | $6.00 | $6.10 | $6.10 | 123,351 |
| 2021-03-03 | $7.38 | $7.52 | $6.71 | $6.90 | $6.90 | 27,744 |
| 2021-03-02 | $7.51 | $7.57 | $7.03 | $7.20 | $7.20 | 15,892 |
| 2021-03-01 | $7.67 | $7.67 | $7.36 | $7.36 | $7.36 | 36,313 |
| 2021-02-26 | $8.01 | $8.10 | $7.29 | $7.35 | $7.35 | 27,689 |
| 2021-02-25 | $8.71 | $8.71 | $8.04 | $8.25 | $8.25 | 25,614 |
| 2021-02-24 | $8.65 | $8.72 | $8.65 | $8.70 | $8.70 | 8,593 |
| 2021-02-23 | $8.15 | $8.78 | $8.03 | $8.62 | $8.62 | 34,903 |
| 2021-02-22 | $9.06 | $9.06 | $8.56 | $8.94 | $8.94 | 22,753 |
| 2021-02-19 | $8.81 | $9.00 | $8.69 | $9.00 | $9.00 | 15,543 |
| 2021-02-18 | $9.12 | $9.12 | $8.80 | $8.90 | $8.90 | 32,517 |
| 2021-02-17 | $9.49 | $9.49 | $8.59 | $8.92 | $8.92 | 53,315 |
| 2021-02-16 | $9.50 | $9.50 | $8.88 | $9.25 | $9.25 | 83,114 |
| 2021-02-12 | $8.53 | $8.76 | $7.97 | $8.74 | $8.74 | 19,399 |
| 2021-02-11 | $8.40 | $8.69 | $8.18 | $8.30 | $8.30 | 10,723 |
| 2021-02-10 | $8.53 | $8.59 | $8.08 | $8.56 | $8.56 | 49,158 |
| 2021-02-09 | $8.48 | $9.22 | $8.25 | $8.71 | $8.71 | 71,607 |
| 2021-02-08 | $8.19 | $8.43 | $8.00 | $8.38 | $8.38 | 41,344 |
| 2021-02-05 | $8.02 | $8.02 | $7.69 | $7.93 | $7.93 | 25,723 |
| 2021-02-04 | $7.59 | $7.95 | $7.46 | $7.91 | $7.91 | 32,495 |
| 2021-02-03 | $7.84 | $7.84 | $7.41 | $7.56 | $7.56 | 24,653 |
| 2021-02-02 | $7.39 | $7.55 | $7.37 | $7.54 | $7.54 | 89,992 |
| 2021-02-01 | $7.30 | $7.39 | $7.28 | $7.35 | $7.35 | 78,911 |
| 2021-01-29 | $7.18 | $7.49 | $7.17 | $7.28 | $7.28 | 55,472 |
| 2021-01-28 | $7.79 | $7.80 | $7.13 | $7.18 | $7.18 | 28,449 |
| 2021-01-27 | $7.71 | $7.80 | $7.55 | $7.69 | $7.69 | 138,745 |
| 2021-01-26 | $7.60 | $8.49 | $7.50 | $7.60 | $7.60 | 253,251 |
| 2021-01-25 | $7.28 | $7.60 | $7.24 | $7.49 | $7.49 | 112,506 |
| 2021-01-22 | $7.09 | $7.36 | $7.09 | $7.17 | $7.17 | 63,360 |
| 2021-01-21 | $7.08 | $7.20 | $7.08 | $7.20 | $7.20 | 102,780 |
| 2021-01-20 | $7.03 | $7.08 | $6.97 | $7.00 | $7.00 | 75,159 |
| 2021-01-19 | $6.97 | $7.18 | $6.97 | $7.00 | $7.00 | 98,139 |
| 2021-01-15 | $6.86 | $7.00 | $6.56 | $6.98 | $6.98 | 95,284 |
| 2021-01-14 | $6.83 | $7.43 | $6.74 | $6.92 | $6.92 | 245,471 |
| 2021-01-13 | $6.90 | $6.99 | $6.21 | $6.85 | $6.85 | 504,965 |
| 2021-01-12 | $6.84 | $7.19 | $6.70 | $6.89 | $6.89 | 89,615 |
| 2021-01-11 | $7.00 | $7.13 | $6.90 | $6.91 | $6.91 | 54,045 |
| 2021-01-08 | $6.76 | $7.07 | $6.76 | $6.97 | $6.97 | 69,886 |
| 2021-01-07 | $6.97 | $6.97 | $6.35 | $6.71 | $6.71 | 209,923 |
| 2021-01-06 | $6.83 | $6.98 | $6.75 | $6.79 | $6.79 | 140,348 |
| 2021-01-05 | $6.60 | $6.89 | $6.60 | $6.80 | $6.80 | 258,746 |
| 2021-01-04 | $6.32 | $6.67 | $6.32 | $6.59 | $6.59 | 189,479 |
| 2020-12-31 | $5.95 | $6.71 | $5.85 | $6.36 | $6.36 | 319,045 |
| 2020-12-30 | $6.27 | $6.30 | $5.75 | $5.75 | $5.75 | 264,683 |
| 2020-12-29 | $7.08 | $7.08 | $6.25 | $6.28 | $6.28 | 304,338 |
| 2020-12-28 | $7.78 | $8.23 | $7.10 | $7.24 | $7.24 | 799,894 |
| 2020-12-24 | $6.11 | $10.82 | $5.99 | $8.30 | $8.30 | 5,264,035 |
| 2020-12-23 | $5.35 | $6.02 | $5.22 | $5.89 | $5.89 | 434,906 |
| 2020-12-22 | $5.39 | $5.39 | $5.05 | $5.18 | $5.18 | 205,854 |
| 2020-12-21 | $4.90 | $5.09 | $4.80 | $4.87 | $4.87 | 273,801 |
| 2020-12-18 | $4.94 | $4.94 | $4.72 | $4.72 | $4.72 | 144,416 |
| 2020-12-17 | $4.94 | $5.00 | $4.82 | $4.82 | $4.82 | 200,233 |
| 2020-12-16 | $5.00 | $5.08 | $4.94 | $4.94 | $4.94 | 232,027 |
| 2020-12-15 | $5.22 | $5.29 | $4.90 | $5.00 | $5.00 | 90,848 |
| 2020-12-14 | $5.70 | $5.71 | $5.16 | $5.16 | $5.16 | 170,934 |
| 2020-12-11 | $5.83 | $6.12 | $5.55 | $5.69 | $5.69 | 105,290 |
| 2020-12-10 | $5.86 | $5.91 | $5.84 | $5.85 | $5.85 | 16,643 |
| 2020-12-09 | $5.92 | $5.92 | $5.76 | $5.85 | $5.85 | 60,576 |
| 2020-12-08 | $5.85 | $6.00 | $5.69 | $5.90 | $5.90 | 92,559 |
| 2020-12-07 | $6.25 | $6.40 | $5.84 | $5.95 | $5.95 | 230,905 |
| 2020-12-04 | $6.01 | $6.22 | $5.93 | $6.20 | $6.20 | 48,069 |
| 2020-12-03 | $6.11 | $6.35 | $5.80 | $5.92 | $5.92 | 126,034 |
| 2020-12-02 | $5.91 | $6.43 | $5.91 | $6.34 | $6.34 | 259,455 |
| 2020-12-01 | $6.00 | $6.00 | $5.75 | $5.75 | $5.75 | 105,933 |
| 2020-11-30 | $6.18 | $6.18 | $5.73 | $5.86 | $5.86 | 118,341 |
| 2020-11-27 | $6.13 | $6.13 | $5.72 | $5.84 | $5.84 | 101,239 |
| 2020-11-25 | $6.29 | $6.29 | $5.62 | $5.62 | $5.62 | 99,445 |
| 2020-11-24 | $6.19 | $6.48 | $5.75 | $5.93 | $5.93 | 120,807 |
| 2020-11-23 | $8.10 | $8.21 | $5.63 | $6.01 | $6.01 | 118,962 |
L1 IDENTITY SOLUTIONS INC. (ID) News Headlines
Recent L1 IDENTITY SOLUTIONS INC. (ID) News
Similar Companies to L1 IDENTITY SOLUTIONS INC. (ID) in the Internet Retail Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Amazon.com Inc | AMZN | Internet Retail | Consumer Cyclical | 500,000 |
| JD.com Inc | JD | Internet Retail | Consumer Cyclical | 266,831 |
| Alibaba Group Holding Ltd | BABA | Internet Retail | Consumer Cyclical | 100,000 |
| Yunji Inc | YJ | Internet Retail | Consumer Cyclical | 60,000 |
| Vipshop Holdings Ltd | VIPS | Internet Retail | Consumer Cyclical | 39,669 |
| Coupang Inc - Class A | CPNG | Internet Retail | Consumer Cyclical | 35,000 |
| ECMOHO Ltd | MOHO | Internet Retail | Consumer Cyclical | 24,000 |
| Qurate Retail Inc - Series A | QRTEA | Internet Retail | Consumer Cyclical | 19,000 |
| EBay Inc | EBAY | Internet Retail | Consumer Cyclical | 17,631 |
| Pinduoduo Inc | PDD | Internet Retail | Consumer Cyclical | 17,500 |