Intensity Therapeutics Inc (INTS) Exchange: NASDAQ
Data as of Aug. 22, 2025
$0.30 ($-0.01) -3.18%
Intensity Therapeutics Inc - Daily Information
Click for more stock information on Intensity Therapeutics Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $0.30 |
| Previous Close | $0.30 |
| High | $0.31 |
| Low | $0.30 |
| Adjusted Open | $0.30 |
| Previous Adjusted Close | $0.30 |
| Adjusted High | $0.31 |
| Adjusted Low | $0.30 |
Invest in Intensity Therapeutics Inc (INTS)
Historical Stock Data for Intensity Therapeutics Inc (INTS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-22 | $0.30 | $0.31 | $0.30 | $0.30 | $0.30 | 2,335,785 |
| 2025-08-21 | $0.30 | $0.32 | $0.29 | $0.31 | $0.31 | 7,046,376 |
| 2025-08-20 | $0.30 | $0.31 | $0.28 | $0.30 | $0.30 | 7,439,008 |
| 2025-08-19 | $0.30 | $0.31 | $0.29 | $0.29 | $0.29 | 1,739,519 |
| 2025-08-18 | $0.30 | $0.31 | $0.28 | $0.30 | $0.30 | 2,177,136 |
| 2025-08-15 | $0.30 | $0.32 | $0.29 | $0.29 | $0.29 | 3,612,909 |
| 2025-08-14 | $0.29 | $0.32 | $0.28 | $0.30 | $0.30 | 4,386,605 |
| 2025-08-13 | $0.31 | $0.32 | $0.28 | $0.29 | $0.29 | 5,367,097 |
| 2025-08-12 | $0.27 | $0.30 | $0.26 | $0.29 | $0.29 | 4,697,755 |
| 2025-08-11 | $0.28 | $0.28 | $0.25 | $0.27 | $0.27 | 3,312,459 |
| 2025-08-08 | $0.27 | $0.30 | $0.26 | $0.27 | $0.27 | 5,460,803 |
| 2025-08-07 | $0.27 | $0.27 | $0.25 | $0.25 | $0.25 | 2,962,916 |
| 2025-08-06 | $0.29 | $0.29 | $0.27 | $0.27 | $0.27 | 2,528,817 |
| 2025-08-05 | $0.27 | $0.31 | $0.27 | $0.29 | $0.29 | 8,254,271 |
| 2025-08-04 | $0.24 | $0.29 | $0.24 | $0.27 | $0.27 | 6,904,493 |
| 2025-08-01 | $0.27 | $0.28 | $0.19 | $0.24 | $0.24 | 9,457,671 |
| 2025-07-31 | $0.30 | $0.30 | $0.28 | $0.28 | $0.28 | 6,228,339 |
| 2025-07-30 | $0.32 | $0.32 | $0.28 | $0.31 | $0.31 | 7,146,593 |
| 2025-07-29 | $0.36 | $0.36 | $0.31 | $0.32 | $0.32 | 12,403,346 |
| 2025-07-28 | $0.34 | $0.36 | $0.33 | $0.34 | $0.34 | 12,918,383 |
| 2025-07-25 | $0.33 | $0.34 | $0.32 | $0.33 | $0.33 | 6,181,251 |
| 2025-07-24 | $0.33 | $0.35 | $0.32 | $0.33 | $0.33 | 6,434,407 |
| 2025-07-23 | $0.33 | $0.33 | $0.31 | $0.32 | $0.32 | 5,922,574 |
| 2025-07-22 | $0.33 | $0.33 | $0.31 | $0.31 | $0.31 | 3,088,375 |
| 2025-07-21 | $0.33 | $0.33 | $0.30 | $0.32 | $0.32 | 3,336,594 |
| 2025-07-18 | $0.34 | $0.34 | $0.30 | $0.33 | $0.33 | 3,969,039 |
| 2025-07-17 | $0.34 | $0.34 | $0.32 | $0.33 | $0.33 | 2,208,006 |
| 2025-07-16 | $0.33 | $0.34 | $0.31 | $0.33 | $0.33 | 2,474,112 |
| 2025-07-15 | $0.34 | $0.35 | $0.30 | $0.33 | $0.33 | 3,300,833 |
| 2025-07-14 | $0.33 | $0.37 | $0.32 | $0.34 | $0.34 | 6,855,485 |
| 2025-07-11 | $0.31 | $0.34 | $0.30 | $0.33 | $0.33 | 7,773,047 |
| 2025-07-10 | $0.31 | $0.33 | $0.30 | $0.32 | $0.32 | 5,286,511 |
| 2025-07-09 | $0.29 | $0.32 | $0.29 | $0.31 | $0.31 | 12,308,972 |
| 2025-07-08 | $0.28 | $0.31 | $0.28 | $0.29 | $0.29 | 3,740,242 |
| 2025-07-07 | $0.31 | $0.31 | $0.26 | $0.28 | $0.28 | 3,623,536 |
| 2025-07-03 | $0.30 | $0.32 | $0.28 | $0.30 | $0.30 | 1,233,013 |
| 2025-07-02 | $0.31 | $0.31 | $0.30 | $0.30 | $0.30 | 501,110 |
| 2025-07-01 | $0.31 | $0.31 | $0.29 | $0.31 | $0.31 | 768,090 |
| 2025-06-30 | $0.31 | $0.35 | $0.30 | $0.31 | $0.31 | 4,202,796 |
| 2025-06-27 | $0.30 | $0.35 | $0.26 | $0.32 | $0.32 | 5,692,602 |
| 2025-06-26 | $0.30 | $0.31 | $0.29 | $0.31 | $0.31 | 329,489 |
| 2025-06-25 | $0.30 | $0.32 | $0.29 | $0.29 | $0.29 | 534,379 |
| 2025-06-24 | $0.29 | $0.31 | $0.28 | $0.30 | $0.30 | 645,869 |
| 2025-06-23 | $0.28 | $0.32 | $0.28 | $0.30 | $0.30 | 1,156,813 |
| 2025-06-20 | $0.30 | $0.31 | $0.28 | $0.28 | $0.28 | 969,582 |
| 2025-06-18 | $0.29 | $0.36 | $0.28 | $0.32 | $0.32 | 4,252,688 |
| 2025-06-17 | $0.31 | $0.31 | $0.28 | $0.29 | $0.29 | 1,772,409 |
| 2025-06-16 | $0.30 | $0.33 | $0.30 | $0.30 | $0.30 | 1,758,982 |
| 2025-06-13 | $0.32 | $0.34 | $0.31 | $0.32 | $0.32 | 2,168,659 |
| 2025-06-12 | $0.30 | $0.36 | $0.28 | $0.32 | $0.32 | 16,177,799 |
| 2025-06-11 | $0.49 | $0.68 | $0.47 | $0.58 | $0.58 | 5,724,116 |
| 2025-06-10 | $0.47 | $0.52 | $0.47 | $0.50 | $0.50 | 224,071 |
| 2025-06-09 | $0.47 | $0.53 | $0.46 | $0.48 | $0.48 | 170,549 |
| 2025-06-06 | $0.44 | $0.58 | $0.42 | $0.46 | $0.46 | 749,162 |
| 2025-06-05 | $0.48 | $0.48 | $0.43 | $0.45 | $0.45 | 190,692 |
| 2025-06-04 | $0.49 | $0.49 | $0.45 | $0.47 | $0.47 | 241,251 |
| 2025-06-03 | $0.57 | $0.58 | $0.47 | $0.51 | $0.51 | 697,444 |
| 2025-06-02 | $0.47 | $0.63 | $0.46 | $0.59 | $0.59 | 4,386,296 |
| 2025-05-30 | $0.37 | $0.53 | $0.36 | $0.48 | $0.48 | 6,205,490 |
| 2025-05-29 | $0.32 | $0.45 | $0.32 | $0.39 | $0.39 | 4,054,096 |
| 2025-05-28 | $0.32 | $0.32 | $0.29 | $0.31 | $0.31 | 481,188 |
| 2025-05-27 | $0.32 | $0.33 | $0.30 | $0.32 | $0.32 | 414,959 |
| 2025-05-23 | $0.37 | $0.53 | $0.29 | $0.32 | $0.32 | 5,064,045 |
| 2025-05-22 | $0.37 | $0.38 | $0.35 | $0.36 | $0.36 | 142,321 |
| 2025-05-21 | $0.40 | $0.41 | $0.37 | $0.38 | $0.38 | 274,109 |
| 2025-05-20 | $0.43 | $0.43 | $0.37 | $0.41 | $0.41 | 435,709 |
| 2025-05-19 | $0.41 | $0.42 | $0.39 | $0.40 | $0.40 | 380,070 |
| 2025-05-16 | $0.50 | $0.50 | $0.32 | $0.42 | $0.42 | 945,159 |
| 2025-05-15 | $0.49 | $0.52 | $0.48 | $0.50 | $0.50 | 136,805 |
| 2025-05-14 | $0.50 | $0.53 | $0.46 | $0.48 | $0.48 | 222,387 |
| 2025-05-13 | $0.54 | $0.54 | $0.51 | $0.52 | $0.52 | 222,307 |
| 2025-05-12 | $0.53 | $0.55 | $0.52 | $0.54 | $0.54 | 124,358 |
| 2025-05-09 | $0.55 | $0.57 | $0.53 | $0.54 | $0.54 | 169,117 |
| 2025-05-08 | $0.55 | $0.59 | $0.55 | $0.57 | $0.57 | 161,014 |
| 2025-05-07 | $0.57 | $0.57 | $0.55 | $0.55 | $0.55 | 142,297 |
| 2025-05-06 | $0.56 | $0.59 | $0.55 | $0.56 | $0.56 | 167,159 |
| 2025-05-05 | $0.56 | $0.58 | $0.55 | $0.57 | $0.57 | 142,530 |
| 2025-05-02 | $0.58 | $0.59 | $0.54 | $0.57 | $0.57 | 200,409 |
| 2025-05-01 | $0.59 | $0.60 | $0.55 | $0.56 | $0.56 | 243,445 |
| 2025-04-30 | $0.58 | $0.60 | $0.55 | $0.59 | $0.59 | 195,074 |
| 2025-04-29 | $0.63 | $0.64 | $0.58 | $0.60 | $0.60 | 204,537 |
| 2025-04-28 | $0.60 | $0.64 | $0.50 | $0.64 | $0.64 | 922,987 |
| 2025-04-25 | $0.65 | $0.65 | $0.55 | $0.57 | $0.57 | 3,207,733 |
| 2025-04-24 | $1.29 | $1.32 | $0.88 | $0.90 | $0.90 | 846,195 |
| 2025-04-23 | $1.77 | $1.82 | $1.27 | $1.30 | $1.30 | 583,503 |
| 2025-04-22 | $1.83 | $1.94 | $1.81 | $1.91 | $1.91 | 15,700 |
| 2025-04-21 | $1.83 | $1.94 | $1.80 | $1.94 | $1.94 | 7,390 |
| 2025-04-17 | $1.82 | $1.94 | $1.80 | $1.85 | $1.85 | 34,744 |
| 2025-04-16 | $1.97 | $2.00 | $1.85 | $1.86 | $1.86 | 4,378 |
| 2025-04-15 | $1.96 | $1.97 | $1.85 | $1.91 | $1.91 | 7,630 |
| 2025-04-14 | $1.83 | $1.98 | $1.83 | $1.87 | $1.87 | 5,967 |
| 2025-04-11 | $1.85 | $1.94 | $1.78 | $1.89 | $1.89 | 15,710 |
| 2025-04-10 | $1.84 | $1.99 | $1.83 | $1.94 | $1.94 | 7,593 |
| 2025-04-09 | $1.85 | $1.99 | $1.85 | $1.94 | $1.94 | 10,945 |
| 2025-04-08 | $1.98 | $2.00 | $1.90 | $1.97 | $1.97 | 4,160 |
| 2025-04-07 | $1.81 | $1.99 | $1.80 | $1.89 | $1.89 | 7,678 |
| 2025-04-04 | $1.89 | $1.99 | $1.81 | $1.93 | $1.93 | 27,042 |
| 2025-04-03 | $1.91 | $1.99 | $1.89 | $1.96 | $1.96 | 5,301 |
| 2025-04-02 | $1.95 | $2.07 | $1.95 | $2.00 | $2.00 | 24,073 |
| 2025-04-01 | $2.04 | $2.06 | $1.90 | $2.06 | $2.06 | 19,119 |
| 2025-03-31 | $2.00 | $2.03 | $1.88 | $1.97 | $1.97 | 13,797 |
| 2025-03-28 | $2.01 | $2.05 | $1.92 | $1.95 | $1.95 | 17,731 |
| 2025-03-27 | $2.05 | $2.05 | $1.89 | $1.93 | $1.93 | 6,296 |
| 2025-03-26 | $2.05 | $2.09 | $1.92 | $2.04 | $2.04 | 8,208 |
| 2025-03-25 | $2.10 | $2.18 | $2.02 | $2.03 | $2.03 | 20,075 |
| 2025-03-24 | $2.00 | $2.18 | $2.00 | $2.05 | $2.05 | 29,737 |
| 2025-03-21 | $1.98 | $2.12 | $1.94 | $2.00 | $2.00 | 43,423 |
| 2025-03-20 | $1.99 | $2.04 | $1.90 | $1.93 | $1.93 | 28,933 |
| 2025-03-19 | $2.22 | $2.50 | $1.77 | $1.90 | $1.90 | 418,308 |
| 2025-03-18 | $2.32 | $2.32 | $2.12 | $2.29 | $2.29 | 8,781 |
| 2025-03-17 | $2.17 | $2.34 | $2.15 | $2.24 | $2.24 | 6,863 |
| 2025-03-14 | $2.13 | $2.38 | $2.13 | $2.32 | $2.32 | 9,455 |
| 2025-03-13 | $2.38 | $2.39 | $2.24 | $2.33 | $2.33 | 14,221 |
| 2025-03-12 | $2.23 | $2.36 | $2.23 | $2.34 | $2.34 | 14,214 |
| 2025-03-11 | $2.17 | $2.43 | $2.17 | $2.36 | $2.36 | 15,952 |
| 2025-03-10 | $2.42 | $2.42 | $2.20 | $2.23 | $2.23 | 23,651 |
| 2025-03-07 | $2.34 | $2.39 | $2.18 | $2.21 | $2.21 | 16,054 |
| 2025-03-06 | $2.39 | $2.40 | $2.23 | $2.31 | $2.31 | 18,752 |
| 2025-03-05 | $2.26 | $2.39 | $2.26 | $2.32 | $2.32 | 22,465 |
| 2025-03-04 | $2.32 | $2.37 | $2.21 | $2.21 | $2.21 | 30,569 |
| 2025-03-03 | $2.30 | $2.34 | $2.17 | $2.33 | $2.33 | 10,795 |
| 2025-02-28 | $2.20 | $2.36 | $2.15 | $2.34 | $2.34 | 8,931 |
| 2025-02-27 | $2.32 | $2.32 | $2.16 | $2.26 | $2.26 | 6,259 |
| 2025-02-26 | $2.23 | $2.31 | $2.04 | $2.20 | $2.20 | 23,067 |
| 2025-02-25 | $2.18 | $2.38 | $2.12 | $2.12 | $2.12 | 13,648 |
| 2025-02-24 | $2.25 | $2.40 | $2.12 | $2.19 | $2.19 | 28,976 |
| 2025-02-21 | $2.19 | $2.25 | $2.09 | $2.23 | $2.23 | 40,077 |
| 2025-02-20 | $2.15 | $2.27 | $2.00 | $2.20 | $2.20 | 11,961 |
| 2025-02-19 | $2.05 | $2.17 | $2.00 | $2.10 | $2.10 | 22,347 |
| 2025-02-18 | $2.19 | $2.28 | $2.01 | $2.03 | $2.03 | 15,322 |
| 2025-02-14 | $2.16 | $2.33 | $2.02 | $2.11 | $2.11 | 15,108 |
| 2025-02-13 | $2.27 | $2.34 | $2.11 | $2.17 | $2.17 | 21,899 |
| 2025-02-12 | $2.35 | $2.40 | $1.84 | $2.13 | $2.13 | 77,812 |
| 2025-02-11 | $2.36 | $2.48 | $2.25 | $2.28 | $2.28 | 18,739 |
| 2025-02-10 | $2.26 | $2.52 | $2.26 | $2.32 | $2.32 | 28,144 |
| 2025-02-07 | $2.50 | $2.53 | $2.20 | $2.26 | $2.26 | 41,344 |
| 2025-02-06 | $2.23 | $2.50 | $2.23 | $2.41 | $2.41 | 44,992 |
| 2025-02-05 | $2.23 | $2.46 | $2.21 | $2.35 | $2.35 | 17,805 |
| 2025-02-04 | $2.20 | $2.34 | $2.00 | $2.26 | $2.26 | 33,101 |
| 2025-02-03 | $2.32 | $2.37 | $2.12 | $2.15 | $2.15 | 21,236 |
| 2025-01-31 | $2.27 | $2.33 | $2.18 | $2.21 | $2.21 | 8,998 |
| 2025-01-30 | $2.18 | $2.39 | $2.01 | $2.21 | $2.21 | 17,264 |
| 2025-01-29 | $2.25 | $2.50 | $2.02 | $2.20 | $2.20 | 30,221 |
| 2025-01-28 | $2.24 | $2.56 | $2.15 | $2.30 | $2.30 | 32,873 |
| 2025-01-27 | $2.44 | $2.55 | $2.12 | $2.32 | $2.32 | 16,439 |
| 2025-01-24 | $2.60 | $2.63 | $2.33 | $2.43 | $2.43 | 16,194 |
| 2025-01-23 | $2.72 | $2.72 | $2.40 | $2.55 | $2.55 | 8,276 |
| 2025-01-22 | $2.80 | $2.80 | $2.48 | $2.55 | $2.55 | 58,844 |
| 2025-01-21 | $2.73 | $2.81 | $2.50 | $2.58 | $2.58 | 30,965 |
| 2025-01-17 | $2.66 | $2.85 | $2.66 | $2.76 | $2.76 | 27,021 |
| 2025-01-16 | $2.78 | $3.17 | $2.75 | $2.77 | $2.77 | 110,158 |
| 2025-01-15 | $2.73 | $2.79 | $2.36 | $2.77 | $2.77 | 73,559 |
| 2025-01-14 | $2.23 | $2.65 | $2.07 | $2.60 | $2.60 | 72,133 |
| 2025-01-13 | $2.16 | $2.39 | $2.02 | $2.27 | $2.27 | 33,051 |
| 2025-01-10 | $2.00 | $2.28 | $1.85 | $2.15 | $2.15 | 108,543 |
| 2025-01-08 | $1.98 | $2.12 | $1.77 | $1.98 | $1.98 | 70,854 |
| 2025-01-07 | $1.94 | $1.98 | $1.80 | $1.87 | $1.87 | 26,552 |
| 2025-01-06 | $1.95 | $1.97 | $1.80 | $1.93 | $1.93 | 24,722 |
| 2025-01-03 | $1.73 | $1.90 | $1.63 | $1.86 | $1.86 | 23,032 |
| 2025-01-02 | $1.92 | $1.92 | $1.50 | $1.75 | $1.75 | 39,450 |
| 2024-12-31 | $1.93 | $1.93 | $1.73 | $1.76 | $1.76 | 54,388 |
| 2024-12-30 | $1.86 | $2.02 | $1.80 | $1.82 | $1.82 | 78,274 |
| 2024-12-27 | $1.90 | $1.99 | $1.82 | $1.97 | $1.97 | 38,715 |
| 2024-12-26 | $1.93 | $2.07 | $1.90 | $1.90 | $1.90 | 19,848 |
| 2024-12-24 | $1.90 | $1.96 | $1.83 | $1.93 | $1.93 | 6,642 |
| 2024-12-23 | $1.82 | $1.98 | $1.82 | $1.96 | $1.96 | 39,564 |
| 2024-12-20 | $1.99 | $1.99 | $1.73 | $1.88 | $1.88 | 95,326 |
| 2024-12-19 | $2.03 | $2.03 | $1.90 | $2.00 | $2.00 | 11,844 |
| 2024-12-18 | $2.05 | $2.08 | $1.91 | $1.91 | $1.91 | 16,317 |
| 2024-12-17 | $1.96 | $2.03 | $1.92 | $2.00 | $2.00 | 26,374 |
| 2024-12-16 | $2.03 | $2.10 | $1.96 | $2.04 | $2.04 | 20,302 |
| 2024-12-13 | $2.09 | $2.15 | $2.00 | $2.06 | $2.06 | 32,722 |
| 2024-12-12 | $2.23 | $2.28 | $1.77 | $2.06 | $2.06 | 265,848 |
| 2024-12-11 | $2.47 | $2.64 | $2.28 | $2.35 | $2.35 | 23,160 |
| 2024-12-10 | $2.67 | $2.67 | $2.00 | $2.57 | $2.57 | 108,737 |
| 2024-12-09 | $2.81 | $2.81 | $2.40 | $2.66 | $2.66 | 10,213 |
| 2024-12-06 | $2.78 | $2.78 | $2.51 | $2.75 | $2.75 | 18,615 |
| 2024-12-05 | $2.67 | $2.96 | $2.22 | $2.50 | $2.50 | 63,698 |
| 2024-12-04 | $2.61 | $2.95 | $2.50 | $2.68 | $2.68 | 23,638 |
| 2024-12-03 | $2.70 | $2.95 | $2.55 | $2.60 | $2.60 | 36,449 |
| 2024-12-02 | $3.05 | $3.18 | $2.55 | $2.88 | $2.88 | 18,752 |
| 2024-11-29 | $2.95 | $2.96 | $2.80 | $2.93 | $2.93 | 10,261 |
| 2024-11-27 | $2.79 | $2.79 | $2.75 | $2.79 | $2.79 | 4,569 |
| 2024-11-26 | $2.84 | $2.85 | $2.64 | $2.69 | $2.69 | 11,573 |
| 2024-11-25 | $2.77 | $3.15 | $2.69 | $2.86 | $2.86 | 30,282 |
| 2024-11-22 | $2.74 | $2.90 | $2.56 | $2.58 | $2.58 | 38,041 |
| 2024-11-21 | $2.86 | $2.95 | $2.50 | $2.70 | $2.70 | 91,567 |
| 2024-11-20 | $3.00 | $3.00 | $2.83 | $2.95 | $2.95 | 9,523 |
| 2024-11-19 | $3.03 | $3.11 | $3.00 | $3.00 | $3.00 | 8,087 |
| 2024-11-18 | $3.13 | $3.15 | $3.06 | $3.14 | $3.14 | 9,097 |
| 2024-11-15 | $3.15 | $3.30 | $3.08 | $3.15 | $3.15 | 13,653 |
| 2024-11-14 | $3.04 | $3.27 | $3.00 | $3.18 | $3.18 | 18,003 |
| 2024-11-13 | $3.00 | $3.29 | $2.80 | $3.10 | $3.10 | 45,505 |
| 2024-11-12 | $3.20 | $3.40 | $3.20 | $3.39 | $3.39 | 17,601 |
| 2024-11-11 | $3.26 | $3.29 | $3.20 | $3.20 | $3.20 | 6,030 |
| 2024-11-08 | $3.29 | $3.30 | $3.20 | $3.30 | $3.30 | 6,831 |
| 2024-11-07 | $3.20 | $3.29 | $3.20 | $3.22 | $3.22 | 2,284 |
| 2024-11-06 | $3.35 | $3.35 | $3.11 | $3.24 | $3.24 | 11,588 |
| 2024-11-05 | $3.30 | $3.35 | $3.11 | $3.19 | $3.19 | 14,880 |
| 2024-11-04 | $3.19 | $3.40 | $3.16 | $3.20 | $3.20 | 18,592 |
| 2024-11-01 | $3.22 | $3.33 | $3.22 | $3.32 | $3.32 | 3,252 |
| 2024-10-31 | $3.16 | $3.32 | $2.95 | $3.25 | $3.25 | 24,254 |
| 2024-10-30 | $3.02 | $3.12 | $2.95 | $3.05 | $3.05 | 6,314 |
| 2024-10-29 | $3.20 | $3.22 | $3.10 | $3.10 | $3.10 | 4,190 |
| 2024-10-28 | $3.21 | $3.21 | $3.08 | $3.18 | $3.18 | 7,340 |
| 2024-10-25 | $3.11 | $3.28 | $3.03 | $3.28 | $3.28 | 17,969 |
| 2024-10-24 | $3.32 | $3.32 | $3.00 | $3.20 | $3.20 | 42,761 |
| 2024-10-23 | $3.31 | $3.39 | $3.21 | $3.30 | $3.30 | 5,494 |
| 2024-10-22 | $3.35 | $3.36 | $3.29 | $3.35 | $3.35 | 2,421 |
| 2024-10-21 | $3.22 | $3.44 | $3.22 | $3.33 | $3.33 | 1,941 |
| 2024-10-18 | $3.30 | $3.40 | $3.20 | $3.40 | $3.40 | 25,390 |
| 2024-10-17 | $3.34 | $3.34 | $3.01 | $3.20 | $3.20 | 10,134 |
| 2024-10-16 | $3.16 | $3.30 | $3.16 | $3.30 | $3.30 | 11,601 |
| 2024-10-15 | $3.35 | $3.39 | $3.26 | $3.26 | $3.26 | 7,251 |
| 2024-10-14 | $3.26 | $3.53 | $3.25 | $3.41 | $3.41 | 7,501 |
| 2024-10-11 | $3.35 | $3.49 | $3.35 | $3.36 | $3.36 | 5,437 |
| 2024-10-10 | $3.59 | $3.75 | $3.05 | $3.32 | $3.32 | 10,862 |
| 2024-10-09 | $3.54 | $3.81 | $3.51 | $3.55 | $3.55 | 38,455 |
| 2024-10-08 | $3.75 | $3.98 | $3.60 | $3.78 | $3.78 | 30,643 |
| 2024-10-07 | $3.62 | $4.00 | $3.52 | $3.79 | $3.79 | 25,642 |
| 2024-10-04 | $3.79 | $3.79 | $3.60 | $3.75 | $3.75 | 5,915 |
| 2024-10-03 | $3.53 | $3.99 | $3.52 | $3.60 | $3.60 | 10,205 |
| 2024-10-02 | $3.60 | $3.93 | $3.51 | $3.75 | $3.75 | 14,858 |
| 2024-10-01 | $3.73 | $3.88 | $3.56 | $3.88 | $3.88 | 11,544 |
| 2024-09-30 | $3.86 | $3.97 | $3.75 | $3.82 | $3.82 | 20,760 |
| 2024-09-27 | $3.51 | $3.92 | $3.51 | $3.83 | $3.83 | 21,235 |
| 2024-09-26 | $3.95 | $3.95 | $3.50 | $3.63 | $3.63 | 12,285 |
| 2024-09-25 | $3.76 | $3.98 | $3.66 | $3.66 | $3.66 | 6,282 |
| 2024-09-24 | $3.88 | $4.07 | $3.80 | $3.90 | $3.90 | 15,781 |
| 2024-09-23 | $3.92 | $4.08 | $3.88 | $4.00 | $4.00 | 10,969 |
| 2024-09-20 | $4.11 | $4.11 | $3.88 | $3.88 | $3.88 | 42,705 |
| 2024-09-19 | $4.18 | $4.18 | $4.08 | $4.08 | $4.08 | 1,925 |
| 2024-09-18 | $4.02 | $4.17 | $4.02 | $4.17 | $4.17 | 2,015 |
| 2024-09-17 | $4.05 | $4.19 | $3.92 | $4.07 | $4.07 | 20,611 |
| 2024-09-16 | $4.24 | $4.25 | $4.07 | $4.07 | $4.07 | 3,590 |
| 2024-09-13 | $4.15 | $4.25 | $4.00 | $4.21 | $4.21 | 12,770 |
| 2024-09-12 | $4.18 | $4.30 | $3.99 | $4.20 | $4.20 | 9,718 |
| 2024-09-11 | $4.14 | $4.32 | $4.10 | $4.22 | $4.22 | 10,617 |
| 2024-09-10 | $3.95 | $4.14 | $3.94 | $4.14 | $4.14 | 9,972 |
| 2024-09-09 | $4.32 | $4.34 | $4.09 | $4.12 | $4.12 | 5,503 |
| 2024-09-06 | $4.15 | $4.29 | $3.92 | $3.93 | $3.93 | 12,347 |
| 2024-09-05 | $4.21 | $4.28 | $4.15 | $4.28 | $4.28 | 1,624 |
| 2024-09-04 | $4.27 | $4.34 | $4.17 | $4.34 | $4.34 | 4,851 |
| 2024-09-03 | $4.35 | $4.35 | $4.26 | $4.27 | $4.27 | 2,043 |
| 2024-08-30 | $4.31 | $4.35 | $4.20 | $4.35 | $4.35 | 8,805 |
| 2024-08-29 | $4.24 | $4.24 | $4.23 | $4.23 | $4.23 | 761 |
| 2024-08-28 | $4.32 | $4.32 | $4.25 | $4.25 | $4.25 | 3,068 |
| 2024-08-27 | $4.23 | $4.30 | $4.23 | $4.30 | $4.30 | 3,868 |
| 2024-08-26 | $4.31 | $4.31 | $4.23 | $4.23 | $4.23 | 3,875 |
| 2024-08-23 | $4.31 | $4.31 | $4.24 | $4.30 | $4.30 | 3,772 |
| 2024-08-22 | $4.31 | $4.31 | $4.22 | $4.27 | $4.27 | 5,027 |
| 2024-08-21 | $4.25 | $4.31 | $4.23 | $4.23 | $4.23 | 3,377 |
| 2024-08-20 | $4.11 | $4.25 | $4.02 | $4.24 | $4.24 | 6,025 |
| 2024-08-19 | $4.16 | $4.29 | $3.91 | $4.17 | $4.17 | 4,678 |
| 2024-08-16 | $4.26 | $4.30 | $4.03 | $4.30 | $4.30 | 7,112 |
| 2024-08-15 | $4.16 | $4.40 | $4.16 | $4.33 | $4.33 | 6,441 |
| 2024-08-14 | $4.21 | $4.43 | $4.21 | $4.29 | $4.29 | 88,352 |
| 2024-08-13 | $4.25 | $4.43 | $4.22 | $4.22 | $4.22 | 9,946 |
| 2024-08-12 | $4.51 | $4.58 | $4.10 | $4.38 | $4.38 | 73,972 |
| 2024-08-09 | $4.70 | $4.70 | $4.50 | $4.54 | $4.54 | 18,249 |
| 2024-08-08 | $4.66 | $4.73 | $4.59 | $4.62 | $4.62 | 2,715 |
| 2024-08-07 | $4.60 | $4.75 | $4.58 | $4.74 | $4.74 | 4,431 |
| 2024-08-06 | $4.62 | $4.76 | $4.56 | $4.74 | $4.74 | 6,128 |
| 2024-08-05 | $4.51 | $4.89 | $4.51 | $4.70 | $4.70 | 11,964 |
| 2024-08-02 | $4.71 | $4.93 | $4.65 | $4.79 | $4.79 | 13,274 |
| 2024-08-01 | $4.83 | $4.94 | $4.63 | $4.84 | $4.84 | 4,807 |
| 2024-07-31 | $4.80 | $4.93 | $4.69 | $4.84 | $4.84 | 6,779 |
| 2024-07-30 | $4.59 | $4.88 | $4.59 | $4.82 | $4.82 | 7,643 |
| 2024-07-29 | $4.64 | $4.77 | $4.56 | $4.60 | $4.60 | 9,352 |
| 2024-07-26 | $4.74 | $4.91 | $4.66 | $4.70 | $4.70 | 9,802 |
| 2024-07-25 | $4.64 | $4.86 | $4.60 | $4.85 | $4.85 | 7,378 |
| 2024-07-24 | $4.63 | $4.86 | $4.63 | $4.73 | $4.73 | 8,943 |
| 2024-07-23 | $4.77 | $4.87 | $4.74 | $4.77 | $4.77 | 10,497 |
| 2024-07-22 | $4.70 | $4.87 | $4.70 | $4.86 | $4.86 | 22,219 |
| 2024-07-19 | $4.78 | $4.90 | $4.75 | $4.75 | $4.75 | 1,707 |
| 2024-07-18 | $4.85 | $4.97 | $4.85 | $4.85 | $4.85 | 12,560 |
| 2024-07-17 | $4.81 | $5.01 | $4.75 | $4.84 | $4.84 | 5,649 |
| 2024-07-16 | $4.95 | $5.09 | $4.86 | $4.92 | $4.92 | 10,385 |
| 2024-07-15 | $5.09 | $5.09 | $4.75 | $4.89 | $4.89 | 13,311 |
| 2024-07-12 | $4.96 | $5.09 | $4.96 | $5.09 | $5.09 | 3,483 |
| 2024-07-11 | $4.90 | $5.10 | $4.90 | $5.02 | $5.02 | 29,761 |
| 2024-07-10 | $4.90 | $4.90 | $4.72 | $4.90 | $4.90 | 27,051 |
| 2024-07-09 | $4.74 | $4.91 | $4.70 | $4.74 | $4.74 | 12,897 |
| 2024-07-08 | $4.92 | $4.92 | $4.70 | $4.76 | $4.76 | 14,080 |
| 2024-07-05 | $4.78 | $4.81 | $4.67 | $4.81 | $4.81 | 5,124 |
| 2024-07-03 | $4.85 | $4.90 | $4.80 | $4.85 | $4.85 | 28,931 |
| 2024-07-02 | $4.89 | $4.89 | $4.87 | $4.87 | $4.87 | 2,586 |
| 2024-07-01 | $4.81 | $4.92 | $4.80 | $4.92 | $4.92 | 3,761 |
| 2024-06-28 | $4.92 | $5.00 | $4.90 | $4.90 | $4.90 | 7,424 |
| 2024-06-27 | $4.90 | $4.99 | $4.81 | $4.92 | $4.92 | 5,506 |
| 2024-06-26 | $5.03 | $5.03 | $4.90 | $4.93 | $4.93 | 13,197 |
| 2024-06-25 | $5.00 | $5.09 | $4.86 | $5.09 | $5.09 | 16,618 |
| 2024-06-24 | $4.76 | $5.08 | $4.76 | $5.08 | $5.08 | 24,760 |
| 2024-06-21 | $4.59 | $4.85 | $4.50 | $4.85 | $4.85 | 15,647 |
| 2024-06-20 | $4.75 | $4.75 | $4.50 | $4.67 | $4.67 | 13,136 |
| 2024-06-18 | $4.80 | $4.91 | $4.69 | $4.91 | $4.91 | 14,522 |
| 2024-06-17 | $4.83 | $4.83 | $4.67 | $4.69 | $4.69 | 7,416 |
| 2024-06-14 | $4.76 | $4.99 | $4.65 | $4.87 | $4.87 | 6,642 |
| 2024-06-13 | $4.97 | $5.00 | $4.78 | $4.78 | $4.78 | 15,940 |
| 2024-06-12 | $4.90 | $4.93 | $4.80 | $4.84 | $4.84 | 3,935 |
| 2024-06-11 | $4.98 | $4.99 | $4.85 | $4.97 | $4.97 | 7,965 |
| 2024-06-10 | $4.80 | $4.90 | $4.78 | $4.78 | $4.78 | 3,793 |
| 2024-06-07 | $4.98 | $5.00 | $4.77 | $4.78 | $4.78 | 6,697 |
| 2024-06-06 | $4.81 | $4.98 | $4.75 | $4.98 | $4.98 | 7,044 |
| 2024-06-05 | $5.00 | $5.00 | $4.77 | $4.93 | $4.93 | 36,755 |
| 2024-06-04 | $4.92 | $5.05 | $4.91 | $5.03 | $5.03 | 4,848 |
| 2024-06-03 | $4.92 | $5.05 | $4.90 | $4.90 | $4.90 | 8,983 |
| 2024-05-31 | $5.00 | $5.07 | $4.97 | $4.97 | $4.97 | 6,669 |
| 2024-05-30 | $4.81 | $5.01 | $4.63 | $4.94 | $4.94 | 8,034 |
| 2024-05-29 | $4.87 | $4.87 | $4.71 | $4.84 | $4.84 | 8,704 |
| 2024-05-28 | $5.07 | $5.07 | $4.90 | $4.98 | $4.98 | 12,976 |
| 2024-05-24 | $5.07 | $5.07 | $4.96 | $5.05 | $5.05 | 3,192 |
| 2024-05-23 | $5.01 | $5.07 | $4.92 | $5.07 | $5.07 | 47,649 |
| 2024-05-22 | $4.98 | $5.01 | $4.80 | $5.00 | $5.00 | 13,113 |
| 2024-05-21 | $5.05 | $5.05 | $4.82 | $4.84 | $4.84 | 10,763 |
| 2024-05-20 | $4.81 | $5.05 | $4.81 | $5.00 | $5.00 | 13,691 |
| 2024-05-17 | $5.23 | $5.28 | $4.75 | $4.89 | $4.89 | 58,618 |
| 2024-05-16 | $4.90 | $5.19 | $4.90 | $5.10 | $5.10 | 51,748 |
| 2024-05-15 | $4.51 | $4.87 | $4.50 | $4.83 | $4.83 | 44,173 |
| 2024-05-14 | $4.19 | $4.75 | $4.06 | $4.42 | $4.42 | 124,175 |
| 2024-05-13 | $4.12 | $4.19 | $4.00 | $4.00 | $4.00 | 18,696 |
| 2024-05-10 | $4.00 | $4.27 | $4.00 | $4.00 | $4.00 | 16,087 |
| 2024-05-09 | $3.88 | $3.90 | $3.76 | $3.76 | $3.76 | 4,147 |
| 2024-05-08 | $3.86 | $3.86 | $3.74 | $3.75 | $3.75 | 8,326 |
| 2024-05-07 | $3.86 | $3.86 | $3.77 | $3.77 | $3.77 | 1,849 |
| 2024-05-06 | $3.85 | $3.99 | $3.75 | $3.75 | $3.75 | 11,720 |
| 2024-05-03 | $3.87 | $3.95 | $3.85 | $3.86 | $3.86 | 4,598 |
| 2024-05-02 | $3.83 | $4.00 | $3.80 | $4.00 | $4.00 | 4,416 |
| 2024-05-01 | $3.95 | $4.08 | $3.85 | $3.85 | $3.85 | 5,275 |
| 2024-04-30 | $3.89 | $3.90 | $3.83 | $3.90 | $3.90 | 3,770 |
| 2024-04-29 | $3.83 | $4.08 | $3.75 | $4.08 | $4.08 | 10,329 |
| 2024-04-26 | $3.82 | $3.97 | $3.82 | $3.93 | $3.93 | 8,191 |
| 2024-04-25 | $3.99 | $4.00 | $3.83 | $3.93 | $3.93 | 2,986 |
| 2024-04-24 | $4.05 | $4.05 | $3.92 | $3.99 | $3.99 | 4,071 |
| 2024-04-23 | $3.86 | $4.05 | $3.80 | $4.05 | $4.05 | 8,992 |
| 2024-04-22 | $3.94 | $3.98 | $3.90 | $3.90 | $3.90 | 7,107 |
| 2024-04-19 | $3.82 | $3.95 | $3.80 | $3.88 | $3.88 | 5,135 |
| 2024-04-18 | $4.05 | $4.12 | $3.81 | $3.81 | $3.81 | 7,276 |
| 2024-04-17 | $4.05 | $4.34 | $3.55 | $3.94 | $3.94 | 24,193 |
| 2024-04-16 | $4.07 | $4.39 | $3.95 | $4.10 | $4.10 | 20,270 |
| 2024-04-15 | $4.72 | $4.72 | $4.03 | $4.17 | $4.17 | 42,532 |
| 2024-04-12 | $4.55 | $4.76 | $4.55 | $4.59 | $4.59 | 3,394 |
| 2024-04-11 | $4.45 | $4.78 | $4.45 | $4.55 | $4.55 | 5,705 |
| 2024-04-10 | $4.56 | $4.80 | $4.55 | $4.56 | $4.56 | 5,719 |
| 2024-04-09 | $4.57 | $4.86 | $4.43 | $4.82 | $4.82 | 38,390 |
| 2024-04-08 | $4.52 | $4.92 | $4.52 | $4.79 | $4.79 | 27,079 |
| 2024-04-05 | $4.67 | $4.67 | $4.44 | $4.50 | $4.50 | 11,325 |
| 2024-04-04 | $4.63 | $4.95 | $4.51 | $4.66 | $4.66 | 10,687 |
| 2024-04-03 | $4.60 | $4.80 | $4.49 | $4.56 | $4.56 | 9,928 |
| 2024-04-02 | $4.90 | $4.92 | $4.51 | $4.60 | $4.60 | 26,188 |
| 2024-04-01 | $5.18 | $5.18 | $4.95 | $4.99 | $4.99 | 5,998 |
| 2024-03-28 | $5.14 | $5.35 | $5.09 | $5.20 | $5.20 | 18,280 |
| 2024-03-27 | $5.40 | $5.40 | $5.02 | $5.05 | $5.05 | 11,079 |
| 2024-03-26 | $5.10 | $5.48 | $5.02 | $5.33 | $5.33 | 24,358 |
| 2024-03-25 | $5.11 | $5.34 | $5.02 | $5.18 | $5.18 | 13,098 |
| 2024-03-22 | $5.51 | $5.69 | $5.10 | $5.39 | $5.39 | 16,015 |
| 2024-03-21 | $5.17 | $5.78 | $5.00 | $5.51 | $5.51 | 48,808 |
| 2024-03-20 | $5.05 | $5.25 | $5.00 | $5.24 | $5.24 | 4,810 |
| 2024-03-19 | $4.93 | $5.28 | $4.93 | $5.00 | $5.00 | 36,818 |
| 2024-03-18 | $4.68 | $5.45 | $4.59 | $4.85 | $4.85 | 41,465 |
| 2024-03-15 | $4.13 | $5.35 | $4.13 | $4.81 | $4.81 | 104,479 |
| 2024-03-14 | $4.10 | $4.32 | $4.10 | $4.16 | $4.16 | 22,953 |
| 2024-03-13 | $4.26 | $4.57 | $4.10 | $4.10 | $4.10 | 57,924 |
| 2024-03-12 | $4.95 | $4.95 | $4.29 | $4.41 | $4.41 | 40,003 |
| 2024-03-11 | $5.23 | $5.48 | $4.17 | $4.95 | $4.95 | 114,645 |
| 2024-03-08 | $5.63 | $5.72 | $5.21 | $5.34 | $5.34 | 98,986 |
| 2024-03-07 | $5.29 | $5.59 | $4.98 | $5.58 | $5.58 | 89,854 |
| 2024-03-06 | $5.28 | $5.30 | $4.92 | $5.19 | $5.19 | 66,303 |
| 2024-03-05 | $4.95 | $5.94 | $4.65 | $5.18 | $5.18 | 261,511 |
| 2024-03-04 | $4.10 | $4.62 | $4.00 | $4.59 | $4.59 | 90,487 |
| 2024-03-01 | $3.71 | $4.07 | $3.61 | $3.99 | $3.99 | 94,963 |
| 2024-02-29 | $3.69 | $3.73 | $3.51 | $3.70 | $3.70 | 33,960 |
| 2024-02-28 | $3.55 | $3.84 | $3.45 | $3.62 | $3.62 | 70,275 |
| 2024-02-27 | $3.26 | $3.66 | $3.15 | $3.58 | $3.58 | 53,753 |
| 2024-02-26 | $3.10 | $3.45 | $3.10 | $3.36 | $3.36 | 96,556 |
| 2024-02-23 | $3.01 | $3.24 | $3.01 | $3.17 | $3.17 | 23,046 |
| 2024-02-22 | $3.13 | $3.25 | $3.00 | $3.00 | $3.00 | 89,687 |
| 2024-02-21 | $3.00 | $3.22 | $3.00 | $3.00 | $3.00 | 59,403 |
| 2024-02-20 | $3.00 | $3.10 | $2.85 | $2.95 | $2.95 | 31,341 |
| 2024-02-16 | $3.01 | $3.24 | $2.81 | $3.00 | $3.00 | 48,148 |
| 2024-02-15 | $2.95 | $3.49 | $2.81 | $3.03 | $3.03 | 77,897 |
| 2024-02-14 | $2.97 | $3.10 | $2.90 | $2.94 | $2.94 | 30,118 |
| 2024-02-13 | $3.34 | $3.34 | $2.67 | $2.97 | $2.97 | 89,891 |
| 2024-02-12 | $3.98 | $3.98 | $3.13 | $3.13 | $3.13 | 64,474 |
| 2024-02-09 | $3.59 | $3.71 | $3.42 | $3.60 | $3.60 | 35,655 |
| 2024-02-08 | $3.78 | $3.86 | $3.40 | $3.56 | $3.56 | 127,754 |
| 2024-02-07 | $4.15 | $4.18 | $3.70 | $3.88 | $3.88 | 185,051 |
| 2024-02-06 | $4.60 | $4.70 | $4.10 | $4.11 | $4.11 | 150,230 |
| 2024-02-05 | $4.74 | $4.75 | $4.32 | $4.45 | $4.45 | 74,498 |
| 2024-02-02 | $4.99 | $4.99 | $4.69 | $4.74 | $4.74 | 32,046 |
| 2024-02-01 | $5.05 | $5.08 | $4.60 | $4.99 | $4.99 | 113,862 |
| 2024-01-31 | $5.05 | $5.16 | $4.80 | $4.92 | $4.92 | 30,780 |
| 2024-01-30 | $4.70 | $5.10 | $4.53 | $5.08 | $5.08 | 55,025 |
| 2024-01-29 | $4.47 | $4.70 | $4.47 | $4.65 | $4.65 | 16,027 |
| 2024-01-26 | $4.47 | $4.89 | $4.10 | $4.55 | $4.55 | 31,826 |
| 2024-01-25 | $4.78 | $5.08 | $4.40 | $4.50 | $4.50 | 66,861 |
| 2024-01-24 | $4.75 | $5.06 | $4.50 | $4.75 | $4.75 | 95,763 |
| 2024-01-23 | $5.27 | $5.49 | $4.69 | $4.72 | $4.72 | 147,982 |
| 2024-01-22 | $4.78 | $5.52 | $4.50 | $5.27 | $5.27 | 61,001 |
| 2024-01-19 | $4.90 | $4.99 | $4.62 | $4.77 | $4.77 | 74,572 |
| 2024-01-18 | $5.05 | $5.48 | $4.75 | $4.82 | $4.82 | 70,474 |
| 2024-01-17 | $5.52 | $5.80 | $4.90 | $5.01 | $5.01 | 118,109 |
| 2024-01-16 | $6.00 | $6.28 | $5.52 | $5.60 | $5.60 | 86,142 |
| 2024-01-12 | $6.00 | $6.04 | $5.85 | $5.85 | $5.85 | 22,470 |
| 2024-01-11 | $6.05 | $6.35 | $5.85 | $5.88 | $5.88 | 56,658 |
| 2024-01-10 | $6.63 | $6.63 | $5.99 | $6.00 | $6.00 | 128,348 |
| 2024-01-09 | $7.00 | $7.00 | $6.60 | $6.72 | $6.72 | 60,328 |
| 2024-01-08 | $7.56 | $7.82 | $7.00 | $7.08 | $7.08 | 95,433 |
| 2024-01-05 | $7.91 | $8.14 | $7.26 | $7.61 | $7.61 | 115,325 |
| 2024-01-04 | $7.80 | $8.49 | $7.80 | $8.15 | $8.15 | 41,415 |
| 2024-01-03 | $8.38 | $8.75 | $7.80 | $7.99 | $7.99 | 55,436 |
| 2024-01-02 | $8.49 | $8.78 | $7.82 | $8.67 | $8.67 | 76,476 |
| 2023-12-29 | $8.01 | $8.79 | $7.51 | $8.57 | $8.57 | 163,955 |
| 2023-12-28 | $6.61 | $7.99 | $6.33 | $7.90 | $7.90 | 163,093 |
| 2023-12-27 | $6.35 | $6.71 | $6.20 | $6.71 | $6.71 | 54,317 |
| 2023-12-26 | $6.37 | $6.84 | $6.09 | $6.37 | $6.37 | 108,470 |
| 2023-12-22 | $6.13 | $6.80 | $5.96 | $6.17 | $6.17 | 102,540 |
| 2023-12-21 | $6.05 | $6.23 | $5.90 | $6.18 | $6.18 | 85,225 |
| 2023-12-20 | $6.15 | $6.71 | $5.94 | $5.94 | $5.94 | 135,288 |
| 2023-12-19 | $6.35 | $7.24 | $6.16 | $6.58 | $6.58 | 196,843 |
| 2023-12-18 | $7.33 | $7.92 | $5.86 | $6.44 | $6.44 | 311,350 |
| 2023-12-15 | $7.94 | $8.25 | $5.91 | $8.06 | $8.06 | 344,640 |
| 2023-12-14 | $10.00 | $10.00 | $7.68 | $8.06 | $8.06 | 311,059 |
| 2023-12-13 | $7.82 | $10.65 | $7.76 | $9.88 | $9.88 | 1,046,627 |
| 2023-12-12 | $7.22 | $8.25 | $7.22 | $8.08 | $8.08 | 402,436 |
| 2023-12-11 | $6.75 | $8.31 | $6.14 | $8.01 | $8.01 | 1,366,730 |
| 2023-12-08 | $8.61 | $11.44 | $6.26 | $6.88 | $6.88 | 31,873,804 |
| 2023-12-07 | $3.35 | $4.00 | $3.02 | $4.00 | $4.00 | 40,021 |
| 2023-12-06 | $3.47 | $3.68 | $3.13 | $3.49 | $3.49 | 20,637 |
| 2023-12-05 | $3.59 | $3.74 | $2.90 | $3.44 | $3.44 | 29,293 |
| 2023-12-04 | $3.21 | $4.59 | $3.04 | $3.30 | $3.30 | 184,670 |
| 2023-12-01 | $2.46 | $3.29 | $2.46 | $3.15 | $3.15 | 22,113 |
| 2023-11-30 | $2.73 | $2.73 | $2.38 | $2.45 | $2.45 | 2,690 |
| 2023-11-29 | $3.15 | $3.29 | $2.72 | $2.73 | $2.73 | 6,138 |
| 2023-11-28 | $2.28 | $3.02 | $2.14 | $2.85 | $2.85 | 8,177 |
| 2023-11-27 | $2.31 | $2.31 | $2.16 | $2.27 | $2.27 | 8,024 |
| 2023-11-24 | $2.30 | $2.35 | $2.26 | $2.33 | $2.33 | 3,059 |
| 2023-11-22 | $2.20 | $2.32 | $2.15 | $2.30 | $2.30 | 16,586 |
| 2023-11-21 | $2.19 | $2.20 | $2.07 | $2.18 | $2.18 | 7,368 |
| 2023-11-20 | $2.20 | $2.29 | $2.15 | $2.15 | $2.15 | 10,052 |
| 2023-11-17 | $2.24 | $2.25 | $2.01 | $2.10 | $2.10 | 11,898 |
| 2023-11-16 | $2.35 | $2.35 | $2.08 | $2.10 | $2.10 | 21,459 |
| 2023-11-15 | $2.57 | $2.61 | $2.30 | $2.36 | $2.36 | 16,669 |
| 2023-11-14 | $2.76 | $2.76 | $2.61 | $2.61 | $2.61 | 1,598 |
| 2023-11-13 | $2.46 | $2.81 | $2.46 | $2.77 | $2.77 | 2,244 |
| 2023-11-10 | $2.89 | $2.98 | $2.72 | $2.72 | $2.72 | 1,190 |
| 2023-11-09 | $2.82 | $2.95 | $2.43 | $2.80 | $2.80 | 5,508 |
| 2023-11-08 | $3.12 | $3.13 | $2.90 | $3.07 | $3.07 | 4,211 |
| 2023-11-07 | $3.05 | $3.05 | $2.82 | $2.85 | $2.85 | 12,910 |
| 2023-11-06 | $2.93 | $3.15 | $2.91 | $3.15 | $3.15 | 1,721 |
| 2023-11-03 | $3.05 | $3.05 | $3.05 | $3.05 | $3.05 | 1,204 |
| 2023-11-02 | $2.99 | $3.15 | $2.90 | $3.00 | $3.00 | 10,926 |
| 2023-11-01 | $2.92 | $3.15 | $2.92 | $3.05 | $3.05 | 1,633 |
| 2023-10-31 | $3.26 | $3.26 | $2.95 | $3.03 | $3.03 | 2,243 |
| 2023-10-30 | $2.94 | $3.10 | $2.94 | $3.10 | $3.10 | 3,131 |
| 2023-10-27 | $3.16 | $3.16 | $3.16 | $3.16 | $3.16 | 483 |
| 2023-10-26 | $3.03 | $3.16 | $3.03 | $3.16 | $3.16 | 4,061 |
| 2023-10-25 | $3.19 | $3.19 | $3.05 | $3.19 | $3.19 | 13,578 |
| 2023-10-24 | $3.01 | $3.15 | $2.90 | $3.05 | $3.05 | 46,256 |
| 2023-10-23 | $3.00 | $3.15 | $3.00 | $3.15 | $3.15 | 4,117 |
| 2023-10-20 | $3.05 | $3.29 | $2.98 | $3.02 | $3.02 | 7,445 |
| 2023-10-19 | $3.95 | $4.00 | $2.82 | $2.82 | $2.82 | 59,147 |
| 2023-10-18 | $4.12 | $4.12 | $3.91 | $4.08 | $4.08 | 6,602 |
| 2023-10-17 | $4.10 | $4.20 | $3.95 | $3.95 | $3.95 | 4,190 |
| 2023-10-16 | $4.06 | $4.20 | $3.97 | $3.97 | $3.97 | 2,224 |
| 2023-10-13 | $3.95 | $4.22 | $3.95 | $4.00 | $4.00 | 8,628 |
| 2023-10-12 | $4.01 | $4.03 | $4.01 | $4.03 | $4.03 | 799 |
| 2023-10-11 | $4.20 | $4.32 | $3.92 | $3.92 | $3.92 | 35,814 |
| 2023-10-10 | $4.59 | $4.59 | $4.12 | $4.12 | $4.12 | 18,313 |
| 2023-10-09 | $4.22 | $4.61 | $4.22 | $4.26 | $4.26 | 4,610 |
| 2023-10-06 | $4.36 | $4.57 | $4.36 | $4.50 | $4.50 | 1,610 |
| 2023-10-05 | $4.68 | $4.88 | $4.41 | $4.41 | $4.41 | 4,914 |
| 2023-10-04 | $4.40 | $4.55 | $4.23 | $4.55 | $4.55 | 12,017 |
| 2023-10-03 | $4.03 | $4.48 | $4.03 | $4.20 | $4.20 | 2,324 |
| 2023-10-02 | $3.78 | $4.44 | $3.51 | $4.44 | $4.44 | 18,631 |
| 2023-09-29 | $4.03 | $4.18 | $3.96 | $3.97 | $3.97 | 12,407 |
| 2023-09-28 | $4.10 | $4.28 | $3.96 | $4.03 | $4.03 | 2,866 |
| 2023-09-27 | $3.93 | $4.30 | $3.88 | $3.90 | $3.90 | 18,798 |
| 2023-09-26 | $3.97 | $4.33 | $3.70 | $3.86 | $3.86 | 48,366 |
| 2023-09-25 | $3.73 | $4.23 | $3.37 | $4.01 | $4.01 | 13,797 |
| 2023-09-22 | $3.62 | $3.71 | $3.62 | $3.68 | $3.68 | 7,536 |
| 2023-09-21 | $3.78 | $3.93 | $3.67 | $3.67 | $3.67 | 22,554 |
| 2023-09-20 | $3.91 | $4.00 | $3.81 | $3.90 | $3.90 | 30,984 |
| 2023-09-19 | $4.50 | $4.50 | $3.96 | $3.96 | $3.96 | 15,960 |
| 2023-09-18 | $4.63 | $4.98 | $4.32 | $4.32 | $4.32 | 12,413 |
| 2023-09-15 | $5.01 | $5.05 | $4.32 | $4.63 | $4.63 | 72,165 |
| 2023-09-14 | $5.00 | $5.05 | $4.91 | $4.91 | $4.91 | 22,445 |
| 2023-09-13 | $5.17 | $5.19 | $4.95 | $4.95 | $4.95 | 17,411 |
| 2023-09-12 | $4.99 | $5.19 | $4.75 | $5.18 | $5.18 | 12,888 |
| 2023-09-11 | $5.08 | $5.37 | $5.03 | $5.05 | $5.05 | 13,911 |
| 2023-09-08 | $5.42 | $5.56 | $5.03 | $5.04 | $5.04 | 8,111 |
| 2023-09-07 | $5.40 | $5.65 | $5.40 | $5.53 | $5.53 | 13,147 |
| 2023-09-06 | $5.56 | $5.71 | $5.38 | $5.38 | $5.38 | 5,004 |
| 2023-09-05 | $5.70 | $5.86 | $5.39 | $5.39 | $5.39 | 15,600 |
| 2023-09-01 | $5.87 | $5.90 | $5.61 | $5.65 | $5.65 | 26,231 |
| 2023-08-31 | $5.67 | $5.90 | $5.67 | $5.77 | $5.77 | 5,850 |
| 2023-08-30 | $5.88 | $5.94 | $5.69 | $5.85 | $5.85 | 15,714 |
| 2023-08-29 | $5.95 | $5.97 | $5.74 | $5.77 | $5.77 | 5,625 |
| 2023-08-28 | $5.98 | $5.98 | $5.98 | $5.98 | $5.98 | 304 |
| 2023-08-25 | $5.96 | $5.96 | $5.74 | $5.95 | $5.95 | 3,130 |
| 2023-08-24 | $5.75 | $5.96 | $5.75 | $5.96 | $5.96 | 5,219 |
| 2023-08-23 | $5.98 | $5.98 | $5.68 | $5.96 | $5.96 | 5,191 |
| 2023-08-22 | $5.98 | $5.98 | $5.85 | $5.95 | $5.95 | 7,154 |
| 2023-08-21 | $5.80 | $5.98 | $5.65 | $5.95 | $5.95 | 16,622 |
| 2023-08-18 | $5.64 | $5.80 | $5.64 | $5.80 | $5.80 | 11,312 |
| 2023-08-17 | $5.80 | $5.92 | $5.79 | $5.87 | $5.87 | 2,015 |
| 2023-08-16 | $5.72 | $6.00 | $5.70 | $5.77 | $5.77 | 13,174 |
| 2023-08-15 | $6.09 | $6.10 | $6.04 | $6.09 | $6.09 | 11,298 |
| 2023-08-14 | $5.61 | $6.11 | $5.61 | $6.11 | $6.11 | 27,802 |
| 2023-08-11 | $6.20 | $6.20 | $5.99 | $6.11 | $6.11 | 6,611 |
| 2023-08-10 | $6.14 | $6.23 | $5.98 | $6.19 | $6.19 | 3,766 |
| 2023-08-09 | $6.00 | $6.20 | $5.99 | $6.19 | $6.19 | 7,012 |
| 2023-08-08 | $6.23 | $6.23 | $5.98 | $6.13 | $6.13 | 11,133 |
| 2023-08-07 | $6.23 | $6.23 | $5.81 | $6.19 | $6.19 | 7,099 |
| 2023-08-04 | $6.29 | $6.29 | $6.12 | $6.23 | $6.23 | 13,308 |
| 2023-08-03 | $6.07 | $6.14 | $5.89 | $6.14 | $6.14 | 14,932 |
| 2023-08-02 | $6.02 | $6.03 | $5.81 | $6.02 | $6.02 | 8,516 |
| 2023-08-01 | $5.69 | $6.19 | $5.69 | $6.01 | $6.01 | 7,194 |
| 2023-07-31 | $5.84 | $5.84 | $5.62 | $5.72 | $5.72 | 35,005 |
| 2023-07-28 | $5.75 | $5.85 | $5.58 | $5.71 | $5.71 | 16,277 |
| 2023-07-27 | $5.96 | $5.96 | $5.40 | $5.68 | $5.68 | 92,680 |
| 2023-07-26 | $6.18 | $6.18 | $5.92 | $5.92 | $5.92 | 52,761 |
| 2023-07-25 | $6.29 | $6.29 | $6.02 | $6.03 | $6.03 | 61,029 |
| 2023-07-24 | $6.24 | $6.30 | $6.03 | $6.10 | $6.10 | 38,975 |
| 2023-07-21 | $6.08 | $6.32 | $6.05 | $6.32 | $6.32 | 24,677 |
| 2023-07-20 | $6.33 | $6.33 | $6.01 | $6.07 | $6.07 | 46,745 |
| 2023-07-19 | $6.41 | $6.46 | $6.01 | $6.43 | $6.43 | 36,783 |
| 2023-07-18 | $5.88 | $6.59 | $5.85 | $6.46 | $6.46 | 164,964 |
| 2023-07-17 | $5.80 | $5.95 | $5.56 | $5.89 | $5.89 | 22,084 |
| 2023-07-14 | $5.75 | $5.83 | $5.51 | $5.69 | $5.69 | 39,843 |
| 2023-07-13 | $5.87 | $5.87 | $5.62 | $5.65 | $5.65 | 30,502 |
| 2023-07-12 | $5.73 | $5.88 | $5.72 | $5.75 | $5.75 | 36,900 |
| 2023-07-11 | $5.87 | $5.97 | $5.65 | $5.80 | $5.80 | 170,444 |
| 2023-07-10 | $5.99 | $6.16 | $5.75 | $5.83 | $5.83 | 204,498 |
| 2023-07-07 | $5.99 | $6.00 | $5.76 | $5.80 | $5.80 | 80,992 |
| 2023-07-06 | $5.97 | $6.10 | $5.90 | $6.00 | $6.00 | 118,324 |
| 2023-07-05 | $6.20 | $6.23 | $5.91 | $6.06 | $6.06 | 91,927 |
| 2023-07-03 | $5.60 | $6.36 | $5.60 | $6.20 | $6.20 | 119,311 |
| 2023-06-30 | $5.95 | $6.75 | $5.60 | $5.96 | $5.96 | 1,295,660 |