Inspira Technologies Oxy B.H.N. Ltd (IINN) Exchange: NASDAQ
Data as of Oct. 8, 2025
$1.31 ($0.03) 2.34%
Inspira Technologies Oxy B.H.N. Ltd - Daily Information
Click for more stock information on Inspira Technologies Oxy B.H.N. Ltd.| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $1.29 |
| Previous Close | $1.31 |
| High | $1.34 |
| Low | $1.27 |
| Adjusted Open | $1.29 |
| Previous Adjusted Close | $1.31 |
| Adjusted High | $1.34 |
| Adjusted Low | $1.27 |
About Inspira Technologies Oxy B.H.N. Ltd (IINN)
Inspira Technologies Oxy B.H.N. Ltd
Invest in Inspira Technologies Oxy B.H.N. Ltd (IINN)
Historical Stock Data for Inspira Technologies Oxy B.H.N. Ltd (IINN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-26 | $1.29 | $1.34 | $1.27 | $1.31 | $1.31 | 524,186 |
| 2025-09-25 | $1.27 | $1.28 | $1.25 | $1.28 | $1.28 | 118,755 |
| 2025-09-24 | $1.26 | $1.30 | $1.24 | $1.28 | $1.28 | 197,580 |
| 2025-09-23 | $1.26 | $1.30 | $1.26 | $1.28 | $1.28 | 384,439 |
| 2025-09-22 | $1.24 | $1.27 | $1.20 | $1.26 | $1.26 | 171,070 |
| 2025-09-19 | $1.26 | $1.28 | $1.20 | $1.24 | $1.24 | 463,867 |
| 2025-09-18 | $1.18 | $1.29 | $1.17 | $1.25 | $1.25 | 582,182 |
| 2025-09-17 | $1.15 | $1.19 | $1.14 | $1.17 | $1.17 | 172,817 |
| 2025-09-16 | $1.17 | $1.19 | $1.14 | $1.15 | $1.15 | 242,219 |
| 2025-09-15 | $1.12 | $1.19 | $1.12 | $1.17 | $1.17 | 349,450 |
| 2025-09-12 | $1.16 | $1.26 | $1.16 | $1.21 | $1.21 | 291,376 |
| 2025-09-11 | $1.24 | $1.31 | $1.13 | $1.16 | $1.16 | 2,020,906 |
| 2025-09-10 | $1.24 | $1.28 | $1.22 | $1.25 | $1.25 | 245,845 |
| 2025-09-09 | $1.23 | $1.25 | $1.19 | $1.25 | $1.25 | 351,371 |
| 2025-09-08 | $1.19 | $1.23 | $1.19 | $1.20 | $1.20 | 225,470 |
| 2025-09-05 | $1.13 | $1.22 | $1.11 | $1.21 | $1.21 | 586,518 |
| 2025-09-04 | $1.16 | $1.17 | $1.12 | $1.13 | $1.13 | 272,717 |
| 2025-09-03 | $1.16 | $1.20 | $1.16 | $1.17 | $1.17 | 155,120 |
| 2025-09-02 | $1.16 | $1.23 | $1.14 | $1.18 | $1.18 | 348,918 |
| 2025-08-29 | $1.21 | $1.21 | $1.11 | $1.15 | $1.15 | 436,528 |
| 2025-08-28 | $1.15 | $1.18 | $1.14 | $1.18 | $1.18 | 171,130 |
| 2025-08-27 | $1.18 | $1.19 | $1.14 | $1.16 | $1.16 | 296,375 |
| 2025-08-26 | $1.15 | $1.18 | $1.11 | $1.18 | $1.18 | 478,701 |
| 2025-08-25 | $1.17 | $1.20 | $1.12 | $1.14 | $1.14 | 1,036,358 |
| 2025-08-22 | $1.36 | $1.39 | $1.15 | $1.17 | $1.17 | 14,793,576 |
| 2025-08-21 | $1.23 | $1.27 | $1.20 | $1.25 | $1.25 | 258,572 |
| 2025-08-20 | $1.23 | $1.27 | $1.16 | $1.25 | $1.25 | 445,239 |
| 2025-08-19 | $1.39 | $1.50 | $1.09 | $1.23 | $1.23 | 9,235,494 |
| 2025-08-18 | $1.28 | $1.30 | $1.24 | $1.25 | $1.25 | 166,822 |
| 2025-08-15 | $1.22 | $1.28 | $1.21 | $1.27 | $1.27 | 86,332 |
| 2025-08-14 | $1.33 | $1.33 | $1.22 | $1.26 | $1.26 | 467,683 |
| 2025-08-13 | $1.30 | $1.33 | $1.28 | $1.33 | $1.33 | 294,153 |
| 2025-08-12 | $1.20 | $1.29 | $1.13 | $1.28 | $1.28 | 231,999 |
| 2025-08-11 | $1.13 | $1.25 | $1.13 | $1.20 | $1.20 | 271,457 |
| 2025-08-08 | $1.18 | $1.19 | $1.10 | $1.12 | $1.12 | 402,689 |
| 2025-08-07 | $1.15 | $1.28 | $1.12 | $1.16 | $1.16 | 473,354 |
| 2025-08-06 | $1.27 | $1.27 | $1.20 | $1.22 | $1.22 | 197,442 |
| 2025-08-05 | $1.28 | $1.31 | $1.25 | $1.28 | $1.28 | 62,684 |
| 2025-08-04 | $1.23 | $1.34 | $1.23 | $1.31 | $1.31 | 178,275 |
| 2025-08-01 | $1.25 | $1.26 | $1.20 | $1.23 | $1.23 | 255,043 |
| 2025-07-31 | $1.26 | $1.33 | $1.23 | $1.27 | $1.27 | 233,529 |
| 2025-07-30 | $1.24 | $1.31 | $1.22 | $1.26 | $1.26 | 124,458 |
| 2025-07-29 | $1.33 | $1.35 | $1.24 | $1.26 | $1.26 | 265,349 |
| 2025-07-28 | $1.40 | $1.43 | $1.30 | $1.34 | $1.34 | 255,392 |
| 2025-07-25 | $1.42 | $1.44 | $1.38 | $1.41 | $1.41 | 170,095 |
| 2025-07-24 | $1.38 | $1.46 | $1.32 | $1.43 | $1.43 | 442,431 |
| 2025-07-23 | $1.38 | $1.42 | $1.30 | $1.36 | $1.36 | 287,050 |
| 2025-07-22 | $1.29 | $1.40 | $1.28 | $1.38 | $1.38 | 198,668 |
| 2025-07-21 | $1.37 | $1.43 | $1.29 | $1.30 | $1.30 | 550,005 |
| 2025-07-18 | $1.51 | $1.55 | $1.38 | $1.41 | $1.41 | 697,029 |
| 2025-07-17 | $1.38 | $1.55 | $1.38 | $1.47 | $1.47 | 1,058,972 |
| 2025-07-16 | $1.34 | $1.45 | $1.33 | $1.37 | $1.37 | 569,793 |
| 2025-07-15 | $1.49 | $1.50 | $1.31 | $1.34 | $1.34 | 859,846 |
| 2025-07-14 | $1.20 | $1.48 | $1.19 | $1.40 | $1.40 | 1,645,004 |
| 2025-07-11 | $1.33 | $1.36 | $1.16 | $1.20 | $1.20 | 1,246,803 |
| 2025-07-10 | $1.41 | $1.46 | $1.32 | $1.37 | $1.37 | 1,333,230 |
| 2025-07-09 | $1.50 | $1.52 | $1.41 | $1.44 | $1.44 | 1,296,341 |
| 2025-07-08 | $1.56 | $1.65 | $1.40 | $1.49 | $1.49 | 2,377,529 |
| 2025-07-07 | $1.27 | $1.64 | $1.21 | $1.54 | $1.54 | 4,426,262 |
| 2025-07-03 | $1.08 | $1.25 | $1.00 | $1.19 | $1.19 | 2,230,912 |
| 2025-07-02 | $0.91 | $1.14 | $0.84 | $1.08 | $1.08 | 13,800,283 |
| 2025-07-01 | $0.85 | $0.85 | $0.77 | $0.81 | $0.81 | 145,056 |
| 2025-06-30 | $0.86 | $0.86 | $0.82 | $0.85 | $0.85 | 93,777 |
| 2025-06-27 | $0.83 | $0.88 | $0.82 | $0.85 | $0.85 | 124,215 |
| 2025-06-26 | $0.88 | $0.89 | $0.81 | $0.84 | $0.84 | 259,973 |
| 2025-06-25 | $0.84 | $0.89 | $0.83 | $0.88 | $0.88 | 395,986 |
| 2025-06-24 | $0.76 | $0.85 | $0.76 | $0.83 | $0.83 | 349,424 |
| 2025-06-23 | $0.71 | $0.76 | $0.70 | $0.76 | $0.76 | 111,608 |
| 2025-06-20 | $0.72 | $0.74 | $0.70 | $0.73 | $0.73 | 294,910 |
| 2025-06-18 | $0.74 | $0.75 | $0.69 | $0.75 | $0.75 | 135,514 |
| 2025-06-17 | $0.77 | $0.77 | $0.72 | $0.73 | $0.73 | 152,843 |
| 2025-06-16 | $0.73 | $0.77 | $0.72 | $0.77 | $0.77 | 126,061 |
| 2025-06-13 | $0.76 | $0.77 | $0.71 | $0.73 | $0.73 | 262,947 |
| 2025-06-12 | $0.79 | $0.79 | $0.75 | $0.79 | $0.79 | 277,557 |
| 2025-06-11 | $0.77 | $0.84 | $0.74 | $0.80 | $0.80 | 1,216,724 |
| 2025-06-10 | $0.69 | $0.71 | $0.66 | $0.70 | $0.70 | 348,446 |
| 2025-06-09 | $0.72 | $0.75 | $0.70 | $0.73 | $0.73 | 147,349 |
| 2025-06-06 | $0.72 | $0.79 | $0.69 | $0.73 | $0.73 | 554,424 |
| 2025-06-05 | $0.62 | $0.80 | $0.60 | $0.75 | $0.75 | 1,465,573 |
| 2025-06-04 | $0.59 | $0.61 | $0.55 | $0.60 | $0.60 | 129,168 |
| 2025-06-03 | $0.62 | $0.66 | $0.53 | $0.59 | $0.59 | 384,907 |
| 2025-06-02 | $0.61 | $0.68 | $0.58 | $0.62 | $0.62 | 800,958 |
| 2025-05-30 | $0.51 | $0.63 | $0.48 | $0.61 | $0.61 | 959,485 |
| 2025-05-29 | $0.46 | $0.57 | $0.44 | $0.54 | $0.54 | 9,458,211 |
| 2025-05-28 | $0.44 | $0.46 | $0.40 | $0.43 | $0.43 | 300,406 |
| 2025-05-27 | $0.45 | $0.47 | $0.43 | $0.44 | $0.44 | 248,656 |
| 2025-05-23 | $0.49 | $0.49 | $0.46 | $0.48 | $0.48 | 184,564 |
| 2025-05-22 | $0.50 | $0.50 | $0.47 | $0.50 | $0.50 | 150,339 |
| 2025-05-21 | $0.49 | $0.51 | $0.48 | $0.50 | $0.50 | 132,401 |
| 2025-05-20 | $0.49 | $0.52 | $0.48 | $0.51 | $0.51 | 97,489 |
| 2025-05-19 | $0.51 | $0.52 | $0.47 | $0.51 | $0.51 | 376,371 |
| 2025-05-16 | $0.51 | $0.53 | $0.50 | $0.51 | $0.51 | 219,176 |
| 2025-05-15 | $0.54 | $0.55 | $0.50 | $0.53 | $0.53 | 249,221 |
| 2025-05-14 | $0.55 | $0.55 | $0.53 | $0.54 | $0.54 | 66,899 |
| 2025-05-13 | $0.55 | $0.57 | $0.54 | $0.56 | $0.56 | 536,572 |
| 2025-05-12 | $0.58 | $0.58 | $0.52 | $0.56 | $0.56 | 240,663 |
| 2025-05-09 | $0.54 | $0.57 | $0.52 | $0.56 | $0.56 | 203,896 |
| 2025-05-08 | $0.53 | $0.56 | $0.52 | $0.54 | $0.54 | 259,470 |
| 2025-05-07 | $0.61 | $0.62 | $0.53 | $0.54 | $0.54 | 1,044,467 |
| 2025-05-06 | $0.60 | $0.67 | $0.58 | $0.59 | $0.59 | 610,572 |
| 2025-05-05 | $0.61 | $0.62 | $0.58 | $0.61 | $0.61 | 307,437 |
| 2025-05-02 | $0.62 | $0.63 | $0.59 | $0.61 | $0.61 | 137,814 |
| 2025-05-01 | $0.61 | $0.62 | $0.59 | $0.61 | $0.61 | 42,696 |
| 2025-04-30 | $0.58 | $0.61 | $0.57 | $0.59 | $0.59 | 459,068 |
| 2025-04-29 | $0.60 | $0.62 | $0.59 | $0.61 | $0.61 | 138,846 |
| 2025-04-28 | $0.62 | $0.65 | $0.60 | $0.62 | $0.62 | 109,509 |
| 2025-04-25 | $0.63 | $0.65 | $0.61 | $0.61 | $0.61 | 242,422 |
| 2025-04-24 | $0.61 | $0.64 | $0.60 | $0.63 | $0.63 | 450,881 |
| 2025-04-23 | $0.64 | $0.67 | $0.59 | $0.60 | $0.60 | 1,624,023 |
| 2025-04-22 | $0.57 | $0.61 | $0.53 | $0.58 | $0.58 | 549,179 |
| 2025-04-21 | $0.59 | $0.61 | $0.56 | $0.57 | $0.57 | 92,155 |
| 2025-04-17 | $0.63 | $0.63 | $0.57 | $0.59 | $0.59 | 232,101 |
| 2025-04-16 | $0.58 | $0.65 | $0.58 | $0.61 | $0.61 | 411,812 |
| 2025-04-15 | $0.68 | $0.70 | $0.59 | $0.61 | $0.61 | 537,346 |
| 2025-04-14 | $0.60 | $0.69 | $0.59 | $0.61 | $0.61 | 559,132 |
| 2025-04-11 | $0.62 | $0.64 | $0.55 | $0.62 | $0.62 | 801,517 |
| 2025-04-10 | $0.62 | $0.65 | $0.60 | $0.62 | $0.62 | 373,688 |
| 2025-04-09 | $0.59 | $0.63 | $0.54 | $0.63 | $0.63 | 373,645 |
| 2025-04-08 | $0.58 | $0.61 | $0.55 | $0.60 | $0.60 | 209,653 |
| 2025-04-07 | $0.57 | $0.64 | $0.56 | $0.60 | $0.60 | 413,994 |
| 2025-04-04 | $0.62 | $0.63 | $0.57 | $0.59 | $0.59 | 234,992 |
| 2025-04-03 | $0.61 | $0.67 | $0.61 | $0.62 | $0.62 | 192,228 |
| 2025-04-02 | $0.64 | $0.67 | $0.61 | $0.67 | $0.67 | 46,716 |
| 2025-04-01 | $0.66 | $0.69 | $0.61 | $0.64 | $0.64 | 208,731 |
| 2025-03-31 | $0.69 | $0.71 | $0.64 | $0.67 | $0.67 | 244,928 |
| 2025-03-28 | $0.71 | $0.74 | $0.68 | $0.69 | $0.69 | 145,773 |
| 2025-03-27 | $0.72 | $0.74 | $0.71 | $0.71 | $0.71 | 122,953 |
| 2025-03-26 | $0.77 | $0.78 | $0.71 | $0.74 | $0.74 | 646,253 |
| 2025-03-25 | $0.76 | $0.80 | $0.76 | $0.77 | $0.77 | 201,997 |
| 2025-03-24 | $0.75 | $0.79 | $0.73 | $0.77 | $0.77 | 172,503 |
| 2025-03-21 | $0.73 | $0.81 | $0.71 | $0.78 | $0.78 | 309,676 |
| 2025-03-20 | $0.70 | $0.73 | $0.69 | $0.72 | $0.72 | 134,249 |
| 2025-03-19 | $0.74 | $0.75 | $0.70 | $0.70 | $0.70 | 92,609 |
| 2025-03-18 | $0.70 | $0.75 | $0.69 | $0.74 | $0.74 | 460,819 |
| 2025-03-17 | $0.72 | $0.73 | $0.65 | $0.71 | $0.71 | 499,382 |
| 2025-03-14 | $0.69 | $0.74 | $0.69 | $0.73 | $0.73 | 139,325 |
| 2025-03-13 | $0.75 | $0.75 | $0.65 | $0.70 | $0.70 | 284,547 |
| 2025-03-12 | $0.75 | $0.78 | $0.72 | $0.77 | $0.77 | 170,131 |
| 2025-03-11 | $0.80 | $0.80 | $0.74 | $0.78 | $0.78 | 188,033 |
| 2025-03-10 | $0.82 | $0.83 | $0.75 | $0.78 | $0.78 | 266,128 |
| 2025-03-07 | $0.82 | $0.85 | $0.82 | $0.85 | $0.85 | 66,845 |
| 2025-03-06 | $0.85 | $0.87 | $0.82 | $0.84 | $0.84 | 194,239 |
| 2025-03-05 | $0.85 | $0.89 | $0.81 | $0.87 | $0.87 | 402,720 |
| 2025-03-04 | $0.84 | $0.85 | $0.77 | $0.84 | $0.84 | 657,775 |
| 2025-03-03 | $0.91 | $0.93 | $0.84 | $0.87 | $0.87 | 170,488 |
| 2025-02-28 | $0.83 | $0.91 | $0.77 | $0.90 | $0.90 | 766,812 |
| 2025-02-27 | $0.85 | $0.85 | $0.83 | $0.83 | $0.83 | 122,212 |
| 2025-02-26 | $0.83 | $0.85 | $0.81 | $0.85 | $0.85 | 148,091 |
| 2025-02-25 | $0.88 | $0.89 | $0.81 | $0.82 | $0.82 | 252,207 |
| 2025-02-24 | $0.89 | $0.94 | $0.86 | $0.90 | $0.90 | 527,861 |
| 2025-02-21 | $0.89 | $0.91 | $0.86 | $0.87 | $0.87 | 245,270 |
| 2025-02-20 | $0.93 | $0.95 | $0.90 | $0.90 | $0.90 | 500,217 |
| 2025-02-19 | $0.93 | $0.97 | $0.92 | $0.95 | $0.95 | 525,417 |
| 2025-02-18 | $0.89 | $0.93 | $0.88 | $0.92 | $0.92 | 855,673 |
| 2025-02-14 | $0.91 | $0.94 | $0.85 | $0.90 | $0.90 | 555,082 |
| 2025-02-13 | $0.84 | $0.92 | $0.84 | $0.91 | $0.91 | 679,356 |
| 2025-02-12 | $0.90 | $0.94 | $0.82 | $0.90 | $0.90 | 1,224,466 |
| 2025-02-11 | $0.95 | $1.04 | $0.90 | $0.92 | $0.92 | 20,145,874 |
| 2025-02-10 | $0.85 | $0.86 | $0.80 | $0.85 | $0.85 | 525,345 |
| 2025-02-07 | $0.90 | $0.92 | $0.83 | $0.86 | $0.86 | 685,774 |
| 2025-02-06 | $0.83 | $0.91 | $0.83 | $0.88 | $0.88 | 1,495,371 |
| 2025-02-05 | $0.85 | $0.85 | $0.79 | $0.82 | $0.82 | 1,432,950 |
| 2025-02-04 | $0.85 | $0.87 | $0.82 | $0.84 | $0.84 | 332,261 |
| 2025-02-03 | $0.82 | $0.85 | $0.82 | $0.85 | $0.85 | 418,323 |
| 2025-01-31 | $0.93 | $0.98 | $0.85 | $0.85 | $0.85 | 921,998 |
| 2025-01-30 | $0.99 | $1.00 | $0.93 | $0.95 | $0.95 | 335,483 |
| 2025-01-29 | $0.98 | $1.00 | $0.94 | $0.99 | $0.99 | 268,953 |
| 2025-01-28 | $0.99 | $1.01 | $0.94 | $0.99 | $0.99 | 195,439 |
| 2025-01-27 | $0.99 | $1.01 | $0.95 | $0.99 | $0.99 | 212,402 |
| 2025-01-24 | $1.00 | $1.04 | $0.96 | $1.00 | $1.00 | 359,137 |
| 2025-01-23 | $1.10 | $1.10 | $1.01 | $1.02 | $1.02 | 243,000 |
| 2025-01-22 | $1.10 | $1.11 | $1.05 | $1.10 | $1.10 | 207,572 |
| 2025-01-21 | $1.05 | $1.11 | $1.00 | $1.10 | $1.10 | 186,559 |
| 2025-01-17 | $1.10 | $1.10 | $1.03 | $1.06 | $1.06 | 441,536 |
| 2025-01-16 | $1.06 | $1.11 | $1.02 | $1.06 | $1.06 | 459,812 |
| 2025-01-15 | $1.02 | $1.13 | $1.00 | $1.06 | $1.06 | 759,460 |
| 2025-01-14 | $1.04 | $1.13 | $1.01 | $1.03 | $1.03 | 1,326,725 |
| 2025-01-13 | $0.99 | $1.10 | $0.91 | $1.06 | $1.06 | 1,566,144 |
| 2025-01-10 | $1.10 | $1.11 | $0.88 | $1.02 | $1.02 | 27,731,638 |
| 2025-01-08 | $1.00 | $1.01 | $0.95 | $1.00 | $1.00 | 113,008 |
| 2025-01-07 | $0.99 | $1.04 | $0.99 | $1.01 | $1.01 | 88,624 |
| 2025-01-06 | $1.02 | $1.05 | $0.96 | $1.00 | $1.00 | 122,152 |
| 2025-01-03 | $1.03 | $1.05 | $1.01 | $1.03 | $1.03 | 42,004 |
| 2025-01-02 | $1.05 | $1.08 | $1.00 | $1.05 | $1.05 | 86,520 |
| 2024-12-31 | $1.02 | $1.09 | $1.01 | $1.02 | $1.02 | 134,913 |
| 2024-12-30 | $1.07 | $1.09 | $1.00 | $1.02 | $1.02 | 105,290 |
| 2024-12-27 | $1.15 | $1.15 | $0.88 | $1.06 | $1.06 | 740,991 |
| 2024-12-26 | $1.19 | $1.20 | $1.08 | $1.13 | $1.13 | 363,045 |
| 2024-12-24 | $1.18 | $1.20 | $1.13 | $1.18 | $1.18 | 144,161 |
| 2024-12-23 | $0.91 | $1.20 | $0.90 | $1.16 | $1.16 | 660,429 |
| 2024-12-20 | $0.91 | $0.94 | $0.86 | $0.89 | $0.89 | 238,122 |
| 2024-12-19 | $0.99 | $1.02 | $0.92 | $0.93 | $0.93 | 322,373 |
| 2024-12-18 | $1.06 | $1.06 | $0.99 | $1.00 | $1.00 | 296,653 |
| 2024-12-17 | $1.15 | $1.15 | $1.04 | $1.07 | $1.07 | 206,724 |
| 2024-12-16 | $1.16 | $1.17 | $1.12 | $1.12 | $1.12 | 147,437 |
| 2024-12-13 | $1.20 | $1.20 | $1.15 | $1.17 | $1.17 | 107,172 |
| 2024-12-12 | $1.21 | $1.22 | $1.18 | $1.20 | $1.20 | 52,762 |
| 2024-12-11 | $1.22 | $1.23 | $1.19 | $1.20 | $1.20 | 102,495 |
| 2024-12-10 | $1.25 | $1.26 | $1.19 | $1.20 | $1.20 | 169,139 |
| 2024-12-09 | $1.25 | $1.28 | $1.19 | $1.21 | $1.21 | 145,410 |
| 2024-12-06 | $1.25 | $1.27 | $1.21 | $1.24 | $1.24 | 105,288 |
| 2024-12-05 | $1.29 | $1.29 | $1.21 | $1.24 | $1.24 | 192,511 |
| 2024-12-04 | $1.36 | $1.37 | $1.29 | $1.30 | $1.30 | 132,405 |
| 2024-12-03 | $1.37 | $1.37 | $1.33 | $1.34 | $1.34 | 65,404 |
| 2024-12-02 | $1.38 | $1.39 | $1.32 | $1.37 | $1.37 | 80,198 |
| 2024-11-29 | $1.37 | $1.39 | $1.33 | $1.35 | $1.35 | 43,371 |
| 2024-11-27 | $1.39 | $1.39 | $1.26 | $1.34 | $1.34 | 126,611 |
| 2024-11-26 | $1.37 | $1.39 | $1.36 | $1.38 | $1.38 | 61,773 |
| 2024-11-25 | $1.37 | $1.39 | $1.33 | $1.36 | $1.36 | 83,751 |
| 2024-11-22 | $1.37 | $1.38 | $1.34 | $1.36 | $1.36 | 174,999 |
| 2024-11-21 | $1.35 | $1.45 | $1.32 | $1.35 | $1.35 | 356,960 |
| 2024-11-20 | $1.29 | $1.33 | $1.25 | $1.32 | $1.32 | 96,758 |
| 2024-11-19 | $1.30 | $1.32 | $1.17 | $1.28 | $1.28 | 118,036 |
| 2024-11-18 | $1.26 | $1.32 | $1.18 | $1.29 | $1.29 | 179,531 |
| 2024-11-15 | $1.26 | $1.27 | $1.17 | $1.22 | $1.22 | 173,300 |
| 2024-11-14 | $1.30 | $1.30 | $1.22 | $1.25 | $1.25 | 108,318 |
| 2024-11-13 | $1.34 | $1.36 | $1.23 | $1.27 | $1.27 | 182,332 |
| 2024-11-12 | $1.39 | $1.40 | $1.31 | $1.34 | $1.34 | 150,750 |
| 2024-11-11 | $1.39 | $1.42 | $1.35 | $1.38 | $1.38 | 108,064 |
| 2024-11-08 | $1.38 | $1.45 | $1.35 | $1.37 | $1.37 | 383,148 |
| 2024-11-07 | $1.34 | $1.40 | $1.33 | $1.36 | $1.36 | 280,962 |
| 2024-11-06 | $1.33 | $1.33 | $1.25 | $1.29 | $1.29 | 150,782 |
| 2024-11-05 | $1.29 | $1.34 | $1.25 | $1.28 | $1.28 | 175,705 |
| 2024-11-04 | $1.31 | $1.33 | $1.28 | $1.29 | $1.29 | 106,791 |
| 2024-11-01 | $1.27 | $1.32 | $1.26 | $1.30 | $1.30 | 106,862 |
| 2024-10-31 | $1.36 | $1.36 | $1.25 | $1.25 | $1.25 | 108,091 |
| 2024-10-30 | $1.33 | $1.36 | $1.31 | $1.33 | $1.33 | 49,107 |
| 2024-10-29 | $1.33 | $1.38 | $1.31 | $1.33 | $1.33 | 69,031 |
| 2024-10-28 | $1.37 | $1.38 | $1.33 | $1.34 | $1.34 | 46,776 |
| 2024-10-25 | $1.36 | $1.38 | $1.35 | $1.35 | $1.35 | 42,200 |
| 2024-10-24 | $1.40 | $1.41 | $1.35 | $1.36 | $1.36 | 76,002 |
| 2024-10-23 | $1.45 | $1.45 | $1.38 | $1.39 | $1.39 | 117,023 |
| 2024-10-22 | $1.44 | $1.45 | $1.37 | $1.44 | $1.44 | 277,659 |
| 2024-10-21 | $1.42 | $1.43 | $1.37 | $1.40 | $1.40 | 84,020 |
| 2024-10-18 | $1.41 | $1.43 | $1.36 | $1.40 | $1.40 | 185,559 |
| 2024-10-17 | $1.40 | $1.41 | $1.32 | $1.38 | $1.38 | 134,309 |
| 2024-10-16 | $1.41 | $1.48 | $1.35 | $1.38 | $1.38 | 324,918 |
| 2024-10-15 | $1.41 | $1.41 | $1.36 | $1.38 | $1.38 | 44,400 |
| 2024-10-14 | $1.41 | $1.42 | $1.38 | $1.39 | $1.39 | 78,758 |
| 2024-10-11 | $1.41 | $1.41 | $1.36 | $1.37 | $1.37 | 57,747 |
| 2024-10-10 | $1.44 | $1.45 | $1.33 | $1.36 | $1.36 | 249,535 |
| 2024-10-09 | $1.44 | $1.44 | $1.38 | $1.40 | $1.40 | 90,895 |
| 2024-10-08 | $1.40 | $1.45 | $1.34 | $1.39 | $1.39 | 137,439 |
| 2024-10-07 | $1.40 | $1.40 | $1.31 | $1.37 | $1.37 | 139,723 |
| 2024-10-04 | $1.42 | $1.45 | $1.35 | $1.37 | $1.37 | 174,014 |
| 2024-10-03 | $1.34 | $1.49 | $1.30 | $1.38 | $1.38 | 277,823 |
| 2024-10-02 | $1.38 | $1.38 | $1.30 | $1.31 | $1.31 | 95,640 |
| 2024-10-01 | $1.45 | $1.49 | $1.30 | $1.32 | $1.32 | 403,626 |
| 2024-09-30 | $1.40 | $1.47 | $1.30 | $1.37 | $1.37 | 336,598 |
| 2024-09-27 | $1.29 | $1.42 | $1.27 | $1.39 | $1.39 | 225,728 |
| 2024-09-26 | $1.27 | $1.30 | $1.25 | $1.27 | $1.27 | 99,220 |
| 2024-09-25 | $1.22 | $1.27 | $1.20 | $1.26 | $1.26 | 45,059 |
| 2024-09-24 | $1.22 | $1.23 | $1.15 | $1.22 | $1.22 | 78,798 |
| 2024-09-23 | $1.26 | $1.26 | $1.20 | $1.21 | $1.21 | 23,069 |
| 2024-09-20 | $1.23 | $1.25 | $1.18 | $1.22 | $1.22 | 21,536 |
| 2024-09-19 | $1.26 | $1.26 | $1.16 | $1.26 | $1.26 | 31,722 |
| 2024-09-18 | $1.30 | $1.30 | $1.25 | $1.26 | $1.26 | 87,091 |
| 2024-09-17 | $1.29 | $1.30 | $1.26 | $1.29 | $1.29 | 79,351 |
| 2024-09-16 | $1.19 | $1.30 | $1.17 | $1.30 | $1.30 | 119,264 |
| 2024-09-13 | $1.12 | $1.23 | $1.10 | $1.21 | $1.21 | 1,125,437 |
| 2024-09-12 | $1.11 | $1.15 | $1.09 | $1.15 | $1.15 | 14,762 |
| 2024-09-11 | $1.12 | $1.14 | $1.11 | $1.12 | $1.12 | 11,565 |
| 2024-09-10 | $1.07 | $1.16 | $1.06 | $1.12 | $1.12 | 38,528 |
| 2024-09-09 | $1.09 | $1.13 | $1.09 | $1.09 | $1.09 | 15,572 |
| 2024-09-06 | $1.14 | $1.14 | $1.05 | $1.09 | $1.09 | 83,641 |
| 2024-09-05 | $1.08 | $1.17 | $1.07 | $1.12 | $1.12 | 31,458 |
| 2024-09-04 | $1.12 | $1.19 | $1.11 | $1.14 | $1.14 | 28,237 |
| 2024-09-03 | $1.10 | $1.16 | $1.09 | $1.12 | $1.12 | 12,204 |
| 2024-08-30 | $1.13 | $1.13 | $1.08 | $1.08 | $1.08 | 13,167 |
| 2024-08-29 | $1.13 | $1.13 | $1.04 | $1.12 | $1.12 | 24,834 |
| 2024-08-28 | $1.11 | $1.13 | $1.06 | $1.12 | $1.12 | 24,623 |
| 2024-08-27 | $1.10 | $1.14 | $1.06 | $1.10 | $1.10 | 46,051 |
| 2024-08-26 | $1.16 | $1.18 | $1.10 | $1.14 | $1.14 | 55,278 |
| 2024-08-23 | $1.09 | $1.18 | $1.00 | $1.18 | $1.18 | 52,119 |
| 2024-08-22 | $1.10 | $1.10 | $1.08 | $1.10 | $1.10 | 279,000 |
| 2024-08-21 | $1.06 | $1.10 | $1.02 | $1.07 | $1.07 | 32,655 |
| 2024-08-20 | $1.05 | $1.07 | $1.04 | $1.06 | $1.06 | 10,409 |
| 2024-08-19 | $1.08 | $1.08 | $1.05 | $1.06 | $1.06 | 22,389 |
| 2024-08-16 | $1.06 | $1.09 | $1.05 | $1.08 | $1.08 | 11,332 |
| 2024-08-15 | $1.06 | $1.10 | $1.06 | $1.09 | $1.09 | 87,316 |
| 2024-08-14 | $1.03 | $1.06 | $1.03 | $1.04 | $1.04 | 29,909 |
| 2024-08-13 | $1.01 | $1.09 | $0.93 | $1.01 | $1.01 | 52,934 |
| 2024-08-12 | $0.97 | $1.00 | $0.95 | $0.98 | $0.98 | 32,829 |
| 2024-08-09 | $0.99 | $1.00 | $0.94 | $0.98 | $0.98 | 67,620 |
| 2024-08-08 | $0.96 | $1.00 | $0.94 | $0.98 | $0.98 | 26,069 |
| 2024-08-07 | $1.01 | $1.01 | $0.96 | $0.96 | $0.96 | 13,605 |
| 2024-08-06 | $0.97 | $1.02 | $0.95 | $0.97 | $0.97 | 27,459 |
| 2024-08-05 | $0.98 | $1.01 | $0.81 | $0.98 | $0.98 | 158,155 |
| 2024-08-02 | $1.15 | $1.30 | $0.96 | $1.01 | $1.01 | 453,010 |
| 2024-08-01 | $1.08 | $1.13 | $1.08 | $1.11 | $1.11 | 51,430 |
| 2024-07-31 | $1.11 | $1.14 | $1.06 | $1.09 | $1.09 | 36,070 |
| 2024-07-30 | $1.10 | $1.14 | $1.09 | $1.10 | $1.10 | 58,821 |
| 2024-07-29 | $1.06 | $1.24 | $1.06 | $1.13 | $1.13 | 63,029 |
| 2024-07-26 | $1.06 | $1.14 | $1.01 | $1.09 | $1.09 | 45,139 |
| 2024-07-25 | $1.19 | $1.19 | $1.03 | $1.06 | $1.06 | 42,542 |
| 2024-07-24 | $1.13 | $1.18 | $1.06 | $1.09 | $1.09 | 88,095 |
| 2024-07-23 | $1.19 | $1.19 | $1.10 | $1.11 | $1.11 | 76,463 |
| 2024-07-22 | $1.19 | $1.23 | $1.10 | $1.14 | $1.14 | 109,398 |
| 2024-07-19 | $1.25 | $1.45 | $1.16 | $1.21 | $1.21 | 501,046 |
| 2024-07-18 | $1.25 | $1.29 | $1.25 | $1.28 | $1.28 | 17,314 |
| 2024-07-17 | $1.24 | $1.26 | $1.19 | $1.25 | $1.25 | 34,758 |
| 2024-07-16 | $1.19 | $1.40 | $1.15 | $1.27 | $1.27 | 287,363 |
| 2024-07-15 | $1.38 | $1.47 | $1.15 | $1.20 | $1.20 | 592,066 |
| 2024-07-12 | $1.24 | $1.30 | $1.24 | $1.29 | $1.29 | 29,883 |
| 2024-07-11 | $1.36 | $1.36 | $1.21 | $1.25 | $1.25 | 111,157 |
| 2024-07-10 | $1.31 | $1.33 | $1.29 | $1.29 | $1.29 | 17,330 |
| 2024-07-09 | $1.33 | $1.35 | $1.22 | $1.34 | $1.34 | 38,130 |
| 2024-07-08 | $1.37 | $1.39 | $1.32 | $1.32 | $1.32 | 21,371 |
| 2024-07-05 | $1.30 | $1.41 | $1.30 | $1.36 | $1.36 | 44,829 |
| 2024-07-03 | $1.40 | $1.60 | $1.27 | $1.30 | $1.30 | 280,678 |
| 2024-07-02 | $1.24 | $1.39 | $1.19 | $1.39 | $1.39 | 92,805 |
| 2024-07-01 | $1.35 | $1.37 | $1.18 | $1.22 | $1.22 | 165,382 |
| 2024-06-28 | $1.43 | $1.44 | $1.35 | $1.38 | $1.38 | 34,949 |
| 2024-06-27 | $1.39 | $1.43 | $1.38 | $1.41 | $1.41 | 35,455 |
| 2024-06-26 | $1.39 | $1.44 | $1.38 | $1.39 | $1.39 | 55,879 |
| 2024-06-25 | $1.34 | $1.43 | $1.34 | $1.38 | $1.38 | 28,757 |
| 2024-06-24 | $1.33 | $1.41 | $1.28 | $1.36 | $1.36 | 148,362 |
| 2024-06-21 | $1.39 | $1.39 | $1.32 | $1.34 | $1.34 | 83,278 |
| 2024-06-20 | $1.63 | $1.64 | $1.35 | $1.40 | $1.40 | 386,248 |
| 2024-06-18 | $1.73 | $1.75 | $1.50 | $1.63 | $1.63 | 109,276 |
| 2024-06-17 | $2.02 | $2.02 | $1.72 | $1.75 | $1.75 | 129,591 |
| 2024-06-14 | $1.91 | $1.97 | $1.84 | $1.90 | $1.90 | 91,569 |
| 2024-06-13 | $2.01 | $2.01 | $1.89 | $1.95 | $1.95 | 110,843 |
| 2024-06-12 | $2.03 | $2.06 | $1.93 | $2.02 | $2.02 | 93,247 |
| 2024-06-11 | $2.01 | $2.05 | $1.99 | $2.00 | $2.00 | 35,462 |
| 2024-06-10 | $2.01 | $2.08 | $1.95 | $2.02 | $2.02 | 52,764 |
| 2024-06-07 | $2.16 | $2.16 | $2.02 | $2.08 | $2.08 | 57,651 |
| 2024-06-06 | $2.15 | $2.17 | $2.05 | $2.08 | $2.08 | 70,357 |
| 2024-06-05 | $2.07 | $2.18 | $2.07 | $2.12 | $2.12 | 88,781 |
| 2024-06-04 | $2.17 | $2.18 | $2.02 | $2.09 | $2.09 | 143,946 |
| 2024-06-03 | $2.30 | $2.31 | $2.13 | $2.15 | $2.15 | 118,114 |
| 2024-05-31 | $2.33 | $2.39 | $2.23 | $2.30 | $2.30 | 109,934 |
| 2024-05-30 | $2.20 | $2.38 | $2.19 | $2.32 | $2.32 | 193,596 |
| 2024-05-29 | $2.00 | $2.23 | $1.98 | $2.20 | $2.20 | 214,043 |
| 2024-05-28 | $2.33 | $2.45 | $1.78 | $2.00 | $2.00 | 2,352,819 |
| 2024-05-24 | $2.12 | $2.23 | $2.05 | $2.19 | $2.19 | 100,271 |
| 2024-05-23 | $2.23 | $2.23 | $2.06 | $2.14 | $2.14 | 70,222 |
| 2024-05-22 | $2.21 | $2.25 | $2.19 | $2.19 | $2.19 | 35,449 |
| 2024-05-21 | $2.18 | $2.28 | $2.09 | $2.18 | $2.18 | 99,654 |
| 2024-05-20 | $2.32 | $2.34 | $2.17 | $2.18 | $2.18 | 125,680 |
| 2024-05-17 | $2.34 | $2.35 | $2.28 | $2.30 | $2.30 | 91,300 |
| 2024-05-16 | $2.34 | $2.34 | $2.14 | $2.31 | $2.31 | 144,889 |
| 2024-05-15 | $2.17 | $2.25 | $2.16 | $2.25 | $2.25 | 109,317 |
| 2024-05-14 | $2.06 | $2.26 | $2.06 | $2.18 | $2.18 | 135,770 |
| 2024-05-13 | $2.05 | $2.11 | $2.03 | $2.10 | $2.10 | 41,428 |
| 2024-05-10 | $1.97 | $2.08 | $1.93 | $2.01 | $2.01 | 69,974 |
| 2024-05-09 | $2.09 | $2.15 | $2.02 | $2.08 | $2.08 | 93,339 |
| 2024-05-08 | $2.20 | $2.20 | $1.91 | $2.09 | $2.09 | 109,655 |
| 2024-05-07 | $2.18 | $2.25 | $2.10 | $2.21 | $2.21 | 110,969 |
| 2024-05-06 | $2.20 | $2.36 | $2.10 | $2.20 | $2.20 | 343,818 |
| 2024-05-03 | $1.95 | $2.12 | $1.95 | $2.09 | $2.09 | 272,336 |
| 2024-05-02 | $1.93 | $2.02 | $1.93 | $1.98 | $1.98 | 92,838 |
| 2024-05-01 | $1.87 | $1.95 | $1.86 | $1.95 | $1.95 | 59,228 |
| 2024-04-30 | $1.89 | $1.97 | $1.87 | $1.88 | $1.88 | 41,937 |
| 2024-04-29 | $1.87 | $1.93 | $1.85 | $1.87 | $1.87 | 38,054 |
| 2024-04-26 | $1.89 | $1.94 | $1.84 | $1.89 | $1.89 | 74,794 |
| 2024-04-25 | $1.91 | $1.97 | $1.84 | $1.88 | $1.88 | 114,703 |
| 2024-04-24 | $1.92 | $1.97 | $1.85 | $1.93 | $1.93 | 134,854 |
| 2024-04-23 | $1.90 | $1.94 | $1.84 | $1.86 | $1.86 | 48,038 |
| 2024-04-22 | $1.81 | $1.91 | $1.81 | $1.90 | $1.90 | 61,778 |
| 2024-04-19 | $1.80 | $1.85 | $1.80 | $1.80 | $1.80 | 91,469 |
| 2024-04-18 | $1.90 | $1.91 | $1.80 | $1.81 | $1.81 | 96,120 |
| 2024-04-17 | $1.92 | $1.96 | $1.85 | $1.90 | $1.90 | 170,683 |
| 2024-04-16 | $1.93 | $1.96 | $1.80 | $1.93 | $1.93 | 285,127 |
| 2024-04-15 | $2.05 | $2.08 | $1.92 | $1.93 | $1.93 | 177,991 |
| 2024-04-12 | $2.14 | $2.23 | $2.01 | $2.05 | $2.05 | 274,912 |
| 2024-04-11 | $2.03 | $2.16 | $2.00 | $2.11 | $2.11 | 291,675 |
| 2024-04-10 | $1.98 | $2.36 | $1.95 | $2.08 | $2.08 | 2,682,824 |
| 2024-04-09 | $1.95 | $1.97 | $1.90 | $1.94 | $1.94 | 73,321 |
| 2024-04-08 | $1.94 | $2.01 | $1.86 | $1.95 | $1.95 | 163,630 |
| 2024-04-05 | $1.83 | $1.95 | $1.83 | $1.91 | $1.91 | 114,734 |
| 2024-04-04 | $1.87 | $1.93 | $1.82 | $1.83 | $1.83 | 103,024 |
| 2024-04-03 | $1.93 | $1.95 | $1.88 | $1.90 | $1.90 | 210,652 |
| 2024-04-02 | $1.85 | $1.92 | $1.80 | $1.88 | $1.88 | 138,516 |
| 2024-04-01 | $1.76 | $1.90 | $1.64 | $1.90 | $1.90 | 315,985 |
| 2024-03-28 | $1.80 | $1.80 | $1.73 | $1.75 | $1.75 | 86,265 |
| 2024-03-27 | $1.80 | $1.84 | $1.71 | $1.76 | $1.76 | 137,551 |
| 2024-03-26 | $1.86 | $1.89 | $1.80 | $1.80 | $1.80 | 109,518 |
| 2024-03-25 | $1.75 | $1.87 | $1.75 | $1.86 | $1.86 | 170,151 |
| 2024-03-22 | $1.82 | $1.84 | $1.68 | $1.74 | $1.74 | 131,165 |
| 2024-03-21 | $1.80 | $1.85 | $1.79 | $1.80 | $1.80 | 73,349 |
| 2024-03-20 | $1.83 | $1.86 | $1.77 | $1.81 | $1.81 | 118,753 |
| 2024-03-19 | $1.88 | $1.91 | $1.78 | $1.81 | $1.81 | 151,750 |
| 2024-03-18 | $1.94 | $1.98 | $1.87 | $1.94 | $1.94 | 201,094 |
| 2024-03-15 | $1.70 | $1.88 | $1.67 | $1.86 | $1.86 | 157,507 |
| 2024-03-14 | $1.85 | $1.89 | $1.66 | $1.72 | $1.72 | 273,280 |
| 2024-03-13 | $1.88 | $1.93 | $1.82 | $1.85 | $1.85 | 98,499 |
| 2024-03-12 | $2.00 | $2.03 | $1.83 | $1.87 | $1.87 | 506,615 |
| 2024-03-11 | $1.88 | $1.96 | $1.85 | $1.90 | $1.90 | 119,774 |
| 2024-03-08 | $1.91 | $1.98 | $1.76 | $1.83 | $1.83 | 381,568 |
| 2024-03-07 | $2.00 | $2.00 | $1.80 | $1.97 | $1.97 | 357,648 |
| 2024-03-06 | $2.00 | $2.09 | $1.90 | $2.00 | $2.00 | 805,646 |
| 2024-03-05 | $1.69 | $1.99 | $1.68 | $1.99 | $1.99 | 1,205,803 |
| 2024-03-04 | $1.82 | $1.85 | $1.50 | $1.64 | $1.64 | 1,395,731 |
| 2024-03-01 | $1.69 | $1.70 | $1.61 | $1.70 | $1.70 | 556,037 |
| 2024-02-29 | $1.42 | $1.67 | $1.42 | $1.62 | $1.62 | 829,015 |
| 2024-02-28 | $1.51 | $1.58 | $1.46 | $1.49 | $1.49 | 663,839 |
| 2024-02-27 | $1.39 | $1.52 | $1.23 | $1.51 | $1.51 | 4,172,750 |
| 2024-02-26 | $1.19 | $1.42 | $1.16 | $1.38 | $1.38 | 802,957 |
| 2024-02-23 | $1.31 | $1.31 | $1.15 | $1.20 | $1.20 | 393,432 |
| 2024-02-22 | $1.30 | $1.33 | $1.22 | $1.27 | $1.27 | 427,603 |
| 2024-02-21 | $1.14 | $1.27 | $1.14 | $1.25 | $1.25 | 301,621 |
| 2024-02-20 | $1.25 | $1.27 | $1.13 | $1.15 | $1.15 | 318,771 |
| 2024-02-16 | $1.06 | $1.34 | $1.06 | $1.28 | $1.28 | 970,568 |
| 2024-02-15 | $1.07 | $1.18 | $1.00 | $1.15 | $1.15 | 2,583,051 |
| 2024-02-14 | $1.79 | $1.96 | $1.11 | $1.30 | $1.30 | 47,213,533 |
| 2024-02-13 | $0.92 | $0.99 | $0.87 | $0.96 | $0.96 | 262,781 |
| 2024-02-12 | $0.89 | $0.90 | $0.87 | $0.90 | $0.90 | 39,989 |
| 2024-02-09 | $0.88 | $0.89 | $0.85 | $0.87 | $0.87 | 27,787 |
| 2024-02-08 | $0.88 | $0.90 | $0.84 | $0.86 | $0.86 | 108,061 |
| 2024-02-07 | $0.98 | $0.98 | $0.83 | $0.89 | $0.89 | 187,739 |
| 2024-02-06 | $0.84 | $0.87 | $0.80 | $0.83 | $0.83 | 146,484 |
| 2024-02-05 | $0.86 | $0.90 | $0.84 | $0.87 | $0.87 | 102,491 |
| 2024-02-02 | $0.88 | $0.90 | $0.81 | $0.87 | $0.87 | 107,814 |
| 2024-02-01 | $0.91 | $0.92 | $0.85 | $0.89 | $0.89 | 150,539 |
| 2024-01-31 | $0.91 | $0.96 | $0.91 | $0.92 | $0.92 | 80,308 |
| 2024-01-30 | $0.92 | $0.99 | $0.92 | $0.96 | $0.96 | 419,515 |
| 2024-01-29 | $0.91 | $0.95 | $0.88 | $0.89 | $0.89 | 96,822 |
| 2024-01-26 | $0.93 | $0.98 | $0.90 | $0.94 | $0.94 | 85,505 |
| 2024-01-25 | $0.97 | $1.01 | $0.90 | $0.94 | $0.94 | 245,124 |
| 2024-01-24 | $0.95 | $1.03 | $0.92 | $0.99 | $0.99 | 448,316 |
| 2024-01-23 | $0.86 | $0.92 | $0.86 | $0.91 | $0.91 | 161,969 |
| 2024-01-22 | $0.87 | $0.90 | $0.85 | $0.90 | $0.90 | 261,635 |
| 2024-01-19 | $0.87 | $0.87 | $0.83 | $0.83 | $0.83 | 69,877 |
| 2024-01-18 | $0.87 | $0.90 | $0.81 | $0.87 | $0.87 | 116,505 |
| 2024-01-17 | $0.88 | $0.93 | $0.86 | $0.89 | $0.89 | 351,057 |
| 2024-01-16 | $0.90 | $0.93 | $0.86 | $0.90 | $0.90 | 152,820 |
| 2024-01-12 | $0.91 | $0.94 | $0.85 | $0.90 | $0.90 | 197,848 |
| 2024-01-11 | $0.92 | $0.94 | $0.90 | $0.91 | $0.91 | 164,134 |
| 2024-01-10 | $0.93 | $0.96 | $0.85 | $0.93 | $0.93 | 249,227 |
| 2024-01-09 | $0.82 | $0.95 | $0.82 | $0.92 | $0.92 | 182,739 |
| 2024-01-08 | $0.90 | $0.92 | $0.76 | $0.85 | $0.85 | 809,333 |
| 2024-01-05 | $0.92 | $0.94 | $0.84 | $0.88 | $0.88 | 264,902 |
| 2024-01-04 | $1.02 | $1.03 | $0.86 | $0.92 | $0.92 | 1,123,640 |
| 2024-01-03 | $1.01 | $1.06 | $0.92 | $1.00 | $1.00 | 314,589 |
| 2024-01-02 | $1.20 | $1.22 | $0.95 | $1.02 | $1.02 | 929,414 |
| 2023-12-29 | $1.05 | $1.13 | $1.01 | $1.06 | $1.06 | 326,666 |
| 2023-12-28 | $1.15 | $1.17 | $1.04 | $1.09 | $1.09 | 611,136 |
| 2023-12-27 | $1.24 | $1.25 | $1.11 | $1.16 | $1.16 | 1,704,949 |
| 2023-12-26 | $2.25 | $2.49 | $1.25 | $1.27 | $1.27 | 37,607,645 |
| 2023-12-22 | $1.17 | $1.23 | $1.15 | $1.19 | $1.19 | 61,385 |
| 2023-12-21 | $1.15 | $1.16 | $1.10 | $1.14 | $1.14 | 21,689 |
| 2023-12-20 | $1.16 | $1.24 | $1.11 | $1.11 | $1.11 | 33,578 |
| 2023-12-19 | $1.17 | $1.17 | $1.11 | $1.11 | $1.11 | 21,132 |
| 2023-12-18 | $1.02 | $1.10 | $1.01 | $1.09 | $1.09 | 28,564 |
| 2023-12-15 | $1.03 | $1.05 | $1.00 | $1.00 | $1.00 | 8,253 |
| 2023-12-14 | $1.01 | $1.05 | $1.01 | $1.03 | $1.03 | 15,051 |
| 2023-12-13 | $1.03 | $1.03 | $0.98 | $1.01 | $1.01 | 16,497 |
| 2023-12-12 | $1.03 | $1.03 | $0.92 | $0.93 | $0.93 | 64,043 |
| 2023-12-11 | $1.02 | $1.02 | $0.85 | $0.97 | $0.97 | 168,891 |
| 2023-12-08 | $1.02 | $1.03 | $0.99 | $1.02 | $1.02 | 70,189 |
| 2023-12-07 | $1.06 | $1.06 | $1.01 | $1.03 | $1.03 | 22,350 |
| 2023-12-06 | $1.05 | $1.08 | $1.03 | $1.03 | $1.03 | 31,493 |
| 2023-12-05 | $1.09 | $1.13 | $1.05 | $1.06 | $1.06 | 38,023 |
| 2023-12-04 | $1.06 | $1.12 | $1.06 | $1.10 | $1.10 | 6,681 |
| 2023-12-01 | $1.06 | $1.13 | $1.06 | $1.10 | $1.10 | 2,499 |
| 2023-11-30 | $1.08 | $1.13 | $1.08 | $1.09 | $1.09 | 9,983 |
| 2023-11-29 | $1.13 | $1.15 | $1.05 | $1.07 | $1.07 | 86,464 |
| 2023-11-28 | $1.16 | $1.16 | $1.00 | $1.02 | $1.02 | 99,616 |
| 2023-11-27 | $1.15 | $1.20 | $1.12 | $1.14 | $1.14 | 48,492 |
| 2023-11-24 | $1.18 | $1.18 | $1.16 | $1.16 | $1.16 | 6,819 |
| 2023-11-22 | $1.20 | $1.20 | $1.16 | $1.16 | $1.16 | 7,292 |
| 2023-11-21 | $1.20 | $1.21 | $1.17 | $1.17 | $1.17 | 13,497 |
| 2023-11-20 | $1.21 | $1.23 | $1.18 | $1.19 | $1.19 | 13,952 |
| 2023-11-17 | $1.24 | $1.24 | $1.21 | $1.21 | $1.21 | 6,607 |
| 2023-11-16 | $1.25 | $1.25 | $1.23 | $1.23 | $1.23 | 3,977 |
| 2023-11-15 | $1.25 | $1.27 | $1.21 | $1.25 | $1.25 | 6,713 |
| 2023-11-14 | $1.24 | $1.32 | $1.16 | $1.19 | $1.19 | 51,597 |
| 2023-11-13 | $1.18 | $1.26 | $1.09 | $1.23 | $1.23 | 31,921 |
| 2023-11-10 | $1.23 | $1.23 | $1.18 | $1.22 | $1.22 | 4,171 |
| 2023-11-09 | $1.17 | $1.23 | $1.14 | $1.20 | $1.20 | 7,026 |
| 2023-11-08 | $1.19 | $1.28 | $1.17 | $1.19 | $1.19 | 4,466 |
| 2023-11-07 | $1.28 | $1.28 | $1.20 | $1.24 | $1.24 | 12,934 |
| 2023-11-06 | $1.25 | $1.30 | $1.20 | $1.26 | $1.26 | 44,960 |
| 2023-11-03 | $1.15 | $1.27 | $1.15 | $1.27 | $1.27 | 69,919 |
| 2023-11-02 | $1.10 | $1.21 | $1.06 | $1.12 | $1.12 | 49,100 |
| 2023-11-01 | $1.20 | $1.20 | $1.07 | $1.11 | $1.11 | 25,211 |
| 2023-10-31 | $1.26 | $1.28 | $1.20 | $1.20 | $1.20 | 7,420 |
| 2023-10-30 | $1.27 | $1.27 | $1.23 | $1.23 | $1.23 | 1,094 |
| 2023-10-27 | $1.22 | $1.30 | $1.21 | $1.28 | $1.28 | 16,350 |
| 2023-10-26 | $1.21 | $1.27 | $1.21 | $1.26 | $1.26 | 7,717 |
| 2023-10-25 | $1.28 | $1.29 | $1.22 | $1.25 | $1.25 | 23,308 |
| 2023-10-24 | $1.28 | $1.32 | $1.20 | $1.23 | $1.23 | 67,268 |
| 2023-10-23 | $1.21 | $1.28 | $1.20 | $1.27 | $1.27 | 10,709 |
| 2023-10-20 | $1.22 | $1.29 | $1.20 | $1.21 | $1.21 | 19,067 |
| 2023-10-19 | $1.24 | $1.28 | $1.23 | $1.23 | $1.23 | 14,724 |
| 2023-10-18 | $1.24 | $1.29 | $1.24 | $1.29 | $1.29 | 12,794 |
| 2023-10-17 | $1.29 | $1.33 | $1.27 | $1.32 | $1.32 | 9,550 |
| 2023-10-16 | $1.30 | $1.32 | $1.27 | $1.30 | $1.30 | 14,131 |
| 2023-10-13 | $1.46 | $1.46 | $1.29 | $1.32 | $1.32 | 25,343 |
| 2023-10-12 | $1.36 | $1.36 | $1.30 | $1.31 | $1.31 | 16,809 |
| 2023-10-11 | $1.38 | $1.38 | $1.33 | $1.34 | $1.34 | 6,649 |
| 2023-10-10 | $1.40 | $1.56 | $1.35 | $1.39 | $1.39 | 121,781 |
| 2023-10-09 | $1.39 | $1.39 | $1.28 | $1.36 | $1.36 | 22,868 |
| 2023-10-06 | $1.36 | $1.40 | $1.34 | $1.35 | $1.35 | 12,932 |
| 2023-10-05 | $1.37 | $1.46 | $1.35 | $1.35 | $1.35 | 3,738 |
| 2023-10-04 | $1.40 | $1.40 | $1.37 | $1.39 | $1.39 | 13,723 |
| 2023-10-03 | $1.41 | $1.47 | $1.36 | $1.37 | $1.37 | 9,605 |
| 2023-10-02 | $1.50 | $1.50 | $1.43 | $1.46 | $1.46 | 14,349 |
| 2023-09-29 | $1.43 | $1.55 | $1.39 | $1.52 | $1.52 | 32,298 |
| 2023-09-28 | $1.49 | $1.49 | $1.39 | $1.43 | $1.43 | 7,219 |
| 2023-09-27 | $1.33 | $1.49 | $1.31 | $1.35 | $1.35 | 7,437 |
| 2023-09-26 | $1.45 | $1.49 | $1.36 | $1.36 | $1.36 | 5,774 |
| 2023-09-25 | $1.40 | $1.48 | $1.35 | $1.38 | $1.38 | 8,166 |
| 2023-09-22 | $1.45 | $1.50 | $1.33 | $1.46 | $1.46 | 6,205 |
| 2023-09-21 | $1.48 | $1.48 | $1.25 | $1.38 | $1.38 | 34,754 |
| 2023-09-20 | $1.50 | $1.50 | $1.43 | $1.43 | $1.43 | 2,947 |
| 2023-09-19 | $1.47 | $1.48 | $1.45 | $1.48 | $1.48 | 12,681 |
| 2023-09-18 | $1.48 | $1.50 | $1.48 | $1.50 | $1.50 | 23,831 |
| 2023-09-15 | $1.46 | $1.51 | $1.45 | $1.49 | $1.49 | 18,544 |
| 2023-09-14 | $1.56 | $1.56 | $1.41 | $1.51 | $1.51 | 16,862 |
| 2023-09-13 | $1.48 | $1.58 | $1.43 | $1.48 | $1.48 | 131,694 |
| 2023-09-12 | $1.40 | $1.40 | $1.34 | $1.36 | $1.36 | 8,755 |
| 2023-09-11 | $1.37 | $1.41 | $1.32 | $1.40 | $1.40 | 16,589 |
| 2023-09-08 | $1.40 | $1.41 | $1.31 | $1.41 | $1.41 | 12,024 |
| 2023-09-07 | $1.43 | $1.46 | $1.25 | $1.32 | $1.32 | 47,001 |
| 2023-09-06 | $1.36 | $1.45 | $1.36 | $1.40 | $1.40 | 9,906 |
| 2023-09-05 | $1.42 | $1.42 | $1.37 | $1.40 | $1.40 | 6,363 |
| 2023-09-01 | $1.40 | $1.50 | $1.35 | $1.43 | $1.43 | 45,357 |
| 2023-08-31 | $1.40 | $1.46 | $1.40 | $1.42 | $1.42 | 13,260 |
| 2023-08-30 | $1.45 | $1.48 | $1.40 | $1.48 | $1.48 | 15,899 |
| 2023-08-29 | $1.30 | $1.48 | $1.25 | $1.47 | $1.47 | 103,657 |
| 2023-08-28 | $1.25 | $1.33 | $1.25 | $1.30 | $1.30 | 15,190 |
| 2023-08-25 | $1.24 | $1.30 | $1.24 | $1.30 | $1.30 | 885 |
| 2023-08-24 | $1.26 | $1.32 | $1.21 | $1.23 | $1.23 | 20,965 |
| 2023-08-23 | $1.27 | $1.33 | $1.27 | $1.30 | $1.30 | 7,233 |
| 2023-08-22 | $1.38 | $1.38 | $1.27 | $1.31 | $1.31 | 18,750 |
| 2023-08-21 | $1.31 | $1.37 | $1.30 | $1.33 | $1.33 | 2,911 |
| 2023-08-18 | $1.31 | $1.35 | $1.30 | $1.31 | $1.31 | 5,139 |
| 2023-08-17 | $1.31 | $1.36 | $1.31 | $1.32 | $1.32 | 7,210 |
| 2023-08-16 | $1.34 | $1.44 | $1.26 | $1.34 | $1.34 | 39,981 |
| 2023-08-15 | $1.41 | $1.45 | $1.35 | $1.45 | $1.45 | 6,456 |
| 2023-08-14 | $1.44 | $1.45 | $1.36 | $1.43 | $1.43 | 6,235 |
| 2023-08-11 | $1.43 | $1.47 | $1.40 | $1.44 | $1.44 | 13,614 |
| 2023-08-10 | $1.38 | $1.50 | $1.37 | $1.47 | $1.47 | 38,095 |
| 2023-08-09 | $1.36 | $1.45 | $1.33 | $1.39 | $1.39 | 50,602 |
| 2023-08-08 | $1.37 | $1.42 | $1.33 | $1.42 | $1.42 | 23,691 |
| 2023-08-07 | $1.35 | $1.38 | $1.33 | $1.38 | $1.38 | 17,574 |
| 2023-08-04 | $1.35 | $1.38 | $1.35 | $1.38 | $1.38 | 7,568 |
| 2023-08-03 | $1.35 | $1.39 | $1.35 | $1.36 | $1.36 | 11,339 |
| 2023-08-02 | $1.41 | $1.41 | $1.33 | $1.39 | $1.39 | 30,540 |
| 2023-08-01 | $1.44 | $1.44 | $1.34 | $1.40 | $1.40 | 29,868 |
| 2023-07-31 | $1.42 | $1.46 | $1.42 | $1.42 | $1.42 | 7,215 |
| 2023-07-28 | $1.43 | $1.47 | $1.40 | $1.40 | $1.40 | 6,988 |
| 2023-07-27 | $1.43 | $1.43 | $1.40 | $1.40 | $1.40 | 18,661 |
| 2023-07-26 | $1.50 | $1.63 | $1.31 | $1.48 | $1.48 | 115,595 |
| 2023-07-25 | $1.51 | $1.55 | $1.44 | $1.47 | $1.47 | 32,823 |
| 2023-07-24 | $1.50 | $1.58 | $1.40 | $1.49 | $1.49 | 162,825 |
| 2023-07-21 | $1.40 | $1.44 | $1.38 | $1.44 | $1.44 | 14,865 |
| 2023-07-20 | $1.38 | $1.43 | $1.35 | $1.43 | $1.43 | 35,280 |
| 2023-07-19 | $1.47 | $1.47 | $1.34 | $1.39 | $1.39 | 28,818 |
| 2023-07-18 | $1.42 | $1.43 | $1.38 | $1.38 | $1.38 | 22,916 |
| 2023-07-17 | $1.40 | $1.46 | $1.37 | $1.44 | $1.44 | 19,610 |
| 2023-07-14 | $1.42 | $1.44 | $1.40 | $1.42 | $1.42 | 8,703 |
| 2023-07-13 | $1.46 | $1.49 | $1.41 | $1.41 | $1.41 | 9,886 |
| 2023-07-12 | $1.46 | $1.50 | $1.41 | $1.45 | $1.45 | 20,938 |
| 2023-07-11 | $1.44 | $1.49 | $1.43 | $1.48 | $1.48 | 10,887 |
| 2023-07-10 | $1.47 | $1.47 | $1.36 | $1.41 | $1.41 | 31,494 |
| 2023-07-07 | $1.45 | $1.52 | $1.38 | $1.39 | $1.39 | 38,167 |
| 2023-07-06 | $1.55 | $1.55 | $1.37 | $1.46 | $1.46 | 66,835 |
| 2023-07-05 | $1.48 | $1.51 | $1.46 | $1.46 | $1.46 | 12,640 |
| 2023-07-03 | $1.45 | $1.49 | $1.41 | $1.45 | $1.45 | 3,775 |
| 2023-06-30 | $1.45 | $1.50 | $1.45 | $1.50 | $1.50 | 12,613 |
| 2023-06-29 | $1.52 | $1.52 | $1.42 | $1.50 | $1.50 | 9,846 |
| 2023-06-28 | $1.41 | $1.48 | $1.37 | $1.44 | $1.44 | 11,352 |
| 2023-06-27 | $1.48 | $1.48 | $1.36 | $1.48 | $1.48 | 18,995 |
| 2023-06-26 | $1.46 | $1.46 | $1.39 | $1.41 | $1.41 | 13,158 |
| 2023-06-23 | $1.46 | $1.50 | $1.38 | $1.43 | $1.43 | 19,939 |
| 2023-06-22 | $1.55 | $1.59 | $1.37 | $1.48 | $1.48 | 28,819 |
| 2023-06-21 | $1.55 | $1.58 | $1.55 | $1.55 | $1.55 | 8,121 |
| 2023-06-20 | $1.63 | $1.72 | $1.45 | $1.58 | $1.58 | 25,570 |
| 2023-06-16 | $1.54 | $1.59 | $1.44 | $1.57 | $1.57 | 28,992 |
| 2023-06-15 | $1.52 | $1.60 | $1.46 | $1.50 | $1.50 | 60,999 |
| 2023-06-14 | $1.47 | $1.52 | $1.44 | $1.51 | $1.51 | 20,076 |
| 2023-06-13 | $1.50 | $1.51 | $1.45 | $1.45 | $1.45 | 36,654 |
| 2023-06-12 | $1.44 | $1.50 | $1.44 | $1.44 | $1.44 | 14,492 |
| 2023-06-09 | $1.43 | $1.52 | $1.43 | $1.44 | $1.44 | 29,635 |
| 2023-06-08 | $1.38 | $1.47 | $1.38 | $1.45 | $1.45 | 13,834 |
| 2023-06-07 | $1.38 | $1.47 | $1.38 | $1.41 | $1.41 | 19,025 |
| 2023-06-06 | $1.41 | $1.42 | $1.36 | $1.38 | $1.38 | 22,900 |
| 2023-06-05 | $1.36 | $1.43 | $1.36 | $1.42 | $1.42 | 15,136 |
| 2023-06-02 | $1.36 | $1.47 | $1.36 | $1.39 | $1.39 | 8,621 |
| 2023-06-01 | $1.40 | $1.42 | $1.36 | $1.40 | $1.40 | 19,768 |
| 2023-05-31 | $1.44 | $1.44 | $1.39 | $1.42 | $1.42 | 18,552 |
| 2023-05-30 | $1.52 | $1.53 | $1.39 | $1.46 | $1.46 | 14,232 |
| 2023-05-26 | $1.46 | $1.48 | $1.42 | $1.47 | $1.47 | 5,332 |
| 2023-05-25 | $1.48 | $1.50 | $1.44 | $1.46 | $1.46 | 3,961 |
| 2023-05-24 | $1.42 | $1.49 | $1.42 | $1.47 | $1.47 | 9,896 |
| 2023-05-23 | $1.36 | $1.46 | $1.36 | $1.43 | $1.43 | 5,458 |
| 2023-05-22 | $1.51 | $1.52 | $1.43 | $1.45 | $1.45 | 10,909 |
| 2023-05-19 | $1.43 | $1.54 | $1.43 | $1.43 | $1.43 | 5,111 |
| 2023-05-18 | $1.44 | $1.51 | $1.39 | $1.42 | $1.42 | 10,435 |
| 2023-05-17 | $1.50 | $1.53 | $1.39 | $1.49 | $1.49 | 34,661 |
| 2023-05-16 | $1.51 | $1.57 | $1.47 | $1.54 | $1.54 | 17,755 |
| 2023-05-15 | $1.31 | $1.61 | $1.28 | $1.59 | $1.59 | 42,272 |
| 2023-05-12 | $1.32 | $1.40 | $1.31 | $1.34 | $1.34 | 7,452 |
| 2023-05-11 | $1.40 | $1.47 | $1.30 | $1.35 | $1.35 | 52,666 |
| 2023-05-10 | $1.40 | $1.42 | $1.35 | $1.39 | $1.39 | 17,405 |
| 2023-05-09 | $1.45 | $1.50 | $1.40 | $1.45 | $1.45 | 9,957 |
| 2023-05-08 | $1.40 | $1.45 | $1.37 | $1.42 | $1.42 | 29,318 |
| 2023-05-05 | $1.37 | $1.39 | $1.29 | $1.31 | $1.31 | 12,293 |
| 2023-05-04 | $1.34 | $1.39 | $1.26 | $1.29 | $1.29 | 4,577 |
| 2023-05-03 | $1.22 | $1.38 | $1.20 | $1.34 | $1.34 | 16,268 |
| 2023-05-02 | $1.24 | $1.49 | $1.18 | $1.28 | $1.28 | 22,191 |
| 2023-05-01 | $1.23 | $1.25 | $1.13 | $1.25 | $1.25 | 25,178 |
| 2023-04-28 | $1.22 | $1.24 | $1.14 | $1.15 | $1.15 | 7,556 |
| 2023-04-27 | $1.16 | $1.25 | $1.12 | $1.25 | $1.25 | 27,501 |
| 2023-04-26 | $1.23 | $1.23 | $1.14 | $1.17 | $1.17 | 12,933 |
| 2023-04-25 | $1.20 | $1.20 | $1.15 | $1.19 | $1.19 | 6,642 |
| 2023-04-24 | $1.20 | $1.20 | $1.14 | $1.15 | $1.15 | 35,337 |
| 2023-04-21 | $1.15 | $1.19 | $1.13 | $1.17 | $1.17 | 10,522 |
| 2023-04-20 | $1.15 | $1.25 | $1.15 | $1.18 | $1.18 | 19,729 |
| 2023-04-19 | $1.27 | $1.27 | $1.15 | $1.15 | $1.15 | 22,248 |
| 2023-04-18 | $1.21 | $1.31 | $1.21 | $1.24 | $1.24 | 11,429 |
| 2023-04-17 | $1.27 | $1.35 | $1.25 | $1.25 | $1.25 | 16,841 |
| 2023-04-14 | $1.31 | $1.34 | $1.28 | $1.34 | $1.34 | 9,566 |
| 2023-04-13 | $1.27 | $1.38 | $1.24 | $1.28 | $1.28 | 23,383 |
| 2023-04-12 | $1.20 | $1.31 | $1.20 | $1.28 | $1.28 | 12,211 |
| 2023-04-11 | $1.28 | $1.32 | $1.23 | $1.23 | $1.23 | 22,216 |
| 2023-04-10 | $1.23 | $1.37 | $1.23 | $1.28 | $1.28 | 14,330 |
| 2023-04-06 | $1.28 | $1.38 | $1.26 | $1.27 | $1.27 | 8,597 |
| 2023-04-05 | $1.32 | $1.36 | $1.26 | $1.27 | $1.27 | 10,687 |
| 2023-04-04 | $1.30 | $1.35 | $1.28 | $1.33 | $1.33 | 7,613 |
| 2023-04-03 | $1.29 | $1.33 | $1.29 | $1.31 | $1.31 | 11,825 |
| 2023-03-31 | $1.53 | $1.53 | $1.29 | $1.35 | $1.35 | 33,668 |
| 2023-03-30 | $1.41 | $1.47 | $1.37 | $1.37 | $1.37 | 12,766 |
| 2023-03-29 | $1.37 | $1.37 | $1.35 | $1.37 | $1.37 | 6,735 |
| 2023-03-28 | $1.47 | $1.47 | $1.36 | $1.38 | $1.38 | 18,810 |
| 2023-03-27 | $1.33 | $1.45 | $1.33 | $1.37 | $1.37 | 3,028 |
| 2023-03-24 | $1.33 | $1.40 | $1.31 | $1.32 | $1.32 | 24,075 |
| 2023-03-23 | $1.45 | $1.51 | $1.40 | $1.40 | $1.40 | 21,441 |
| 2023-03-22 | $1.37 | $1.49 | $1.34 | $1.40 | $1.40 | 6,432 |
| 2023-03-21 | $1.30 | $1.42 | $1.30 | $1.38 | $1.38 | 20,913 |
| 2023-03-20 | $1.47 | $1.47 | $1.25 | $1.31 | $1.31 | 26,217 |
| 2023-03-17 | $1.48 | $1.48 | $1.39 | $1.42 | $1.42 | 14,742 |
| 2023-03-16 | $1.49 | $1.49 | $1.44 | $1.46 | $1.46 | 11,656 |
| 2023-03-15 | $1.51 | $1.51 | $1.42 | $1.46 | $1.46 | 25,705 |
| 2023-03-14 | $1.50 | $1.53 | $1.41 | $1.48 | $1.48 | 20,458 |
| 2023-03-13 | $1.47 | $1.50 | $1.29 | $1.46 | $1.46 | 21,603 |
| 2023-03-10 | $1.54 | $1.56 | $1.40 | $1.41 | $1.41 | 46,499 |
| 2023-03-09 | $1.60 | $1.64 | $1.53 | $1.58 | $1.58 | 49,645 |
| 2023-03-08 | $1.60 | $1.65 | $1.52 | $1.57 | $1.57 | 5,030 |
| 2023-03-07 | $1.64 | $1.68 | $1.57 | $1.59 | $1.59 | 11,750 |
| 2023-03-06 | $1.56 | $1.64 | $1.56 | $1.59 | $1.59 | 13,831 |
| 2023-03-03 | $1.53 | $1.58 | $1.53 | $1.56 | $1.56 | 16,532 |
| 2023-03-02 | $1.53 | $1.61 | $1.52 | $1.56 | $1.56 | 26,402 |
| 2023-03-01 | $1.57 | $1.61 | $1.52 | $1.55 | $1.55 | 22,170 |
| 2023-02-28 | $1.53 | $1.64 | $1.53 | $1.59 | $1.59 | 15,306 |
| 2023-02-27 | $1.59 | $1.59 | $1.55 | $1.55 | $1.55 | 9,512 |
| 2023-02-24 | $1.52 | $1.61 | $1.51 | $1.55 | $1.55 | 8,773 |
| 2023-02-23 | $1.60 | $1.65 | $1.56 | $1.56 | $1.56 | 14,223 |
| 2023-02-22 | $1.65 | $1.65 | $1.57 | $1.57 | $1.57 | 8,978 |
| 2023-02-21 | $1.71 | $1.71 | $1.55 | $1.57 | $1.57 | 39,074 |
| 2023-02-17 | $1.58 | $1.70 | $1.58 | $1.64 | $1.64 | 9,026 |
| 2023-02-16 | $1.72 | $1.73 | $1.60 | $1.60 | $1.60 | 17,468 |
| 2023-02-15 | $1.69 | $1.72 | $1.61 | $1.72 | $1.72 | 15,646 |
| 2023-02-14 | $1.66 | $1.72 | $1.65 | $1.69 | $1.69 | 29,199 |
| 2023-02-13 | $1.52 | $1.82 | $1.52 | $1.65 | $1.65 | 78,695 |
| 2023-02-10 | $1.74 | $1.74 | $1.50 | $1.55 | $1.55 | 107,902 |
| 2023-02-09 | $1.93 | $1.93 | $1.61 | $1.63 | $1.63 | 92,976 |
| 2023-02-08 | $1.87 | $1.99 | $1.82 | $1.89 | $1.89 | 65,880 |
| 2023-02-07 | $1.74 | $1.99 | $1.74 | $1.85 | $1.85 | 224,809 |
| 2023-02-06 | $1.65 | $1.75 | $1.65 | $1.75 | $1.75 | 33,974 |
| 2023-02-03 | $1.65 | $1.72 | $1.65 | $1.67 | $1.67 | 28,147 |
| 2023-02-02 | $1.64 | $1.70 | $1.63 | $1.68 | $1.68 | 47,598 |
| 2023-02-01 | $1.65 | $1.71 | $1.54 | $1.65 | $1.65 | 38,063 |
| 2023-01-31 | $1.61 | $1.70 | $1.61 | $1.65 | $1.65 | 17,293 |
| 2023-01-30 | $1.60 | $1.64 | $1.55 | $1.62 | $1.62 | 34,318 |
| 2023-01-27 | $1.63 | $1.77 | $1.50 | $1.65 | $1.65 | 164,574 |
| 2023-01-26 | $1.63 | $1.64 | $1.52 | $1.58 | $1.58 | 51,055 |
| 2023-01-25 | $1.64 | $1.72 | $1.39 | $1.60 | $1.60 | 571,472 |
| 2023-01-24 | $1.73 | $1.78 | $1.58 | $1.67 | $1.67 | 513,226 |
| 2023-01-23 | $1.24 | $1.90 | $1.24 | $1.87 | $1.87 | 2,959,357 |
| 2023-01-20 | $1.25 | $1.27 | $1.24 | $1.25 | $1.25 | 23,024 |
| 2023-01-19 | $1.27 | $1.27 | $1.21 | $1.25 | $1.25 | 36,711 |
| 2023-01-18 | $1.25 | $1.28 | $1.20 | $1.22 | $1.22 | 32,861 |
| 2023-01-17 | $1.28 | $1.28 | $1.25 | $1.25 | $1.25 | 25,455 |
| 2023-01-13 | $1.30 | $1.37 | $1.27 | $1.29 | $1.29 | 55,588 |
| 2023-01-12 | $1.20 | $1.29 | $1.20 | $1.28 | $1.28 | 20,377 |
| 2023-01-11 | $1.25 | $1.29 | $1.22 | $1.24 | $1.24 | 35,676 |
| 2023-01-10 | $1.27 | $1.30 | $1.25 | $1.28 | $1.28 | 39,066 |
| 2023-01-09 | $1.27 | $1.29 | $1.25 | $1.25 | $1.25 | 17,521 |
| 2023-01-06 | $1.25 | $1.26 | $1.20 | $1.24 | $1.24 | 45,729 |
| 2023-01-05 | $1.30 | $1.30 | $1.19 | $1.24 | $1.24 | 18,096 |
| 2023-01-04 | $1.17 | $1.25 | $1.15 | $1.23 | $1.23 | 62,396 |
| 2023-01-03 | $1.36 | $1.36 | $1.15 | $1.17 | $1.17 | 105,573 |
| 2022-12-30 | $1.36 | $1.38 | $1.28 | $1.29 | $1.29 | 68,360 |
| 2022-12-29 | $1.39 | $1.41 | $1.33 | $1.39 | $1.39 | 167,449 |
| 2022-12-28 | $1.23 | $1.47 | $1.23 | $1.43 | $1.43 | 302,263 |
| 2022-12-27 | $1.38 | $1.43 | $1.16 | $1.22 | $1.22 | 504,584 |
| 2022-12-23 | $1.24 | $1.34 | $1.24 | $1.32 | $1.32 | 124,337 |
| 2022-12-22 | $1.23 | $1.26 | $1.17 | $1.21 | $1.21 | 29,495 |
| 2022-12-21 | $1.23 | $1.29 | $1.15 | $1.29 | $1.29 | 79,665 |
| 2022-12-20 | $0.99 | $1.28 | $0.98 | $1.20 | $1.20 | 211,181 |
| 2022-12-19 | $1.08 | $1.08 | $0.98 | $1.02 | $1.02 | 60,357 |
| 2022-12-16 | $1.16 | $1.18 | $1.02 | $1.03 | $1.03 | 91,749 |
| 2022-12-15 | $1.30 | $1.32 | $1.13 | $1.18 | $1.18 | 211,138 |
| 2022-12-14 | $1.03 | $1.40 | $1.02 | $1.38 | $1.38 | 1,350,519 |
| 2022-12-13 | $1.06 | $1.10 | $1.05 | $1.06 | $1.06 | 33,803 |
| 2022-12-12 | $1.10 | $1.10 | $1.07 | $1.07 | $1.07 | 19,132 |
| 2022-12-09 | $1.10 | $1.14 | $1.09 | $1.11 | $1.11 | 20,373 |
| 2022-12-08 | $1.10 | $1.15 | $1.10 | $1.13 | $1.13 | 8,608 |
| 2022-12-07 | $1.14 | $1.15 | $1.06 | $1.10 | $1.10 | 75,302 |
| 2022-12-06 | $1.15 | $1.17 | $1.13 | $1.15 | $1.15 | 22,674 |
| 2022-12-05 | $1.20 | $1.20 | $1.15 | $1.16 | $1.16 | 32,403 |
| 2022-12-02 | $1.18 | $1.20 | $1.17 | $1.18 | $1.18 | 22,806 |
| 2022-12-01 | $1.20 | $1.20 | $1.16 | $1.17 | $1.17 | 19,605 |
| 2022-11-30 | $1.20 | $1.20 | $1.14 | $1.20 | $1.20 | 30,939 |
| 2022-11-29 | $1.11 | $1.25 | $1.11 | $1.19 | $1.19 | 50,624 |
| 2022-11-28 | $1.17 | $1.17 | $1.11 | $1.11 | $1.11 | 37,071 |
| 2022-11-25 | $1.17 | $1.17 | $1.11 | $1.13 | $1.13 | 48,915 |
| 2022-11-23 | $1.15 | $1.19 | $1.14 | $1.15 | $1.15 | 91,419 |
| 2022-11-22 | $1.25 | $1.27 | $1.12 | $1.18 | $1.18 | 866,005 |
| 2022-11-21 | $1.20 | $1.23 | $1.14 | $1.14 | $1.14 | 83,485 |
| 2022-11-18 | $1.25 | $1.26 | $1.20 | $1.20 | $1.20 | 60,343 |
| 2022-11-17 | $1.25 | $1.29 | $1.25 | $1.26 | $1.26 | 18,853 |
| 2022-11-16 | $1.30 | $1.30 | $1.20 | $1.20 | $1.20 | 49,308 |
| 2022-11-15 | $1.27 | $1.39 | $1.27 | $1.32 | $1.32 | 66,477 |
| 2022-11-14 | $1.26 | $1.41 | $1.24 | $1.28 | $1.28 | 62,611 |
| 2022-11-11 | $1.22 | $1.30 | $1.17 | $1.26 | $1.26 | 86,926 |
| 2022-11-10 | $1.17 | $1.29 | $1.16 | $1.22 | $1.22 | 60,920 |
| 2022-11-09 | $1.27 | $1.27 | $1.15 | $1.15 | $1.15 | 98,546 |
| 2022-11-08 | $1.33 | $1.35 | $1.25 | $1.27 | $1.27 | 69,231 |
| 2022-11-07 | $1.31 | $1.33 | $1.29 | $1.31 | $1.31 | 13,130 |
| 2022-11-04 | $1.36 | $1.36 | $1.30 | $1.33 | $1.33 | 27,413 |
| 2022-11-03 | $1.35 | $1.41 | $1.35 | $1.37 | $1.37 | 7,936 |
| 2022-11-02 | $1.43 | $1.48 | $1.28 | $1.42 | $1.42 | 59,853 |
| 2022-11-01 | $1.38 | $1.45 | $1.37 | $1.42 | $1.42 | 26,837 |
| 2022-10-31 | $1.43 | $1.45 | $1.34 | $1.41 | $1.41 | 59,485 |
| 2022-10-28 | $1.33 | $1.37 | $1.32 | $1.37 | $1.37 | 8,585 |
| 2022-10-27 | $1.32 | $1.39 | $1.32 | $1.33 | $1.33 | 16,679 |
| 2022-10-26 | $1.43 | $1.44 | $1.34 | $1.35 | $1.35 | 21,264 |
| 2022-10-25 | $1.26 | $1.45 | $1.26 | $1.40 | $1.40 | 60,096 |
| 2022-10-24 | $1.41 | $1.41 | $1.27 | $1.27 | $1.27 | 21,886 |
| 2022-10-21 | $1.32 | $1.38 | $1.26 | $1.34 | $1.34 | 64,043 |
| 2022-10-20 | $1.31 | $1.38 | $1.27 | $1.31 | $1.31 | 65,663 |
| 2022-10-19 | $1.39 | $1.42 | $1.30 | $1.31 | $1.31 | 58,412 |
| 2022-10-18 | $1.42 | $1.49 | $1.38 | $1.40 | $1.40 | 30,668 |
| 2022-10-17 | $1.55 | $1.55 | $1.41 | $1.42 | $1.42 | 42,855 |
| 2022-10-14 | $1.43 | $1.50 | $1.43 | $1.46 | $1.46 | 7,311 |
| 2022-10-13 | $1.43 | $1.48 | $1.41 | $1.47 | $1.47 | 28,257 |
| 2022-10-12 | $1.44 | $1.45 | $1.41 | $1.41 | $1.41 | 13,574 |
| 2022-10-11 | $1.42 | $1.46 | $1.42 | $1.43 | $1.43 | 27,949 |
| 2022-10-10 | $1.50 | $1.50 | $1.38 | $1.42 | $1.42 | 53,148 |
| 2022-10-07 | $1.48 | $1.52 | $1.44 | $1.50 | $1.50 | 19,025 |
| 2022-10-06 | $1.55 | $1.64 | $1.50 | $1.53 | $1.53 | 23,305 |
| 2022-10-05 | $1.53 | $1.59 | $1.52 | $1.57 | $1.57 | 26,263 |
| 2022-10-04 | $1.44 | $1.53 | $1.42 | $1.53 | $1.53 | 50,238 |
| 2022-10-03 | $1.45 | $1.49 | $1.41 | $1.44 | $1.44 | 101,715 |
| 2022-09-30 | $1.45 | $1.45 | $1.40 | $1.40 | $1.40 | 18,864 |
| 2022-09-29 | $1.43 | $1.45 | $1.35 | $1.38 | $1.38 | 12,506 |
| 2022-09-28 | $1.41 | $1.45 | $1.41 | $1.43 | $1.43 | 26,295 |
| 2022-09-27 | $1.36 | $1.41 | $1.35 | $1.39 | $1.39 | 18,512 |
| 2022-09-26 | $1.34 | $1.36 | $1.34 | $1.36 | $1.36 | 8,240 |
| 2022-09-23 | $1.37 | $1.37 | $1.33 | $1.34 | $1.34 | 24,689 |
| 2022-09-22 | $1.41 | $1.49 | $1.36 | $1.38 | $1.38 | 53,498 |
| 2022-09-21 | $1.52 | $1.52 | $1.35 | $1.40 | $1.40 | 54,973 |
| 2022-09-20 | $1.54 | $1.54 | $1.40 | $1.43 | $1.43 | 34,138 |
| 2022-09-19 | $1.48 | $1.50 | $1.41 | $1.45 | $1.45 | 31,525 |
| 2022-09-16 | $1.65 | $1.72 | $1.45 | $1.45 | $1.45 | 114,421 |
| 2022-09-15 | $1.72 | $1.75 | $1.66 | $1.69 | $1.69 | 32,964 |
| 2022-09-14 | $1.70 | $1.72 | $1.66 | $1.70 | $1.70 | 57,019 |
| 2022-09-13 | $1.68 | $1.76 | $1.68 | $1.71 | $1.71 | 13,964 |
| 2022-09-12 | $1.71 | $1.79 | $1.70 | $1.78 | $1.78 | 49,112 |
| 2022-09-09 | $1.75 | $1.75 | $1.66 | $1.70 | $1.70 | 95,266 |
| 2022-09-08 | $1.77 | $1.77 | $1.68 | $1.71 | $1.71 | 39,194 |
| 2022-09-07 | $1.66 | $1.84 | $1.66 | $1.75 | $1.75 | 63,191 |
| 2022-09-06 | $1.74 | $1.74 | $1.66 | $1.73 | $1.73 | 5,594 |
| 2022-09-02 | $1.76 | $1.76 | $1.66 | $1.68 | $1.68 | 36,013 |
| 2022-09-01 | $1.68 | $1.77 | $1.60 | $1.74 | $1.74 | 128,033 |
| 2022-08-31 | $1.70 | $1.75 | $1.69 | $1.72 | $1.72 | 52,979 |
| 2022-08-30 | $1.78 | $1.79 | $1.71 | $1.73 | $1.73 | 29,003 |
| 2022-08-29 | $1.82 | $1.86 | $1.71 | $1.75 | $1.75 | 37,323 |
| 2022-08-26 | $1.89 | $1.94 | $1.80 | $1.83 | $1.83 | 29,322 |
| 2022-08-25 | $1.86 | $2.00 | $1.83 | $1.89 | $1.89 | 147,140 |
| 2022-08-24 | $1.85 | $1.93 | $1.82 | $1.86 | $1.86 | 64,677 |
| 2022-08-23 | $1.81 | $1.94 | $1.81 | $1.93 | $1.93 | 30,037 |
| 2022-08-22 | $1.92 | $1.93 | $1.82 | $1.84 | $1.84 | 70,057 |
| 2022-08-19 | $1.96 | $2.03 | $1.84 | $1.94 | $1.94 | 32,969 |
| 2022-08-18 | $2.00 | $2.04 | $1.94 | $2.01 | $2.01 | 174,532 |
| 2022-08-17 | $1.80 | $2.06 | $1.80 | $1.97 | $1.97 | 289,878 |
| 2022-08-16 | $1.88 | $1.91 | $1.77 | $1.79 | $1.79 | 110,077 |
| 2022-08-15 | $1.81 | $2.11 | $1.81 | $1.86 | $1.86 | 338,602 |
| 2022-08-12 | $1.81 | $1.94 | $1.79 | $1.92 | $1.92 | 124,937 |
| 2022-08-11 | $1.78 | $1.86 | $1.78 | $1.82 | $1.82 | 46,516 |
| 2022-08-10 | $1.74 | $1.82 | $1.74 | $1.80 | $1.80 | 36,810 |
| 2022-08-09 | $1.84 | $1.84 | $1.74 | $1.76 | $1.76 | 21,965 |
| 2022-08-08 | $1.73 | $1.89 | $1.73 | $1.80 | $1.80 | 81,839 |
| 2022-08-05 | $1.75 | $1.81 | $1.73 | $1.75 | $1.75 | 53,771 |
| 2022-08-04 | $1.79 | $1.81 | $1.67 | $1.80 | $1.80 | 196,227 |
| 2022-08-03 | $1.78 | $1.89 | $1.75 | $1.81 | $1.81 | 64,628 |
| 2022-08-02 | $1.81 | $1.91 | $1.76 | $1.84 | $1.84 | 97,569 |
| 2022-08-01 | $1.71 | $1.79 | $1.70 | $1.77 | $1.77 | 59,159 |
| 2022-07-29 | $1.66 | $1.83 | $1.66 | $1.77 | $1.77 | 122,783 |
| 2022-07-28 | $1.71 | $1.77 | $1.65 | $1.68 | $1.68 | 58,826 |
| 2022-07-27 | $1.71 | $1.73 | $1.60 | $1.69 | $1.69 | 155,440 |
| 2022-07-26 | $1.79 | $1.79 | $1.69 | $1.71 | $1.71 | 79,088 |
| 2022-07-25 | $1.90 | $2.00 | $1.76 | $1.80 | $1.80 | 135,995 |
| 2022-07-22 | $2.13 | $2.14 | $1.86 | $1.88 | $1.88 | 338,642 |
| 2022-07-21 | $2.20 | $2.21 | $2.13 | $2.14 | $2.14 | 134,021 |
| 2022-07-20 | $2.21 | $2.23 | $2.14 | $2.18 | $2.18 | 192,919 |
| 2022-07-19 | $2.21 | $2.27 | $2.11 | $2.16 | $2.16 | 224,897 |
| 2022-07-18 | $2.48 | $2.48 | $2.21 | $2.22 | $2.22 | 465,795 |
| 2022-07-15 | $2.55 | $2.70 | $2.46 | $2.47 | $2.47 | 659,571 |
| 2022-07-14 | $2.35 | $2.57 | $2.28 | $2.54 | $2.54 | 758,496 |
| 2022-07-13 | $2.31 | $2.44 | $2.27 | $2.38 | $2.38 | 1,206,640 |
| 2022-07-12 | $2.15 | $2.48 | $2.08 | $2.48 | $2.48 | 2,275,186 |
| 2022-07-11 | $2.43 | $2.48 | $2.06 | $2.15 | $2.15 | 5,912,605 |
| 2022-07-08 | $2.06 | $2.31 | $2.04 | $2.26 | $2.26 | 4,539,883 |
| 2022-07-07 | $2.57 | $2.60 | $2.02 | $2.10 | $2.10 | 30,163,053 |
| 2022-07-06 | $2.26 | $2.65 | $2.02 | $2.19 | $2.19 | 88,304,478 |
| 2022-07-05 | $1.30 | $1.30 | $1.12 | $1.24 | $1.24 | 91,138 |
| 2022-07-01 | $1.33 | $1.34 | $1.30 | $1.32 | $1.32 | 19,031 |
| 2022-06-30 | $1.23 | $1.34 | $1.23 | $1.32 | $1.32 | 58,490 |
| 2022-06-29 | $1.30 | $1.31 | $1.22 | $1.30 | $1.30 | 26,084 |
| 2022-06-28 | $1.31 | $1.33 | $1.22 | $1.25 | $1.25 | 69,854 |
| 2022-06-27 | $1.29 | $1.36 | $1.20 | $1.22 | $1.22 | 58,647 |
| 2022-06-24 | $1.25 | $1.34 | $1.23 | $1.32 | $1.32 | 62,002 |
| 2022-06-23 | $1.25 | $1.30 | $1.21 | $1.24 | $1.24 | 41,730 |
| 2022-06-22 | $1.42 | $1.42 | $1.15 | $1.29 | $1.29 | 89,793 |
| 2022-06-21 | $1.40 | $1.45 | $1.34 | $1.38 | $1.38 | 43,106 |
| 2022-06-17 | $1.29 | $1.34 | $1.20 | $1.30 | $1.30 | 41,103 |
| 2022-06-16 | $1.24 | $1.39 | $1.10 | $1.20 | $1.20 | 109,219 |
| 2022-06-15 | $1.30 | $1.32 | $1.28 | $1.32 | $1.32 | 26,853 |
| 2022-06-14 | $1.35 | $1.37 | $1.30 | $1.31 | $1.31 | 44,073 |
| 2022-06-13 | $1.54 | $1.60 | $1.40 | $1.40 | $1.40 | 99,439 |
| 2022-06-10 | $1.55 | $1.57 | $1.52 | $1.54 | $1.54 | 19,334 |
| 2022-06-09 | $1.64 | $1.64 | $1.59 | $1.59 | $1.59 | 22,797 |
| 2022-06-08 | $1.63 | $1.69 | $1.63 | $1.65 | $1.65 | 23,250 |
| 2022-06-07 | $1.64 | $1.71 | $1.61 | $1.68 | $1.68 | 23,147 |
| 2022-06-06 | $1.65 | $1.65 | $1.55 | $1.61 | $1.61 | 10,700 |
| 2022-06-03 | $1.67 | $1.67 | $1.59 | $1.63 | $1.63 | 10,055 |
| 2022-06-02 | $1.54 | $1.64 | $1.54 | $1.63 | $1.63 | 41,866 |
| 2022-06-01 | $1.68 | $1.69 | $1.52 | $1.56 | $1.56 | 23,949 |
| 2022-05-31 | $1.61 | $1.61 | $1.50 | $1.58 | $1.58 | 57,560 |
| 2022-05-27 | $1.61 | $1.65 | $1.59 | $1.63 | $1.63 | 66,783 |
| 2022-05-26 | $1.67 | $1.72 | $1.59 | $1.67 | $1.67 | 37,425 |
| 2022-05-25 | $1.73 | $1.73 | $1.60 | $1.65 | $1.65 | 24,388 |
| 2022-05-24 | $1.73 | $1.81 | $1.59 | $1.70 | $1.70 | 44,374 |
| 2022-05-23 | $1.73 | $1.89 | $1.71 | $1.73 | $1.73 | 25,161 |
| 2022-05-20 | $1.77 | $1.78 | $1.61 | $1.71 | $1.71 | 30,594 |
| 2022-05-19 | $1.69 | $1.75 | $1.65 | $1.72 | $1.72 | 31,479 |
| 2022-05-18 | $1.77 | $1.78 | $1.66 | $1.69 | $1.69 | 42,178 |
| 2022-05-17 | $1.76 | $1.79 | $1.67 | $1.76 | $1.76 | 37,295 |
| 2022-05-16 | $1.80 | $1.86 | $1.71 | $1.77 | $1.77 | 33,491 |
| 2022-05-13 | $1.72 | $1.84 | $1.71 | $1.79 | $1.79 | 100,048 |
| 2022-05-12 | $1.73 | $1.89 | $1.66 | $1.76 | $1.76 | 80,818 |
| 2022-05-11 | $1.95 | $1.95 | $1.75 | $1.87 | $1.87 | 62,475 |
| 2022-05-10 | $1.91 | $1.96 | $1.85 | $1.92 | $1.92 | 24,550 |
| 2022-05-09 | $2.00 | $2.04 | $1.90 | $1.90 | $1.90 | 46,147 |
| 2022-05-06 | $2.09 | $2.09 | $1.90 | $2.04 | $2.04 | 58,827 |
| 2022-05-05 | $2.25 | $2.25 | $2.02 | $2.09 | $2.09 | 113,560 |
| 2022-05-04 | $2.15 | $2.27 | $2.15 | $2.21 | $2.21 | 35,235 |
| 2022-05-03 | $2.27 | $2.27 | $2.16 | $2.19 | $2.19 | 41,398 |
| 2022-05-02 | $2.23 | $2.40 | $2.19 | $2.21 | $2.21 | 37,964 |
| 2022-04-29 | $2.25 | $2.39 | $2.15 | $2.23 | $2.23 | 51,342 |
| 2022-04-28 | $2.17 | $2.27 | $2.17 | $2.21 | $2.21 | 40,879 |
| 2022-04-27 | $2.31 | $2.40 | $2.23 | $2.27 | $2.27 | 26,629 |
| 2022-04-26 | $2.27 | $2.30 | $2.20 | $2.27 | $2.27 | 29,257 |
| 2022-04-25 | $2.16 | $2.33 | $2.15 | $2.27 | $2.27 | 54,214 |
| 2022-04-22 | $2.20 | $2.31 | $2.15 | $2.23 | $2.23 | 43,875 |
| 2022-04-21 | $2.32 | $2.44 | $2.22 | $2.23 | $2.23 | 77,661 |
| 2022-04-20 | $2.50 | $2.50 | $2.30 | $2.31 | $2.31 | 57,498 |
| 2022-04-19 | $2.29 | $2.44 | $2.23 | $2.40 | $2.40 | 64,141 |
| 2022-04-18 | $2.30 | $2.39 | $2.22 | $2.25 | $2.25 | 66,695 |
| 2022-04-14 | $2.41 | $2.48 | $2.35 | $2.37 | $2.37 | 70,562 |
| 2022-04-13 | $2.42 | $2.44 | $2.31 | $2.41 | $2.41 | 39,778 |
| 2022-04-12 | $2.44 | $2.53 | $2.39 | $2.40 | $2.40 | 60,488 |
| 2022-04-11 | $2.47 | $2.61 | $2.37 | $2.47 | $2.47 | 56,003 |
| 2022-04-08 | $2.51 | $2.60 | $2.47 | $2.47 | $2.47 | 33,229 |
| 2022-04-07 | $2.58 | $2.70 | $2.45 | $2.61 | $2.61 | 59,299 |
| 2022-04-06 | $2.63 | $2.80 | $2.45 | $2.60 | $2.60 | 359,509 |
| 2022-04-05 | $2.56 | $2.61 | $2.51 | $2.52 | $2.52 | 49,616 |
| 2022-04-04 | $2.54 | $2.64 | $2.50 | $2.61 | $2.61 | 42,149 |
| 2022-04-01 | $2.57 | $2.60 | $2.50 | $2.53 | $2.53 | 88,869 |
| 2022-03-31 | $2.60 | $2.69 | $2.54 | $2.58 | $2.58 | 78,498 |
| 2022-03-30 | $2.66 | $2.72 | $2.50 | $2.59 | $2.59 | 133,636 |
| 2022-03-29 | $2.71 | $2.77 | $2.61 | $2.64 | $2.64 | 129,054 |
| 2022-03-28 | $2.80 | $2.90 | $2.55 | $2.64 | $2.64 | 176,279 |
| 2022-03-25 | $3.13 | $3.18 | $2.77 | $2.82 | $2.82 | 213,891 |
| 2022-03-24 | $2.95 | $3.11 | $2.95 | $3.08 | $3.08 | 159,294 |
| 2022-03-23 | $2.77 | $2.97 | $2.74 | $2.96 | $2.96 | 187,813 |
| 2022-03-22 | $2.86 | $3.00 | $2.80 | $2.81 | $2.81 | 236,834 |
| 2022-03-21 | $2.76 | $2.90 | $2.70 | $2.81 | $2.81 | 330,577 |
| 2022-03-18 | $2.59 | $2.95 | $2.59 | $2.72 | $2.72 | 439,332 |
| 2022-03-17 | $2.41 | $2.64 | $2.23 | $2.55 | $2.55 | 290,853 |
| 2022-03-16 | $2.43 | $2.45 | $2.30 | $2.40 | $2.40 | 128,345 |
| 2022-03-15 | $2.17 | $2.50 | $2.14 | $2.40 | $2.40 | 229,635 |
| 2022-03-14 | $2.20 | $2.22 | $2.10 | $2.13 | $2.13 | 128,050 |
| 2022-03-11 | $2.51 | $2.51 | $2.20 | $2.22 | $2.22 | 175,192 |
| 2022-03-10 | $2.35 | $2.48 | $2.35 | $2.44 | $2.44 | 66,448 |
| 2022-03-09 | $2.32 | $2.39 | $2.32 | $2.38 | $2.38 | 74,354 |
| 2022-03-08 | $2.37 | $2.37 | $2.25 | $2.28 | $2.28 | 151,970 |
| 2022-03-07 | $2.30 | $2.41 | $2.30 | $2.38 | $2.38 | 132,019 |
| 2022-03-04 | $2.35 | $2.45 | $2.30 | $2.33 | $2.33 | 117,482 |
| 2022-03-03 | $2.44 | $2.50 | $2.37 | $2.38 | $2.38 | 98,138 |
| 2022-03-02 | $2.46 | $2.52 | $2.42 | $2.47 | $2.47 | 59,091 |
| 2022-03-01 | $2.58 | $2.63 | $2.50 | $2.50 | $2.50 | 74,436 |
| 2022-02-28 | $2.50 | $2.70 | $2.50 | $2.53 | $2.53 | 122,507 |
| 2022-02-25 | $2.56 | $2.68 | $2.52 | $2.56 | $2.56 | 91,619 |
| 2022-02-24 | $2.28 | $2.54 | $2.28 | $2.53 | $2.53 | 173,070 |
| 2022-02-23 | $2.65 | $2.69 | $2.42 | $2.44 | $2.44 | 192,222 |
| 2022-02-22 | $2.66 | $2.76 | $2.61 | $2.65 | $2.65 | 99,975 |
| 2022-02-18 | $2.65 | $2.86 | $2.57 | $2.79 | $2.79 | 205,642 |
| 2022-02-17 | $2.82 | $2.87 | $2.68 | $2.68 | $2.68 | 214,683 |
| 2022-02-16 | $2.94 | $2.94 | $2.82 | $2.88 | $2.88 | 97,536 |
| 2022-02-15 | $2.88 | $2.93 | $2.82 | $2.89 | $2.89 | 181,645 |
| 2022-02-14 | $2.92 | $2.98 | $2.78 | $2.79 | $2.79 | 189,264 |
| 2022-02-11 | $3.06 | $3.14 | $2.86 | $2.91 | $2.91 | 307,750 |
| 2022-02-10 | $3.09 | $3.19 | $3.01 | $3.06 | $3.06 | 306,478 |
| 2022-02-09 | $3.05 | $3.20 | $3.04 | $3.11 | $3.11 | 226,258 |
| 2022-02-08 | $3.25 | $3.30 | $2.95 | $2.98 | $2.98 | 462,980 |
| 2022-02-07 | $3.36 | $3.47 | $3.25 | $3.29 | $3.29 | 562,212 |
| 2022-02-04 | $3.20 | $3.53 | $3.15 | $3.34 | $3.34 | 1,926,532 |
| 2022-02-03 | $2.97 | $3.25 | $2.97 | $3.21 | $3.21 | 1,265,951 |
| 2022-02-02 | $3.01 | $3.37 | $2.97 | $3.11 | $3.11 | 3,338,252 |
| 2022-02-01 | $2.96 | $3.16 | $2.85 | $3.14 | $3.14 | 7,427,056 |
| 2022-01-31 | $3.31 | $3.54 | $2.66 | $3.14 | $3.14 | 74,358,558 |
| 2022-01-28 | $2.46 | $2.70 | $2.26 | $2.30 | $2.30 | 4,427,644 |
| 2022-01-27 | $2.27 | $2.34 | $2.22 | $2.23 | $2.23 | 160,610 |
| 2022-01-26 | $2.41 | $2.44 | $2.26 | $2.32 | $2.32 | 271,138 |
| 2022-01-25 | $2.36 | $2.44 | $2.26 | $2.32 | $2.32 | 137,660 |
| 2022-01-24 | $2.30 | $2.36 | $2.13 | $2.34 | $2.34 | 508,280 |
| 2022-01-21 | $2.68 | $2.68 | $2.35 | $2.39 | $2.39 | 566,825 |
| 2022-01-20 | $2.95 | $3.02 | $2.68 | $2.72 | $2.72 | 323,540 |
| 2022-01-19 | $2.93 | $3.02 | $2.88 | $2.90 | $2.90 | 275,952 |
| 2022-01-18 | $3.00 | $3.05 | $2.88 | $2.89 | $2.89 | 285,953 |
| 2022-01-14 | $3.01 | $3.19 | $2.98 | $3.14 | $3.14 | 231,782 |
| 2022-01-13 | $3.38 | $3.38 | $3.03 | $3.07 | $3.07 | 490,009 |
| 2022-01-12 | $3.68 | $3.68 | $3.31 | $3.33 | $3.33 | 320,628 |
| 2022-01-11 | $3.50 | $3.72 | $3.43 | $3.63 | $3.63 | 437,151 |
| 2022-01-10 | $3.71 | $3.76 | $3.42 | $3.52 | $3.52 | 382,166 |
| 2022-01-07 | $4.00 | $4.09 | $3.69 | $3.71 | $3.71 | 670,542 |
| 2022-01-06 | $3.85 | $4.15 | $3.85 | $4.04 | $4.04 | 1,091,946 |
| 2022-01-05 | $4.01 | $4.30 | $3.86 | $3.90 | $3.90 | 1,219,932 |
| 2022-01-04 | $4.00 | $4.19 | $3.82 | $3.98 | $3.98 | 772,145 |
| 2022-01-03 | $3.88 | $4.27 | $3.75 | $3.99 | $3.99 | 1,545,344 |
| 2021-12-31 | $4.88 | $5.08 | $4.05 | $4.16 | $4.16 | 6,668,906 |
| 2021-12-30 | $3.76 | $4.91 | $3.66 | $4.78 | $4.78 | 9,624,113 |
| 2021-12-29 | $3.77 | $4.28 | $3.55 | $3.75 | $3.75 | 2,194,527 |
| 2021-12-28 | $3.76 | $4.09 | $3.52 | $3.80 | $3.80 | 1,763,818 |
| 2021-12-27 | $3.66 | $4.40 | $3.50 | $3.81 | $3.81 | 3,687,654 |
| 2021-12-23 | $4.27 | $4.28 | $3.47 | $3.66 | $3.66 | 3,249,307 |
| 2021-12-22 | $3.38 | $4.44 | $3.27 | $4.18 | $4.18 | 7,535,570 |
| 2021-12-21 | $2.99 | $3.56 | $2.95 | $3.38 | $3.38 | 1,552,199 |
| 2021-12-20 | $3.08 | $3.28 | $2.95 | $2.97 | $2.97 | 953,731 |
| 2021-12-17 | $2.97 | $3.22 | $2.92 | $3.22 | $3.22 | 696,554 |
| 2021-12-16 | $3.18 | $3.22 | $2.96 | $3.08 | $3.08 | 869,410 |
| 2021-12-15 | $3.12 | $3.70 | $3.10 | $3.16 | $3.16 | 2,266,294 |
| 2021-12-14 | $3.63 | $3.63 | $3.07 | $3.17 | $3.17 | 1,799,910 |
| 2021-12-13 | $4.00 | $4.63 | $3.54 | $3.68 | $3.68 | 4,256,345 |
| 2021-12-10 | $4.50 | $5.87 | $3.92 | $4.28 | $4.28 | 17,770,016 |
| 2021-12-09 | $6.06 | $6.24 | $4.52 | $4.95 | $4.95 | 165,455,087 |
| 2021-12-08 | $2.73 | $2.85 | $2.60 | $2.69 | $2.69 | 550,053 |
| 2021-12-07 | $2.77 | $2.79 | $2.63 | $2.66 | $2.66 | 352,686 |
| 2021-12-06 | $2.52 | $2.76 | $2.32 | $2.70 | $2.70 | 1,210,407 |
| 2021-12-03 | $2.75 | $2.75 | $2.55 | $2.55 | $2.55 | 344,236 |
| 2021-12-02 | $2.85 | $2.92 | $2.50 | $2.72 | $2.72 | 886,635 |
| 2021-12-01 | $2.99 | $3.27 | $2.88 | $2.97 | $2.97 | 644,518 |
| 2021-11-30 | $3.40 | $3.44 | $2.89 | $3.01 | $3.01 | 1,247,841 |
| 2021-11-29 | $3.74 | $3.79 | $3.15 | $3.35 | $3.35 | 3,554,362 |
| 2021-11-26 | $3.01 | $3.36 | $2.94 | $3.30 | $3.30 | 3,327,685 |
| 2021-11-24 | $3.25 | $3.52 | $2.96 | $3.16 | $3.16 | 10,527,576 |
| 2021-11-23 | $2.63 | $2.89 | $2.63 | $2.86 | $2.86 | 379,118 |
| 2021-11-22 | $2.95 | $3.01 | $2.67 | $2.71 | $2.71 | 861,915 |
| 2021-11-19 | $3.03 | $3.26 | $2.86 | $2.90 | $2.90 | 1,080,736 |
| 2021-11-18 | $3.38 | $3.38 | $3.01 | $3.08 | $3.08 | 459,679 |
| 2021-11-17 | $3.49 | $3.52 | $3.19 | $3.25 | $3.25 | 593,470 |
| 2021-11-16 | $3.78 | $3.78 | $3.47 | $3.49 | $3.49 | 505,810 |
| 2021-11-15 | $3.74 | $3.75 | $3.57 | $3.74 | $3.74 | 329,539 |
| 2021-11-12 | $3.78 | $3.91 | $3.50 | $3.73 | $3.73 | 894,269 |
| 2021-11-11 | $4.00 | $4.02 | $3.70 | $3.79 | $3.79 | 723,135 |
| 2021-11-10 | $3.89 | $4.50 | $3.78 | $4.00 | $4.00 | 3,150,690 |
| 2021-11-09 | $3.73 | $4.04 | $3.67 | $3.94 | $3.94 | 1,550,222 |
| 2021-11-08 | $3.75 | $3.90 | $3.61 | $3.82 | $3.82 | 935,740 |
| 2021-11-05 | $3.63 | $4.39 | $3.57 | $3.70 | $3.70 | 2,616,871 |
| 2021-11-04 | $3.77 | $3.89 | $3.63 | $3.70 | $3.70 | 587,236 |
| 2021-11-03 | $3.70 | $4.34 | $3.62 | $3.71 | $3.71 | 2,161,638 |
| 2021-11-02 | $4.01 | $4.05 | $3.70 | $3.72 | $3.72 | 902,477 |
| 2021-11-01 | $4.23 | $4.32 | $3.80 | $3.97 | $3.97 | 2,345,040 |
| 2021-10-29 | $4.27 | $5.06 | $3.85 | $4.19 | $4.19 | 7,307,929 |
| 2021-10-28 | $3.82 | $6.48 | $3.64 | $4.52 | $4.52 | 38,350,814 |
| 2021-10-27 | $4.92 | $4.97 | $3.69 | $4.00 | $4.00 | 14,223,798 |
| 2021-10-26 | $2.35 | $9.59 | $2.27 | $9.59 | $9.59 | 166,090,796 |
| 2021-10-25 | $2.36 | $2.38 | $2.25 | $2.35 | $2.35 | 162,618 |
| 2021-10-22 | $2.46 | $2.48 | $2.27 | $2.27 | $2.27 | 182,083 |
| 2021-10-21 | $2.36 | $2.58 | $2.35 | $2.48 | $2.48 | 243,429 |
| 2021-10-20 | $2.42 | $2.45 | $2.32 | $2.34 | $2.34 | 259,699 |
| 2021-10-19 | $2.42 | $2.52 | $2.40 | $2.45 | $2.45 | 378,289 |
| 2021-10-18 | $2.45 | $2.54 | $2.32 | $2.44 | $2.44 | 162,084 |
| 2021-10-15 | $2.57 | $2.73 | $2.42 | $2.42 | $2.42 | 1,012,831 |
| 2021-10-14 | $2.63 | $2.73 | $2.53 | $2.54 | $2.54 | 311,154 |
| 2021-10-13 | $2.62 | $2.76 | $2.51 | $2.60 | $2.60 | 497,210 |
| 2021-10-12 | $2.60 | $2.64 | $2.45 | $2.54 | $2.54 | 344,818 |
| 2021-10-11 | $2.56 | $2.70 | $2.50 | $2.67 | $2.67 | 140,185 |
| 2021-10-08 | $2.66 | $2.71 | $2.58 | $2.62 | $2.62 | 156,354 |
| 2021-10-07 | $2.74 | $2.87 | $2.61 | $2.62 | $2.62 | 269,885 |
| 2021-10-06 | $2.65 | $3.14 | $2.61 | $2.77 | $2.77 | 766,842 |
| 2021-10-05 | $2.77 | $2.77 | $2.62 | $2.67 | $2.67 | 39,130 |
| 2021-10-04 | $2.75 | $2.82 | $2.61 | $2.74 | $2.74 | 96,430 |
| 2021-10-01 | $2.71 | $2.80 | $2.67 | $2.71 | $2.71 | 103,184 |
| 2021-09-30 | $2.94 | $2.94 | $2.67 | $2.68 | $2.68 | 79,969 |
| 2021-09-29 | $2.85 | $2.97 | $2.66 | $2.92 | $2.92 | 187,895 |
| 2021-09-28 | $3.03 | $3.18 | $2.80 | $2.93 | $2.93 | 200,148 |
| 2021-09-27 | $2.98 | $3.12 | $2.82 | $3.09 | $3.09 | 67,829 |
| 2021-09-24 | $3.00 | $3.07 | $2.71 | $3.04 | $3.04 | 193,781 |
| 2021-09-23 | $3.18 | $3.18 | $2.78 | $2.99 | $2.99 | 179,541 |
| 2021-09-22 | $2.98 | $3.55 | $2.98 | $3.28 | $3.28 | 1,355,662 |
| 2021-09-21 | $2.71 | $2.95 | $2.71 | $2.93 | $2.93 | 55,553 |
| 2021-09-20 | $2.95 | $3.06 | $2.64 | $2.71 | $2.71 | 118,738 |
| 2021-09-17 | $2.91 | $3.10 | $2.91 | $3.03 | $3.03 | 73,355 |
| 2021-09-16 | $2.96 | $3.03 | $2.82 | $3.01 | $3.01 | 82,496 |
| 2021-09-15 | $2.91 | $3.35 | $2.91 | $3.03 | $3.03 | 526,684 |
| 2021-09-14 | $3.17 | $3.21 | $2.85 | $2.94 | $2.94 | 233,361 |
| 2021-09-13 | $3.20 | $3.34 | $3.16 | $3.20 | $3.20 | 87,264 |
| 2021-09-10 | $3.17 | $3.37 | $3.17 | $3.17 | $3.17 | 146,087 |
| 2021-09-09 | $3.33 | $3.43 | $3.15 | $3.23 | $3.23 | 425,190 |
| 2021-09-08 | $3.46 | $3.54 | $3.19 | $3.28 | $3.28 | 334,158 |
| 2021-09-07 | $3.52 | $3.56 | $3.45 | $3.49 | $3.49 | 101,715 |
| 2021-09-03 | $3.54 | $3.61 | $3.47 | $3.50 | $3.50 | 143,638 |
| 2021-09-02 | $3.58 | $3.65 | $3.48 | $3.49 | $3.49 | 129,693 |
| 2021-09-01 | $3.65 | $3.65 | $3.47 | $3.52 | $3.52 | 156,186 |
| 2021-08-31 | $3.48 | $3.60 | $3.46 | $3.60 | $3.60 | 173,275 |
| 2021-08-30 | $3.44 | $3.57 | $3.35 | $3.41 | $3.41 | 253,732 |
| 2021-08-27 | $3.60 | $3.72 | $3.42 | $3.45 | $3.45 | 351,002 |
| 2021-08-26 | $3.40 | $3.68 | $3.40 | $3.60 | $3.60 | 1,017,517 |
| 2021-08-25 | $3.33 | $3.59 | $3.26 | $3.43 | $3.43 | 410,767 |
| 2021-08-24 | $3.62 | $3.62 | $3.28 | $3.35 | $3.35 | 303,492 |
| 2021-08-23 | $3.41 | $3.96 | $3.24 | $3.57 | $3.57 | 1,593,336 |
| 2021-08-20 | $3.38 | $3.46 | $3.22 | $3.42 | $3.42 | 123,334 |
| 2021-08-19 | $3.17 | $3.49 | $3.13 | $3.45 | $3.45 | 535,328 |
| 2021-08-18 | $3.41 | $3.61 | $3.16 | $3.35 | $3.35 | 623,795 |
| 2021-08-17 | $3.52 | $3.56 | $3.22 | $3.45 | $3.45 | 224,450 |
| 2021-08-16 | $3.97 | $3.97 | $3.52 | $3.54 | $3.54 | 165,410 |
| 2021-08-13 | $4.02 | $4.11 | $3.81 | $3.92 | $3.92 | 177,528 |
| 2021-08-12 | $4.00 | $4.14 | $3.94 | $4.02 | $4.02 | 169,143 |
| 2021-08-11 | $4.00 | $4.21 | $3.90 | $3.96 | $3.96 | 706,401 |
| 2021-08-10 | $4.49 | $4.89 | $4.01 | $4.05 | $4.05 | 1,891,237 |
| 2021-08-09 | $4.15 | $4.50 | $4.15 | $4.43 | $4.43 | 332,223 |
| 2021-08-06 | $4.08 | $4.36 | $4.03 | $4.22 | $4.22 | 797,637 |
| 2021-08-05 | $3.94 | $4.17 | $3.91 | $4.03 | $4.03 | 141,478 |
| 2021-08-04 | $4.02 | $4.17 | $3.91 | $3.97 | $3.97 | 138,346 |
| 2021-08-03 | $4.14 | $4.27 | $4.02 | $4.04 | $4.04 | 262,952 |
| 2021-08-02 | $3.99 | $4.74 | $3.99 | $4.19 | $4.19 | 507,289 |
| 2021-07-30 | $3.85 | $4.37 | $3.77 | $3.92 | $3.92 | 885,486 |
| 2021-07-29 | $3.76 | $4.00 | $3.67 | $3.89 | $3.89 | 565,713 |
| 2021-07-28 | $3.88 | $3.90 | $3.61 | $3.75 | $3.75 | 347,503 |
| 2021-07-27 | $3.94 | $4.13 | $3.75 | $3.92 | $3.92 | 355,466 |
| 2021-07-26 | $4.36 | $4.59 | $3.86 | $4.08 | $4.08 | 607,111 |
| 2021-07-23 | $4.71 | $4.79 | $4.20 | $4.38 | $4.38 | 651,037 |
| 2021-07-22 | $4.54 | $5.00 | $4.42 | $4.79 | $4.79 | 640,389 |
| 2021-07-21 | $4.87 | $5.17 | $4.53 | $4.53 | $4.53 | 954,051 |
| 2021-07-20 | $4.89 | $5.26 | $4.64 | $5.03 | $5.03 | 1,116,780 |
| 2021-07-19 | $4.68 | $5.15 | $4.20 | $4.88 | $4.88 | 1,298,348 |
| 2021-07-16 | $4.96 | $5.30 | $4.68 | $4.77 | $4.77 | 1,643,063 |
| 2021-07-15 | $4.51 | $5.88 | $4.31 | $5.20 | $5.20 | 8,376,380 |
| 2021-07-14 | $5.00 | $6.18 | $4.43 | $4.75 | $4.75 | 6,621,681 |
Inspira Technologies Oxy B.H.N. Ltd (IINN) News Headlines
Recent Inspira Technologies Oxy B.H.N. Ltd (IINN) News
Similar Companies to Inspira Technologies Oxy B.H.N. Ltd (IINN) 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 | -- | -- | -- |