T Stamp Inc - Class A (IDAI) Exchange: OTCQX
Data as of April 24, 2024
$0.76 ($-0.02) -2.67%
T Stamp Inc - Class A - Daily Information
Click for more stock information on T Stamp Inc - Class A.| Daily Information | Data |
|---|---|
| Date | April 24, 2024 |
| Open | $0.77 |
| Previous Close | $0.76 |
| High | $0.79 |
| Low | $0.76 |
| Adjusted Open | $0.77 |
| Previous Adjusted Close | $0.76 |
| Adjusted High | $0.79 |
| Adjusted Low | $0.76 |
About T Stamp Inc - Class A (IDAI)
T Stamp Inc - Class A
Invest in T Stamp Inc - Class A (IDAI)
Historical Stock Data for T Stamp Inc - Class A (IDAI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | $0.77 | $0.79 | $0.76 | $0.76 | $0.76 | 41,177 |
| 2024-04-23 | $0.76 | $0.81 | $0.76 | $0.78 | $0.78 | 43,004 |
| 2024-04-22 | $0.81 | $0.82 | $0.75 | $0.78 | $0.78 | 191,611 |
| 2024-04-19 | $0.82 | $0.84 | $0.80 | $0.82 | $0.82 | 110,865 |
| 2024-04-18 | $0.87 | $0.89 | $0.82 | $0.84 | $0.84 | 69,036 |
| 2024-04-17 | $0.93 | $0.94 | $0.84 | $0.85 | $0.85 | 152,721 |
| 2024-04-16 | $0.92 | $0.94 | $0.89 | $0.93 | $0.93 | 132,594 |
| 2024-04-15 | $1.00 | $1.00 | $0.91 | $0.94 | $0.94 | 124,124 |
| 2024-04-12 | $0.98 | $1.00 | $0.93 | $0.96 | $0.96 | 122,185 |
| 2024-04-11 | $0.95 | $1.05 | $0.94 | $1.01 | $1.01 | 278,432 |
| 2024-04-10 | $0.95 | $0.97 | $0.94 | $0.97 | $0.97 | 69,562 |
| 2024-04-09 | $0.99 | $0.99 | $0.94 | $0.97 | $0.97 | 88,754 |
| 2024-04-08 | $0.95 | $1.07 | $0.93 | $0.98 | $0.98 | 265,233 |
| 2024-04-05 | $0.95 | $0.97 | $0.92 | $0.95 | $0.95 | 85,067 |
| 2024-04-04 | $0.93 | $0.97 | $0.90 | $0.95 | $0.95 | 223,004 |
| 2024-04-03 | $0.90 | $0.93 | $0.85 | $0.92 | $0.92 | 185,312 |
| 2024-04-02 | $0.97 | $0.97 | $0.90 | $0.91 | $0.91 | 149,182 |
| 2024-04-01 | $0.97 | $0.98 | $0.93 | $0.97 | $0.97 | 139,686 |
| 2024-03-28 | $0.94 | $0.96 | $0.88 | $0.92 | $0.92 | 242,353 |
| 2024-03-27 | $0.90 | $0.95 | $0.89 | $0.94 | $0.94 | 320,395 |
| 2024-03-26 | $0.90 | $0.93 | $0.89 | $0.89 | $0.89 | 192,389 |
| 2024-03-25 | $0.88 | $0.94 | $0.88 | $0.91 | $0.91 | 159,498 |
| 2024-03-22 | $0.88 | $0.99 | $0.87 | $0.88 | $0.88 | 550,861 |
| 2024-03-21 | $0.99 | $0.99 | $0.89 | $0.89 | $0.89 | 460,375 |
| 2024-03-20 | $1.01 | $1.03 | $0.92 | $0.96 | $0.96 | 471,673 |
| 2024-03-19 | $1.08 | $1.10 | $0.99 | $1.01 | $1.01 | 799,062 |
| 2024-03-18 | $1.10 | $1.17 | $1.05 | $1.08 | $1.08 | 1,095,403 |
| 2024-03-15 | $1.05 | $1.27 | $1.02 | $1.07 | $1.07 | 1,579,895 |
| 2024-03-14 | $1.00 | $1.14 | $0.99 | $1.04 | $1.04 | 705,238 |
| 2024-03-13 | $1.12 | $1.50 | $0.98 | $0.99 | $0.99 | 5,729,971 |
| 2024-03-12 | $1.12 | $1.14 | $1.05 | $1.08 | $1.08 | 368,799 |
| 2024-03-11 | $1.14 | $1.15 | $1.06 | $1.11 | $1.11 | 184,691 |
| 2024-03-08 | $1.14 | $1.16 | $1.06 | $1.13 | $1.13 | 202,200 |
| 2024-03-07 | $1.04 | $1.33 | $1.04 | $1.11 | $1.11 | 1,420,289 |
| 2024-03-06 | $1.08 | $1.11 | $1.04 | $1.05 | $1.05 | 145,018 |
| 2024-03-05 | $1.09 | $1.10 | $1.04 | $1.08 | $1.08 | 152,064 |
| 2024-03-04 | $1.10 | $1.16 | $1.05 | $1.09 | $1.09 | 271,262 |
| 2024-03-01 | $1.12 | $1.18 | $1.05 | $1.08 | $1.08 | 296,623 |
| 2024-02-29 | $1.18 | $1.22 | $1.04 | $1.08 | $1.08 | 523,272 |
| 2024-02-28 | $1.35 | $1.37 | $1.16 | $1.16 | $1.16 | 1,417,016 |
| 2024-02-27 | $1.31 | $1.53 | $1.25 | $1.32 | $1.32 | 1,842,877 |
| 2024-02-26 | $1.28 | $1.43 | $1.21 | $1.33 | $1.33 | 555,933 |
| 2024-02-23 | $1.29 | $1.29 | $1.23 | $1.26 | $1.26 | 92,257 |
| 2024-02-22 | $1.38 | $1.38 | $1.23 | $1.28 | $1.28 | 293,898 |
| 2024-02-21 | $1.44 | $1.46 | $1.32 | $1.36 | $1.36 | 149,727 |
| 2024-02-20 | $1.40 | $1.50 | $1.35 | $1.45 | $1.45 | 276,936 |
| 2024-02-16 | $1.51 | $2.50 | $1.39 | $1.40 | $1.40 | 2,177,797 |
| 2024-02-15 | $1.55 | $1.55 | $1.41 | $1.54 | $1.54 | 103,620 |
| 2024-02-14 | $1.45 | $1.57 | $1.42 | $1.48 | $1.48 | 57,423 |
| 2024-02-13 | $1.43 | $1.46 | $1.36 | $1.45 | $1.45 | 123,363 |
| 2024-02-12 | $1.41 | $1.49 | $1.35 | $1.40 | $1.40 | 80,701 |
| 2024-02-09 | $1.42 | $1.50 | $1.35 | $1.43 | $1.43 | 112,153 |
| 2024-02-08 | $1.44 | $1.49 | $1.33 | $1.39 | $1.39 | 81,276 |
| 2024-02-07 | $1.42 | $1.44 | $1.37 | $1.44 | $1.44 | 29,087 |
| 2024-02-06 | $1.45 | $1.45 | $1.36 | $1.40 | $1.40 | 49,625 |
| 2024-02-05 | $1.43 | $1.47 | $1.40 | $1.45 | $1.45 | 26,157 |
| 2024-02-02 | $1.49 | $1.49 | $1.33 | $1.42 | $1.42 | 110,001 |
| 2024-02-01 | $1.46 | $1.46 | $1.40 | $1.46 | $1.46 | 42,119 |
| 2024-01-31 | $1.50 | $1.50 | $1.41 | $1.44 | $1.44 | 76,207 |
| 2024-01-30 | $1.51 | $1.51 | $1.43 | $1.48 | $1.48 | 24,362 |
| 2024-01-29 | $1.52 | $1.55 | $1.40 | $1.48 | $1.48 | 56,772 |
| 2024-01-26 | $1.49 | $1.52 | $1.45 | $1.48 | $1.48 | 25,510 |
| 2024-01-25 | $1.45 | $1.54 | $1.42 | $1.46 | $1.46 | 39,084 |
| 2024-01-24 | $1.64 | $1.64 | $1.40 | $1.50 | $1.50 | 47,639 |
| 2024-01-23 | $1.67 | $1.71 | $1.50 | $1.54 | $1.54 | 136,796 |
| 2024-01-22 | $1.51 | $1.75 | $1.46 | $1.58 | $1.58 | 395,559 |
| 2024-01-19 | $1.45 | $1.46 | $1.40 | $1.46 | $1.46 | 29,252 |
| 2024-01-18 | $1.42 | $1.42 | $1.35 | $1.39 | $1.39 | 36,512 |
| 2024-01-17 | $1.43 | $1.45 | $1.40 | $1.42 | $1.42 | 67,134 |
| 2024-01-16 | $1.39 | $1.54 | $1.38 | $1.43 | $1.43 | 160,511 |
| 2024-01-12 | $1.38 | $1.38 | $1.30 | $1.33 | $1.33 | 28,425 |
| 2024-01-11 | $1.36 | $1.40 | $1.30 | $1.30 | $1.30 | 108,355 |
| 2024-01-10 | $1.40 | $1.45 | $1.33 | $1.37 | $1.37 | 29,354 |
| 2024-01-09 | $1.49 | $1.49 | $1.32 | $1.39 | $1.39 | 55,806 |
| 2024-01-08 | $1.49 | $1.53 | $1.46 | $1.49 | $1.49 | 42,706 |
| 2024-01-05 | $1.42 | $1.47 | $1.41 | $1.46 | $1.46 | 20,714 |
| 2024-01-04 | $1.50 | $1.69 | $1.40 | $1.45 | $1.45 | 149,260 |
| 2024-01-03 | $1.51 | $1.51 | $1.43 | $1.50 | $1.50 | 40,538 |
| 2024-01-02 | $1.43 | $1.50 | $1.35 | $1.46 | $1.46 | 114,090 |
| 2023-12-29 | $1.45 | $1.49 | $1.36 | $1.37 | $1.37 | 84,620 |
| 2023-12-28 | $1.40 | $1.47 | $1.32 | $1.46 | $1.46 | 130,616 |
| 2023-12-27 | $1.31 | $1.34 | $1.28 | $1.32 | $1.32 | 23,454 |
| 2023-12-26 | $1.33 | $1.34 | $1.28 | $1.32 | $1.32 | 58,252 |
| 2023-12-22 | $1.40 | $1.49 | $1.29 | $1.36 | $1.36 | 107,481 |
| 2023-12-21 | $1.29 | $1.45 | $1.26 | $1.43 | $1.43 | 52,279 |
| 2023-12-20 | $1.26 | $1.35 | $1.26 | $1.34 | $1.34 | 34,756 |
| 2023-12-19 | $1.29 | $1.32 | $1.25 | $1.30 | $1.30 | 61,050 |
| 2023-12-18 | $1.29 | $1.33 | $1.25 | $1.30 | $1.30 | 49,886 |
| 2023-12-15 | $1.33 | $1.33 | $1.20 | $1.20 | $1.20 | 165,149 |
| 2023-12-14 | $1.41 | $1.41 | $1.21 | $1.31 | $1.31 | 236,988 |
| 2023-12-13 | $1.28 | $1.40 | $1.28 | $1.36 | $1.36 | 69,870 |
| 2023-12-12 | $1.30 | $1.32 | $1.29 | $1.30 | $1.30 | 22,440 |
| 2023-12-11 | $1.39 | $1.39 | $1.31 | $1.32 | $1.32 | 35,382 |
| 2023-12-08 | $1.37 | $1.39 | $1.28 | $1.37 | $1.37 | 42,140 |
| 2023-12-07 | $1.46 | $1.46 | $1.25 | $1.35 | $1.35 | 43,101 |
| 2023-12-06 | $1.52 | $1.56 | $1.38 | $1.46 | $1.46 | 44,555 |
| 2023-12-05 | $1.55 | $1.62 | $1.50 | $1.51 | $1.51 | 45,426 |
| 2023-12-04 | $1.57 | $1.62 | $1.49 | $1.56 | $1.56 | 84,524 |
| 2023-12-01 | $1.65 | $1.77 | $1.60 | $1.65 | $1.65 | 102,304 |
| 2023-11-30 | $1.61 | $1.69 | $1.59 | $1.65 | $1.65 | 63,216 |
| 2023-11-29 | $1.57 | $1.60 | $1.52 | $1.54 | $1.54 | 23,007 |
| 2023-11-28 | $1.63 | $1.65 | $1.52 | $1.60 | $1.60 | 30,774 |
| 2023-11-27 | $1.60 | $1.63 | $1.51 | $1.60 | $1.60 | 57,457 |
| 2023-11-24 | $1.50 | $1.58 | $1.48 | $1.58 | $1.58 | 22,178 |
| 2023-11-22 | $1.46 | $1.55 | $1.46 | $1.51 | $1.51 | 12,903 |
| 2023-11-21 | $1.46 | $1.50 | $1.43 | $1.47 | $1.47 | 20,768 |
| 2023-11-20 | $1.40 | $1.48 | $1.35 | $1.47 | $1.47 | 42,529 |
| 2023-11-17 | $1.41 | $1.49 | $1.41 | $1.48 | $1.48 | 44,642 |
| 2023-11-16 | $1.51 | $1.51 | $1.41 | $1.45 | $1.45 | 30,686 |
| 2023-11-15 | $1.47 | $1.61 | $1.45 | $1.54 | $1.54 | 71,651 |
| 2023-11-14 | $1.40 | $1.52 | $1.40 | $1.47 | $1.47 | 61,201 |
| 2023-11-13 | $1.48 | $1.48 | $1.34 | $1.41 | $1.41 | 19,379 |
| 2023-11-10 | $1.46 | $1.46 | $1.37 | $1.42 | $1.42 | 38,051 |
| 2023-11-09 | $1.54 | $1.54 | $1.32 | $1.37 | $1.37 | 70,709 |
| 2023-11-08 | $1.65 | $1.70 | $1.43 | $1.47 | $1.47 | 177,745 |
| 2023-11-07 | $1.42 | $1.59 | $1.40 | $1.57 | $1.57 | 102,246 |
| 2023-11-06 | $1.50 | $1.50 | $1.40 | $1.41 | $1.41 | 55,682 |
| 2023-11-03 | $1.40 | $1.44 | $1.27 | $1.39 | $1.39 | 134,440 |
| 2023-11-02 | $1.23 | $1.40 | $1.15 | $1.33 | $1.33 | 202,921 |
| 2023-11-01 | $1.18 | $1.21 | $1.15 | $1.16 | $1.16 | 20,847 |
| 2023-10-31 | $1.18 | $1.22 | $1.14 | $1.16 | $1.16 | 14,312 |
| 2023-10-30 | $1.30 | $1.32 | $1.11 | $1.15 | $1.15 | 97,890 |
| 2023-10-27 | $1.32 | $1.35 | $1.25 | $1.33 | $1.33 | 37,629 |
| 2023-10-26 | $1.34 | $1.35 | $1.21 | $1.27 | $1.27 | 83,688 |
| 2023-10-25 | $1.34 | $1.35 | $1.22 | $1.35 | $1.35 | 81,195 |
| 2023-10-24 | $1.20 | $1.30 | $1.20 | $1.24 | $1.24 | 26,901 |
| 2023-10-23 | $1.29 | $1.29 | $1.17 | $1.24 | $1.24 | 104,624 |
| 2023-10-20 | $1.30 | $1.34 | $1.29 | $1.29 | $1.29 | 41,262 |
| 2023-10-19 | $1.38 | $1.38 | $1.29 | $1.35 | $1.35 | 28,052 |
| 2023-10-18 | $1.42 | $1.50 | $1.32 | $1.35 | $1.35 | 133,175 |
| 2023-10-17 | $1.46 | $1.53 | $1.42 | $1.45 | $1.45 | 37,467 |
| 2023-10-16 | $1.50 | $1.53 | $1.45 | $1.46 | $1.46 | 82,619 |
| 2023-10-13 | $1.63 | $1.63 | $1.50 | $1.52 | $1.52 | 31,259 |
| 2023-10-12 | $1.67 | $1.67 | $1.51 | $1.53 | $1.53 | 150,844 |
| 2023-10-11 | $1.67 | $1.70 | $1.56 | $1.65 | $1.65 | 48,476 |
| 2023-10-10 | $1.60 | $1.61 | $1.52 | $1.61 | $1.61 | 74,387 |
| 2023-10-09 | $1.60 | $1.63 | $1.54 | $1.56 | $1.56 | 45,344 |
| 2023-10-06 | $1.55 | $1.60 | $1.50 | $1.60 | $1.60 | 47,423 |
| 2023-10-05 | $1.56 | $1.60 | $1.53 | $1.55 | $1.55 | 16,958 |
| 2023-10-04 | $1.48 | $1.59 | $1.48 | $1.59 | $1.59 | 42,458 |
| 2023-10-03 | $1.60 | $1.71 | $1.47 | $1.50 | $1.50 | 113,713 |
| 2023-10-02 | $1.71 | $1.79 | $1.57 | $1.59 | $1.59 | 168,349 |
| 2023-09-29 | $1.66 | $1.73 | $1.62 | $1.65 | $1.65 | 43,663 |
| 2023-09-28 | $1.63 | $1.69 | $1.58 | $1.64 | $1.64 | 80,428 |
| 2023-09-27 | $1.59 | $1.67 | $1.59 | $1.63 | $1.63 | 58,421 |
| 2023-09-26 | $1.77 | $1.77 | $1.61 | $1.62 | $1.62 | 122,224 |
| 2023-09-25 | $1.77 | $1.85 | $1.70 | $1.77 | $1.77 | 132,071 |
| 2023-09-22 | $1.99 | $2.08 | $1.76 | $1.81 | $1.81 | 134,653 |
| 2023-09-21 | $2.06 | $2.07 | $1.92 | $1.97 | $1.97 | 79,645 |
| 2023-09-20 | $2.17 | $2.17 | $1.89 | $2.00 | $2.00 | 126,000 |
| 2023-09-19 | $2.11 | $2.35 | $1.85 | $2.00 | $2.00 | 318,841 |
| 2023-09-18 | $2.10 | $2.50 | $2.05 | $2.06 | $2.06 | 843,379 |
| 2023-09-15 | $2.22 | $2.30 | $2.08 | $2.09 | $2.09 | 210,786 |
| 2023-09-14 | $2.23 | $2.29 | $1.92 | $2.22 | $2.22 | 677,241 |
| 2023-09-13 | $1.65 | $2.40 | $1.61 | $2.34 | $2.34 | 1,718,518 |
| 2023-09-12 | $1.41 | $1.66 | $1.41 | $1.62 | $1.62 | 311,613 |
| 2023-09-11 | $1.44 | $1.46 | $1.36 | $1.44 | $1.44 | 129,729 |
| 2023-09-08 | $1.49 | $1.50 | $1.43 | $1.49 | $1.49 | 61,039 |
| 2023-09-07 | $1.54 | $1.56 | $1.38 | $1.47 | $1.47 | 192,853 |
| 2023-09-06 | $1.55 | $1.77 | $1.48 | $1.56 | $1.56 | 1,100,287 |
| 2023-09-05 | $1.47 | $1.47 | $1.34 | $1.41 | $1.41 | 206,285 |
| 2023-09-01 | $1.67 | $1.71 | $1.45 | $1.49 | $1.49 | 385,897 |
| 2023-08-31 | $1.71 | $1.71 | $1.64 | $1.65 | $1.65 | 162,676 |
| 2023-08-30 | $1.77 | $1.79 | $1.68 | $1.71 | $1.71 | 374,723 |
| 2023-08-29 | $1.75 | $1.90 | $1.61 | $1.65 | $1.65 | 775,545 |
| 2023-08-28 | $2.51 | $2.60 | $1.50 | $1.67 | $1.67 | 2,469,664 |
| 2023-08-25 | $2.60 | $2.83 | $2.52 | $2.56 | $2.56 | 327,970 |
| 2023-08-24 | $3.05 | $3.09 | $2.60 | $2.72 | $2.72 | 475,628 |
| 2023-08-23 | $3.04 | $3.14 | $2.80 | $2.96 | $2.96 | 554,161 |
| 2023-08-22 | $3.15 | $3.32 | $2.92 | $3.14 | $3.14 | 705,714 |
| 2023-08-21 | $2.68 | $3.26 | $2.61 | $3.24 | $3.24 | 1,187,987 |
| 2023-08-18 | $3.00 | $3.50 | $2.70 | $2.80 | $2.80 | 3,282,139 |
| 2023-08-17 | $2.55 | $3.33 | $2.45 | $3.05 | $3.05 | 7,901,276 |
| 2023-08-16 | $2.60 | $2.97 | $2.40 | $2.49 | $2.49 | 1,283,634 |
| 2023-08-15 | $2.07 | $2.50 | $1.97 | $2.34 | $2.34 | 1,006,806 |
| 2023-08-14 | $2.56 | $2.60 | $2.35 | $2.47 | $2.47 | 1,080,469 |
| 2023-08-11 | $2.79 | $3.19 | $2.56 | $2.73 | $2.73 | 12,426,708 |
| 2023-08-10 | $2.37 | $2.67 | $2.20 | $2.58 | $2.58 | 2,732,497 |
| 2023-08-09 | $1.63 | $2.85 | $1.60 | $2.45 | $2.45 | 14,346,659 |
| 2023-08-08 | $1.69 | $1.79 | $1.47 | $1.58 | $1.58 | 753,146 |
| 2023-08-07 | $1.99 | $2.07 | $1.65 | $1.81 | $1.81 | 948,514 |
| 2023-08-04 | $2.00 | $2.30 | $1.98 | $1.99 | $1.99 | 2,206,966 |
| 2023-08-03 | $2.10 | $2.45 | $1.82 | $2.21 | $2.21 | 9,377,504 |
| 2023-08-02 | $1.72 | $2.90 | $1.71 | $2.19 | $2.19 | 119,016,008 |
| 2023-08-01 | $0.93 | $1.68 | $0.86 | $1.45 | $1.45 | 22,368,773 |
| 2023-07-31 | $0.82 | $0.84 | $0.80 | $0.83 | $0.83 | 106,449 |
| 2023-07-28 | $0.80 | $0.84 | $0.80 | $0.81 | $0.81 | 49,542 |
| 2023-07-27 | $0.85 | $0.85 | $0.80 | $0.81 | $0.81 | 74,864 |
| 2023-07-26 | $0.83 | $0.83 | $0.79 | $0.83 | $0.83 | 167,156 |
| 2023-07-25 | $0.86 | $0.86 | $0.82 | $0.84 | $0.84 | 119,168 |
| 2023-07-24 | $0.85 | $0.85 | $0.80 | $0.83 | $0.83 | 88,004 |
| 2023-07-21 | $0.83 | $0.87 | $0.83 | $0.84 | $0.84 | 81,920 |
| 2023-07-20 | $0.84 | $0.88 | $0.83 | $0.84 | $0.84 | 196,015 |
| 2023-07-19 | $0.82 | $0.88 | $0.82 | $0.84 | $0.84 | 140,407 |
| 2023-07-18 | $0.87 | $0.92 | $0.77 | $0.82 | $0.82 | 473,405 |
| 2023-07-17 | $0.99 | $1.00 | $0.88 | $0.90 | $0.90 | 204,498 |
| 2023-07-14 | $1.01 | $1.02 | $0.97 | $0.97 | $0.97 | 194,270 |
| 2023-07-13 | $1.04 | $1.07 | $1.00 | $1.03 | $1.03 | 260,897 |
| 2023-07-12 | $1.05 | $1.14 | $1.02 | $1.05 | $1.05 | 172,111 |
| 2023-07-11 | $1.00 | $1.05 | $0.98 | $1.02 | $1.02 | 157,729 |
| 2023-07-10 | $1.14 | $1.14 | $0.96 | $1.03 | $1.03 | 337,108 |
| 2023-07-07 | $1.14 | $1.18 | $1.07 | $1.12 | $1.12 | 180,008 |
| 2023-07-06 | $1.21 | $1.22 | $1.03 | $1.10 | $1.10 | 480,352 |
| 2023-07-05 | $1.26 | $1.30 | $1.24 | $1.25 | $1.25 | 173,726 |
| 2023-07-03 | $1.26 | $1.29 | $1.24 | $1.25 | $1.25 | 134,069 |
| 2023-06-30 | $1.25 | $1.30 | $1.25 | $1.28 | $1.28 | 185,519 |
| 2023-06-29 | $1.31 | $1.33 | $1.24 | $1.24 | $1.24 | 529,855 |
| 2023-06-28 | $1.40 | $1.54 | $1.31 | $1.32 | $1.32 | 1,579,968 |
| 2023-06-27 | $1.38 | $1.55 | $1.30 | $1.40 | $1.40 | 622,514 |
| 2023-06-26 | $1.36 | $1.42 | $1.29 | $1.35 | $1.35 | 129,100 |
| 2023-06-23 | $1.40 | $1.50 | $1.31 | $1.36 | $1.36 | 496,958 |
| 2023-06-22 | $1.43 | $1.50 | $1.35 | $1.42 | $1.42 | 180,339 |
| 2023-06-21 | $1.47 | $1.51 | $1.38 | $1.43 | $1.43 | 100,626 |
| 2023-06-20 | $1.57 | $1.60 | $1.40 | $1.49 | $1.49 | 294,176 |
| 2023-06-16 | $1.64 | $1.74 | $1.52 | $1.55 | $1.55 | 253,653 |
| 2023-06-15 | $1.55 | $1.93 | $1.55 | $1.66 | $1.66 | 569,704 |
| 2023-06-14 | $1.69 | $1.74 | $1.56 | $1.60 | $1.60 | 176,482 |
| 2023-06-13 | $1.68 | $1.77 | $1.61 | $1.70 | $1.70 | 451,182 |
| 2023-06-12 | $1.78 | $1.87 | $1.68 | $1.68 | $1.68 | 183,844 |
| 2023-06-09 | $2.00 | $2.09 | $1.77 | $1.80 | $1.80 | 317,489 |
| 2023-06-08 | $2.00 | $2.10 | $1.93 | $2.00 | $2.00 | 231,006 |
| 2023-06-07 | $2.16 | $2.22 | $2.00 | $2.02 | $2.02 | 344,634 |
| 2023-06-06 | $2.18 | $2.34 | $2.00 | $2.13 | $2.13 | 548,263 |
| 2023-06-05 | $2.06 | $2.15 | $1.92 | $2.14 | $2.14 | 577,775 |
| 2023-06-02 | $2.13 | $2.47 | $2.06 | $2.13 | $2.13 | 1,101,153 |
| 2023-06-01 | $1.98 | $2.30 | $1.94 | $2.19 | $2.19 | 2,208,586 |
| 2023-05-31 | $1.96 | $2.98 | $1.85 | $2.54 | $2.54 | 24,615,514 |
| 2023-05-30 | $1.75 | $2.14 | $1.75 | $2.05 | $2.05 | 1,608,110 |
| 2023-05-26 | $1.67 | $1.81 | $1.64 | $1.73 | $1.73 | 171,336 |
| 2023-05-25 | $1.83 | $2.00 | $1.59 | $1.73 | $1.73 | 463,279 |
| 2023-05-24 | $1.65 | $1.99 | $1.62 | $1.87 | $1.87 | 832,720 |
| 2023-05-23 | $1.62 | $2.19 | $1.54 | $1.88 | $1.88 | 9,852,295 |
| 2023-05-22 | $1.38 | $1.54 | $1.38 | $1.45 | $1.45 | 195,892 |
| 2023-05-19 | $1.43 | $1.59 | $1.33 | $1.43 | $1.43 | 173,162 |
| 2023-05-18 | $1.65 | $1.66 | $1.50 | $1.53 | $1.53 | 196,871 |
| 2023-05-17 | $1.50 | $1.75 | $1.47 | $1.63 | $1.63 | 919,216 |
| 2023-05-16 | $1.54 | $1.57 | $1.45 | $1.46 | $1.46 | 142,123 |
| 2023-05-15 | $1.52 | $1.59 | $1.42 | $1.54 | $1.54 | 162,444 |
| 2023-05-12 | $1.57 | $1.62 | $1.40 | $1.46 | $1.46 | 126,940 |
| 2023-05-11 | $1.60 | $1.65 | $1.42 | $1.48 | $1.48 | 179,904 |
| 2023-05-10 | $1.39 | $1.65 | $1.35 | $1.59 | $1.59 | 497,453 |
| 2023-05-09 | $1.33 | $1.47 | $1.33 | $1.38 | $1.38 | 231,320 |
| 2023-05-08 | $1.37 | $1.59 | $1.28 | $1.33 | $1.33 | 379,602 |
| 2023-05-05 | $1.33 | $1.42 | $1.27 | $1.38 | $1.38 | 157,516 |
| 2023-05-04 | $1.35 | $1.47 | $1.28 | $1.35 | $1.35 | 291,119 |
| 2023-05-03 | $1.35 | $1.49 | $1.29 | $1.33 | $1.33 | 179,937 |
| 2023-05-02 | $1.84 | $1.84 | $1.24 | $1.30 | $1.30 | 442,002 |
| 2023-05-01 | $1.78 | $1.88 | $1.68 | $1.85 | $1.85 | 235,354 |
| 2023-04-28 | $1.87 | $2.05 | $1.78 | $1.82 | $1.82 | 738,974 |
| 2023-04-27 | $2.00 | $2.11 | $1.95 | $1.98 | $1.98 | 306,615 |
| 2023-04-26 | $2.17 | $2.40 | $1.90 | $2.03 | $2.03 | 1,008,156 |
| 2023-04-25 | $2.23 | $2.60 | $2.08 | $2.16 | $2.16 | 1,147,867 |
| 2023-04-24 | $2.48 | $2.69 | $2.08 | $2.25 | $2.25 | 851,830 |
| 2023-04-21 | $3.10 | $3.19 | $2.36 | $2.44 | $2.44 | 432,737 |
| 2023-04-20 | $3.18 | $3.39 | $3.06 | $3.12 | $3.12 | 240,503 |
| 2023-04-19 | $3.22 | $3.74 | $2.98 | $3.23 | $3.23 | 917,127 |
| 2023-04-18 | $3.70 | $3.98 | $3.25 | $3.37 | $3.37 | 457,175 |
| 2023-04-17 | $3.70 | $4.10 | $3.51 | $3.80 | $3.80 | 1,177,287 |
| 2023-04-14 | $4.04 | $4.58 | $3.52 | $3.75 | $3.75 | 5,073,980 |
| 2023-04-13 | $3.27 | $6.60 | $3.06 | $5.55 | $5.55 | 13,458,432 |
| 2023-04-12 | $1.91 | $4.10 | $1.78 | $3.82 | $3.82 | 2,021,300 |
| 2023-04-11 | $1.84 | $2.01 | $1.84 | $1.91 | $1.91 | 14,040 |
| 2023-04-10 | $2.15 | $2.28 | $1.94 | $1.97 | $1.97 | 19,781 |
| 2023-04-06 | $2.24 | $2.50 | $2.14 | $2.19 | $2.19 | 62,168 |
| 2023-04-05 | $2.33 | $2.34 | $2.11 | $2.13 | $2.13 | 18,257 |
| 2023-04-04 | $2.88 | $2.98 | $2.36 | $2.39 | $2.39 | 43,393 |
| 2023-04-03 | $2.65 | $3.10 | $2.33 | $3.00 | $3.00 | 124,997 |
| 2023-03-31 | $2.26 | $2.82 | $2.26 | $2.57 | $2.57 | 50,236 |
| 2023-03-30 | $2.35 | $2.50 | $2.35 | $2.36 | $2.36 | 5,562 |
| 2023-03-29 | $2.52 | $2.66 | $2.28 | $2.45 | $2.45 | 3,859 |
| 2023-03-28 | $2.24 | $2.37 | $2.24 | $2.37 | $2.37 | 5,486 |
| 2023-03-27 | $2.42 | $2.45 | $2.30 | $2.40 | $2.40 | 9,223 |
| 2023-03-24 | $2.50 | $2.54 | $2.44 | $2.49 | $2.49 | 13,278 |
| 2023-03-23 | $2.63 | $2.96 | $2.32 | $2.60 | $2.60 | 100,462 |
| 2023-03-22 | $0.58 | $0.58 | $0.50 | $0.55 | $2.73 | 6,394 |
| 2023-03-21 | $0.54 | $0.54 | $0.50 | $0.53 | $2.65 | 5,450 |
| 2023-03-20 | $0.53 | $0.54 | $0.49 | $0.51 | $2.55 | 2,850 |
| 2023-03-17 | $0.46 | $0.50 | $0.43 | $0.49 | $0.49 | 19,732 |
| 2023-03-16 | $0.44 | $0.53 | $0.43 | $0.49 | $0.49 | 23,628 |
| 2023-03-15 | $0.52 | $0.55 | $0.35 | $0.46 | $0.46 | 77,734 |
| 2023-03-14 | $0.55 | $0.56 | $0.51 | $0.51 | $0.51 | 32,625 |
| 2023-03-13 | $0.55 | $0.60 | $0.51 | $0.55 | $0.55 | 57,020 |
| 2023-03-10 | $0.55 | $0.58 | $0.55 | $0.56 | $0.56 | 22,253 |
| 2023-03-09 | $0.58 | $0.61 | $0.55 | $0.55 | $0.55 | 44,852 |
| 2023-03-08 | $0.56 | $0.61 | $0.54 | $0.58 | $0.58 | 41,237 |
| 2023-03-07 | $0.60 | $0.62 | $0.57 | $0.57 | $0.57 | 17,380 |
| 2023-03-06 | $0.55 | $0.61 | $0.55 | $0.60 | $0.60 | 65,852 |
| 2023-03-03 | $0.59 | $0.67 | $0.56 | $0.60 | $0.60 | 168,321 |
| 2023-03-02 | $0.56 | $0.66 | $0.53 | $0.61 | $0.61 | 180,507 |
| 2023-03-01 | $0.65 | $0.65 | $0.56 | $0.58 | $0.58 | 53,259 |
| 2023-02-28 | $0.63 | $0.65 | $0.60 | $0.64 | $0.64 | 54,675 |
| 2023-02-27 | $0.64 | $0.66 | $0.58 | $0.63 | $0.63 | 40,488 |
| 2023-02-24 | $0.56 | $0.70 | $0.54 | $0.60 | $0.60 | 113,580 |
| 2023-02-23 | $0.66 | $0.66 | $0.60 | $0.63 | $0.63 | 86,735 |
| 2023-02-22 | $0.64 | $0.70 | $0.60 | $0.62 | $0.62 | 120,174 |
| 2023-02-21 | $0.65 | $0.72 | $0.64 | $0.64 | $0.64 | 220,989 |
| 2023-02-17 | $0.61 | $0.67 | $0.60 | $0.64 | $0.64 | 69,635 |
| 2023-02-16 | $0.66 | $0.71 | $0.62 | $0.67 | $0.67 | 52,965 |
| 2023-02-15 | $0.65 | $0.73 | $0.63 | $0.67 | $0.67 | 93,822 |
| 2023-02-14 | $0.69 | $0.72 | $0.62 | $0.68 | $0.68 | 73,488 |
| 2023-02-13 | $0.68 | $0.73 | $0.62 | $0.70 | $0.70 | 68,094 |
| 2023-02-10 | $0.69 | $0.69 | $0.60 | $0.65 | $0.65 | 82,255 |
| 2023-02-09 | $0.73 | $0.73 | $0.67 | $0.69 | $0.69 | 105,934 |
| 2023-02-08 | $0.73 | $0.73 | $0.71 | $0.73 | $0.73 | 126,756 |
| 2023-02-07 | $0.75 | $0.77 | $0.70 | $0.74 | $0.74 | 80,507 |
| 2023-02-06 | $0.80 | $0.81 | $0.71 | $0.74 | $0.74 | 248,967 |
| 2023-02-03 | $0.67 | $0.89 | $0.64 | $0.77 | $0.77 | 703,612 |
| 2023-02-02 | $0.67 | $0.80 | $0.64 | $0.66 | $0.66 | 237,334 |
| 2023-02-01 | $0.71 | $0.77 | $0.60 | $0.66 | $0.66 | 214,401 |
| 2023-01-31 | $0.75 | $0.81 | $0.68 | $0.71 | $0.71 | 455,855 |
| 2023-01-30 | $0.87 | $0.90 | $0.76 | $0.80 | $0.80 | 313,341 |
| 2023-01-27 | $1.05 | $1.07 | $0.79 | $0.80 | $0.80 | 647,238 |
| 2023-01-26 | $1.07 | $1.16 | $0.98 | $1.04 | $1.04 | 450,490 |
| 2023-01-25 | $0.93 | $1.21 | $0.90 | $1.06 | $1.06 | 909,115 |
| 2023-01-24 | $0.93 | $1.05 | $0.88 | $1.00 | $1.00 | 1,215,885 |
| 2023-01-23 | $0.67 | $1.74 | $0.67 | $0.96 | $0.96 | 20,036,890 |
| 2023-01-20 | $0.69 | $0.69 | $0.63 | $0.65 | $0.65 | 12,164 |
| 2023-01-19 | $0.80 | $0.85 | $0.61 | $0.65 | $0.65 | 24,926 |
| 2023-01-18 | $0.78 | $0.90 | $0.66 | $0.76 | $0.76 | 13,828 |
| 2023-01-17 | $0.75 | $0.77 | $0.71 | $0.75 | $0.75 | 12,577 |
| 2023-01-13 | $0.73 | $0.74 | $0.59 | $0.69 | $0.69 | 30,422 |
| 2023-01-12 | $0.58 | $0.68 | $0.58 | $0.68 | $0.68 | 9,024 |
| 2023-01-11 | $0.58 | $0.58 | $0.54 | $0.58 | $0.58 | 12,975 |
| 2023-01-10 | $0.58 | $0.58 | $0.58 | $0.58 | $0.58 | 405 |
| 2023-01-09 | $0.61 | $0.62 | $0.52 | $0.53 | $0.53 | 5,315 |
| 2023-01-06 | $0.53 | $0.53 | $0.49 | $0.52 | $0.52 | 3,351 |
| 2023-01-05 | $0.53 | $0.53 | $0.47 | $0.53 | $0.53 | 7,996 |
| 2023-01-04 | $0.53 | $0.53 | $0.47 | $0.53 | $0.53 | 6,883 |
| 2023-01-03 | $0.43 | $0.59 | $0.43 | $0.47 | $0.47 | 13,383 |
| 2022-12-30 | $0.55 | $0.55 | $0.41 | $0.48 | $0.48 | 19,593 |
| 2022-12-29 | $0.55 | $0.63 | $0.54 | $0.54 | $0.54 | 36,181 |
| 2022-12-28 | $0.50 | $0.55 | $0.50 | $0.51 | $0.51 | 19,842 |
| 2022-12-27 | $0.40 | $0.48 | $0.40 | $0.41 | $0.41 | 16,651 |
| 2022-12-23 | $0.46 | $0.46 | $0.40 | $0.40 | $0.40 | 24,147 |
| 2022-12-22 | $0.45 | $0.48 | $0.41 | $0.45 | $0.45 | 18,715 |
| 2022-12-21 | $0.51 | $0.52 | $0.45 | $0.48 | $0.48 | 19,660 |
| 2022-12-20 | $0.52 | $0.59 | $0.41 | $0.49 | $0.49 | 36,095 |
| 2022-12-19 | $0.59 | $0.61 | $0.50 | $0.50 | $0.50 | 37,000 |
| 2022-12-16 | $0.73 | $0.73 | $0.61 | $0.61 | $0.61 | 16,513 |
| 2022-12-15 | $0.67 | $0.73 | $0.67 | $0.67 | $0.67 | 13,945 |
| 2022-12-14 | $0.73 | $0.73 | $0.67 | $0.67 | $0.67 | 4,334 |
| 2022-12-13 | $0.70 | $0.75 | $0.67 | $0.73 | $0.73 | 10,402 |
| 2022-12-12 | $0.75 | $0.76 | $0.67 | $0.70 | $0.70 | 43,809 |
| 2022-12-09 | $0.74 | $0.77 | $0.73 | $0.75 | $0.75 | 4,815 |
| 2022-12-08 | $0.71 | $0.71 | $0.67 | $0.70 | $0.70 | 10,353 |
| 2022-12-07 | $0.78 | $0.78 | $0.70 | $0.70 | $0.70 | 24,337 |
| 2022-12-06 | $0.75 | $0.78 | $0.75 | $0.78 | $0.78 | 1,502 |
| 2022-12-05 | $0.77 | $0.85 | $0.73 | $0.73 | $0.73 | 25,699 |
| 2022-12-02 | $0.79 | $0.79 | $0.79 | $0.79 | $0.79 | 1,008 |
| 2022-12-01 | $0.83 | $0.90 | $0.81 | $0.82 | $0.82 | 2,618 |
| 2022-11-30 | $0.92 | $0.92 | $0.81 | $0.82 | $0.82 | 3,504 |
| 2022-11-29 | $0.88 | $0.89 | $0.87 | $0.87 | $0.87 | 3,085 |
| 2022-11-28 | $0.83 | $0.92 | $0.82 | $0.83 | $0.83 | 24,315 |
| 2022-11-25 | $0.80 | $0.83 | $0.79 | $0.79 | $0.79 | 1,233 |
| 2022-11-23 | $0.78 | $0.90 | $0.72 | $0.83 | $0.83 | 11,558 |
| 2022-11-22 | $0.74 | $0.84 | $0.71 | $0.79 | $0.79 | 14,057 |
| 2022-11-21 | $0.77 | $0.81 | $0.75 | $0.75 | $0.75 | 10,890 |
| 2022-11-18 | $0.77 | $0.77 | $0.77 | $0.77 | $0.77 | 1,825 |
| 2022-11-17 | $0.76 | $0.78 | $0.76 | $0.78 | $0.78 | 756 |
| 2022-11-16 | $0.78 | $0.81 | $0.76 | $0.78 | $0.78 | 4,109 |
| 2022-11-15 | $0.81 | $0.81 | $0.77 | $0.78 | $0.78 | 5,220 |
| 2022-11-14 | $0.87 | $0.90 | $0.78 | $0.78 | $0.78 | 9,642 |
| 2022-11-11 | $0.85 | $0.85 | $0.73 | $0.78 | $0.78 | 39,217 |
| 2022-11-10 | $0.87 | $0.87 | $0.75 | $0.80 | $0.80 | 64,305 |
| 2022-11-09 | $0.79 | $0.79 | $0.71 | $0.75 | $0.75 | 5,264 |
| 2022-11-08 | $0.82 | $0.83 | $0.72 | $0.76 | $0.76 | 7,004 |
| 2022-11-07 | $0.88 | $0.88 | $0.85 | $0.88 | $0.88 | 925 |
| 2022-11-04 | $0.83 | $0.86 | $0.80 | $0.84 | $0.84 | 2,920 |
| 2022-11-03 | $0.79 | $0.90 | $0.75 | $0.80 | $0.80 | 6,521 |
| 2022-11-02 | $0.86 | $0.86 | $0.76 | $0.79 | $0.79 | 1,285 |
| 2022-11-01 | $0.86 | $0.89 | $0.86 | $0.89 | $0.89 | 1,355 |
| 2022-10-31 | $0.89 | $0.89 | $0.70 | $0.82 | $0.82 | 12,639 |
| 2022-10-28 | $0.91 | $0.91 | $0.87 | $0.91 | $0.91 | 3,286 |
| 2022-10-27 | $0.83 | $0.89 | $0.83 | $0.89 | $0.89 | 3,732 |
| 2022-10-26 | $0.85 | $0.90 | $0.85 | $0.85 | $0.85 | 18,018 |
| 2022-10-25 | $0.95 | $0.95 | $0.88 | $0.92 | $0.92 | 5,536 |
| 2022-10-24 | $0.94 | $0.96 | $0.94 | $0.95 | $0.95 | 1,749 |
| 2022-10-21 | $0.89 | $0.90 | $0.87 | $0.87 | $0.87 | 4,556 |
| 2022-10-20 | $0.95 | $0.96 | $0.95 | $0.96 | $0.96 | 1,211 |
| 2022-10-19 | $0.96 | $0.96 | $0.92 | $0.92 | $0.92 | 3,135 |
| 2022-10-18 | $0.96 | $0.96 | $0.89 | $0.89 | $0.89 | 5,968 |
| 2022-10-17 | $0.89 | $0.91 | $0.89 | $0.91 | $0.91 | 1,084 |
| 2022-10-14 | $0.82 | $0.83 | $0.80 | $0.83 | $0.83 | 5,894 |
| 2022-10-13 | $0.85 | $0.91 | $0.85 | $0.88 | $0.88 | 6,604 |
| 2022-10-12 | $0.89 | $0.89 | $0.86 | $0.88 | $0.88 | 3,342 |
| 2022-10-11 | $0.95 | $0.95 | $0.89 | $0.90 | $0.90 | 8,645 |
| 2022-10-10 | $0.83 | $1.00 | $0.83 | $0.90 | $0.90 | 8,277 |
| 2022-10-07 | $0.93 | $0.95 | $0.82 | $0.88 | $0.88 | 5,317 |
| 2022-10-06 | $1.00 | $1.00 | $0.95 | $0.95 | $0.95 | 2,140 |
| 2022-10-05 | $0.97 | $1.00 | $0.93 | $0.96 | $0.96 | 5,450 |
| 2022-10-04 | $0.98 | $1.00 | $0.96 | $0.96 | $0.96 | 4,389 |
| 2022-10-03 | $0.95 | $1.02 | $0.94 | $0.99 | $0.99 | 9,997 |
| 2022-09-30 | $0.94 | $1.04 | $0.94 | $0.99 | $0.99 | 12,609 |
| 2022-09-29 | $0.94 | $1.04 | $0.94 | $0.98 | $0.98 | 6,721 |
| 2022-09-28 | $0.95 | $1.02 | $0.95 | $0.97 | $0.97 | 6,565 |
| 2022-09-27 | $0.90 | $0.93 | $0.85 | $0.93 | $0.93 | 29,152 |
| 2022-09-26 | $0.90 | $0.94 | $0.80 | $0.83 | $0.83 | 16,984 |
| 2022-09-23 | $0.84 | $0.99 | $0.84 | $0.90 | $0.90 | 15,775 |
| 2022-09-22 | $0.92 | $0.93 | $0.80 | $0.85 | $0.85 | 62,877 |
| 2022-09-21 | $1.03 | $1.12 | $0.90 | $0.91 | $0.91 | 70,356 |
| 2022-09-20 | $1.10 | $1.15 | $1.10 | $1.12 | $1.12 | 9,391 |
| 2022-09-19 | $1.30 | $1.43 | $1.08 | $1.13 | $1.13 | 164,579 |
| 2022-09-16 | $1.68 | $1.84 | $1.20 | $1.20 | $1.20 | 160,781 |
| 2022-09-15 | $1.66 | $1.81 | $1.52 | $1.60 | $1.60 | 37,105 |
| 2022-09-14 | $1.79 | $1.79 | $1.51 | $1.61 | $1.61 | 85,108 |
| 2022-09-13 | $1.52 | $1.79 | $1.52 | $1.70 | $1.70 | 68,426 |
| 2022-09-12 | $1.77 | $1.82 | $1.49 | $1.55 | $1.55 | 76,037 |
| 2022-09-09 | $1.85 | $1.95 | $1.73 | $1.85 | $1.85 | 60,631 |
| 2022-09-08 | $1.57 | $1.93 | $1.57 | $1.85 | $1.85 | 128,839 |
| 2022-09-07 | $1.66 | $1.66 | $1.48 | $1.48 | $1.48 | 58,726 |
| 2022-09-06 | $1.47 | $1.75 | $1.39 | $1.72 | $1.72 | 135,204 |
| 2022-09-02 | $1.36 | $1.40 | $1.36 | $1.38 | $1.38 | 12,254 |
| 2022-09-01 | $1.38 | $1.43 | $1.36 | $1.37 | $1.37 | 6,359 |
| 2022-08-31 | $1.36 | $1.39 | $1.36 | $1.36 | $1.36 | 3,918 |
| 2022-08-30 | $1.36 | $1.38 | $1.34 | $1.36 | $1.36 | 12,987 |
| 2022-08-29 | $1.46 | $1.46 | $1.34 | $1.34 | $1.34 | 4,653 |
| 2022-08-26 | $1.40 | $1.43 | $1.34 | $1.35 | $1.35 | 32,966 |
| 2022-08-25 | $1.47 | $1.47 | $1.33 | $1.33 | $1.33 | 12,752 |
| 2022-08-24 | $1.40 | $1.55 | $1.38 | $1.39 | $1.39 | 20,969 |
| 2022-08-23 | $1.45 | $1.58 | $1.45 | $1.48 | $1.48 | 8,756 |
| 2022-08-22 | $1.97 | $1.97 | $1.47 | $1.53 | $1.53 | 84,739 |
| 2022-08-19 | $1.37 | $1.85 | $1.37 | $1.75 | $1.75 | 73,985 |
| 2022-08-18 | $1.43 | $1.49 | $1.36 | $1.46 | $1.46 | 10,502 |
| 2022-08-17 | $1.35 | $1.38 | $1.35 | $1.36 | $1.36 | 4,634 |
| 2022-08-16 | $1.45 | $1.45 | $1.37 | $1.37 | $1.37 | 7,969 |
| 2022-08-15 | $1.40 | $1.48 | $1.40 | $1.43 | $1.43 | 5,604 |
| 2022-08-12 | $1.51 | $1.56 | $1.37 | $1.48 | $1.48 | 58,624 |
| 2022-08-11 | $1.59 | $1.63 | $1.57 | $1.57 | $1.57 | 16,608 |
| 2022-08-10 | $1.46 | $1.58 | $1.46 | $1.53 | $1.53 | 6,871 |
| 2022-08-09 | $1.59 | $1.59 | $1.42 | $1.47 | $1.47 | 39,768 |
| 2022-08-08 | $1.66 | $1.66 | $1.44 | $1.44 | $1.44 | 10,375 |
| 2022-08-05 | $1.30 | $1.59 | $1.24 | $1.50 | $1.50 | 94,613 |
| 2022-08-04 | $1.31 | $1.31 | $1.24 | $1.24 | $1.24 | 9,143 |
| 2022-08-03 | $1.19 | $1.33 | $1.19 | $1.23 | $1.23 | 26,279 |
| 2022-08-02 | $1.22 | $1.28 | $1.19 | $1.19 | $1.19 | 27,559 |
| 2022-08-01 | $1.37 | $1.37 | $1.18 | $1.19 | $1.19 | 40,430 |
| 2022-07-29 | $1.32 | $1.37 | $1.27 | $1.32 | $1.32 | 10,481 |
| 2022-07-28 | $1.33 | $1.38 | $1.33 | $1.33 | $1.33 | 5,197 |
| 2022-07-27 | $1.39 | $1.39 | $1.31 | $1.37 | $1.37 | 3,721 |
| 2022-07-26 | $1.40 | $1.40 | $1.31 | $1.36 | $1.36 | 6,864 |
| 2022-07-25 | $1.35 | $1.40 | $1.31 | $1.40 | $1.40 | 11,956 |
| 2022-07-22 | $1.51 | $1.51 | $1.40 | $1.40 | $1.40 | 6,848 |
| 2022-07-21 | $1.46 | $1.46 | $1.30 | $1.45 | $1.45 | 10,493 |
| 2022-07-20 | $1.47 | $1.50 | $1.43 | $1.43 | $1.43 | 2,547 |
| 2022-07-19 | $1.56 | $1.56 | $1.36 | $1.42 | $1.42 | 15,852 |
| 2022-07-18 | $1.61 | $1.61 | $1.44 | $1.50 | $1.50 | 5,993 |
| 2022-07-15 | $1.53 | $1.56 | $1.50 | $1.50 | $1.50 | 1,684 |
| 2022-07-14 | $1.58 | $1.61 | $1.51 | $1.55 | $1.55 | 5,073 |
| 2022-07-13 | $1.50 | $1.60 | $1.41 | $1.55 | $1.55 | 16,943 |
| 2022-07-12 | $1.59 | $1.60 | $1.55 | $1.57 | $1.57 | 5,113 |
| 2022-07-11 | $1.78 | $1.78 | $1.32 | $1.62 | $1.62 | 28,491 |
| 2022-07-08 | $1.73 | $1.73 | $1.66 | $1.69 | $1.69 | 6,206 |
| 2022-07-07 | $1.59 | $1.74 | $1.59 | $1.73 | $1.73 | 12,748 |
| 2022-07-06 | $1.64 | $1.74 | $1.54 | $1.59 | $1.59 | 9,570 |
| 2022-07-05 | $1.34 | $1.75 | $1.34 | $1.67 | $1.67 | 6,624 |
| 2022-07-01 | $1.56 | $1.79 | $1.56 | $1.71 | $1.71 | 16,004 |
| 2022-06-30 | $1.62 | $1.71 | $1.55 | $1.69 | $1.69 | 13,357 |
| 2022-06-29 | $1.66 | $1.68 | $1.58 | $1.58 | $1.58 | 5,976 |
| 2022-06-28 | $1.85 | $1.85 | $1.60 | $1.70 | $1.70 | 13,070 |
| 2022-06-27 | $1.84 | $1.84 | $1.73 | $1.78 | $1.78 | 28,055 |
| 2022-06-24 | $1.43 | $1.85 | $1.32 | $1.85 | $1.85 | 52,209 |
| 2022-06-23 | $1.31 | $1.38 | $1.31 | $1.34 | $1.34 | 14,748 |
| 2022-06-22 | $1.34 | $1.54 | $1.22 | $1.23 | $1.23 | 65,830 |
| 2022-06-21 | $1.47 | $1.50 | $1.34 | $1.38 | $1.38 | 36,674 |
| 2022-06-17 | $1.56 | $1.63 | $1.21 | $1.21 | $1.21 | 56,244 |
| 2022-06-16 | $1.51 | $1.68 | $1.49 | $1.49 | $1.49 | 18,474 |
| 2022-06-15 | $1.60 | $1.70 | $1.50 | $1.56 | $1.56 | 48,723 |
| 2022-06-14 | $1.83 | $1.83 | $1.60 | $1.60 | $1.60 | 37,645 |
| 2022-06-13 | $1.65 | $1.76 | $1.65 | $1.65 | $1.65 | 36,447 |
| 2022-06-10 | $1.78 | $1.78 | $1.61 | $1.65 | $1.65 | 31,182 |
| 2022-06-09 | $1.86 | $1.93 | $1.70 | $1.76 | $1.76 | 47,045 |
| 2022-06-08 | $1.92 | $1.92 | $1.77 | $1.84 | $1.84 | 32,665 |
| 2022-06-07 | $1.78 | $1.96 | $1.78 | $1.86 | $1.86 | 21,405 |
| 2022-06-06 | $2.01 | $2.14 | $1.81 | $1.93 | $1.93 | 58,054 |
| 2022-06-03 | $1.87 | $2.10 | $1.87 | $2.08 | $2.08 | 23,461 |
| 2022-06-02 | $1.92 | $2.00 | $1.92 | $1.99 | $1.99 | 13,064 |
| 2022-06-01 | $1.98 | $1.99 | $1.90 | $1.95 | $1.95 | 24,325 |
| 2022-05-31 | $2.04 | $2.07 | $1.90 | $1.99 | $1.99 | 32,598 |
| 2022-05-27 | $1.99 | $2.05 | $1.88 | $2.00 | $2.00 | 15,008 |
| 2022-05-26 | $1.80 | $2.01 | $1.80 | $1.93 | $1.93 | 40,961 |
| 2022-05-25 | $1.90 | $1.90 | $1.75 | $1.83 | $1.83 | 13,613 |
| 2022-05-24 | $1.87 | $1.87 | $1.75 | $1.82 | $1.82 | 34,889 |
| 2022-05-23 | $1.92 | $1.94 | $1.88 | $1.92 | $1.92 | 16,334 |
| 2022-05-20 | $2.20 | $2.20 | $1.85 | $1.90 | $1.90 | 64,362 |
| 2022-05-19 | $1.90 | $2.07 | $1.86 | $1.86 | $1.86 | 75,944 |
| 2022-05-18 | $1.99 | $2.20 | $1.86 | $1.96 | $1.96 | 277,709 |
| 2022-05-17 | $2.05 | $2.17 | $1.93 | $2.05 | $2.05 | 95,111 |
| 2022-05-16 | $2.20 | $2.40 | $2.02 | $2.09 | $2.09 | 157,849 |
| 2022-05-13 | $2.00 | $2.34 | $1.82 | $2.13 | $2.13 | 305,554 |
| 2022-05-12 | $1.85 | $1.96 | $1.69 | $1.80 | $1.80 | 249,622 |
| 2022-05-11 | $1.81 | $1.99 | $1.76 | $1.84 | $1.84 | 121,153 |
| 2022-05-10 | $1.94 | $2.11 | $1.82 | $1.90 | $1.90 | 257,898 |
| 2022-05-09 | $2.35 | $2.42 | $2.01 | $2.07 | $2.07 | 153,118 |
| 2022-05-06 | $2.39 | $2.63 | $2.20 | $2.43 | $2.43 | 362,476 |
| 2022-05-05 | $2.45 | $2.68 | $2.41 | $2.45 | $2.45 | 158,092 |
| 2022-05-04 | $2.88 | $2.94 | $2.35 | $2.47 | $2.47 | 464,576 |
| 2022-05-03 | $3.02 | $3.23 | $2.84 | $2.94 | $2.94 | 470,998 |
| 2022-05-02 | $3.78 | $4.00 | $2.82 | $3.11 | $3.11 | 795,261 |
| 2022-04-29 | $4.06 | $4.31 | $3.60 | $4.12 | $4.12 | 2,104,266 |
| 2022-04-28 | $6.29 | $8.05 | $4.42 | $4.70 | $4.70 | 55,244,832 |
| 2022-04-27 | $1.98 | $2.24 | $1.74 | $2.10 | $2.10 | 40,267 |
| 2022-04-26 | $1.99 | $1.99 | $1.94 | $1.94 | $1.94 | 4,916 |
| 2022-04-25 | $1.89 | $2.02 | $1.81 | $1.95 | $1.95 | 9,189 |
| 2022-04-22 | $2.14 | $2.17 | $1.90 | $1.90 | $1.90 | 8,050 |
| 2022-04-21 | $2.33 | $2.33 | $2.28 | $2.28 | $2.28 | 505 |
| 2022-04-20 | $2.31 | $2.37 | $2.21 | $2.21 | $2.21 | 5,111 |
| 2022-04-19 | $2.22 | $2.39 | $2.16 | $2.21 | $2.21 | 4,417 |
| 2022-04-18 | $2.49 | $2.49 | $2.20 | $2.24 | $2.24 | 5,265 |
| 2022-04-14 | $2.40 | $2.49 | $2.22 | $2.46 | $2.46 | 14,803 |
| 2022-04-13 | $2.75 | $2.75 | $2.26 | $2.49 | $2.49 | 51,611 |
| 2022-04-12 | $2.14 | $3.50 | $2.10 | $2.79 | $2.79 | 339,979 |
| 2022-04-11 | $2.05 | $2.13 | $2.01 | $2.13 | $2.13 | 3,275 |
| 2022-04-08 | $2.25 | $2.25 | $2.10 | $2.15 | $2.15 | 12,840 |
| 2022-04-07 | $2.16 | $2.16 | $2.10 | $2.10 | $2.10 | 5,863 |
| 2022-04-06 | $2.22 | $2.22 | $2.11 | $2.19 | $2.19 | 5,127 |
| 2022-04-05 | $2.20 | $2.23 | $2.12 | $2.20 | $2.20 | 1,895 |
| 2022-04-04 | $2.14 | $2.41 | $2.14 | $2.21 | $2.21 | 6,442 |
| 2022-04-01 | $2.14 | $2.46 | $2.14 | $2.19 | $2.19 | 7,677 |
| 2022-03-31 | $2.42 | $2.45 | $2.17 | $2.28 | $2.28 | 5,549 |
| 2022-03-30 | $2.29 | $2.41 | $2.14 | $2.28 | $2.28 | 10,229 |
| 2022-03-29 | $2.11 | $2.41 | $2.10 | $2.29 | $2.29 | 14,080 |
| 2022-03-28 | $2.30 | $2.31 | $2.20 | $2.20 | $2.20 | 11,709 |
| 2022-03-25 | $2.33 | $2.41 | $2.20 | $2.21 | $2.21 | 5,575 |
| 2022-03-24 | $2.31 | $2.47 | $2.23 | $2.39 | $2.39 | 13,465 |
| 2022-03-23 | $2.33 | $2.34 | $2.27 | $2.27 | $2.27 | 5,551 |
| 2022-03-22 | $2.44 | $2.45 | $2.20 | $2.33 | $2.33 | 39,889 |
| 2022-03-21 | $2.59 | $2.63 | $2.50 | $2.52 | $2.52 | 5,384 |
| 2022-03-18 | $2.66 | $2.80 | $2.58 | $2.58 | $2.58 | 10,399 |
| 2022-03-17 | $2.91 | $2.91 | $2.65 | $2.65 | $2.65 | 2,540 |
| 2022-03-16 | $2.72 | $2.78 | $2.72 | $2.77 | $2.77 | 4,114 |
| 2022-03-15 | $2.99 | $2.99 | $2.65 | $2.75 | $2.75 | 6,435 |
| 2022-03-14 | $3.00 | $3.07 | $2.81 | $2.81 | $2.81 | 11,372 |
| 2022-03-11 | $3.00 | $3.00 | $2.95 | $3.00 | $3.00 | 13,966 |
| 2022-03-10 | $3.20 | $3.38 | $3.00 | $3.00 | $3.00 | 6,877 |
| 2022-03-09 | $3.05 | $3.10 | $3.00 | $3.09 | $3.09 | 17,114 |
| 2022-03-08 | $3.25 | $3.25 | $2.99 | $2.99 | $2.99 | 19,264 |
| 2022-03-07 | $3.53 | $3.53 | $2.70 | $3.20 | $3.20 | 13,835 |
| 2022-03-04 | $3.61 | $3.81 | $3.30 | $3.39 | $3.39 | 6,068 |
| 2022-03-03 | $3.99 | $3.99 | $3.61 | $3.90 | $3.90 | 4,300 |
| 2022-03-02 | $3.47 | $4.01 | $3.47 | $4.01 | $4.01 | 9,665 |
| 2022-03-01 | $3.45 | $3.88 | $3.15 | $3.88 | $3.88 | 8,618 |
| 2022-02-28 | $3.50 | $3.85 | $3.45 | $3.49 | $3.49 | 9,467 |
| 2022-02-25 | $3.76 | $3.76 | $3.52 | $3.52 | $3.52 | 9,380 |
| 2022-02-24 | $3.99 | $4.00 | $3.50 | $3.90 | $3.90 | 4,807 |
| 2022-02-23 | $3.75 | $3.98 | $3.55 | $3.87 | $3.87 | 8,046 |
| 2022-02-22 | $3.50 | $3.84 | $3.50 | $3.73 | $3.73 | 2,040 |
| 2022-02-18 | $4.00 | $4.02 | $3.50 | $3.84 | $3.84 | 4,749 |
| 2022-02-17 | $3.89 | $4.09 | $3.70 | $4.03 | $4.03 | 26,386 |
| 2022-02-16 | $4.03 | $4.17 | $3.75 | $4.00 | $4.00 | 16,021 |
| 2022-02-15 | $4.00 | $4.01 | $3.70 | $3.84 | $3.84 | 8,424 |
| 2022-02-14 | $5.00 | $5.00 | $4.00 | $4.05 | $4.05 | 10,717 |
| 2022-02-11 | $4.95 | $5.16 | $4.68 | $4.68 | $4.68 | 13,757 |
| 2022-02-10 | $4.48 | $5.60 | $4.48 | $5.08 | $5.08 | 39,540 |
| 2022-02-09 | $4.65 | $4.99 | $4.65 | $4.98 | $4.98 | 4,236 |
| 2022-02-08 | $4.99 | $4.99 | $4.65 | $4.85 | $4.85 | 3,221 |
| 2022-02-07 | $5.36 | $5.36 | $4.49 | $5.20 | $5.20 | 7,564 |
| 2022-02-04 | $5.37 | $5.38 | $4.50 | $4.98 | $4.98 | 7,664 |
| 2022-02-03 | $5.70 | $5.70 | $5.02 | $5.14 | $5.14 | 7,296 |
| 2022-02-02 | $6.48 | $6.55 | $5.50 | $5.65 | $5.65 | 8,636 |
| 2022-02-01 | $6.59 | $7.00 | $5.95 | $6.02 | $6.02 | 9,983 |
| 2022-01-31 | $6.55 | $7.35 | $6.40 | $6.52 | $6.52 | 35,080 |
| 2022-01-28 | $5.20 | $5.95 | $5.05 | $5.95 | $5.95 | 9,422 |
| 2022-01-27 | $5.27 | $5.57 | $4.78 | $5.00 | $5.00 | 11,096 |
| 2022-01-26 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 101 |
| 2022-01-25 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 220 |
| 2022-01-24 | $5.40 | $5.50 | $4.25 | $4.75 | $4.75 | 7,660 |
| 2022-01-21 | $5.60 | $5.75 | $5.60 | $5.75 | $5.75 | 14,315 |
| 2022-01-20 | $5.30 | $5.60 | $5.30 | $5.60 | $5.60 | 3,150 |
| 2022-01-19 | $4.20 | $5.90 | $4.20 | $5.00 | $5.00 | 31,674 |
| 2022-01-18 | $4.11 | $4.49 | $4.11 | $4.19 | $4.19 | 6,187 |
| 2022-01-14 | $3.99 | $4.10 | $3.79 | $4.10 | $4.10 | 4,701 |
| 2022-01-13 | $3.99 | $4.00 | $3.70 | $3.70 | $3.70 | 500 |
| 2022-01-12 | $4.00 | $4.00 | $3.40 | $3.99 | $3.99 | 1,180 |
| 2022-01-11 | $3.73 | $3.80 | $3.73 | $3.80 | $3.80 | 400 |
| 2022-01-10 | $3.70 | $3.94 | $3.65 | $3.65 | $3.65 | 1,979 |
| 2022-01-07 | $3.85 | $4.20 | $3.65 | $3.65 | $3.65 | 1,003 |
| 2022-01-06 | $3.93 | $3.93 | $3.35 | $3.65 | $3.65 | 2,136 |
| 2022-01-05 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 1,489 |
| 2022-01-04 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 2,081 |
| 2022-01-03 | $4.04 | $4.04 | $3.35 | $3.75 | $3.75 | 4,451 |
| 2021-12-31 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 125 |
| 2021-12-30 | $4.25 | $4.25 | $4.20 | $4.20 | $4.20 | 350 |
| 2021-12-29 | $4.25 | $4.30 | $4.25 | $4.30 | $4.30 | 300 |
| 2021-12-28 | $4.23 | $4.23 | $3.92 | $3.92 | $3.92 | 1,250 |
| 2021-12-27 | $3.90 | $4.17 | $3.90 | $4.10 | $4.10 | 2,460 |
| 2021-12-23 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 200 |
| 2021-12-22 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 601 |
| 2021-12-21 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 175 |
| 2021-12-20 | $4.00 | $4.00 | $3.35 | $3.55 | $3.55 | 3,826 |
| 2021-12-17 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 231 |
| 2021-12-16 | $4.30 | $4.30 | $4.00 | $4.04 | $4.04 | 1,260 |
| 2021-12-15 | $3.98 | $3.98 | $3.98 | $3.98 | $3.98 | 600 |
| 2021-12-14 | $3.90 | $4.00 | $3.90 | $4.00 | $4.00 | 1,626 |
| 2021-12-13 | $4.15 | $4.15 | $3.90 | $3.90 | $3.90 | 1,118 |
| 2021-12-10 | $4.46 | $4.46 | $4.30 | $4.30 | $4.30 | 780 |
| 2021-12-09 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 223 |
| 2021-12-08 | $4.25 | $4.30 | $4.25 | $4.30 | $4.30 | 741 |
| 2021-12-07 | $4.10 | $4.25 | $4.10 | $4.25 | $4.25 | 1,337 |
| 2021-12-06 | $4.05 | $4.15 | $4.00 | $4.00 | $4.00 | 5,568 |
| 2021-12-03 | $5.00 | $5.00 | $4.00 | $4.25 | $4.25 | 4,976 |
| 2021-12-02 | $4.62 | $4.62 | $4.60 | $4.61 | $4.61 | 4,012 |
| 2021-12-01 | $5.00 | $5.05 | $4.61 | $4.75 | $4.75 | 5,416 |
| 2021-11-30 | $5.70 | $5.70 | $4.61 | $5.00 | $5.00 | 5,004 |
| 2021-11-29 | $5.49 | $5.60 | $5.30 | $5.60 | $5.60 | 4,073 |
| 2021-11-26 | $4.60 | $5.25 | $4.60 | $5.25 | $5.25 | 2,389 |
| 2021-11-24 | $4.45 | $4.99 | $4.26 | $4.60 | $4.60 | 2,930 |
| 2021-11-23 | $4.35 | $4.45 | $4.25 | $4.25 | $4.25 | 1,093 |
| 2021-11-22 | $4.15 | $4.97 | $4.15 | $4.45 | $4.45 | 1,012 |
| 2021-11-19 | $4.90 | $4.90 | $4.11 | $4.11 | $4.11 | 3,208 |
| 2021-11-18 | $5.00 | $5.06 | $4.21 | $4.65 | $4.65 | 4,442 |
| 2021-11-17 | $5.00 | $5.10 | $4.85 | $4.95 | $4.95 | 5,800 |
| 2021-11-16 | $4.83 | $4.84 | $4.75 | $4.84 | $4.84 | 3,057 |
| 2021-11-15 | $4.50 | $4.75 | $4.50 | $4.75 | $4.75 | 2,368 |
| 2021-11-12 | $4.20 | $4.53 | $4.20 | $4.42 | $4.42 | 2,059 |
| 2021-11-11 | $4.40 | $4.40 | $4.20 | $4.20 | $4.20 | 2,213 |
| 2021-11-10 | $4.59 | $4.59 | $4.55 | $4.55 | $4.55 | 1,787 |
| 2021-11-09 | $4.75 | $4.75 | $4.30 | $4.59 | $4.59 | 2,809 |
| 2021-11-08 | $4.93 | $5.00 | $4.27 | $4.99 | $4.99 | 3,657 |
| 2021-11-05 | $4.88 | $5.00 | $4.88 | $4.99 | $4.99 | 415 |
| 2021-11-04 | $5.00 | $5.00 | $4.27 | $5.00 | $5.00 | 581 |
| 2021-11-03 | $5.30 | $5.30 | $4.26 | $4.99 | $4.99 | 2,334 |
| 2021-11-02 | $4.50 | $5.40 | $4.50 | $5.00 | $5.00 | 4,562 |
| 2021-11-01 | $4.62 | $5.50 | $4.52 | $5.00 | $5.00 | 4,562 |
| 2021-10-29 | $4.96 | $5.20 | $4.96 | $5.20 | $5.20 | 1,999 |
| 2021-10-28 | $5.90 | $5.95 | $4.60 | $4.60 | $4.60 | 1,180 |
| 2021-10-27 | $5.95 | $6.25 | $5.25 | $5.25 | $5.25 | 1,302 |
| 2021-10-26 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 897 |
| 2021-10-25 | $5.69 | $5.69 | $4.55 | $5.69 | $5.69 | 6,885 |
| 2021-10-22 | $5.90 | $6.68 | $5.20 | $5.35 | $5.35 | 13,128 |
| 2021-10-21 | $6.50 | $6.75 | $5.85 | $5.86 | $5.86 | 2,879 |
| 2021-10-20 | $5.95 | $6.49 | $5.85 | $6.49 | $6.49 | 6,691 |
| 2021-10-19 | $7.05 | $7.05 | $5.85 | $5.85 | $5.85 | 5,955 |
| 2021-10-18 | $5.57 | $7.09 | $5.05 | $7.00 | $7.00 | 30,232 |
| 2021-10-15 | $6.48 | $6.50 | $5.55 | $5.55 | $5.55 | 6,739 |
| 2021-10-14 | $6.00 | $6.49 | $5.55 | $6.49 | $6.49 | 9,758 |
| 2021-10-13 | $7.95 | $7.95 | $5.01 | $5.55 | $5.55 | 18,760 |
| 2021-10-12 | $5.20 | $9.00 | $5.20 | $7.75 | $7.75 | 27,951 |
| 2021-10-11 | $3.95 | $5.50 | $3.95 | $5.29 | $5.29 | 43,538 |
| 2021-10-08 | $3.62 | $3.99 | $3.62 | $3.96 | $3.96 | 5,678 |
| 2021-10-07 | $3.48 | $3.75 | $3.48 | $3.75 | $3.75 | 4,753 |
| 2021-10-06 | $3.45 | $3.48 | $3.45 | $3.48 | $3.48 | 1,406 |
| 2021-10-05 | $3.35 | $3.44 | $3.35 | $3.44 | $3.44 | 1,101 |
| 2021-10-04 | $3.90 | $3.90 | $3.45 | $3.45 | $3.45 | 3,061 |
| 2021-10-01 | $3.50 | $3.99 | $3.50 | $3.52 | $3.52 | 8,067 |
| 2021-09-30 | $3.69 | $3.69 | $3.25 | $3.25 | $3.25 | 633 |
| 2021-09-29 | $3.15 | $3.91 | $2.84 | $3.91 | $3.91 | 7,482 |
| 2021-09-28 | $2.88 | $2.88 | $2.61 | $2.61 | $2.61 | 3,283 |
| 2021-09-27 | $2.60 | $3.23 | $2.60 | $3.18 | $3.18 | 4,013 |
| 2021-09-24 | $2.70 | $2.70 | $2.70 | $2.70 | $2.70 | 0 |
| 2021-09-23 | $3.10 | $3.10 | $1.01 | $2.70 | $2.70 | 3,327 |
| 2021-09-22 | $3.29 | $3.29 | $3.29 | $3.29 | $3.29 | 131 |
| 2021-09-21 | $3.29 | $3.29 | $3.29 | $3.29 | $3.29 | 530 |
| 2021-09-20 | $2.87 | $2.87 | $2.87 | $2.87 | $2.87 | 19 |
| 2021-09-17 | $3.10 | $3.30 | $2.87 | $2.87 | $2.87 | 5,746 |
| 2021-09-16 | $3.03 | $3.10 | $3.03 | $3.10 | $3.10 | 800 |
| 2021-09-15 | $3.10 | $3.16 | $3.10 | $3.10 | $3.10 | 4,490 |
| 2021-09-14 | $2.96 | $3.10 | $2.87 | $3.00 | $3.00 | 3,871 |
| 2021-09-13 | $3.15 | $3.15 | $3.00 | $3.06 | $3.06 | 2,911 |
| 2021-09-10 | $3.00 | $3.30 | $2.87 | $3.00 | $3.00 | 4,076 |
| 2021-09-09 | $3.33 | $3.33 | $2.87 | $2.94 | $2.94 | 8,208 |
| 2021-09-08 | $3.30 | $3.33 | $3.17 | $3.33 | $3.33 | 2,501 |
| 2021-09-07 | $3.33 | $3.33 | $3.33 | $3.33 | $3.33 | 300 |
| 2021-09-03 | $3.17 | $3.34 | $2.85 | $3.34 | $3.34 | 2,115 |
| 2021-09-02 | $3.24 | $3.27 | $3.15 | $3.20 | $3.20 | 4,401 |
| 2021-09-01 | $3.34 | $3.34 | $3.17 | $3.17 | $3.17 | 1,728 |
| 2021-08-31 | $2.85 | $2.85 | $2.85 | $2.85 | $2.85 | 50 |
| 2021-08-30 | $3.49 | $3.49 | $2.76 | $2.85 | $2.85 | 7,090 |
| 2021-08-27 | $3.49 | $3.50 | $3.26 | $3.50 | $3.50 | 2,699 |
| 2021-08-26 | $3.48 | $3.49 | $3.25 | $3.49 | $3.49 | 3,740 |
| 2021-08-25 | $4.94 | $4.94 | $2.75 | $3.50 | $3.50 | 4,568 |
| 2021-08-24 | $10.00 | $10.00 | $3.10 | $3.10 | $3.10 | 391 |
| 2021-08-23 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2021-08-20 | $10.50 | $13.50 | $10.50 | $13.30 | $2.66 | 17,075 |
| 2021-08-19 | $10.55 | $10.55 | $9.05 | $10.00 | $2.00 | 7,985 |
| 2021-08-18 | $11.25 | $11.25 | $10.55 | $10.55 | $2.11 | 1,210 |
| 2021-08-17 | $11.00 | $11.00 | $11.00 | $11.00 | $2.20 | 320 |
| 2021-08-16 | $11.00 | $11.00 | $11.00 | $11.00 | $2.20 | 1,415 |
| 2021-08-13 | $10.50 | $10.50 | $10.50 | $10.50 | $2.10 | 2,150 |
| 2021-08-12 | $12.60 | $12.60 | $10.50 | $10.50 | $2.10 | 2,150 |
| 2021-08-11 | $10.50 | $10.50 | $10.50 | $10.50 | $2.10 | 1,290 |
| 2021-08-10 | $10.50 | $10.50 | $10.50 | $10.50 | $2.10 | 640 |
| 2021-08-09 | $10.50 | $10.50 | $10.50 | $10.50 | $2.10 | 0 |
| 2021-08-06 | $10.50 | $10.50 | $10.50 | $10.50 | $2.10 | 0 |
| 2021-08-05 | $10.50 | $10.50 | $10.50 | $10.50 | $2.10 | 650 |
| 2021-08-04 | $12.00 | $12.00 | $12.00 | $12.00 | $2.40 | 0 |
| 2021-08-03 | $12.00 | $12.00 | $12.00 | $12.00 | $2.40 | 1,655 |
| 2021-08-02 | $10.00 | $10.00 | $10.00 | $10.00 | $2.00 | 500 |
| 2021-07-30 | $12.75 | $12.75 | $12.75 | $12.75 | $2.55 | 690 |
| 2021-07-29 | $12.00 | $12.50 | $12.00 | $12.50 | $2.50 | 4,000 |
| 2021-07-28 | $12.00 | $12.00 | $12.00 | $12.00 | $2.40 | 1,000 |
| 2021-07-27 | $12.50 | $12.50 | $12.50 | $12.50 | $2.50 | 250 |
| 2021-07-26 | $12.50 | $12.50 | $12.50 | $12.50 | $2.50 | 1,350 |
| 2021-07-23 | $11.00 | $11.00 | $11.00 | $11.00 | $2.20 | 555 |
| 2021-07-22 | $12.00 | $14.00 | $8.00 | $8.00 | $1.60 | 11,210 |
| 2021-07-21 | $13.25 | $13.25 | $13.25 | $13.25 | $2.65 | 0 |
| 2021-07-20 | $14.25 | $14.25 | $13.25 | $13.25 | $2.65 | 1,610 |
| 2021-07-19 | $13.00 | $13.00 | $13.00 | $13.00 | $2.60 | 285 |
| 2021-07-16 | $13.50 | $13.50 | $13.00 | $13.00 | $2.60 | 1,250 |
| 2021-07-15 | $14.25 | $14.25 | $14.25 | $14.25 | $2.85 | 0 |
| 2021-07-14 | $14.25 | $14.25 | $14.25 | $14.25 | $2.85 | 375 |
| 2021-07-13 | $14.25 | $14.25 | $14.25 | $14.25 | $2.85 | 250 |
| 2021-07-12 | $14.00 | $14.25 | $14.00 | $14.25 | $2.85 | 4,025 |
| 2021-07-09 | $14.00 | $14.00 | $14.00 | $14.00 | $2.80 | 0 |
| 2021-07-08 | $13.70 | $14.25 | $13.70 | $14.00 | $2.80 | 4,350 |
| 2021-07-07 | $13.75 | $13.75 | $12.75 | $12.75 | $2.55 | 1,675 |
| 2021-07-06 | $14.25 | $14.25 | $14.25 | $14.25 | $2.85 | 250 |
| 2021-07-02 | $14.25 | $14.25 | $14.25 | $14.25 | $2.85 | 50 |
| 2021-07-01 | $14.25 | $14.25 | $14.25 | $14.25 | $2.85 | 5 |
| 2021-06-30 | $14.25 | $14.25 | $14.25 | $14.25 | $2.85 | 125 |
| 2021-06-29 | $13.80 | $14.25 | $13.80 | $14.25 | $2.85 | 4,060 |
| 2021-06-28 | $13.99 | $13.99 | $13.99 | $13.99 | $2.80 | 510 |
| 2021-06-25 | $12.50 | $13.49 | $12.50 | $13.49 | $2.70 | 1,655 |
| 2021-06-24 | $12.51 | $12.51 | $12.50 | $12.50 | $2.50 | 8,870 |
| 2021-06-23 | $13.99 | $14.00 | $13.99 | $14.00 | $2.80 | 2,125 |
| 2021-06-22 | $13.57 | $13.57 | $13.57 | $13.57 | $2.71 | 110 |
| 2021-06-21 | $13.57 | $13.57 | $13.57 | $13.57 | $2.71 | 1,405 |
| 2021-06-18 | $14.00 | $14.00 | $13.60 | $13.60 | $2.72 | 1,000 |
| 2021-06-17 | $13.99 | $13.99 | $13.99 | $13.99 | $2.80 | 500 |
| 2021-06-16 | $13.99 | $13.99 | $13.99 | $13.99 | $2.80 | 2,500 |
| 2021-06-15 | $14.01 | $14.01 | $14.01 | $14.01 | $2.80 | 785 |
| 2021-06-14 | $14.01 | $14.01 | $14.01 | $14.01 | $2.80 | 35 |
| 2021-06-11 | $14.01 | $14.01 | $14.01 | $14.01 | $2.80 | 5 |
| 2021-06-10 | $14.01 | $14.01 | $14.01 | $14.01 | $2.80 | 1,140 |
| 2021-06-09 | $13.59 | $13.59 | $13.59 | $13.59 | $2.72 | 0 |
| 2021-06-08 | $13.33 | $13.59 | $13.33 | $13.59 | $2.72 | 1,255 |
| 2021-06-07 | $13.57 | $13.57 | $13.57 | $13.57 | $2.71 | 1,020 |
| 2021-06-04 | $15.10 | $15.10 | $13.00 | $14.50 | $2.90 | 8,200 |
| 2021-06-03 | $17.10 | $17.10 | $17.10 | $17.10 | $3.42 | 270 |
| 2021-06-02 | $17.10 | $17.10 | $17.10 | $17.10 | $3.42 | 50 |
| 2021-06-01 | $17.10 | $17.10 | $17.10 | $17.10 | $3.42 | 500 |
| 2021-05-28 | $15.10 | $17.50 | $15.10 | $17.10 | $3.42 | 9,060 |
| 2021-05-27 | $15.25 | $15.25 | $15.25 | $15.25 | $3.05 | 0 |
| 2021-05-26 | $15.25 | $15.25 | $15.25 | $15.25 | $3.05 | 1,495 |
| 2021-05-25 | $16.50 | $16.50 | $16.50 | $16.50 | $3.30 | 0 |
| 2021-05-24 | $16.50 | $16.50 | $16.50 | $16.50 | $3.30 | 125 |
| 2021-05-21 | $16.50 | $16.50 | $16.50 | $16.50 | $3.30 | 0 |
| 2021-05-20 | $16.50 | $16.50 | $16.50 | $16.50 | $3.30 | 5,345 |
| 2021-05-19 | $16.50 | $16.50 | $16.50 | $16.50 | $3.30 | 1,600 |
| 2021-05-18 | $16.05 | $16.05 | $16.05 | $16.05 | $3.21 | 375 |
| 2021-05-17 | $16.05 | $16.05 | $16.05 | $16.05 | $3.21 | 0 |
| 2021-05-14 | $16.04 | $16.05 | $16.04 | $16.05 | $3.21 | 1,325 |
| 2021-05-13 | $16.15 | $16.15 | $16.05 | $16.05 | $3.21 | 1,970 |
| 2021-05-12 | $18.65 | $18.65 | $17.00 | $17.00 | $3.40 | 3,365 |
| 2021-05-11 | $17.60 | $17.60 | $17.60 | $17.60 | $3.52 | 1,650 |
| 2021-05-10 | $17.50 | $18.90 | $17.50 | $18.90 | $3.78 | 4,010 |
| 2021-05-07 | $17.60 | $17.60 | $17.50 | $17.50 | $3.50 | 2,170 |
| 2021-05-06 | $18.80 | $18.80 | $18.80 | $18.80 | $3.76 | 0 |
| 2021-05-05 | $18.80 | $18.80 | $18.80 | $18.80 | $3.76 | 275 |
| 2021-05-04 | $18.80 | $18.80 | $18.80 | $18.80 | $3.76 | 25 |
| 2021-05-03 | $18.80 | $18.80 | $18.80 | $18.80 | $3.76 | 75 |
| 2021-04-30 | $18.80 | $18.80 | $18.80 | $18.80 | $3.76 | 775 |
| 2021-04-29 | $19.00 | $19.00 | $19.00 | $19.00 | $3.80 | 750 |
| 2021-04-28 | $19.00 | $19.00 | $19.00 | $19.00 | $3.80 | 570 |
| 2021-04-27 | $19.00 | $19.00 | $19.00 | $19.00 | $3.80 | 1,475 |
| 2021-04-26 | $19.00 | $19.00 | $17.50 | $17.50 | $3.50 | 2,005 |
| 2021-04-23 | $17.54 | $17.54 | $17.54 | $17.54 | $3.51 | 500 |
| 2021-04-22 | $17.54 | $17.54 | $17.54 | $17.54 | $3.51 | 1,500 |
| 2021-04-21 | $17.64 | $17.64 | $17.64 | $17.64 | $3.53 | 5,765 |
| 2021-04-20 | $17.01 | $17.01 | $17.01 | $17.01 | $3.40 | 185 |
| 2021-04-19 | $17.01 | $17.01 | $17.01 | $17.01 | $3.40 | 40 |
| 2021-04-16 | $17.00 | $17.01 | $17.00 | $17.01 | $3.40 | 1,285 |
| 2021-04-15 | $17.00 | $17.00 | $17.00 | $17.00 | $3.40 | 645 |
| 2021-04-14 | $17.50 | $17.50 | $17.50 | $17.50 | $3.50 | 750 |
| 2021-04-13 | $15.25 | $15.25 | $15.25 | $15.25 | $3.05 | 440 |
| 2021-04-12 | $15.25 | $15.25 | $15.25 | $15.25 | $3.05 | 780 |
| 2021-04-09 | $15.01 | $22.00 | $15.01 | $15.01 | $3.00 | 3,705 |
| 2021-04-08 | $18.00 | $18.00 | $18.00 | $18.00 | $3.60 | 1,070 |
| 2021-04-07 | $18.60 | $18.60 | $18.00 | $18.00 | $3.60 | 3,120 |
| 2021-04-06 | $18.28 | $18.55 | $18.28 | $18.55 | $3.71 | 2,505 |
| 2021-04-05 | $17.50 | $17.50 | $17.50 | $17.50 | $3.50 | 215 |
| 2021-04-01 | $17.50 | $17.50 | $17.50 | $17.50 | $3.50 | 0 |
| 2021-03-31 | $13.80 | $17.50 | $13.80 | $17.50 | $3.50 | 3,085 |
| 2021-03-30 | $15.00 | $15.00 | $14.80 | $14.80 | $2.96 | 1,700 |
| 2021-03-29 | $16.86 | $16.86 | $14.00 | $15.00 | $3.00 | 4,185 |
| 2021-03-26 | $15.41 | $16.99 | $15.41 | $16.93 | $3.39 | 3,210 |
| 2021-03-25 | $17.00 | $17.00 | $12.51 | $12.51 | $2.50 | 21,495 |
| 2021-03-24 | $20.01 | $25.00 | $17.00 | $20.00 | $4.00 | 3,715 |
| 2021-03-23 | $20.00 | $20.00 | $20.00 | $20.00 | $4.00 | 0 |
| 2021-03-22 | $20.00 | $20.00 | $20.00 | $20.00 | $4.00 | 500 |
| 2021-03-19 | $20.00 | $20.00 | $20.00 | $20.00 | $4.00 | 785 |
| 2021-03-18 | $20.00 | $20.00 | $20.00 | $20.00 | $4.00 | 2,285 |
| 2021-03-17 | $15.60 | $15.60 | $15.60 | $15.60 | $3.12 | 650 |
| 2021-03-16 | $14.00 | $14.00 | $14.00 | $14.00 | $2.80 | 0 |
| 2021-03-15 | $14.00 | $14.00 | $14.00 | $14.00 | $2.80 | 25 |
| 2021-03-12 | $14.00 | $14.00 | $14.00 | $14.00 | $2.80 | 0 |
| 2021-03-11 | $14.00 | $14.00 | $14.00 | $14.00 | $2.80 | 3,360 |
| 2021-03-10 | $14.00 | $14.00 | $14.00 | $14.00 | $2.80 | 0 |
| 2021-03-09 | $14.00 | $14.00 | $14.00 | $14.00 | $2.80 | 575 |
| 2021-03-08 | $14.00 | $14.00 | $14.00 | $14.00 | $2.80 | 0 |
| 2021-03-05 | $14.00 | $14.00 | $14.00 | $14.00 | $2.80 | 0 |
| 2021-03-04 | $14.00 | $14.00 | $14.00 | $14.00 | $2.80 | 0 |
| 2021-03-03 | $16.72 | $16.72 | $10.00 | $14.00 | $2.80 | 2,750 |
| 2021-03-02 | $18.39 | $18.39 | $18.39 | $18.39 | $3.68 | 0 |
| 2021-03-01 | $18.39 | $18.39 | $18.39 | $18.39 | $3.68 | 0 |
| 2021-02-26 | $18.39 | $18.39 | $18.39 | $18.39 | $3.68 | 0 |
| 2021-02-25 | $18.39 | $18.39 | $18.39 | $18.39 | $3.68 | 500 |
| 2021-02-24 | $18.39 | $18.39 | $18.39 | $18.39 | $3.68 | 500 |
T Stamp Inc - Class A (IDAI) News Headlines
Recent T Stamp Inc - Class A (IDAI) News
Similar Companies to T Stamp Inc - Class A (IDAI) 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 | -- | -- | -- |