Inpost S.A (INPOY) Exchange: EXPM
Data as of April 25, 2024
$8.30 ($0.20) 2.47%
Inpost S.A - Daily Information
Click for more stock information on Inpost S.A.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $8.39 |
| Previous Close | $8.30 |
| High | $8.39 |
| Low | $8.12 |
| Adjusted Open | $8.39 |
| Previous Adjusted Close | $8.30 |
| Adjusted High | $8.39 |
| Adjusted Low | $8.12 |
About Inpost S.A (INPOY)
Invest in Inpost S.A (INPOY)
Historical Stock Data for Inpost S.A (INPOY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-11 | $8.39 | $8.39 | $8.12 | $8.30 | $8.30 | 877 |
| 2024-04-10 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 2,502 |
| 2024-04-09 | $8.34 | $8.34 | $8.15 | $8.22 | $8.22 | 1,424 |
| 2024-04-08 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 3,721 |
| 2024-04-05 | $7.77 | $7.84 | $7.76 | $7.76 | $7.76 | 3,721 |
| 2024-04-04 | $7.60 | $7.81 | $7.60 | $7.71 | $7.71 | 1,194 |
| 2024-04-03 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 216 |
| 2024-04-02 | $7.81 | $7.81 | $7.81 | $7.81 | $7.81 | 499 |
| 2024-04-01 | $7.81 | $7.81 | $7.81 | $7.81 | $7.81 | 499 |
| 2024-03-28 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 1,193 |
| 2024-03-27 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 1,296 |
| 2024-03-26 | $8.10 | $8.18 | $8.01 | $8.18 | $8.18 | 2,004 |
| 2024-03-25 | $7.75 | $7.83 | $7.64 | $7.83 | $7.83 | 2,163 |
| 2024-03-22 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 70 |
| 2024-03-21 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 250 |
| 2024-03-20 | $7.72 | $7.72 | $7.59 | $7.59 | $7.59 | 1,142 |
| 2024-03-19 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 618 |
| 2024-03-18 | $7.69 | $7.69 | $7.69 | $7.69 | $7.69 | 129 |
| 2024-03-15 | $7.69 | $7.69 | $7.69 | $7.69 | $7.69 | 6 |
| 2024-03-14 | $7.87 | $7.87 | $7.87 | $7.87 | $7.87 | 148 |
| 2024-03-13 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 583 |
| 2024-03-12 | $7.82 | $7.82 | $7.38 | $7.72 | $7.72 | 372 |
| 2024-03-11 | $7.72 | $7.72 | $7.72 | $7.72 | $7.72 | 372 |
| 2024-03-08 | $7.94 | $7.94 | $7.94 | $7.94 | $7.94 | 499 |
| 2024-03-07 | $7.89 | $7.89 | $7.89 | $7.89 | $7.89 | 404 |
| 2024-03-06 | $7.80 | $7.88 | $7.80 | $7.88 | $7.88 | 554 |
| 2024-03-05 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 771 |
| 2024-03-04 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 679 |
| 2024-03-01 | $7.43 | $7.43 | $7.43 | $7.43 | $7.43 | 120 |
| 2024-02-29 | $7.72 | $7.72 | $7.43 | $7.43 | $7.43 | 2,229 |
| 2024-02-28 | $7.84 | $7.84 | $7.84 | $7.84 | $7.84 | 2,152 |
| 2024-02-27 | $7.70 | $7.82 | $7.70 | $7.82 | $7.82 | 776 |
| 2024-02-26 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 179 |
| 2024-02-23 | $8.15 | $8.15 | $8.00 | $8.00 | $8.00 | 2,277 |
| 2024-02-22 | $7.98 | $7.98 | $7.98 | $7.98 | $7.98 | 206 |
| 2024-02-21 | $7.52 | $7.52 | $7.52 | $7.52 | $7.52 | 1,175 |
| 2024-02-20 | $7.60 | $7.62 | $7.60 | $7.62 | $7.62 | 893 |
| 2024-02-16 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 68 |
| 2024-02-15 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 199 |
| 2024-02-14 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 0 |
| 2024-02-13 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 766 |
| 2024-02-12 | $7.60 | $7.60 | $7.58 | $7.58 | $7.58 | 1,400 |
| 2024-02-09 | $7.66 | $7.66 | $7.66 | $7.66 | $7.66 | 363 |
| 2024-02-08 | $7.53 | $7.53 | $7.53 | $7.53 | $7.53 | 274 |
| 2024-02-07 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 134 |
| 2024-02-06 | $7.29 | $7.29 | $7.29 | $7.29 | $7.29 | 43 |
| 2024-02-05 | $7.29 | $7.29 | $7.29 | $7.29 | $7.29 | 210 |
| 2024-02-02 | $8.00 | $8.00 | $7.29 | $7.29 | $7.29 | 1,366 |
| 2024-02-01 | $7.59 | $7.59 | $7.59 | $7.59 | $7.59 | 684 |
| 2024-01-31 | $7.56 | $7.56 | $7.56 | $7.56 | $7.56 | 477 |
| 2024-01-30 | $7.66 | $7.66 | $7.17 | $7.17 | $7.17 | 525 |
| 2024-01-29 | $7.54 | $7.54 | $7.47 | $7.47 | $7.47 | 3,129 |
| 2024-01-26 | $7.64 | $7.64 | $7.64 | $7.64 | $7.64 | 178 |
| 2024-01-25 | $7.47 | $7.47 | $7.47 | $7.47 | $7.47 | 254 |
| 2024-01-24 | $7.35 | $7.49 | $7.10 | $7.10 | $7.10 | 2,593 |
| 2024-01-23 | $7.15 | $7.15 | $7.04 | $7.04 | $7.04 | 724 |
| 2024-01-22 | $7.27 | $7.27 | $7.19 | $7.19 | $7.19 | 1,387 |
| 2024-01-19 | $7.35 | $7.35 | $7.11 | $7.11 | $7.11 | 1,583 |
| 2024-01-18 | $7.12 | $7.32 | $7.12 | $7.32 | $7.32 | 930 |
| 2024-01-17 | $7.15 | $7.17 | $6.81 | $6.81 | $6.81 | 2,871 |
| 2024-01-16 | $7.18 | $7.33 | $7.18 | $7.22 | $7.22 | 3,491 |
| 2024-01-12 | $7.38 | $7.70 | $7.28 | $7.70 | $7.70 | 1,775 |
| 2024-01-11 | $6.90 | $7.23 | $6.90 | $7.23 | $7.23 | 1,121 |
| 2024-01-10 | $6.93 | $6.93 | $6.62 | $6.62 | $6.62 | 1,677 |
| 2024-01-09 | $6.67 | $7.07 | $6.67 | $7.07 | $7.07 | 8,444 |
| 2024-01-08 | $6.66 | $6.69 | $6.51 | $6.69 | $6.69 | 2,810 |
| 2024-01-05 | $6.59 | $6.59 | $6.50 | $6.50 | $6.50 | 1,140 |
| 2024-01-04 | $6.49 | $6.69 | $6.23 | $6.23 | $6.23 | 2,901 |
| 2024-01-03 | $6.11 | $6.60 | $6.07 | $6.07 | $6.07 | 2,299 |
| 2024-01-02 | $6.78 | $6.84 | $6.52 | $6.84 | $6.84 | 4,174 |
| 2023-12-29 | $6.79 | $6.79 | $6.79 | $6.79 | $6.79 | 296 |
| 2023-12-28 | $6.83 | $6.83 | $6.50 | $6.50 | $6.50 | 1,022 |
| 2023-12-27 | $6.77 | $6.98 | $6.50 | $6.98 | $6.98 | 3,557 |
| 2023-12-26 | $6.66 | $6.84 | $6.53 | $6.53 | $6.53 | 3,178 |
| 2023-12-22 | $6.59 | $6.73 | $6.41 | $6.41 | $6.41 | 2,519 |
| 2023-12-21 | $6.70 | $6.71 | $6.40 | $6.40 | $6.40 | 107,872 |
| 2023-12-20 | $6.93 | $6.93 | $6.74 | $6.74 | $6.74 | 7,144 |
| 2023-12-19 | $6.73 | $6.91 | $6.72 | $6.72 | $6.72 | 2,893 |
| 2023-12-18 | $6.83 | $6.83 | $6.75 | $6.83 | $6.83 | 10,124 |
| 2023-12-15 | $6.77 | $6.89 | $6.77 | $6.88 | $6.88 | 16,802 |
| 2023-12-14 | $6.82 | $6.83 | $6.48 | $6.48 | $6.48 | 3,983 |
| 2023-12-13 | $6.48 | $6.60 | $6.48 | $6.60 | $6.60 | 1,018 |
| 2023-12-12 | $6.11 | $6.11 | $5.90 | $5.90 | $5.90 | 535 |
| 2023-12-11 | $5.96 | $6.27 | $5.96 | $6.02 | $6.02 | 3,031 |
| 2023-12-08 | $6.19 | $6.19 | $5.70 | $5.94 | $5.94 | 2,394 |
| 2023-12-07 | $5.78 | $6.02 | $5.78 | $5.89 | $5.89 | 4,569 |
| 2023-12-06 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 1,390 |
| 2023-12-05 | $5.97 | $5.97 | $5.97 | $5.97 | $5.97 | 130 |
| 2023-12-04 | $6.04 | $6.04 | $5.97 | $5.97 | $5.97 | 9,052 |
| 2023-12-01 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 0 |
| 2023-11-30 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 668 |
| 2023-11-29 | $5.98 | $5.98 | $5.75 | $5.75 | $5.75 | 7,908 |
| 2023-11-28 | $5.86 | $5.86 | $5.86 | $5.86 | $5.86 | 255 |
| 2023-11-27 | $5.63 | $5.63 | $5.43 | $5.43 | $5.43 | 1,294 |
| 2023-11-24 | $5.59 | $5.59 | $5.55 | $5.55 | $5.55 | 427 |
| 2023-11-22 | $5.61 | $5.65 | $5.40 | $5.54 | $5.54 | 133,525 |
| 2023-11-21 | $5.62 | $5.74 | $5.51 | $5.74 | $5.74 | 8,318 |
| 2023-11-20 | $5.68 | $5.86 | $5.42 | $5.42 | $5.42 | 2,143 |
| 2023-11-17 | $5.97 | $6.05 | $5.45 | $5.45 | $5.45 | 7,628 |
| 2023-11-16 | $6.01 | $6.01 | $5.51 | $5.51 | $5.51 | 956 |
| 2023-11-15 | $5.73 | $5.73 | $5.73 | $5.73 | $5.73 | 689 |
| 2023-11-14 | $5.61 | $5.61 | $5.60 | $5.60 | $5.60 | 317 |
| 2023-11-13 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 132 |
| 2023-11-10 | $5.47 | $5.47 | $5.40 | $5.40 | $5.40 | 887 |
| 2023-11-09 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 88 |
| 2023-11-08 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 140 |
| 2023-11-07 | $5.21 | $5.27 | $5.03 | $5.03 | $5.03 | 27,757 |
| 2023-11-06 | $5.06 | $5.15 | $5.06 | $5.15 | $5.15 | 3,860 |
| 2023-11-03 | $5.33 | $5.33 | $5.05 | $5.05 | $5.05 | 2,604 |
| 2023-11-02 | $5.16 | $5.16 | $4.94 | $4.94 | $4.94 | 1,075 |
| 2023-11-01 | $4.89 | $5.20 | $4.80 | $4.98 | $4.98 | 8,909 |
| 2023-10-31 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 882 |
| 2023-10-30 | $4.73 | $4.73 | $4.73 | $4.73 | $4.73 | 472 |
| 2023-10-27 | $4.80 | $4.80 | $4.62 | $4.62 | $4.62 | 966 |
| 2023-10-26 | $4.76 | $4.78 | $4.76 | $4.78 | $4.78 | 2,410 |
| 2023-10-25 | $4.71 | $4.71 | $4.71 | $4.71 | $4.71 | 329 |
| 2023-10-24 | $4.87 | $4.87 | $4.87 | $4.87 | $4.87 | 104 |
| 2023-10-23 | $5.05 | $5.05 | $4.87 | $4.87 | $4.87 | 5,850 |
| 2023-10-20 | $4.62 | $4.71 | $4.62 | $4.71 | $4.71 | 1,371 |
| 2023-10-19 | $4.80 | $5.05 | $4.80 | $5.05 | $5.05 | 1,883 |
| 2023-10-18 | $5.00 | $5.00 | $4.70 | $4.70 | $4.70 | 1,153 |
| 2023-10-17 | $4.89 | $4.89 | $4.89 | $4.89 | $4.89 | 164 |
| 2023-10-16 | $4.95 | $4.95 | $4.80 | $4.80 | $4.80 | 2,998 |
| 2023-10-13 | $4.86 | $4.89 | $4.75 | $4.75 | $4.75 | 2,462 |
| 2023-10-12 | $5.13 | $5.13 | $4.90 | $5.10 | $5.10 | 5,151 |
| 2023-10-11 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 443 |
| 2023-10-10 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 275 |
| 2023-10-09 | $5.52 | $5.57 | $5.44 | $5.44 | $5.44 | 2,154 |
| 2023-10-06 | $5.59 | $5.63 | $5.52 | $5.63 | $5.63 | 1,587 |
| 2023-10-05 | $5.55 | $5.57 | $5.55 | $5.57 | $5.57 | 1,068 |
| 2023-10-04 | $5.43 | $5.52 | $5.43 | $5.52 | $5.52 | 1,042 |
| 2023-10-03 | $5.68 | $5.68 | $5.24 | $5.24 | $5.24 | 1,899 |
| 2023-10-02 | $5.79 | $5.79 | $5.65 | $5.74 | $5.74 | 779 |
| 2023-09-29 | $5.79 | $5.79 | $5.79 | $5.79 | $5.79 | 131 |
| 2023-09-28 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 0 |
| 2023-09-27 | $5.69 | $5.94 | $5.63 | $5.63 | $5.63 | 1,450 |
| 2023-09-26 | $5.70 | $5.73 | $5.67 | $5.67 | $5.67 | 1,464 |
| 2023-09-25 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 1,005 |
| 2023-09-22 | $5.62 | $5.74 | $5.62 | $5.64 | $5.64 | 16,213 |
| 2023-09-21 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 395 |
| 2023-09-20 | $5.96 | $5.97 | $5.96 | $5.97 | $5.97 | 1,367 |
| 2023-09-19 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 0 |
| 2023-09-18 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 224 |
| 2023-09-15 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 495 |
| 2023-09-14 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 1,288 |
| 2023-09-13 | $6.25 | $6.25 | $6.06 | $6.06 | $6.06 | 2,607 |
| 2023-09-12 | $6.26 | $6.26 | $6.26 | $6.26 | $6.26 | 659 |
| 2023-09-11 | $6.31 | $6.53 | $6.28 | $6.28 | $6.28 | 1,545 |
| 2023-09-08 | $6.35 | $6.35 | $6.04 | $6.04 | $6.04 | 3,079 |
| 2023-09-07 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 751 |
| 2023-09-06 | $6.20 | $6.40 | $6.18 | $6.18 | $6.18 | 2,247 |
| 2023-09-05 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 67 |
| 2023-09-01 | $5.83 | $6.00 | $5.69 | $5.69 | $5.69 | 2,049 |
| 2023-08-31 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 10 |
| 2023-08-30 | $6.00 | $6.00 | $5.63 | $5.63 | $5.63 | 775 |
| 2023-08-29 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 5,517 |
| 2023-08-28 | $5.69 | $5.70 | $5.69 | $5.70 | $5.70 | 373 |
| 2023-08-25 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 88 |
| 2023-08-24 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 90 |
| 2023-08-23 | $5.50 | $5.60 | $5.43 | $5.47 | $5.47 | 4,171 |
| 2023-08-22 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 338 |
| 2023-08-21 | $5.50 | $5.52 | $5.50 | $5.52 | $5.52 | 453 |
| 2023-08-18 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 476 |
| 2023-08-17 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 1,734 |
| 2023-08-16 | $5.76 | $5.76 | $5.53 | $5.53 | $5.53 | 980 |
| 2023-08-15 | $5.57 | $5.92 | $5.57 | $5.91 | $5.91 | 2,748 |
| 2023-08-14 | $5.78 | $5.78 | $5.69 | $5.69 | $5.69 | 1,396 |
| 2023-08-11 | $5.79 | $5.84 | $5.79 | $5.84 | $5.84 | 40,875 |
| 2023-08-10 | $5.87 | $5.87 | $5.84 | $5.84 | $5.84 | 985 |
| 2023-08-09 | $5.87 | $5.87 | $5.75 | $5.83 | $5.83 | 3,193 |
| 2023-08-08 | $5.80 | $5.85 | $5.73 | $5.78 | $5.78 | 28,844 |
| 2023-08-07 | $5.71 | $5.84 | $5.71 | $5.84 | $5.84 | 904 |
| 2023-08-04 | $5.90 | $5.90 | $5.88 | $5.89 | $5.89 | 1,909 |
| 2023-08-03 | $5.75 | $5.75 | $5.71 | $5.71 | $5.71 | 1,984 |
| 2023-08-02 | $5.89 | $5.89 | $5.89 | $5.89 | $5.89 | 0 |
| 2023-08-01 | $5.89 | $5.89 | $5.89 | $5.89 | $5.89 | 1,135 |
| 2023-07-31 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 225 |
| 2023-07-28 | $5.84 | $6.03 | $5.81 | $5.84 | $5.84 | 1,881 |
| 2023-07-27 | $6.04 | $6.04 | $5.90 | $5.92 | $5.92 | 630 |
| 2023-07-26 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 140 |
| 2023-07-25 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 5,238 |
| 2023-07-24 | $5.73 | $5.73 | $5.73 | $5.73 | $5.73 | 1,060 |
| 2023-07-21 | $5.55 | $5.75 | $5.55 | $5.75 | $5.75 | 698 |
| 2023-07-20 | $5.71 | $5.71 | $5.71 | $5.71 | $5.71 | 433 |
| 2023-07-19 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 247 |
| 2023-07-18 | $5.63 | $5.63 | $5.45 | $5.45 | $5.45 | 2,563 |
| 2023-07-17 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 225 |
| 2023-07-14 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 805 |
| 2023-07-13 | $5.66 | $5.85 | $5.45 | $5.70 | $5.70 | 3,021 |
| 2023-07-12 | $5.45 | $5.72 | $5.45 | $5.72 | $5.72 | 549 |
| 2023-07-11 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 0 |
| 2023-07-10 | $5.21 | $5.45 | $5.21 | $5.45 | $5.45 | 437 |
| 2023-07-07 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 0 |
| 2023-07-06 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 364 |
| 2023-07-05 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
| 2023-07-03 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
| 2023-06-30 | $5.40 | $5.42 | $5.30 | $5.30 | $5.30 | 10,462 |
| 2023-06-29 | $5.14 | $5.41 | $5.13 | $5.13 | $5.13 | 4,638 |
| 2023-06-28 | $5.21 | $5.21 | $5.04 | $5.04 | $5.04 | 355 |
| 2023-06-27 | $5.16 | $5.17 | $5.16 | $5.17 | $5.17 | 321 |
| 2023-06-26 | $5.32 | $5.33 | $5.00 | $5.00 | $5.00 | 2,686 |
| 2023-06-23 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 17 |
| 2023-06-22 | $5.02 | $5.74 | $5.02 | $5.74 | $5.74 | 912 |
| 2023-06-21 | $5.25 | $5.57 | $4.87 | $5.57 | $5.57 | 1,618 |
| 2023-06-20 | $5.20 | $5.40 | $4.90 | $4.90 | $4.90 | 1,219 |
| 2023-06-16 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 259 |
| 2023-06-15 | $5.30 | $5.55 | $5.30 | $5.55 | $5.55 | 484 |
| 2023-06-14 | $5.17 | $5.17 | $5.17 | $5.17 | $5.17 | 75 |
| 2023-06-13 | $4.94 | $5.17 | $4.94 | $5.17 | $5.17 | 937 |
| 2023-06-12 | $5.20 | $5.27 | $5.20 | $5.27 | $5.27 | 879 |
| 2023-06-09 | $5.26 | $5.26 | $5.20 | $5.20 | $5.20 | 960 |
| 2023-06-08 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 516 |
| 2023-06-07 | $5.44 | $5.44 | $5.44 | $5.44 | $5.44 | 284 |
| 2023-06-06 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 223 |
| 2023-06-05 | $5.31 | $5.38 | $5.05 | $5.05 | $5.05 | 2,600 |
| 2023-06-02 | $5.61 | $5.61 | $5.33 | $5.33 | $5.33 | 1,957 |
| 2023-06-01 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 533 |
| 2023-05-31 | $5.51 | $5.51 | $5.37 | $5.37 | $5.37 | 946 |
| 2023-05-30 | $5.37 | $5.50 | $5.37 | $5.50 | $5.50 | 1,980 |
| 2023-05-26 | $5.15 | $5.55 | $5.15 | $5.40 | $5.40 | 2,485 |
| 2023-05-25 | $5.00 | $5.09 | $5.00 | $5.09 | $5.09 | 1,887 |
| 2023-05-24 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 273 |
| 2023-05-23 | $4.86 | $5.08 | $4.86 | $5.08 | $5.08 | 1,358 |
| 2023-05-22 | $5.00 | $5.11 | $4.89 | $5.11 | $5.11 | 2,042 |
| 2023-05-19 | $5.06 | $5.06 | $5.00 | $5.00 | $5.00 | 658 |
| 2023-05-18 | $5.27 | $5.27 | $4.89 | $4.89 | $4.89 | 735 |
| 2023-05-17 | $5.10 | $5.10 | $4.90 | $4.90 | $4.90 | 2,886 |
| 2023-05-16 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 2,753 |
| 2023-05-15 | $5.64 | $5.76 | $5.41 | $5.76 | $5.76 | 8,504 |
| 2023-05-12 | $5.60 | $5.60 | $5.46 | $5.46 | $5.46 | 1,498 |
| 2023-05-11 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 379 |
| 2023-05-10 | $5.21 | $5.53 | $5.21 | $5.53 | $5.53 | 1,219 |
| 2023-05-09 | $5.16 | $5.16 | $5.11 | $5.14 | $5.14 | 970 |
| 2023-05-08 | $5.26 | $5.26 | $4.74 | $4.74 | $4.74 | 5,265 |
| 2023-05-05 | $5.10 | $5.28 | $4.89 | $4.89 | $4.89 | 12,600 |
| 2023-05-04 | $5.38 | $5.63 | $5.38 | $5.63 | $5.63 | 962 |
| 2023-05-03 | $4.98 | $4.98 | $4.98 | $4.98 | $4.98 | 3,081 |
| 2023-05-02 | $4.98 | $4.98 | $4.98 | $4.98 | $4.98 | 1,231 |
| 2023-05-01 | $5.06 | $5.63 | $5.06 | $5.63 | $5.63 | 4,521 |
| 2023-04-28 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 88 |
| 2023-04-27 | $5.08 | $5.13 | $5.08 | $5.13 | $5.13 | 802 |
| 2023-04-26 | $4.96 | $5.03 | $4.96 | $5.03 | $5.03 | 423 |
| 2023-04-25 | $4.92 | $5.03 | $4.78 | $4.78 | $4.78 | 5,797 |
| 2023-04-24 | $5.05 | $5.05 | $4.99 | $5.02 | $5.02 | 1,558 |
| 2023-04-21 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 2,184 |
| 2023-04-20 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 562 |
| 2023-04-19 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 2,751 |
| 2023-04-18 | $5.00 | $5.17 | $5.00 | $5.14 | $5.14 | 15,744 |
| 2023-04-17 | $4.93 | $4.95 | $4.80 | $4.90 | $4.90 | 9,571 |
| 2023-04-14 | $4.93 | $4.93 | $4.84 | $4.84 | $4.84 | 1,157 |
| 2023-04-13 | $4.93 | $4.94 | $4.92 | $4.94 | $4.94 | 1,032 |
| 2023-04-12 | $4.89 | $4.93 | $4.89 | $4.93 | $4.93 | 1,133 |
| 2023-04-11 | $4.85 | $4.85 | $4.70 | $4.70 | $4.70 | 933 |
| 2023-04-10 | $6.93 | $6.93 | $6.93 | $6.93 | $6.93 | 268 |
| 2023-04-06 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 20,368 |
| 2023-04-05 | $4.83 | $4.88 | $4.83 | $4.88 | $4.88 | 6,541 |
| 2023-04-04 | $4.68 | $4.68 | $4.68 | $4.68 | $4.68 | 519 |
| 2023-04-03 | $4.67 | $4.68 | $4.67 | $4.68 | $4.68 | 2,248 |
| 2023-03-31 | $4.45 | $4.45 | $4.40 | $4.45 | $4.45 | 163,017 |
| 2023-03-30 | $4.25 | $4.44 | $4.25 | $4.30 | $4.30 | 349,902 |
| 2023-03-29 | $4.17 | $4.17 | $4.17 | $4.17 | $4.17 | 458 |
| 2023-03-28 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 154,195 |
| 2023-03-27 | $4.07 | $4.10 | $4.07 | $4.10 | $4.10 | 908 |
| 2023-03-24 | $4.02 | $4.02 | $4.02 | $4.02 | $4.02 | 91 |
| 2023-03-23 | $4.02 | $4.02 | $4.02 | $4.02 | $4.02 | 661 |
| 2023-03-22 | $4.06 | $4.06 | $4.06 | $4.06 | $4.06 | 17 |
| 2023-03-21 | $4.06 | $4.06 | $4.06 | $4.06 | $4.06 | 670 |
| 2023-03-20 | $3.99 | $4.00 | $3.99 | $4.00 | $4.00 | 1,319 |
| 2023-03-17 | $3.95 | $3.95 | $3.88 | $3.88 | $3.88 | 2,969 |
| 2023-03-16 | $3.92 | $4.01 | $3.92 | $4.00 | $4.00 | 3,244 |
| 2023-03-15 | $3.84 | $3.84 | $3.84 | $3.84 | $3.84 | 65,682 |
| 2023-03-14 | $4.11 | $4.20 | $4.00 | $4.00 | $4.00 | 1,639 |
| 2023-03-13 | $4.00 | $4.02 | $4.00 | $4.02 | $4.02 | 575 |
| 2023-03-10 | $4.15 | $4.25 | $4.00 | $4.00 | $4.00 | 1,761 |
| 2023-03-09 | $4.25 | $4.25 | $4.05 | $4.05 | $4.05 | 1,419 |
| 2023-03-08 | $4.05 | $4.24 | $4.05 | $4.24 | $4.24 | 12,434 |
| 2023-03-07 | $4.06 | $4.08 | $4.06 | $4.08 | $4.08 | 679 |
| 2023-03-06 | $4.23 | $4.23 | $4.13 | $4.13 | $4.13 | 1,004 |
| 2023-03-03 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 0 |
| 2023-03-02 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 64 |
| 2023-03-01 | $4.18 | $4.18 | $4.15 | $4.15 | $4.15 | 560 |
| 2023-02-28 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 647 |
| 2023-02-27 | $4.13 | $4.20 | $4.13 | $4.20 | $4.20 | 727 |
| 2023-02-24 | $4.08 | $4.25 | $4.08 | $4.25 | $4.25 | 2,982 |
| 2023-02-23 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 915 |
| 2023-02-22 | $4.18 | $4.18 | $4.10 | $4.10 | $4.10 | 553 |
| 2023-02-21 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 390 |
| 2023-02-17 | $4.36 | $4.40 | $4.36 | $4.40 | $4.40 | 1,373 |
| 2023-02-16 | $4.53 | $4.53 | $4.53 | $4.53 | $4.53 | 1,784 |
| 2023-02-15 | $4.38 | $4.51 | $4.38 | $4.51 | $4.51 | 1,227 |
| 2023-02-14 | $4.35 | $4.46 | $4.35 | $4.46 | $4.46 | 3,649 |
| 2023-02-13 | $4.50 | $4.59 | $4.50 | $4.59 | $4.59 | 1,887 |
| 2023-02-10 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 634 |
| 2023-02-09 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 588 |
| 2023-02-08 | $4.44 | $4.44 | $4.44 | $4.44 | $4.44 | 1,257 |
| 2023-02-07 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 781 |
| 2023-02-06 | $4.56 | $4.56 | $4.55 | $4.55 | $4.55 | 639 |
| 2023-02-03 | $4.80 | $4.80 | $4.70 | $4.70 | $4.70 | 997 |
| 2023-02-02 | $5.09 | $5.09 | $5.05 | $5.05 | $5.05 | 853 |
| 2023-02-01 | $4.80 | $4.97 | $4.80 | $4.97 | $4.97 | 5,514 |
| 2023-01-31 | $4.74 | $4.74 | $4.72 | $4.72 | $4.72 | 473 |
| 2023-01-30 | $4.76 | $4.76 | $4.70 | $4.70 | $4.70 | 2,392 |
| 2023-01-27 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 2,130 |
| 2023-01-26 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 999 |
| 2023-01-25 | $4.82 | $4.82 | $4.82 | $4.82 | $4.82 | 7 |
| 2023-01-24 | $4.80 | $4.82 | $4.80 | $4.82 | $4.82 | 5,605 |
| 2023-01-23 | $4.77 | $4.77 | $4.77 | $4.77 | $4.77 | 532 |
| 2023-01-20 | $4.75 | $4.75 | $4.70 | $4.70 | $4.70 | 2,252 |
| 2023-01-19 | $4.52 | $4.75 | $4.52 | $4.75 | $4.75 | 1,970 |
| 2023-01-18 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 294 |
| 2023-01-17 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 767 |
| 2023-01-13 | $4.61 | $4.75 | $4.61 | $4.75 | $4.75 | 3,207 |
| 2023-01-12 | $4.55 | $4.65 | $4.55 | $4.57 | $4.57 | 2,716 |
| 2023-01-11 | $4.70 | $4.70 | $4.68 | $4.68 | $4.68 | 793 |
| 2023-01-10 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
| 2023-01-09 | $4.60 | $4.60 | $4.50 | $4.50 | $4.50 | 2,214 |
| 2023-01-06 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 4,477 |
| 2023-01-05 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 1,407 |
| 2023-01-04 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 701 |
| 2023-01-03 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 10,778 |
| 2022-12-30 | $4.08 | $4.08 | $4.08 | $4.08 | $4.08 | 498 |
| 2022-12-29 | $4.20 | $4.25 | $4.20 | $4.25 | $4.25 | 1,287 |
| 2022-12-28 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 534 |
| 2022-12-27 | $4.00 | $4.20 | $4.00 | $4.20 | $4.20 | 4,575 |
| 2022-12-23 | $4.02 | $4.02 | $4.02 | $4.02 | $4.02 | 515 |
| 2022-12-22 | $4.05 | $4.18 | $4.00 | $4.00 | $4.00 | 4,764 |
| 2022-12-21 | $4.04 | $4.04 | $4.04 | $4.04 | $4.04 | 968 |
| 2022-12-20 | $3.90 | $4.13 | $3.90 | $4.13 | $4.13 | 1,900 |
| 2022-12-19 | $4.00 | $4.06 | $3.93 | $3.93 | $3.93 | 1,263 |
| 2022-12-16 | $4.17 | $4.17 | $4.15 | $4.15 | $4.15 | 2,662 |
| 2022-12-15 | $4.07 | $4.07 | $4.07 | $4.07 | $4.07 | 675 |
| 2022-12-14 | $4.14 | $4.14 | $4.14 | $4.14 | $4.14 | 783 |
| 2022-12-13 | $4.18 | $4.18 | $4.05 | $4.11 | $4.11 | 1,748 |
| 2022-12-12 | $3.81 | $4.00 | $3.81 | $4.00 | $4.00 | 21,222 |
| 2022-12-09 | $3.80 | $3.94 | $3.80 | $3.94 | $3.94 | 4,339 |
| 2022-12-08 | $3.70 | $3.90 | $3.70 | $3.90 | $3.90 | 1,374 |
| 2022-12-07 | $3.63 | $3.68 | $3.63 | $3.65 | $3.65 | 1,213 |
| 2022-12-06 | $3.66 | $3.66 | $3.66 | $3.66 | $3.66 | 539 |
| 2022-12-05 | $3.70 | $3.79 | $3.65 | $3.79 | $3.79 | 2,602 |
| 2022-12-02 | $3.72 | $3.90 | $3.72 | $3.90 | $3.90 | 1,996 |
| 2022-12-01 | $3.81 | $3.93 | $3.81 | $3.90 | $3.90 | 1,395 |
| 2022-11-30 | $3.55 | $3.66 | $3.50 | $3.66 | $3.66 | 13,635 |
| 2022-11-29 | $3.64 | $3.64 | $3.60 | $3.60 | $3.60 | 2,053 |
| 2022-11-28 | $3.75 | $3.75 | $3.55 | $3.72 | $3.72 | 11,579 |
| 2022-11-25 | $3.74 | $3.74 | $3.74 | $3.74 | $3.74 | 0 |
| 2022-11-23 | $3.66 | $3.82 | $3.66 | $3.74 | $3.74 | 2,783 |
| 2022-11-22 | $3.60 | $3.60 | $3.60 | $3.60 | $3.60 | 526 |
| 2022-11-21 | $3.50 | $3.50 | $3.49 | $3.49 | $3.49 | 2,868 |
| 2022-11-18 | $3.56 | $3.56 | $3.56 | $3.56 | $3.56 | 1,633 |
| 2022-11-17 | $3.40 | $3.51 | $3.40 | $3.51 | $3.51 | 458 |
| 2022-11-16 | $3.60 | $3.60 | $3.56 | $3.56 | $3.56 | 1,430 |
| 2022-11-15 | $3.60 | $3.60 | $3.59 | $3.60 | $3.60 | 3,586 |
| 2022-11-14 | $3.64 | $3.75 | $3.64 | $3.75 | $3.75 | 7,770 |
| 2022-11-11 | $3.72 | $3.72 | $3.71 | $3.72 | $3.72 | 3,234 |
| 2022-11-10 | $3.42 | $3.42 | $3.42 | $3.42 | $3.42 | 355 |
| 2022-11-09 | $3.26 | $3.35 | $3.24 | $3.35 | $3.35 | 7,105 |
| 2022-11-08 | $3.40 | $3.50 | $3.25 | $3.25 | $3.25 | 1,593 |
| 2022-11-07 | $3.30 | $3.30 | $3.25 | $3.25 | $3.25 | 671 |
| 2022-11-04 | $3.27 | $3.36 | $3.27 | $3.29 | $3.29 | 3,131 |
| 2022-11-03 | $2.98 | $3.10 | $2.98 | $3.10 | $3.10 | 2,199 |
| 2022-11-02 | $3.05 | $3.05 | $3.05 | $3.05 | $3.05 | 69 |
| 2022-11-01 | $3.05 | $3.11 | $3.00 | $3.05 | $3.05 | 2,930 |
| 2022-10-31 | $3.12 | $3.18 | $3.12 | $3.18 | $3.18 | 900 |
| 2022-10-28 | $3.09 | $3.09 | $3.00 | $3.00 | $3.00 | 3,246 |
| 2022-10-27 | $3.05 | $3.07 | $3.05 | $3.07 | $3.07 | 971 |
| 2022-10-26 | $2.90 | $2.90 | $2.85 | $2.85 | $2.85 | 6,737 |
| 2022-10-25 | $2.70 | $2.70 | $2.70 | $2.70 | $2.70 | 1,484 |
| 2022-10-24 | $2.85 | $2.85 | $2.85 | $2.85 | $2.85 | 3,244 |
| 2022-10-21 | $2.99 | $2.99 | $2.80 | $2.80 | $2.80 | 4,034 |
| 2022-10-20 | $2.95 | $2.95 | $2.75 | $2.80 | $2.80 | 1,113 |
| 2022-10-19 | $2.80 | $2.80 | $2.70 | $2.70 | $2.70 | 2,726 |
| 2022-10-18 | $3.03 | $3.08 | $3.03 | $3.08 | $3.08 | 4,823 |
| 2022-10-17 | $3.01 | $3.01 | $2.90 | $2.95 | $2.95 | 3,883 |
| 2022-10-14 | $2.88 | $2.88 | $2.88 | $2.88 | $2.88 | 4 |
| 2022-10-13 | $2.80 | $2.91 | $2.80 | $2.88 | $2.88 | 3,815 |
| 2022-10-12 | $2.70 | $2.82 | $2.70 | $2.82 | $2.82 | 9,306 |
| 2022-10-11 | $2.60 | $2.60 | $2.60 | $2.60 | $2.60 | 1,668 |
| 2022-10-10 | $2.70 | $2.85 | $2.70 | $2.85 | $2.85 | 2,174 |
| 2022-10-07 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 47 |
| 2022-10-06 | $3.00 | $3.00 | $2.40 | $3.00 | $3.00 | 2,448 |
| 2022-10-05 | $2.83 | $3.00 | $2.83 | $3.00 | $3.00 | 1,487 |
| 2022-10-04 | $3.02 | $3.02 | $3.00 | $3.00 | $3.00 | 1,218 |
| 2022-10-03 | $2.92 | $2.92 | $2.92 | $2.92 | $2.92 | 765 |
| 2022-09-30 | $2.90 | $3.00 | $2.85 | $2.85 | $2.85 | 2,700 |
| 2022-09-29 | $2.90 | $3.05 | $2.90 | $3.05 | $3.05 | 18,735 |
| 2022-09-28 | $2.95 | $2.95 | $2.80 | $2.80 | $2.80 | 708 |
| 2022-09-27 | $2.82 | $2.82 | $2.75 | $2.80 | $2.80 | 3,116 |
| 2022-09-26 | $2.83 | $2.85 | $2.80 | $2.80 | $2.80 | 5,935 |
| 2022-09-23 | $2.70 | $2.81 | $2.70 | $2.81 | $2.81 | 2,214 |
| 2022-09-22 | $2.90 | $2.90 | $2.90 | $2.90 | $2.90 | 958 |
| 2022-09-21 | $3.07 | $3.07 | $2.98 | $2.98 | $2.98 | 4,624 |
| 2022-09-20 | $3.05 | $3.05 | $3.05 | $3.05 | $3.05 | 38 |
| 2022-09-19 | $3.05 | $3.05 | $3.05 | $3.05 | $3.05 | 1,525 |
| 2022-09-16 | $3.05 | $3.05 | $3.05 | $3.05 | $3.05 | 4,786 |
| 2022-09-15 | $3.12 | $3.13 | $3.12 | $3.13 | $3.13 | 3,423 |
| 2022-09-14 | $3.15 | $3.15 | $3.15 | $3.15 | $3.15 | 337 |
| 2022-09-13 | $3.18 | $3.18 | $3.18 | $3.18 | $3.18 | 0 |
| 2022-09-12 | $3.33 | $3.33 | $3.18 | $3.18 | $3.18 | 1,008 |
| 2022-09-09 | $3.18 | $3.18 | $3.18 | $3.18 | $3.18 | 749 |
| 2022-09-08 | $3.27 | $3.27 | $3.11 | $3.11 | $3.11 | 52,504 |
| 2022-09-07 | $3.09 | $3.09 | $3.09 | $3.09 | $3.09 | 1,490 |
| 2022-09-06 | $2.90 | $2.90 | $2.90 | $2.90 | $2.90 | 1,516 |
| 2022-09-02 | $2.90 | $3.05 | $2.90 | $3.05 | $3.05 | 1,234 |
| 2022-09-01 | $2.69 | $2.83 | $2.69 | $2.83 | $2.83 | 3,233 |
| 2022-08-31 | $2.45 | $2.60 | $2.45 | $2.60 | $2.60 | 6,088 |
| 2022-08-30 | $2.48 | $2.48 | $2.43 | $2.48 | $2.48 | 3,065 |
| 2022-08-29 | $2.44 | $2.61 | $2.44 | $2.61 | $2.61 | 3,684 |
| 2022-08-26 | $2.58 | $2.58 | $2.50 | $2.56 | $2.56 | 27,529 |
| 2022-08-25 | $2.58 | $2.58 | $2.58 | $2.58 | $2.58 | 2,003 |
| 2022-08-24 | $2.72 | $2.74 | $2.60 | $2.74 | $2.74 | 28,752 |
| 2022-08-23 | $2.85 | $2.85 | $2.55 | $2.84 | $2.84 | 3,862 |
| 2022-08-22 | $2.74 | $2.74 | $2.74 | $2.74 | $2.74 | 2,342 |
| 2022-08-19 | $2.85 | $2.85 | $2.85 | $2.85 | $2.85 | 644 |
| 2022-08-18 | $2.98 | $3.10 | $2.98 | $3.10 | $3.10 | 1,885 |
| 2022-08-17 | $2.95 | $2.95 | $2.95 | $2.95 | $2.95 | 343 |
| 2022-08-16 | $3.20 | $3.20 | $3.13 | $3.13 | $3.13 | 194,318 |
| 2022-08-15 | $3.16 | $3.19 | $3.16 | $3.19 | $3.19 | 1,216 |
| 2022-08-12 | $3.00 | $3.07 | $3.00 | $3.07 | $3.07 | 716 |
| 2022-08-11 | $3.10 | $3.10 | $3.00 | $3.00 | $3.00 | 2,228 |
| 2022-08-10 | $3.12 | $3.12 | $3.03 | $3.03 | $3.03 | 724 |
| 2022-08-09 | $3.08 | $3.08 | $3.08 | $3.08 | $3.08 | 777 |
| 2022-08-08 | $3.08 | $3.08 | $3.08 | $3.08 | $3.08 | 1,142 |
| 2022-08-05 | $3.12 | $3.12 | $3.10 | $3.10 | $3.10 | 1,240 |
| 2022-08-04 | $3.20 | $3.20 | $3.20 | $3.20 | $3.20 | 0 |
| 2022-08-03 | $3.36 | $3.36 | $3.20 | $3.20 | $3.20 | 1,648 |
| 2022-08-02 | $3.14 | $3.14 | $3.14 | $3.14 | $3.14 | 1,094 |
| 2022-08-01 | $3.29 | $3.29 | $3.24 | $3.29 | $3.29 | 688 |
| 2022-07-29 | $3.21 | $3.35 | $3.21 | $3.34 | $3.34 | 2,234 |
| 2022-07-28 | $3.02 | $3.11 | $0.01 | $3.08 | $3.08 | 11,490 |
| 2022-07-27 | $3.22 | $3.22 | $3.22 | $3.22 | $3.22 | 104 |
| 2022-07-26 | $3.26 | $3.26 | $3.26 | $3.26 | $3.26 | 48 |
| 2022-07-25 | $3.26 | $3.26 | $3.26 | $3.26 | $3.26 | 465 |
| 2022-07-22 | $3.30 | $3.30 | $3.30 | $3.30 | $3.30 | 1,098 |
| 2022-07-21 | $3.28 | $3.28 | $3.28 | $3.28 | $3.28 | 1,391 |
| 2022-07-20 | $3.35 | $3.35 | $3.35 | $3.35 | $3.35 | 160 |
| 2022-07-19 | $3.33 | $3.33 | $3.33 | $3.33 | $3.33 | 1,746 |
| 2022-07-18 | $3.23 | $3.38 | $3.23 | $3.38 | $3.38 | 2,491 |
| 2022-07-15 | $3.15 | $3.15 | $3.00 | $3.00 | $3.00 | 20,971 |
| 2022-07-14 | $2.99 | $3.09 | $2.99 | $3.09 | $3.09 | 194,995 |
| 2022-07-13 | $2.98 | $3.09 | $2.98 | $3.09 | $3.09 | 1,917 |
| 2022-07-12 | $3.05 | $3.07 | $3.05 | $3.07 | $3.07 | 246,855 |
| 2022-07-11 | $3.05 | $3.05 | $3.05 | $3.05 | $3.05 | 1,930 |
| 2022-07-08 | $3.19 | $3.19 | $3.03 | $3.03 | $3.03 | 1,198 |
| 2022-07-07 | $2.86 | $3.00 | $2.86 | $3.00 | $3.00 | 92,872 |
| 2022-07-06 | $2.55 | $2.65 | $2.55 | $2.65 | $2.65 | 21,154 |
| 2022-07-05 | $2.52 | $2.52 | $2.52 | $2.52 | $2.52 | 193 |
| 2022-07-01 | $2.86 | $2.86 | $2.86 | $2.86 | $2.86 | 0 |
| 2022-06-30 | $2.86 | $2.86 | $2.86 | $2.86 | $2.86 | 31 |
| 2022-06-29 | $2.72 | $2.86 | $2.72 | $2.86 | $2.86 | 984 |
| 2022-06-28 | $3.02 | $3.02 | $3.02 | $3.02 | $3.02 | 35 |
| 2022-06-27 | $2.90 | $3.02 | $2.90 | $3.02 | $3.02 | 7,857 |
| 2022-06-24 | $2.60 | $2.60 | $2.60 | $2.60 | $2.60 | 10 |
| 2022-06-23 | $2.78 | $2.78 | $2.60 | $2.60 | $2.60 | 1,372 |
| 2022-06-22 | $2.90 | $2.90 | $2.90 | $2.90 | $2.90 | 13 |
| 2022-06-21 | $2.65 | $2.90 | $2.65 | $2.90 | $2.90 | 2,081 |
| 2022-06-17 | $2.63 | $2.83 | $2.63 | $2.83 | $2.83 | 2,366 |
| 2022-06-16 | $2.65 | $2.65 | $2.61 | $2.61 | $2.61 | 1,190 |
| 2022-06-15 | $2.65 | $2.82 | $2.60 | $2.82 | $2.82 | 1,707 |
| 2022-06-14 | $2.55 | $2.63 | $2.55 | $2.55 | $2.55 | 24,029 |
| 2022-06-13 | $2.70 | $2.74 | $2.70 | $2.74 | $2.74 | 16,210 |
| 2022-06-10 | $3.00 | $3.09 | $3.00 | $3.09 | $3.09 | 1,977 |
| 2022-06-09 | $3.11 | $3.19 | $3.04 | $3.04 | $3.04 | 4,659 |
| 2022-06-08 | $3.37 | $3.37 | $3.37 | $3.37 | $3.37 | 0 |
| 2022-06-07 | $3.19 | $3.37 | $3.19 | $3.37 | $3.37 | 1,202 |
| 2022-06-06 | $3.48 | $3.48 | $3.48 | $3.48 | $3.48 | 3,506 |
| 2022-06-03 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 963 |
| 2022-06-02 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 765 |
| 2022-06-01 | $3.40 | $3.40 | $3.40 | $3.40 | $3.40 | 730 |
| 2022-05-31 | $3.48 | $3.50 | $3.48 | $3.50 | $3.50 | 1,291 |
| 2022-05-27 | $3.30 | $3.41 | $3.30 | $3.41 | $3.41 | 16,626 |
| 2022-05-26 | $3.37 | $3.37 | $3.35 | $3.35 | $3.35 | 1,920 |
| 2022-05-25 | $3.34 | $3.44 | $3.34 | $3.44 | $3.44 | 1,392 |
| 2022-05-24 | $3.16 | $3.45 | $3.16 | $3.31 | $3.31 | 2,545 |
| 2022-05-23 | $3.60 | $3.60 | $3.60 | $3.60 | $3.60 | 1,161 |
| 2022-05-20 | $3.37 | $3.37 | $3.20 | $3.20 | $3.20 | 3,960 |
| 2022-05-19 | $3.32 | $3.32 | $3.17 | $3.17 | $3.17 | 475,946 |
| 2022-05-18 | $2.96 | $2.96 | $2.84 | $2.90 | $2.90 | 7,519 |
| 2022-05-17 | $2.90 | $3.14 | $2.90 | $3.01 | $3.01 | 4,355 |
| 2022-05-16 | $3.00 | $3.00 | $2.74 | $2.83 | $2.83 | 3,019 |
| 2022-05-13 | $2.97 | $2.97 | $2.88 | $2.88 | $2.88 | 404 |
| 2022-05-12 | $2.55 | $2.90 | $2.55 | $2.86 | $2.86 | 15,380 |
| 2022-05-11 | $2.91 | $2.91 | $2.85 | $2.85 | $2.85 | 15,868 |
| 2022-05-10 | $2.80 | $2.95 | $2.80 | $2.94 | $2.94 | 3,929 |
| 2022-05-09 | $2.93 | $3.05 | $2.93 | $3.05 | $3.05 | 1,921 |
| 2022-05-06 | $3.15 | $3.20 | $3.15 | $3.20 | $3.20 | 6,309 |
| 2022-05-05 | $3.04 | $3.06 | $3.04 | $3.06 | $3.06 | 2,113 |
| 2022-05-04 | $3.33 | $3.33 | $3.25 | $3.25 | $3.25 | 338 |
| 2022-05-03 | $3.21 | $3.21 | $3.21 | $3.21 | $3.21 | 170 |
| 2022-05-02 | $3.21 | $3.21 | $3.21 | $3.21 | $3.21 | 433 |
| 2022-04-29 | $3.20 | $3.20 | $3.00 | $3.10 | $3.10 | 1,229 |
| 2022-04-28 | $3.12 | $3.20 | $3.00 | $3.20 | $3.20 | 3,181 |
| 2022-04-27 | $2.84 | $2.84 | $2.84 | $2.84 | $2.84 | 196,693 |
| 2022-04-26 | $2.90 | $3.07 | $2.90 | $3.07 | $3.07 | 525 |
| 2022-04-25 | $3.10 | $3.12 | $3.10 | $3.10 | $3.10 | 2,877 |
| 2022-04-22 | $3.12 | $3.12 | $3.05 | $3.05 | $3.05 | 1,782 |
| 2022-04-21 | $3.17 | $3.17 | $3.17 | $3.17 | $3.17 | 4,023 |
| 2022-04-20 | $2.95 | $3.09 | $2.95 | $3.08 | $3.08 | 1,590 |
| 2022-04-19 | $2.90 | $2.90 | $2.88 | $2.88 | $2.88 | 58,988 |
| 2022-04-18 | $3.00 | $3.07 | $3.00 | $3.07 | $3.07 | 2,800 |
| 2022-04-14 | $3.00 | $3.16 | $3.00 | $3.00 | $3.00 | 1,568 |
| 2022-04-13 | $3.11 | $3.11 | $3.11 | $3.11 | $3.11 | 620 |
| 2022-04-12 | $2.80 | $2.80 | $2.80 | $2.80 | $2.80 | 491 |
| 2022-04-11 | $2.97 | $2.97 | $2.95 | $2.95 | $2.95 | 2,368 |
| 2022-04-08 | $2.80 | $2.80 | $2.80 | $2.80 | $2.80 | 40 |
| 2022-04-07 | $2.71 | $2.80 | $2.71 | $2.80 | $2.80 | 7,327 |
| 2022-04-06 | $2.75 | $2.80 | $2.75 | $2.80 | $2.80 | 2,126 |
| 2022-04-05 | $2.85 | $2.85 | $2.85 | $2.85 | $2.85 | 1,336 |
| 2022-04-04 | $2.90 | $2.98 | $2.90 | $2.95 | $2.95 | 1,914 |
| 2022-04-01 | $3.01 | $3.01 | $3.01 | $3.01 | $3.01 | 2,365 |
| 2022-03-31 | $3.03 | $3.25 | $3.03 | $3.25 | $3.25 | 655 |
| 2022-03-30 | $3.60 | $3.70 | $3.60 | $3.70 | $3.70 | 711 |
| 2022-03-29 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 475 |
| 2022-03-28 | $2.95 | $3.41 | $2.95 | $3.41 | $3.41 | 3,545 |
| 2022-03-25 | $2.80 | $2.92 | $2.80 | $2.92 | $2.92 | 1,031 |
| 2022-03-24 | $2.80 | $2.93 | $2.80 | $2.93 | $2.93 | 1,071 |
| 2022-03-23 | $2.80 | $2.95 | $2.80 | $2.95 | $2.95 | 1,469 |
| 2022-03-22 | $2.94 | $2.95 | $2.89 | $2.90 | $2.90 | 2,704 |
| 2022-03-21 | $2.85 | $2.85 | $2.85 | $2.85 | $2.85 | 7,384 |
| 2022-03-18 | $2.66 | $2.85 | $2.66 | $2.85 | $2.85 | 7,384 |
| 2022-03-17 | $2.77 | $2.88 | $2.77 | $2.80 | $2.80 | 1,886 |
| 2022-03-16 | $2.71 | $2.75 | $2.71 | $2.72 | $2.72 | 4,370 |
| 2022-03-15 | $2.36 | $2.65 | $2.25 | $2.25 | $2.25 | 59,568 |
| 2022-03-14 | $2.50 | $2.50 | $1.48 | $1.48 | $1.48 | 92,863 |
| 2022-03-11 | $2.50 | $2.95 | $2.45 | $2.45 | $2.45 | 1,179 |
| 2022-03-10 | $2.40 | $2.52 | $2.40 | $2.45 | $2.45 | 4,733 |
| 2022-03-09 | $1.48 | $2.45 | $1.48 | $1.48 | $1.48 | 627 |
| 2022-03-08 | $1.48 | $1.48 | $1.48 | $1.48 | $1.48 | 377 |
| 2022-03-07 | $2.15 | $2.27 | $2.15 | $2.27 | $2.27 | 7,133 |
| 2022-03-04 | $2.50 | $2.66 | $2.50 | $2.66 | $2.66 | 6,721 |
| 2022-03-03 | $2.80 | $2.80 | $2.65 | $2.80 | $2.80 | 2,269 |
| 2022-03-02 | $1.48 | $2.95 | $1.48 | $1.48 | $1.48 | 2,602 |
| 2022-03-01 | $2.73 | $2.95 | $2.57 | $2.57 | $2.57 | 4,645 |
| 2022-02-28 | $3.21 | $3.29 | $3.04 | $3.04 | $3.04 | 15,209 |
| 2022-02-25 | $2.86 | $3.04 | $2.83 | $3.04 | $3.04 | 6,083 |
| 2022-02-24 | $2.50 | $2.95 | $2.50 | $2.60 | $2.60 | 5,665 |
| 2022-02-23 | $3.30 | $3.32 | $2.95 | $3.32 | $3.32 | 1,694 |
| 2022-02-22 | $3.34 | $3.34 | $3.01 | $3.01 | $3.01 | 17,199 |
| 2022-02-18 | $3.37 | $3.37 | $3.37 | $3.37 | $3.37 | 96 |
| 2022-02-17 | $3.48 | $3.48 | $3.37 | $3.37 | $3.37 | 2,430 |
| 2022-02-16 | $3.52 | $3.52 | $3.42 | $3.42 | $3.42 | 5,907 |
| 2022-02-15 | $3.49 | $3.49 | $3.49 | $3.49 | $3.49 | 823 |
| 2022-02-14 | $3.45 | $3.68 | $3.42 | $3.63 | $3.63 | 20,393 |
| 2022-02-11 | $3.86 | $3.92 | $3.84 | $3.84 | $3.84 | 5,660 |
| 2022-02-10 | $3.92 | $4.14 | $3.85 | $3.99 | $3.99 | 14,802 |
| 2022-02-09 | $3.93 | $3.93 | $3.90 | $3.91 | $3.91 | 2,419 |
| 2022-02-08 | $3.66 | $3.70 | $3.66 | $3.70 | $3.70 | 1,030 |
| 2022-02-07 | $3.92 | $3.92 | $3.80 | $3.80 | $3.80 | 909 |
| 2022-02-04 | $3.99 | $3.99 | $3.99 | $3.99 | $3.99 | 405 |
| 2022-02-03 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 73 |
| 2022-02-02 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 44,744 |
| 2022-02-01 | $3.95 | $4.05 | $3.95 | $4.05 | $4.05 | 2,716 |
| 2022-01-31 | $4.02 | $4.02 | $3.95 | $3.95 | $3.95 | 23,507 |
| 2022-01-28 | $3.78 | $3.88 | $3.78 | $3.88 | $3.88 | 11,537 |
| 2022-01-27 | $3.68 | $3.90 | $3.68 | $3.88 | $3.88 | 8,267 |
| 2022-01-26 | $3.68 | $3.77 | $3.58 | $3.58 | $3.58 | 5,552 |
| 2022-01-25 | $3.70 | $3.70 | $3.45 | $3.45 | $3.45 | 1,085 |
| 2022-01-24 | $3.69 | $3.69 | $3.60 | $3.60 | $3.60 | 9,531 |
| 2022-01-21 | $4.08 | $4.08 | $4.08 | $4.08 | $4.08 | 11,039 |
| 2022-01-20 | $4.20 | $4.41 | $4.20 | $4.30 | $4.30 | 6,108 |
| 2022-01-19 | $4.55 | $4.65 | $4.55 | $4.65 | $4.65 | 1,097 |
| 2022-01-18 | $4.30 | $4.50 | $4.30 | $4.50 | $4.50 | 6,158 |
| 2022-01-14 | $4.50 | $4.70 | $4.50 | $4.70 | $4.70 | 2,113 |
| 2022-01-13 | $4.60 | $6.84 | $4.50 | $6.84 | $6.84 | 69,046 |
| 2022-01-12 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 470 |
| 2022-01-11 | $4.70 | $4.70 | $4.60 | $4.60 | $4.60 | 3,646 |
| 2022-01-10 | $4.55 | $4.69 | $4.50 | $4.60 | $4.60 | 97,458 |
| 2022-01-07 | $4.93 | $6.84 | $4.79 | $6.84 | $6.84 | 38,075 |
| 2022-01-06 | $5.60 | $5.75 | $5.60 | $5.75 | $5.75 | 733 |
| 2022-01-05 | $5.84 | $5.84 | $5.84 | $5.84 | $5.84 | 1,029 |
| 2022-01-04 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 468 |
| 2022-01-03 | $6.30 | $6.30 | $6.00 | $6.18 | $6.18 | 4,271 |
| 2021-12-31 | $5.90 | $6.09 | $5.85 | $5.85 | $5.85 | 5,433 |
| 2021-12-30 | $5.77 | $6.05 | $5.70 | $5.70 | $5.70 | 19,260 |
| 2021-12-29 | $5.70 | $5.75 | $5.70 | $5.70 | $5.70 | 6,913 |
| 2021-12-28 | $5.80 | $5.80 | $5.50 | $5.70 | $5.70 | 12,519 |
| 2021-12-27 | $5.80 | $6.00 | $5.70 | $5.70 | $5.70 | 2,585 |
| 2021-12-23 | $5.75 | $5.92 | $5.70 | $5.75 | $5.75 | 7,666 |
| 2021-12-22 | $5.70 | $6.00 | $5.70 | $5.70 | $5.70 | 3,512 |
| 2021-12-21 | $5.70 | $5.70 | $5.65 | $5.65 | $5.65 | 9,870 |
| 2021-12-20 | $5.30 | $5.55 | $4.40 | $5.40 | $5.40 | 12,288 |
| 2021-12-17 | $5.28 | $5.41 | $5.26 | $5.41 | $5.41 | 2,365 |
| 2021-12-16 | $5.35 | $5.45 | $5.15 | $5.15 | $5.15 | 5,149 |
| 2021-12-15 | $4.95 | $6.84 | $4.92 | $5.25 | $5.25 | 84,217 |
| 2021-12-14 | $5.14 | $5.39 | $5.00 | $5.15 | $5.15 | 5,995 |
| 2021-12-13 | $4.93 | $5.19 | $4.93 | $5.00 | $5.00 | 7,874 |
| 2021-12-10 | $5.20 | $5.30 | $5.15 | $5.15 | $5.15 | 12,637 |
| 2021-12-09 | $5.20 | $5.35 | $5.10 | $5.35 | $5.35 | 85,237 |
| 2021-12-08 | $5.65 | $6.84 | $5.50 | $5.50 | $5.50 | 7,713 |
| 2021-12-07 | $5.53 | $5.88 | $5.50 | $5.60 | $5.60 | 40,704 |
| 2021-12-06 | $5.60 | $5.79 | $5.39 | $5.55 | $5.55 | 7,228 |
| 2021-12-03 | $5.34 | $5.35 | $5.00 | $5.08 | $5.08 | 5,688 |
| 2021-12-02 | $5.32 | $5.42 | $5.22 | $5.29 | $5.29 | 5,457 |
| 2021-12-01 | $5.40 | $5.48 | $5.20 | $5.48 | $5.48 | 1,395 |
| 2021-11-30 | $5.80 | $5.84 | $5.40 | $5.40 | $5.40 | 3,514 |
| 2021-11-29 | $5.99 | $6.84 | $5.68 | $5.76 | $5.76 | 19,245 |
| 2021-11-26 | $5.80 | $6.84 | $5.75 | $5.75 | $5.75 | 1,564 |
| 2021-11-24 | $6.15 | $6.23 | $5.90 | $6.00 | $6.00 | 6,855 |
| 2021-11-23 | $6.15 | $6.30 | $6.15 | $6.30 | $6.30 | 508 |
| 2021-11-22 | $6.18 | $6.45 | $6.18 | $6.35 | $6.35 | 8,742 |
| 2021-11-19 | $6.40 | $6.60 | $6.40 | $6.45 | $6.45 | 3,526 |
| 2021-11-18 | $6.33 | $6.33 | $6.05 | $6.20 | $6.20 | 3,312 |
| 2021-11-17 | $7.07 | $7.30 | $7.07 | $7.12 | $7.12 | 3,876 |
| 2021-11-16 | $8.10 | $8.41 | $8.10 | $8.22 | $8.22 | 1,001 |
| 2021-11-15 | $8.60 | $8.60 | $8.25 | $8.25 | $8.25 | 5,063 |
| 2021-11-12 | $8.07 | $8.28 | $8.07 | $8.28 | $8.28 | 1,173 |
| 2021-11-11 | $8.10 | $8.32 | $8.10 | $8.10 | $8.10 | 3,324 |
| 2021-11-10 | $8.42 | $8.42 | $7.78 | $8.00 | $8.00 | 3,526 |
| 2021-11-09 | $8.40 | $8.40 | $8.22 | $8.22 | $8.22 | 7,420 |
| 2021-11-08 | $8.65 | $8.65 | $8.45 | $8.45 | $8.45 | 878 |
| 2021-11-05 | $8.40 | $8.65 | $8.40 | $8.56 | $8.56 | 2,378 |
| 2021-11-04 | $8.25 | $8.28 | $8.25 | $8.25 | $8.25 | 2,510 |
| 2021-11-03 | $8.07 | $8.07 | $7.88 | $7.88 | $7.88 | 5,389 |
| 2021-11-02 | $8.00 | $8.07 | $6.84 | $7.65 | $7.65 | 2,426 |
| 2021-11-01 | $7.32 | $7.85 | $7.32 | $7.65 | $7.65 | 2,426 |
| 2021-10-29 | $6.84 | $7.11 | $6.84 | $6.85 | $6.85 | 5,485 |
| 2021-10-28 | $7.38 | $7.40 | $7.30 | $7.40 | $7.40 | 1,879 |
| 2021-10-27 | $7.70 | $7.70 | $7.15 | $7.15 | $7.15 | 5,288 |
| 2021-10-26 | $7.75 | $7.75 | $7.37 | $7.37 | $7.37 | 4,638 |
| 2021-10-25 | $7.60 | $7.60 | $7.30 | $7.30 | $7.30 | 2,228 |
| 2021-10-22 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 291 |
| 2021-10-21 | $7.66 | $7.66 | $7.45 | $7.61 | $7.61 | 1,657 |
| 2021-10-20 | $7.46 | $7.46 | $7.46 | $7.46 | $7.46 | 1,214 |
| 2021-10-19 | $7.60 | $7.60 | $7.40 | $7.40 | $7.40 | 1,733 |
| 2021-10-18 | $7.55 | $7.55 | $7.36 | $7.45 | $7.45 | 2,630 |
| 2021-10-15 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 621 |
| 2021-10-14 | $7.55 | $7.74 | $7.55 | $7.74 | $7.74 | 2,235 |
| 2021-10-13 | $7.80 | $7.80 | $7.55 | $7.78 | $7.78 | 4,829 |
| 2021-10-12 | $7.91 | $7.91 | $7.68 | $7.74 | $7.74 | 3,143 |
| 2021-10-11 | $7.78 | $7.78 | $7.78 | $7.78 | $7.78 | 80 |
| 2021-10-08 | $7.75 | $7.78 | $7.75 | $7.78 | $7.78 | 1,587 |
| 2021-10-07 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 96 |
| 2021-10-06 | $7.85 | $8.18 | $7.50 | $7.50 | $7.50 | 21,300 |
| 2021-10-05 | $8.00 | $8.00 | $7.70 | $7.74 | $7.74 | 6,525 |
| 2021-10-04 | $7.80 | $8.10 | $7.80 | $8.07 | $8.07 | 907 |
| 2021-10-01 | $8.08 | $8.35 | $8.08 | $8.23 | $8.23 | 2,214 |
| 2021-09-30 | $8.60 | $8.60 | $8.15 | $8.45 | $8.45 | 416,067 |
| 2021-09-29 | $8.55 | $8.74 | $8.40 | $8.60 | $8.60 | 5,122 |
| 2021-09-28 | $8.45 | $8.45 | $7.47 | $8.30 | $8.30 | 2,002 |
| 2021-09-27 | $8.89 | $9.08 | $8.36 | $8.36 | $8.36 | 1,118 |
| 2021-09-24 | $8.71 | $8.89 | $8.71 | $8.89 | $8.89 | 1,178 |
| 2021-09-23 | $9.20 | $9.50 | $9.14 | $9.50 | $9.50 | 2,205 |
| 2021-09-22 | $8.97 | $9.13 | $8.91 | $9.13 | $9.13 | 39,651 |
| 2021-09-21 | $8.82 | $9.05 | $8.68 | $9.05 | $9.05 | 2,407 |
| 2021-09-20 | $8.64 | $8.85 | $8.64 | $8.85 | $8.85 | 1,452 |
| 2021-09-17 | $9.11 | $9.88 | $9.10 | $9.37 | $9.37 | 35,341 |
| 2021-09-16 | $9.50 | $9.50 | $9.07 | $9.34 | $9.34 | 752 |
| 2021-09-15 | $8.79 | $9.14 | $8.79 | $8.91 | $8.91 | 639 |
| 2021-09-14 | $9.29 | $9.59 | $9.29 | $9.59 | $9.59 | 2,041 |
| 2021-09-13 | $9.26 | $9.56 | $9.26 | $9.56 | $9.56 | 579 |
| 2021-09-10 | $9.17 | $9.17 | $9.15 | $9.15 | $9.15 | 745 |
| 2021-09-09 | $9.14 | $9.50 | $8.92 | $8.92 | $8.92 | 18,963 |
| 2021-09-08 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 237 |
| 2021-09-07 | $9.13 | $9.76 | $9.09 | $9.25 | $9.25 | 26,525 |
| 2021-09-03 | $9.37 | $9.42 | $9.32 | $9.42 | $9.42 | 10,673 |
| 2021-09-02 | $9.74 | $9.74 | $9.47 | $9.64 | $9.64 | 4,066 |
| 2021-09-01 | $9.71 | $9.83 | $9.71 | $9.83 | $9.83 | 1,374 |
| 2021-08-31 | $9.66 | $9.66 | $9.53 | $9.55 | $9.55 | 8,967 |
| 2021-08-30 | $9.29 | $9.54 | $9.29 | $9.54 | $9.54 | 1,103 |
| 2021-08-27 | $9.37 | $9.50 | $9.33 | $9.50 | $9.50 | 2,583 |
| 2021-08-26 | $9.27 | $9.28 | $9.10 | $9.17 | $9.17 | 3,290 |
| 2021-08-25 | $9.23 | $9.31 | $9.23 | $9.24 | $9.24 | 1,416 |
| 2021-08-24 | $9.27 | $9.55 | $9.27 | $9.53 | $9.53 | 1,273 |
| 2021-08-23 | $9.43 | $9.46 | $9.18 | $9.46 | $9.46 | 2,478 |
| 2021-08-20 | $9.21 | $9.94 | $9.21 | $9.94 | $9.94 | 1,638 |
| 2021-08-19 | $9.30 | $9.33 | $9.15 | $9.21 | $9.21 | 32,038 |
| 2021-08-18 | $9.80 | $9.80 | $9.77 | $9.78 | $9.78 | 30,235 |
| 2021-08-17 | $9.78 | $9.87 | $9.71 | $9.84 | $9.84 | 125,544 |
| 2021-08-16 | $9.61 | $9.61 | $9.48 | $9.58 | $9.58 | 4,170 |
| 2021-08-13 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 138 |
| 2021-08-12 | $9.41 | $9.41 | $9.30 | $9.30 | $9.30 | 605 |
| 2021-08-11 | $9.32 | $9.53 | $9.32 | $9.53 | $9.53 | 959 |
| 2021-08-10 | $9.49 | $9.49 | $9.36 | $9.36 | $9.36 | 350 |
| 2021-08-09 | $9.74 | $9.74 | $9.59 | $9.60 | $9.60 | 1,283 |
| 2021-08-06 | $9.50 | $9.77 | $9.50 | $9.77 | $9.77 | 399 |
| 2021-08-05 | $9.71 | $9.72 | $9.71 | $9.72 | $9.72 | 791 |
| 2021-08-04 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 296 |
| 2021-08-03 | $9.88 | $9.88 | $9.76 | $9.76 | $9.76 | 658 |
| 2021-08-02 | $9.70 | $9.90 | $9.70 | $9.78 | $9.78 | 1,169 |
| 2021-07-30 | $9.84 | $9.84 | $9.76 | $9.83 | $9.83 | 1,058 |
| 2021-07-29 | $10.31 | $10.43 | $10.21 | $10.43 | $10.43 | 11,180 |
| 2021-07-28 | $10.16 | $10.19 | $10.16 | $10.19 | $10.19 | 810 |
| 2021-07-27 | $10.05 | $10.07 | $9.94 | $9.94 | $9.94 | 548 |
| 2021-07-26 | $10.41 | $10.41 | $10.14 | $10.14 | $10.14 | 728 |
| 2021-07-23 | $10.40 | $10.40 | $10.14 | $10.39 | $10.39 | 7,518 |
| 2021-07-22 | $10.27 | $10.29 | $10.13 | $10.29 | $10.29 | 1,369 |
| 2021-07-21 | $9.98 | $10.09 | $9.98 | $10.09 | $10.09 | 1,309 |
| 2021-07-20 | $10.31 | $10.45 | $10.16 | $10.16 | $10.16 | 2,070 |
| 2021-07-19 | $9.77 | $10.16 | $9.77 | $10.03 | $10.03 | 1,398 |
| 2021-07-16 | $10.21 | $10.52 | $10.21 | $10.30 | $10.30 | 7,651 |
| 2021-07-15 | $10.52 | $10.52 | $10.37 | $10.37 | $10.37 | 1,259 |
| 2021-07-14 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 130 |
| 2021-07-13 | $10.44 | $10.45 | $10.14 | $10.25 | $10.25 | 11,275 |
| 2021-07-12 | $10.35 | $10.35 | $10.34 | $10.34 | $10.34 | 557 |
| 2021-07-09 | $10.44 | $11.34 | $10.44 | $10.61 | $10.61 | 2,224 |
| 2021-07-08 | $10.25 | $10.53 | $10.12 | $10.53 | $10.53 | 2,215 |
| 2021-07-07 | $10.44 | $10.45 | $10.32 | $10.32 | $10.32 | 1,299 |
| 2021-07-06 | $9.96 | $10.03 | $9.96 | $10.03 | $10.03 | 517 |
| 2021-07-02 | $9.71 | $9.86 | $9.71 | $9.85 | $9.85 | 1,393 |
| 2021-07-01 | $9.79 | $9.79 | $9.55 | $9.55 | $9.55 | 2,126 |
| 2021-06-30 | $9.79 | $10.07 | $9.78 | $9.81 | $9.81 | 2,063 |
| 2021-06-29 | $9.96 | $9.97 | $9.71 | $9.97 | $9.97 | 1,126 |
| 2021-06-28 | $9.70 | $9.75 | $9.70 | $9.75 | $9.75 | 1,566 |
| 2021-06-25 | $9.23 | $9.41 | $9.23 | $9.41 | $9.41 | 2,988 |
| 2021-06-24 | $8.96 | $9.04 | $8.90 | $8.90 | $8.90 | 4,202 |
| 2021-06-23 | $8.95 | $9.20 | $8.79 | $8.79 | $8.79 | 16,323 |
| 2021-06-22 | $8.87 | $8.95 | $8.76 | $8.76 | $8.76 | 5,753 |
| 2021-06-21 | $8.55 | $8.76 | $8.55 | $8.72 | $8.72 | 2,814 |
| 2021-06-18 | $8.74 | $8.74 | $8.48 | $8.48 | $8.48 | 1,723 |
| 2021-06-17 | $9.12 | $9.16 | $8.92 | $9.03 | $9.03 | 45,857 |
| 2021-06-16 | $9.45 | $9.45 | $9.41 | $9.42 | $9.42 | 2,356 |
| 2021-06-15 | $9.16 | $9.44 | $9.16 | $9.44 | $9.44 | 2,909 |
| 2021-06-14 | $9.29 | $9.32 | $9.09 | $9.32 | $9.32 | 1,754 |
| 2021-06-11 | $9.29 | $9.41 | $9.29 | $9.41 | $9.41 | 539 |
| 2021-06-10 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 544 |
| 2021-06-09 | $9.58 | $9.60 | $9.58 | $9.60 | $9.60 | 3,111 |
| 2021-06-08 | $9.41 | $9.41 | $9.41 | $9.41 | $9.41 | 508 |
| 2021-06-07 | $8.50 | $10.01 | $8.50 | $9.59 | $9.59 | 1,584 |
| 2021-06-04 | $9.50 | $9.71 | $9.50 | $9.71 | $9.71 | 8,417 |
| 2021-06-03 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 191 |
| 2021-06-02 | $9.88 | $10.18 | $9.88 | $10.18 | $10.18 | 658 |
| 2021-06-01 | $9.87 | $10.12 | $9.72 | $9.72 | $9.72 | 7,946 |
| 2021-05-28 | $9.39 | $9.73 | $9.39 | $9.73 | $9.73 | 736 |
| 2021-05-27 | $9.47 | $9.47 | $9.45 | $9.45 | $9.45 | 1,054 |
| 2021-05-26 | $9.22 | $9.22 | $8.91 | $9.09 | $9.09 | 7,329 |
| 2021-05-25 | $9.32 | $9.32 | $9.15 | $9.30 | $9.30 | 12,720 |
| 2021-05-24 | $9.58 | $9.58 | $9.39 | $9.52 | $9.52 | 1,328 |
| 2021-05-21 | $9.29 | $9.29 | $8.94 | $9.03 | $9.03 | 151,274 |
| 2021-05-20 | $9.06 | $9.12 | $8.90 | $9.12 | $9.12 | 55,617 |
| 2021-05-19 | $8.81 | $9.12 | $8.81 | $9.12 | $9.12 | 1,360 |
| 2021-05-18 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 335 |
| 2021-05-17 | $8.24 | $8.63 | $8.24 | $8.63 | $8.63 | 1,376 |
| 2021-05-14 | $8.10 | $8.40 | $8.10 | $8.21 | $8.21 | 2,449 |
| 2021-05-13 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 164 |
| 2021-05-12 | $9.60 | $9.92 | $8.57 | $9.29 | $9.29 | 2,501 |
| 2021-05-11 | $8.36 | $9.66 | $8.36 | $9.66 | $9.66 | 935 |
| 2021-05-10 | $9.92 | $9.92 | $9.23 | $9.23 | $9.23 | 595 |
| 2021-05-07 | $9.36 | $10.13 | $8.06 | $9.40 | $9.40 | 1,373 |
| 2021-05-06 | $9.45 | $9.55 | $8.68 | $8.68 | $8.68 | 832 |
| 2021-05-05 | $8.45 | $8.45 | $8.45 | $8.45 | $8.45 | 116 |
| 2021-05-04 | $9.86 | $10.10 | $8.45 | $8.45 | $8.45 | 676 |
| 2021-05-03 | $9.95 | $9.95 | $9.15 | $9.15 | $9.15 | 1,122 |
| 2021-04-30 | $9.75 | $9.75 | $9.18 | $9.18 | $9.18 | 1,774 |
| 2021-04-29 | $9.67 | $10.17 | $9.67 | $9.77 | $9.77 | 2,061 |
| 2021-04-28 | $9.51 | $9.65 | $9.30 | $9.33 | $9.33 | 1,968 |
| 2021-04-27 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 341 |
| 2021-04-26 | $9.55 | $10.23 | $9.55 | $10.23 | $10.23 | 765 |
| 2021-04-23 | $9.51 | $9.70 | $9.51 | $9.70 | $9.70 | 529 |
| 2021-04-22 | $9.24 | $9.60 | $9.24 | $9.60 | $9.60 | 1,315 |
| 2021-04-21 | $9.51 | $9.51 | $8.95 | $8.95 | $8.95 | 2,519 |
| 2021-04-20 | $9.64 | $9.64 | $8.09 | $9.62 | $9.62 | 4,235 |
| 2021-04-19 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 937 |
| 2021-04-16 | $10.37 | $10.41 | $10.37 | $10.41 | $10.41 | 663 |
| 2021-04-15 | $10.10 | $10.10 | $9.79 | $9.89 | $9.89 | 973 |
| 2021-04-14 | $10.47 | $10.47 | $10.05 | $10.33 | $10.33 | 1,904 |
| 2021-04-13 | $10.16 | $10.50 | $10.15 | $10.50 | $10.50 | 26,769 |
| 2021-04-12 | $10.02 | $10.15 | $10.02 | $10.15 | $10.15 | 3,455 |
| 2021-04-09 | $9.84 | $10.25 | $9.84 | $9.99 | $9.99 | 475,005 |
| 2021-04-08 | $9.25 | $9.37 | $9.25 | $9.37 | $9.37 | 90,808 |
| 2021-04-07 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 1,530 |
| 2021-04-06 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 0 |
| 2021-04-05 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 25 |
| 2021-04-01 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 0 |
| 2021-03-31 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 46 |
| 2021-03-30 | $8.60 | $8.75 | $8.25 | $8.75 | $8.75 | 19,808 |
| 2021-03-29 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2021-03-26 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2021-03-25 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2021-03-24 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2021-03-23 | $10.85 | $10.85 | $10.26 | $10.75 | $10.75 | 20,150 |
| 2021-03-22 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 1,998 |
| 2021-03-19 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 22,471 |
| 2021-03-18 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 908 |
Inpost S.A (INPOY) News Headlines
Recent Inpost S.A (INPOY) News
Similar Companies to Inpost S.A (INPOY) 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 | -- | -- | -- |