iSpecimen Inc (ISPC) Exchange: NASDAQ
Data as of May 2, 2025
$1.25 ($0.03) 2.88%
iSpecimen Inc - Daily Information
Click for more stock information on iSpecimen Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $1.21 |
| Previous Close | $1.25 |
| High | $1.28 |
| Low | $1.21 |
| Adjusted Open | $1.21 |
| Previous Adjusted Close | $1.25 |
| Adjusted High | $1.28 |
| Adjusted Low | $1.21 |
About iSpecimen Inc (ISPC)
iSpecimen Inc
Invest in iSpecimen Inc (ISPC)
Historical Stock Data for iSpecimen Inc (ISPC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $1.21 | $1.28 | $1.21 | $1.25 | $1.25 | 22,613 |
| 2025-04-24 | $1.18 | $1.23 | $1.18 | $1.22 | $1.22 | 23,513 |
| 2025-04-23 | $1.20 | $1.20 | $1.15 | $1.17 | $1.17 | 18,502 |
| 2025-04-22 | $1.18 | $1.23 | $1.18 | $1.20 | $1.20 | 17,073 |
| 2025-04-21 | $1.15 | $1.21 | $1.11 | $1.18 | $1.18 | 48,034 |
| 2025-04-17 | $1.28 | $1.30 | $1.21 | $1.24 | $1.24 | 32,630 |
| 2025-04-16 | $1.22 | $1.35 | $1.19 | $1.32 | $1.32 | 80,151 |
| 2025-04-15 | $1.22 | $1.29 | $1.22 | $1.22 | $1.22 | 26,718 |
| 2025-04-14 | $1.23 | $1.27 | $1.20 | $1.27 | $1.27 | 18,728 |
| 2025-04-11 | $1.32 | $1.32 | $1.15 | $1.22 | $1.22 | 72,436 |
| 2025-04-10 | $1.42 | $1.42 | $1.22 | $1.27 | $1.27 | 89,317 |
| 2025-04-09 | $1.20 | $1.75 | $1.13 | $1.42 | $1.42 | 1,110,881 |
| 2025-04-08 | $1.32 | $1.35 | $1.13 | $1.20 | $1.20 | 77,197 |
| 2025-04-07 | $1.12 | $1.35 | $1.05 | $1.33 | $1.33 | 121,345 |
| 2025-04-04 | $1.10 | $1.14 | $1.04 | $1.14 | $1.14 | 82,335 |
| 2025-04-03 | $1.17 | $1.18 | $1.12 | $1.13 | $1.13 | 47,649 |
| 2025-04-02 | $1.28 | $1.42 | $1.21 | $1.27 | $1.27 | 145,720 |
| 2025-04-01 | $1.06 | $1.45 | $1.02 | $1.31 | $1.31 | 729,349 |
| 2025-03-31 | $1.13 | $1.13 | $1.03 | $1.06 | $1.06 | 34,891 |
| 2025-03-28 | $1.18 | $1.18 | $1.09 | $1.15 | $1.15 | 28,437 |
| 2025-03-27 | $1.28 | $1.29 | $1.16 | $1.18 | $1.18 | 47,272 |
| 2025-03-26 | $1.30 | $1.37 | $1.27 | $1.29 | $1.29 | 51,022 |
| 2025-03-25 | $1.42 | $1.42 | $1.30 | $1.36 | $1.36 | 30,746 |
| 2025-03-24 | $1.44 | $1.44 | $1.33 | $1.35 | $1.35 | 21,781 |
| 2025-03-21 | $1.34 | $1.39 | $1.31 | $1.37 | $1.37 | 29,023 |
| 2025-03-20 | $1.34 | $1.40 | $1.31 | $1.37 | $1.37 | 27,565 |
| 2025-03-19 | $1.35 | $1.36 | $1.29 | $1.33 | $1.33 | 22,996 |
| 2025-03-18 | $1.42 | $1.44 | $1.31 | $1.35 | $1.35 | 14,371 |
| 2025-03-17 | $1.35 | $1.45 | $1.34 | $1.44 | $1.44 | 178,520 |
| 2025-03-14 | $1.27 | $1.35 | $1.27 | $1.34 | $1.34 | 35,357 |
| 2025-03-13 | $1.31 | $1.35 | $1.24 | $1.27 | $1.27 | 43,648 |
| 2025-03-12 | $1.30 | $1.33 | $1.25 | $1.30 | $1.30 | 34,291 |
| 2025-03-11 | $1.34 | $1.35 | $1.24 | $1.30 | $1.30 | 107,016 |
| 2025-03-10 | $1.42 | $1.42 | $1.29 | $1.35 | $1.35 | 106,300 |
| 2025-03-07 | $1.42 | $1.45 | $1.39 | $1.41 | $1.41 | 43,337 |
| 2025-03-06 | $1.47 | $1.47 | $1.41 | $1.44 | $1.44 | 41,319 |
| 2025-03-05 | $1.49 | $1.56 | $1.44 | $1.48 | $1.48 | 43,015 |
| 2025-03-04 | $1.55 | $1.56 | $1.30 | $1.48 | $1.48 | 185,047 |
| 2025-03-03 | $1.67 | $1.70 | $1.54 | $1.54 | $1.54 | 100,838 |
| 2025-02-28 | $1.59 | $1.67 | $1.54 | $1.66 | $1.66 | 96,076 |
| 2025-02-27 | $1.80 | $1.80 | $1.55 | $1.61 | $1.61 | 203,419 |
| 2025-02-26 | $1.73 | $1.88 | $1.73 | $1.83 | $1.83 | 193,726 |
| 2025-02-25 | $1.96 | $1.99 | $1.73 | $1.74 | $1.74 | 570,529 |
| 2025-02-24 | $2.36 | $3.03 | $1.93 | $2.18 | $2.18 | 25,139,792 |
| 2025-02-21 | $1.81 | $1.87 | $1.73 | $1.74 | $1.74 | 232,980 |
| 2025-02-20 | $1.91 | $1.92 | $1.78 | $1.81 | $1.81 | 67,868 |
| 2025-02-19 | $1.96 | $1.97 | $1.88 | $1.90 | $1.90 | 34,702 |
| 2025-02-18 | $1.87 | $1.99 | $1.86 | $1.96 | $1.96 | 70,206 |
| 2025-02-14 | $1.95 | $1.96 | $1.86 | $1.86 | $1.86 | 48,965 |
| 2025-02-13 | $1.91 | $1.98 | $1.86 | $1.95 | $1.95 | 44,596 |
| 2025-02-12 | $1.92 | $1.96 | $1.76 | $1.91 | $1.91 | 145,306 |
| 2025-02-11 | $2.08 | $2.09 | $1.90 | $1.92 | $1.92 | 138,362 |
| 2025-02-10 | $2.09 | $2.18 | $1.91 | $2.14 | $2.14 | 165,334 |
| 2025-02-07 | $2.08 | $2.20 | $2.00 | $2.12 | $2.12 | 162,251 |
| 2025-02-06 | $2.04 | $2.19 | $1.99 | $2.08 | $2.08 | 159,764 |
| 2025-02-05 | $1.96 | $2.05 | $1.91 | $2.05 | $2.05 | 89,729 |
| 2025-02-04 | $1.88 | $1.98 | $1.82 | $1.95 | $1.95 | 138,673 |
| 2025-02-03 | $1.96 | $1.96 | $1.84 | $1.88 | $1.88 | 314,314 |
| 2025-01-31 | $2.10 | $2.10 | $1.96 | $1.99 | $1.99 | 59,852 |
| 2025-01-30 | $2.10 | $2.13 | $2.01 | $2.09 | $2.09 | 78,293 |
| 2025-01-29 | $2.08 | $2.15 | $2.05 | $2.08 | $2.08 | 82,762 |
| 2025-01-28 | $2.05 | $2.16 | $2.01 | $2.11 | $2.11 | 87,676 |
| 2025-01-27 | $2.05 | $2.17 | $2.00 | $2.05 | $2.05 | 169,322 |
| 2025-01-24 | $2.12 | $2.18 | $2.00 | $2.15 | $2.15 | 119,317 |
| 2025-01-23 | $2.28 | $2.28 | $1.96 | $2.06 | $2.06 | 325,870 |
| 2025-01-22 | $2.25 | $2.37 | $2.06 | $2.29 | $2.29 | 294,627 |
| 2025-01-21 | $2.37 | $2.55 | $2.36 | $2.41 | $2.41 | 358,646 |
| 2025-01-17 | $3.18 | $3.38 | $2.30 | $2.37 | $2.37 | 14,790,519 |
| 2025-01-16 | $2.64 | $2.86 | $2.56 | $2.85 | $2.85 | 3,620,551 |
| 2025-01-15 | $2.68 | $2.69 | $2.56 | $2.64 | $2.64 | 39,262 |
| 2025-01-14 | $2.61 | $2.79 | $2.60 | $2.64 | $2.64 | 60,576 |
| 2025-01-13 | $2.68 | $2.71 | $2.50 | $2.68 | $2.68 | 54,402 |
| 2025-01-10 | $2.83 | $2.84 | $2.62 | $2.68 | $2.68 | 86,938 |
| 2025-01-08 | $2.90 | $2.92 | $2.81 | $2.87 | $2.87 | 45,100 |
| 2025-01-07 | $2.96 | $3.09 | $2.81 | $2.90 | $2.90 | 116,113 |
| 2025-01-06 | $2.95 | $3.13 | $2.78 | $2.96 | $2.96 | 275,606 |
| 2025-01-03 | $2.74 | $2.94 | $2.71 | $2.90 | $2.90 | 91,422 |
| 2025-01-02 | $2.67 | $2.86 | $2.67 | $2.77 | $2.77 | 93,654 |
| 2024-12-31 | $2.80 | $2.81 | $2.64 | $2.66 | $2.66 | 154,011 |
| 2024-12-30 | $2.75 | $2.80 | $2.65 | $2.80 | $2.80 | 93,023 |
| 2024-12-27 | $2.87 | $2.95 | $2.64 | $2.81 | $2.81 | 317,246 |
| 2024-12-26 | $2.80 | $3.00 | $2.62 | $2.87 | $2.87 | 211,796 |
| 2024-12-24 | $2.80 | $2.83 | $2.66 | $2.80 | $2.80 | 63,395 |
| 2024-12-23 | $2.95 | $3.10 | $2.75 | $2.80 | $2.80 | 254,956 |
| 2024-12-20 | $3.62 | $3.97 | $2.98 | $3.00 | $3.00 | 2,425,154 |
| 2024-12-19 | $3.38 | $3.58 | $2.80 | $2.96 | $2.96 | 438,966 |
| 2024-12-18 | $3.27 | $4.32 | $3.18 | $3.95 | $3.95 | 812,573 |
| 2024-12-17 | $3.17 | $3.35 | $3.15 | $3.32 | $3.32 | 93,672 |
| 2024-12-16 | $2.94 | $3.50 | $2.93 | $3.27 | $3.27 | 169,793 |
| 2024-12-13 | $3.93 | $4.66 | $2.76 | $2.92 | $2.92 | 2,635,251 |
| 2024-12-12 | $3.48 | $3.50 | $3.26 | $3.45 | $3.45 | 382,587 |
| 2024-12-11 | $3.94 | $4.00 | $3.40 | $3.48 | $3.48 | 104,890 |
| 2024-12-10 | $3.91 | $4.00 | $3.86 | $3.97 | $3.97 | 14,397 |
| 2024-12-09 | $3.90 | $4.09 | $3.86 | $3.86 | $3.86 | 31,018 |
| 2024-12-06 | $3.88 | $4.15 | $3.86 | $3.90 | $3.90 | 55,288 |
| 2024-12-05 | $3.88 | $4.04 | $3.85 | $4.02 | $4.02 | 41,485 |
| 2024-12-04 | $4.12 | $4.12 | $3.87 | $3.88 | $3.88 | 93,097 |
| 2024-12-03 | $4.20 | $4.35 | $4.00 | $4.14 | $4.14 | 21,687 |
| 2024-12-02 | $4.18 | $4.32 | $4.13 | $4.21 | $4.21 | 33,829 |
| 2024-11-29 | $4.10 | $4.30 | $4.05 | $4.29 | $4.29 | 30,658 |
| 2024-11-27 | $4.15 | $4.35 | $3.94 | $4.22 | $4.22 | 44,602 |
| 2024-11-26 | $4.24 | $4.27 | $4.07 | $4.15 | $4.15 | 33,502 |
| 2024-11-25 | $4.39 | $4.44 | $4.16 | $4.24 | $4.24 | 55,988 |
| 2024-11-22 | $4.56 | $4.68 | $4.32 | $4.44 | $4.44 | 56,946 |
| 2024-11-21 | $4.61 | $4.84 | $4.41 | $4.58 | $4.58 | 114,203 |
| 2024-11-20 | $4.41 | $4.80 | $4.36 | $4.61 | $4.61 | 68,474 |
| 2024-11-19 | $4.25 | $4.77 | $4.25 | $4.45 | $4.45 | 198,621 |
| 2024-11-18 | $4.13 | $4.90 | $3.75 | $4.26 | $4.26 | 443,034 |
| 2024-11-15 | $4.81 | $4.90 | $4.14 | $4.20 | $4.20 | 663,353 |
| 2024-11-14 | $4.28 | $4.57 | $4.28 | $4.35 | $4.35 | 318,858 |
| 2024-11-13 | $4.45 | $4.83 | $4.25 | $4.30 | $4.30 | 212,634 |
| 2024-11-12 | $4.52 | $4.55 | $4.19 | $4.48 | $4.48 | 104,297 |
| 2024-11-11 | $4.82 | $4.82 | $4.30 | $4.52 | $4.52 | 173,014 |
| 2024-11-08 | $5.00 | $5.00 | $4.50 | $4.89 | $4.89 | 394,777 |
| 2024-11-07 | $4.92 | $5.14 | $4.09 | $4.94 | $4.94 | 4,235,455 |
| 2024-11-06 | $4.50 | $4.53 | $4.27 | $4.44 | $4.44 | 167,441 |
| 2024-11-05 | $4.50 | $4.68 | $4.24 | $4.55 | $4.55 | 760,281 |
| 2024-11-04 | $4.40 | $5.48 | $4.40 | $4.90 | $4.90 | 986,517 |
| 2024-11-01 | $4.22 | $4.54 | $4.15 | $4.34 | $4.34 | 70,214 |
| 2024-10-31 | $4.27 | $4.39 | $4.14 | $4.28 | $4.28 | 59,012 |
| 2024-10-30 | $3.58 | $4.49 | $3.41 | $4.32 | $4.32 | 293,847 |
| 2024-10-29 | $4.27 | $4.59 | $4.14 | $4.22 | $4.22 | 193,628 |
| 2024-10-28 | $4.93 | $4.98 | $3.84 | $4.32 | $4.32 | 216,110 |
| 2024-10-25 | $5.19 | $5.39 | $4.73 | $4.73 | $4.73 | 41,748 |
| 2024-10-24 | $4.70 | $5.67 | $4.70 | $5.27 | $5.27 | 113,380 |
| 2024-10-23 | $4.67 | $5.10 | $4.50 | $4.74 | $4.74 | 96,687 |
| 2024-10-22 | $6.32 | $6.99 | $4.32 | $4.67 | $4.67 | 534,426 |
| 2024-10-21 | $7.28 | $8.30 | $5.57 | $6.30 | $6.30 | 9,451,572 |
| 2024-10-18 | $4.11 | $4.63 | $4.11 | $4.56 | $4.56 | 836,280 |
| 2024-10-17 | $4.12 | $4.24 | $3.93 | $4.09 | $4.09 | 44,965 |
| 2024-10-16 | $4.11 | $4.40 | $4.06 | $4.11 | $4.11 | 25,469 |
| 2024-10-15 | $4.10 | $4.20 | $3.95 | $4.11 | $4.11 | 31,184 |
| 2024-10-14 | $4.26 | $4.39 | $3.95 | $4.27 | $4.27 | 113,448 |
| 2024-10-11 | $4.33 | $4.62 | $4.22 | $4.24 | $4.24 | 22,175 |
| 2024-10-10 | $4.50 | $4.63 | $4.10 | $4.32 | $4.32 | 68,082 |
| 2024-10-09 | $4.83 | $4.88 | $4.22 | $4.47 | $4.47 | 46,942 |
| 2024-10-08 | $4.90 | $5.08 | $4.55 | $4.70 | $4.70 | 56,042 |
| 2024-10-07 | $5.18 | $5.33 | $4.76 | $4.85 | $4.85 | 62,910 |
| 2024-10-04 | $5.16 | $5.37 | $5.04 | $5.23 | $5.23 | 86,218 |
| 2024-10-03 | $5.01 | $5.55 | $5.01 | $5.24 | $5.24 | 145,416 |
| 2024-10-02 | $4.65 | $5.10 | $4.61 | $5.04 | $5.04 | 65,647 |
| 2024-10-01 | $4.69 | $4.88 | $4.58 | $4.60 | $4.60 | 48,745 |
| 2024-09-30 | $4.76 | $5.07 | $4.64 | $4.70 | $4.70 | 121,251 |
| 2024-09-27 | $4.66 | $5.29 | $4.66 | $4.90 | $4.90 | 49,219 |
| 2024-09-26 | $5.57 | $5.85 | $4.50 | $4.98 | $4.98 | 275,554 |
| 2024-09-25 | $5.49 | $5.50 | $5.11 | $5.17 | $5.17 | 36,221 |
| 2024-09-24 | $5.24 | $5.94 | $5.24 | $5.55 | $5.55 | 127,120 |
| 2024-09-23 | $4.60 | $6.25 | $4.58 | $5.56 | $5.56 | 804,404 |
| 2024-09-20 | $4.65 | $5.01 | $4.13 | $4.50 | $4.50 | 137,377 |
| 2024-09-19 | $5.05 | $5.51 | $4.74 | $4.74 | $4.74 | 283,671 |
| 2024-09-18 | $5.62 | $6.60 | $5.02 | $5.52 | $5.52 | 1,310,987 |
| 2024-09-17 | $4.50 | $5.42 | $3.98 | $5.20 | $5.20 | 1,419,116 |
| 2024-09-16 | $3.57 | $4.90 | $3.41 | $4.47 | $4.47 | 519,301 |
| 2024-09-13 | $0.21 | $0.22 | $0.19 | $0.19 | $0.19 | 1,861,923 |
| 2024-09-12 | $0.20 | $0.21 | $0.18 | $0.19 | $0.19 | 2,263,912 |
| 2024-09-11 | $0.25 | $0.27 | $0.23 | $0.24 | $0.24 | 1,135,877 |
| 2024-09-10 | $0.26 | $0.26 | $0.24 | $0.25 | $0.25 | 349,150 |
| 2024-09-09 | $0.25 | $0.26 | $0.25 | $0.25 | $0.25 | 176,405 |
| 2024-09-06 | $0.25 | $0.26 | $0.25 | $0.25 | $0.25 | 124,346 |
| 2024-09-05 | $0.25 | $0.26 | $0.24 | $0.26 | $0.26 | 174,885 |
| 2024-09-04 | $0.25 | $0.26 | $0.24 | $0.26 | $0.26 | 519,598 |
| 2024-09-03 | $0.26 | $0.27 | $0.25 | $0.26 | $0.26 | 289,029 |
| 2024-08-30 | $0.28 | $0.28 | $0.24 | $0.27 | $0.27 | 703,325 |
| 2024-08-29 | $0.29 | $0.30 | $0.27 | $0.27 | $0.27 | 565,846 |
| 2024-08-28 | $0.29 | $0.30 | $0.27 | $0.29 | $0.29 | 718,208 |
| 2024-08-27 | $0.30 | $0.31 | $0.29 | $0.29 | $0.29 | 381,169 |
| 2024-08-26 | $0.31 | $0.33 | $0.28 | $0.29 | $0.29 | 838,638 |
| 2024-08-23 | $0.32 | $0.34 | $0.31 | $0.32 | $0.32 | 662,443 |
| 2024-08-22 | $0.33 | $0.34 | $0.30 | $0.31 | $0.31 | 1,050,148 |
| 2024-08-21 | $0.30 | $0.36 | $0.28 | $0.34 | $0.34 | 2,398,703 |
| 2024-08-20 | $0.32 | $0.33 | $0.28 | $0.29 | $0.29 | 592,625 |
| 2024-08-19 | $0.29 | $0.37 | $0.29 | $0.31 | $0.31 | 4,596,046 |
| 2024-08-16 | $0.27 | $0.32 | $0.26 | $0.29 | $0.29 | 2,367,587 |
| 2024-08-15 | $0.28 | $0.28 | $0.25 | $0.26 | $0.26 | 601,823 |
| 2024-08-14 | $0.27 | $0.29 | $0.26 | $0.28 | $0.28 | 1,051,256 |
| 2024-08-13 | $0.27 | $0.28 | $0.26 | $0.27 | $0.27 | 320,962 |
| 2024-08-12 | $0.25 | $0.27 | $0.25 | $0.27 | $0.27 | 141,215 |
| 2024-08-09 | $0.28 | $0.28 | $0.25 | $0.26 | $0.26 | 118,049 |
| 2024-08-08 | $0.24 | $0.27 | $0.24 | $0.27 | $0.27 | 267,662 |
| 2024-08-07 | $0.26 | $0.28 | $0.25 | $0.25 | $0.25 | 362,422 |
| 2024-08-06 | $0.23 | $0.31 | $0.21 | $0.25 | $0.25 | 2,399,163 |
| 2024-08-05 | $0.23 | $0.24 | $0.21 | $0.24 | $0.24 | 439,992 |
| 2024-08-02 | $0.26 | $0.26 | $0.24 | $0.25 | $0.25 | 444,231 |
| 2024-08-01 | $0.27 | $0.28 | $0.26 | $0.26 | $0.26 | 687,089 |
| 2024-07-31 | $0.27 | $0.28 | $0.26 | $0.27 | $0.27 | 353,597 |
| 2024-07-30 | $0.28 | $0.28 | $0.26 | $0.27 | $0.27 | 617,460 |
| 2024-07-29 | $0.29 | $0.30 | $0.28 | $0.28 | $0.28 | 548,662 |
| 2024-07-26 | $0.28 | $0.31 | $0.28 | $0.28 | $0.28 | 847,680 |
| 2024-07-25 | $0.28 | $0.34 | $0.26 | $0.29 | $0.29 | 2,479,111 |
| 2024-07-24 | $0.29 | $0.29 | $0.27 | $0.28 | $0.28 | 303,090 |
| 2024-07-23 | $0.29 | $0.30 | $0.28 | $0.28 | $0.28 | 1,070,526 |
| 2024-07-22 | $0.29 | $0.30 | $0.27 | $0.28 | $0.28 | 487,734 |
| 2024-07-19 | $0.32 | $0.32 | $0.29 | $0.29 | $0.29 | 354,722 |
| 2024-07-18 | $0.31 | $0.31 | $0.29 | $0.31 | $0.31 | 736,563 |
| 2024-07-17 | $0.31 | $0.34 | $0.28 | $0.31 | $0.31 | 1,378,783 |
| 2024-07-16 | $0.28 | $0.41 | $0.27 | $0.31 | $0.31 | 7,650,296 |
| 2024-07-15 | $0.30 | $0.30 | $0.27 | $0.28 | $0.28 | 1,652,097 |
| 2024-07-12 | $0.34 | $0.34 | $0.30 | $0.31 | $0.31 | 3,930,098 |
| 2024-07-11 | $0.35 | $0.59 | $0.31 | $0.32 | $0.32 | 42,853,647 |
| 2024-07-10 | $0.27 | $0.30 | $0.26 | $0.29 | $0.29 | 981,370 |
| 2024-07-09 | $0.27 | $0.28 | $0.24 | $0.27 | $0.27 | 672,040 |
| 2024-07-08 | $0.31 | $0.31 | $0.27 | $0.28 | $0.28 | 266,293 |
| 2024-07-05 | $0.29 | $0.31 | $0.27 | $0.30 | $0.30 | 640,318 |
| 2024-07-03 | $0.29 | $0.30 | $0.27 | $0.27 | $0.27 | 541,238 |
| 2024-07-02 | $0.30 | $0.30 | $0.29 | $0.29 | $0.29 | 200,773 |
| 2024-07-01 | $0.31 | $0.32 | $0.30 | $0.30 | $0.30 | 323,610 |
| 2024-06-28 | $0.32 | $0.32 | $0.30 | $0.31 | $0.31 | 452,870 |
| 2024-06-27 | $0.34 | $0.34 | $0.30 | $0.31 | $0.31 | 485,996 |
| 2024-06-26 | $0.34 | $0.35 | $0.33 | $0.35 | $0.35 | 152,458 |
| 2024-06-25 | $0.35 | $0.38 | $0.32 | $0.35 | $0.35 | 947,798 |
| 2024-06-24 | $0.36 | $0.37 | $0.34 | $0.36 | $0.36 | 807,181 |
| 2024-06-21 | $0.38 | $0.45 | $0.36 | $0.38 | $0.38 | 1,666,045 |
| 2024-06-20 | $0.38 | $0.41 | $0.36 | $0.40 | $0.40 | 1,245,372 |
| 2024-06-18 | $0.43 | $0.45 | $0.38 | $0.39 | $0.39 | 1,705,272 |
| 2024-06-17 | $0.47 | $0.49 | $0.42 | $0.43 | $0.43 | 1,715,921 |
| 2024-06-14 | $0.39 | $0.54 | $0.38 | $0.50 | $0.50 | 11,499,402 |
| 2024-06-13 | $0.36 | $0.44 | $0.34 | $0.41 | $0.41 | 6,403,737 |
| 2024-06-12 | $0.38 | $0.38 | $0.34 | $0.34 | $0.34 | 1,073,174 |
| 2024-06-11 | $0.34 | $0.39 | $0.32 | $0.38 | $0.38 | 2,546,590 |
| 2024-06-10 | $0.30 | $0.40 | $0.30 | $0.37 | $0.37 | 4,678,884 |
| 2024-06-07 | $0.36 | $0.50 | $0.35 | $0.40 | $0.40 | 10,792,609 |
| 2024-06-06 | $0.42 | $0.48 | $0.33 | $0.40 | $0.40 | 40,076,714 |
| 2024-06-05 | $0.32 | $0.34 | $0.30 | $0.32 | $0.32 | 18,694,118 |
| 2024-06-04 | $0.30 | $0.35 | $0.29 | $0.33 | $0.33 | 2,982,177 |
| 2024-06-03 | $0.32 | $0.35 | $0.30 | $0.34 | $0.34 | 4,670,501 |
| 2024-05-31 | $0.39 | $0.50 | $0.39 | $0.43 | $0.43 | 14,675,975 |
| 2024-05-30 | $0.30 | $0.46 | $0.27 | $0.42 | $0.42 | 27,311,799 |
| 2024-05-29 | $0.28 | $0.34 | $0.27 | $0.32 | $0.32 | 1,918,591 |
| 2024-05-28 | $0.28 | $0.30 | $0.27 | $0.29 | $0.29 | 1,011,704 |
| 2024-05-24 | $0.27 | $0.32 | $0.27 | $0.31 | $0.31 | 2,342,939 |
| 2024-05-23 | $0.39 | $0.39 | $0.25 | $0.29 | $0.29 | 25,548,278 |
| 2024-05-22 | $0.24 | $0.42 | $0.24 | $0.32 | $0.32 | 11,817,713 |
| 2024-05-21 | $0.25 | $0.26 | $0.21 | $0.25 | $0.25 | 152,987 |
| 2024-05-20 | $0.24 | $0.26 | $0.23 | $0.25 | $0.25 | 125,650 |
| 2024-05-17 | $0.33 | $0.33 | $0.24 | $0.24 | $0.24 | 414,295 |
| 2024-05-16 | $0.25 | $0.28 | $0.23 | $0.25 | $0.25 | 656,207 |
| 2024-05-15 | $0.20 | $0.26 | $0.20 | $0.24 | $0.24 | 1,147,384 |
| 2024-05-14 | $0.23 | $0.23 | $0.21 | $0.21 | $0.21 | 512,962 |
| 2024-05-13 | $0.26 | $0.26 | $0.22 | $0.23 | $0.23 | 260,629 |
| 2024-05-10 | $0.27 | $0.28 | $0.23 | $0.24 | $0.24 | 362,872 |
| 2024-05-09 | $0.28 | $0.28 | $0.27 | $0.27 | $0.27 | 303,858 |
| 2024-05-08 | $0.29 | $0.30 | $0.27 | $0.28 | $0.28 | 259,378 |
| 2024-05-07 | $0.27 | $0.32 | $0.25 | $0.30 | $0.30 | 1,751,932 |
| 2024-05-06 | $0.27 | $0.38 | $0.26 | $0.28 | $0.28 | 4,000,518 |
| 2024-05-03 | $0.27 | $0.28 | $0.26 | $0.26 | $0.26 | 313,971 |
| 2024-05-02 | $0.27 | $0.28 | $0.26 | $0.27 | $0.27 | 199,375 |
| 2024-05-01 | $0.31 | $0.31 | $0.27 | $0.27 | $0.27 | 204,424 |
| 2024-04-30 | $0.30 | $0.32 | $0.28 | $0.29 | $0.29 | 214,735 |
| 2024-04-29 | $0.27 | $0.31 | $0.27 | $0.30 | $0.30 | 302,607 |
| 2024-04-26 | $0.28 | $0.29 | $0.26 | $0.27 | $0.27 | 186,456 |
| 2024-04-25 | $0.29 | $0.29 | $0.28 | $0.28 | $0.28 | 153,251 |
| 2024-04-24 | $0.29 | $0.30 | $0.27 | $0.28 | $0.28 | 281,532 |
| 2024-04-23 | $0.33 | $0.33 | $0.30 | $0.30 | $0.30 | 477,271 |
| 2024-04-22 | $0.31 | $0.36 | $0.29 | $0.34 | $0.34 | 1,854,299 |
| 2024-04-19 | $0.36 | $0.36 | $0.28 | $0.29 | $0.29 | 2,857,968 |
| 2024-04-18 | $0.22 | $0.57 | $0.21 | $0.42 | $0.42 | 37,436,085 |
| 2024-04-17 | $0.21 | $0.23 | $0.21 | $0.21 | $0.21 | 272,636 |
| 2024-04-16 | $0.21 | $0.23 | $0.21 | $0.21 | $0.21 | 71,834 |
| 2024-04-15 | $0.23 | $0.23 | $0.21 | $0.21 | $0.21 | 100,576 |
| 2024-04-12 | $0.23 | $0.26 | $0.22 | $0.23 | $0.23 | 386,924 |
| 2024-04-11 | $0.20 | $0.25 | $0.20 | $0.23 | $0.23 | 291,543 |
| 2024-04-10 | $0.21 | $0.23 | $0.21 | $0.22 | $0.22 | 115,562 |
| 2024-04-09 | $0.21 | $0.22 | $0.21 | $0.21 | $0.21 | 43,920 |
| 2024-04-08 | $0.22 | $0.22 | $0.21 | $0.21 | $0.21 | 184,177 |
| 2024-04-05 | $0.21 | $0.22 | $0.20 | $0.21 | $0.21 | 141,499 |
| 2024-04-04 | $0.22 | $0.23 | $0.22 | $0.22 | $0.22 | 176,833 |
| 2024-04-03 | $0.25 | $0.25 | $0.22 | $0.22 | $0.22 | 158,315 |
| 2024-04-02 | $0.25 | $0.25 | $0.24 | $0.24 | $0.24 | 133,900 |
| 2024-04-01 | $0.24 | $0.25 | $0.23 | $0.25 | $0.25 | 187,803 |
| 2024-03-28 | $0.25 | $0.25 | $0.22 | $0.23 | $0.23 | 111,857 |
| 2024-03-27 | $0.23 | $0.25 | $0.22 | $0.25 | $0.25 | 455,283 |
| 2024-03-26 | $0.25 | $0.25 | $0.22 | $0.24 | $0.24 | 415,185 |
| 2024-03-25 | $0.22 | $0.25 | $0.20 | $0.25 | $0.25 | 4,056,853 |
| 2024-03-22 | $0.28 | $0.28 | $0.23 | $0.24 | $0.24 | 247,819 |
| 2024-03-21 | $0.31 | $0.31 | $0.27 | $0.28 | $0.28 | 246,900 |
| 2024-03-20 | $0.30 | $0.33 | $0.26 | $0.30 | $0.30 | 349,770 |
| 2024-03-19 | $0.33 | $0.35 | $0.32 | $0.32 | $0.32 | 272,961 |
| 2024-03-18 | $0.36 | $0.37 | $0.33 | $0.33 | $0.33 | 142,446 |
| 2024-03-15 | $0.35 | $0.38 | $0.34 | $0.37 | $0.37 | 35,004 |
| 2024-03-14 | $0.41 | $0.47 | $0.34 | $0.36 | $0.36 | 256,510 |
| 2024-03-13 | $0.40 | $0.49 | $0.40 | $0.46 | $0.46 | 221,078 |
| 2024-03-12 | $0.41 | $0.42 | $0.41 | $0.41 | $0.41 | 38,742 |
| 2024-03-11 | $0.41 | $0.42 | $0.40 | $0.41 | $0.41 | 54,836 |
| 2024-03-08 | $0.44 | $0.44 | $0.40 | $0.41 | $0.41 | 99,046 |
| 2024-03-07 | $0.45 | $0.46 | $0.44 | $0.44 | $0.44 | 13,545 |
| 2024-03-06 | $0.48 | $0.48 | $0.44 | $0.47 | $0.47 | 11,527 |
| 2024-03-05 | $0.49 | $0.49 | $0.45 | $0.48 | $0.48 | 33,042 |
| 2024-03-04 | $0.45 | $0.47 | $0.45 | $0.47 | $0.47 | 30,490 |
| 2024-03-01 | $0.46 | $0.47 | $0.43 | $0.46 | $0.46 | 44,889 |
| 2024-02-29 | $0.48 | $0.48 | $0.45 | $0.45 | $0.45 | 18,731 |
| 2024-02-28 | $0.43 | $0.45 | $0.43 | $0.45 | $0.45 | 37,611 |
| 2024-02-27 | $0.44 | $0.45 | $0.42 | $0.44 | $0.44 | 30,455 |
| 2024-02-26 | $0.46 | $0.46 | $0.44 | $0.46 | $0.46 | 10,206 |
| 2024-02-23 | $0.44 | $0.47 | $0.43 | $0.47 | $0.47 | 108,549 |
| 2024-02-22 | $0.50 | $0.50 | $0.43 | $0.43 | $0.43 | 26,590 |
| 2024-02-21 | $0.48 | $0.48 | $0.48 | $0.48 | $0.48 | 3,149 |
| 2024-02-20 | $0.49 | $0.49 | $0.46 | $0.48 | $0.48 | 22,042 |
| 2024-02-16 | $0.43 | $0.46 | $0.43 | $0.45 | $0.45 | 9,457 |
| 2024-02-15 | $0.45 | $0.45 | $0.44 | $0.44 | $0.44 | 10,155 |
| 2024-02-14 | $0.42 | $0.45 | $0.42 | $0.45 | $0.45 | 17,013 |
| 2024-02-13 | $0.47 | $0.49 | $0.44 | $0.44 | $0.44 | 16,741 |
| 2024-02-12 | $0.45 | $0.46 | $0.44 | $0.45 | $0.45 | 11,836 |
| 2024-02-09 | $0.46 | $0.46 | $0.43 | $0.44 | $0.44 | 7,284 |
| 2024-02-08 | $0.46 | $0.47 | $0.44 | $0.46 | $0.46 | 4,781 |
| 2024-02-07 | $0.44 | $0.50 | $0.44 | $0.45 | $0.45 | 7,524 |
| 2024-02-06 | $0.44 | $0.44 | $0.42 | $0.43 | $0.43 | 9,557 |
| 2024-02-05 | $0.47 | $0.47 | $0.42 | $0.42 | $0.42 | 52,061 |
| 2024-02-02 | $0.47 | $0.47 | $0.46 | $0.46 | $0.46 | 18,646 |
| 2024-02-01 | $0.48 | $0.50 | $0.46 | $0.47 | $0.47 | 10,405 |
| 2024-01-31 | $0.48 | $0.48 | $0.46 | $0.48 | $0.48 | 5,964 |
| 2024-01-30 | $0.48 | $0.48 | $0.45 | $0.46 | $0.46 | 19,164 |
| 2024-01-29 | $0.50 | $0.50 | $0.48 | $0.49 | $0.49 | 16,455 |
| 2024-01-26 | $0.47 | $0.50 | $0.45 | $0.50 | $0.50 | 11,019 |
| 2024-01-25 | $0.48 | $0.48 | $0.47 | $0.47 | $0.47 | 12,812 |
| 2024-01-24 | $0.51 | $0.51 | $0.48 | $0.49 | $0.49 | 12,228 |
| 2024-01-23 | $0.49 | $0.49 | $0.47 | $0.48 | $0.48 | 10,247 |
| 2024-01-22 | $0.50 | $0.50 | $0.47 | $0.49 | $0.49 | 8,950 |
| 2024-01-19 | $0.49 | $0.50 | $0.47 | $0.48 | $0.48 | 12,964 |
| 2024-01-18 | $0.50 | $0.50 | $0.47 | $0.49 | $0.49 | 8,978 |
| 2024-01-17 | $0.50 | $0.51 | $0.49 | $0.50 | $0.50 | 50,871 |
| 2024-01-16 | $0.50 | $0.51 | $0.50 | $0.50 | $0.50 | 59,694 |
| 2024-01-12 | $0.48 | $0.51 | $0.48 | $0.50 | $0.50 | 18,250 |
| 2024-01-11 | $0.51 | $0.54 | $0.47 | $0.51 | $0.51 | 70,668 |
| 2024-01-10 | $0.60 | $0.61 | $0.40 | $0.51 | $0.51 | 356,242 |
| 2024-01-09 | $0.53 | $0.57 | $0.53 | $0.57 | $0.57 | 22,538 |
| 2024-01-08 | $0.60 | $0.60 | $0.55 | $0.55 | $0.55 | 17,481 |
| 2024-01-05 | $0.56 | $0.60 | $0.53 | $0.60 | $0.60 | 38,958 |
| 2024-01-04 | $0.55 | $0.57 | $0.53 | $0.55 | $0.55 | 10,219 |
| 2024-01-03 | $0.55 | $0.58 | $0.53 | $0.55 | $0.55 | 28,371 |
| 2024-01-02 | $0.50 | $0.55 | $0.50 | $0.53 | $0.53 | 64,877 |
| 2023-12-29 | $0.49 | $0.51 | $0.49 | $0.50 | $0.50 | 47,337 |
| 2023-12-28 | $0.48 | $0.49 | $0.47 | $0.47 | $0.47 | 23,086 |
| 2023-12-27 | $0.48 | $0.50 | $0.47 | $0.50 | $0.50 | 12,247 |
| 2023-12-26 | $0.51 | $0.51 | $0.47 | $0.50 | $0.50 | 56,846 |
| 2023-12-22 | $0.49 | $0.51 | $0.49 | $0.51 | $0.51 | 24,604 |
| 2023-12-21 | $0.49 | $0.50 | $0.47 | $0.50 | $0.50 | 34,570 |
| 2023-12-20 | $0.50 | $0.51 | $0.49 | $0.50 | $0.50 | 32,813 |
| 2023-12-19 | $0.50 | $0.52 | $0.49 | $0.49 | $0.49 | 119,249 |
| 2023-12-18 | $0.53 | $0.54 | $0.52 | $0.53 | $0.53 | 61,734 |
| 2023-12-15 | $0.60 | $0.60 | $0.50 | $0.52 | $0.52 | 46,482 |
| 2023-12-14 | $0.50 | $0.57 | $0.50 | $0.50 | $0.50 | 66,697 |
| 2023-12-13 | $0.50 | $0.55 | $0.48 | $0.50 | $0.50 | 76,318 |
| 2023-12-12 | $0.53 | $0.55 | $0.51 | $0.52 | $0.52 | 39,953 |
| 2023-12-11 | $0.52 | $0.55 | $0.52 | $0.53 | $0.53 | 17,828 |
| 2023-12-08 | $0.53 | $0.55 | $0.51 | $0.51 | $0.51 | 60,180 |
| 2023-12-07 | $0.58 | $0.58 | $0.53 | $0.55 | $0.55 | 208,445 |
| 2023-12-06 | $0.54 | $0.61 | $0.51 | $0.59 | $0.59 | 551,058 |
| 2023-12-05 | $0.54 | $0.57 | $0.52 | $0.53 | $0.53 | 30,166 |
| 2023-12-04 | $0.56 | $0.57 | $0.56 | $0.56 | $0.56 | 9,723 |
| 2023-12-01 | $0.54 | $0.59 | $0.54 | $0.54 | $0.54 | 19,109 |
| 2023-11-30 | $0.55 | $0.56 | $0.53 | $0.56 | $0.56 | 27,947 |
| 2023-11-29 | $0.58 | $0.58 | $0.52 | $0.56 | $0.56 | 39,058 |
| 2023-11-28 | $0.50 | $0.63 | $0.50 | $0.58 | $0.58 | 19,613 |
| 2023-11-27 | $0.59 | $0.62 | $0.54 | $0.57 | $0.57 | 33,763 |
| 2023-11-24 | $0.56 | $0.58 | $0.52 | $0.57 | $0.57 | 16,240 |
| 2023-11-22 | $0.54 | $0.56 | $0.52 | $0.52 | $0.52 | 9,200 |
| 2023-11-21 | $0.57 | $0.57 | $0.52 | $0.53 | $0.53 | 47,306 |
| 2023-11-20 | $0.58 | $0.60 | $0.52 | $0.58 | $0.58 | 315,938 |
| 2023-11-17 | $0.55 | $0.58 | $0.52 | $0.57 | $0.57 | 4,990 |
| 2023-11-16 | $0.51 | $0.57 | $0.51 | $0.57 | $0.57 | 29,435 |
| 2023-11-15 | $0.52 | $0.56 | $0.52 | $0.56 | $0.56 | 5,269 |
| 2023-11-14 | $0.64 | $0.64 | $0.52 | $0.57 | $0.57 | 13,358 |
| 2023-11-13 | $0.54 | $0.62 | $0.46 | $0.55 | $0.55 | 20,380 |
| 2023-11-10 | $0.55 | $0.55 | $0.47 | $0.51 | $0.51 | 44,228 |
| 2023-11-09 | $0.60 | $0.60 | $0.50 | $0.53 | $0.53 | 41,273 |
| 2023-11-08 | $0.61 | $0.62 | $0.54 | $0.57 | $0.57 | 5,388 |
| 2023-11-07 | $0.59 | $0.64 | $0.58 | $0.58 | $0.58 | 24,359 |
| 2023-11-06 | $0.55 | $0.65 | $0.55 | $0.58 | $0.58 | 34,056 |
| 2023-11-03 | $0.73 | $0.73 | $0.58 | $0.60 | $0.60 | 36,469 |
| 2023-11-02 | $0.58 | $0.65 | $0.58 | $0.62 | $0.62 | 33,101 |
| 2023-11-01 | $0.58 | $0.66 | $0.58 | $0.66 | $0.66 | 19,633 |
| 2023-10-31 | $0.60 | $0.65 | $0.56 | $0.57 | $0.57 | 38,913 |
| 2023-10-30 | $0.63 | $0.66 | $0.61 | $0.64 | $0.64 | 67,662 |
| 2023-10-27 | $0.60 | $0.66 | $0.60 | $0.66 | $0.66 | 6,469 |
| 2023-10-26 | $0.54 | $0.66 | $0.54 | $0.60 | $0.60 | 22,111 |
| 2023-10-25 | $0.50 | $0.62 | $0.49 | $0.58 | $0.58 | 49,213 |
| 2023-10-24 | $0.46 | $0.48 | $0.42 | $0.48 | $0.48 | 38,446 |
| 2023-10-23 | $0.48 | $0.51 | $0.41 | $0.48 | $0.48 | 79,567 |
| 2023-10-20 | $0.45 | $0.48 | $0.41 | $0.46 | $0.46 | 23,843 |
| 2023-10-19 | $0.48 | $0.48 | $0.46 | $0.47 | $0.47 | 9,671 |
| 2023-10-18 | $0.47 | $0.48 | $0.46 | $0.47 | $0.47 | 15,733 |
| 2023-10-17 | $0.49 | $0.53 | $0.47 | $0.49 | $0.49 | 24,467 |
| 2023-10-16 | $0.50 | $0.52 | $0.48 | $0.49 | $0.49 | 8,634 |
| 2023-10-13 | $0.47 | $0.53 | $0.47 | $0.50 | $0.50 | 5,810 |
| 2023-10-12 | $0.48 | $0.50 | $0.48 | $0.50 | $0.50 | 2,758 |
| 2023-10-11 | $0.50 | $0.53 | $0.49 | $0.50 | $0.50 | 10,612 |
| 2023-10-10 | $0.51 | $0.56 | $0.49 | $0.51 | $0.51 | 61,882 |
| 2023-10-09 | $0.58 | $0.60 | $0.52 | $0.60 | $0.60 | 190,429 |
| 2023-10-06 | $0.56 | $0.65 | $0.56 | $0.61 | $0.61 | 4,168 |
| 2023-10-05 | $0.55 | $0.62 | $0.55 | $0.62 | $0.62 | 3,670 |
| 2023-10-04 | $0.55 | $0.58 | $0.52 | $0.55 | $0.55 | 6,627 |
| 2023-10-03 | $0.60 | $0.63 | $0.52 | $0.61 | $0.61 | 18,716 |
| 2023-10-02 | $0.60 | $0.63 | $0.60 | $0.61 | $0.61 | 13,866 |
| 2023-09-29 | $0.60 | $0.65 | $0.60 | $0.62 | $0.62 | 4,530 |
| 2023-09-28 | $0.61 | $0.65 | $0.56 | $0.61 | $0.61 | 21,399 |
| 2023-09-27 | $0.61 | $0.64 | $0.61 | $0.61 | $0.61 | 16,245 |
| 2023-09-26 | $0.68 | $0.68 | $0.55 | $0.61 | $0.61 | 53,716 |
| 2023-09-25 | $0.64 | $0.70 | $0.62 | $0.67 | $0.67 | 9,706 |
| 2023-09-22 | $0.65 | $0.70 | $0.65 | $0.66 | $0.66 | 14,082 |
| 2023-09-21 | $0.72 | $0.72 | $0.66 | $0.67 | $0.67 | 12,799 |
| 2023-09-20 | $0.74 | $0.76 | $0.71 | $0.72 | $0.72 | 7,299 |
| 2023-09-19 | $0.72 | $0.77 | $0.66 | $0.77 | $0.77 | 18,528 |
| 2023-09-18 | $0.78 | $0.79 | $0.69 | $0.76 | $0.76 | 21,046 |
| 2023-09-15 | $0.72 | $0.75 | $0.66 | $0.75 | $0.75 | 127,783 |
| 2023-09-14 | $0.63 | $0.72 | $0.62 | $0.72 | $0.72 | 30,635 |
| 2023-09-13 | $0.65 | $0.67 | $0.61 | $0.66 | $0.66 | 17,257 |
| 2023-09-12 | $0.70 | $0.72 | $0.62 | $0.65 | $0.65 | 32,728 |
| 2023-09-11 | $0.71 | $0.72 | $0.68 | $0.68 | $0.68 | 56,368 |
| 2023-09-08 | $0.65 | $0.75 | $0.65 | $0.71 | $0.71 | 63,016 |
| 2023-09-07 | $0.70 | $0.70 | $0.61 | $0.65 | $0.65 | 55,828 |
| 2023-09-06 | $0.70 | $0.70 | $0.65 | $0.67 | $0.67 | 47,477 |
| 2023-09-05 | $0.73 | $0.78 | $0.68 | $0.70 | $0.70 | 66,875 |
| 2023-09-01 | $0.85 | $0.87 | $0.70 | $0.71 | $0.71 | 111,434 |
| 2023-08-31 | $0.87 | $1.00 | $0.86 | $0.87 | $0.87 | 11,281 |
| 2023-08-30 | $0.86 | $1.01 | $0.86 | $0.88 | $0.88 | 13,168 |
| 2023-08-29 | $0.87 | $0.96 | $0.85 | $0.86 | $0.86 | 18,600 |
| 2023-08-28 | $1.00 | $1.02 | $0.83 | $0.90 | $0.90 | 61,647 |
| 2023-08-25 | $1.11 | $1.15 | $0.98 | $1.03 | $1.03 | 59,938 |
| 2023-08-24 | $1.10 | $1.11 | $1.10 | $1.11 | $1.11 | 12,820 |
| 2023-08-23 | $1.12 | $1.15 | $1.11 | $1.12 | $1.12 | 15,419 |
| 2023-08-22 | $1.22 | $1.23 | $1.12 | $1.15 | $1.15 | 31,862 |
| 2023-08-21 | $1.21 | $1.24 | $1.20 | $1.20 | $1.20 | 11,453 |
| 2023-08-18 | $1.23 | $1.31 | $1.20 | $1.22 | $1.22 | 7,328 |
| 2023-08-17 | $1.28 | $1.30 | $1.20 | $1.24 | $1.24 | 22,183 |
| 2023-08-16 | $1.26 | $1.31 | $1.26 | $1.28 | $1.28 | 19,468 |
| 2023-08-15 | $1.27 | $1.35 | $1.26 | $1.32 | $1.32 | 15,261 |
| 2023-08-14 | $1.32 | $1.32 | $1.25 | $1.28 | $1.28 | 11,779 |
| 2023-08-11 | $1.33 | $1.52 | $1.27 | $1.35 | $1.35 | 146,958 |
| 2023-08-10 | $1.28 | $1.32 | $1.25 | $1.28 | $1.28 | 8,987 |
| 2023-08-09 | $1.30 | $1.33 | $1.27 | $1.30 | $1.30 | 21,441 |
| 2023-08-08 | $1.37 | $1.37 | $1.27 | $1.31 | $1.31 | 19,914 |
| 2023-08-07 | $1.33 | $1.34 | $1.26 | $1.26 | $1.26 | 43,603 |
| 2023-08-04 | $1.36 | $1.43 | $1.34 | $1.34 | $1.34 | 23,612 |
| 2023-08-03 | $1.42 | $1.42 | $1.36 | $1.36 | $1.36 | 8,129 |
| 2023-08-02 | $1.45 | $1.51 | $1.33 | $1.36 | $1.36 | 80,077 |
| 2023-08-01 | $1.54 | $1.54 | $1.44 | $1.51 | $1.51 | 42,005 |
| 2023-07-31 | $1.73 | $1.73 | $1.53 | $1.54 | $1.54 | 52,384 |
| 2023-07-28 | $1.67 | $1.75 | $1.50 | $1.69 | $1.69 | 60,511 |
| 2023-07-27 | $1.48 | $1.75 | $1.48 | $1.57 | $1.57 | 131,421 |
| 2023-07-26 | $1.36 | $1.49 | $1.34 | $1.49 | $1.49 | 56,004 |
| 2023-07-25 | $1.32 | $1.40 | $1.32 | $1.36 | $1.36 | 16,650 |
| 2023-07-24 | $1.36 | $1.39 | $1.30 | $1.30 | $1.30 | 19,788 |
| 2023-07-21 | $1.44 | $1.44 | $1.35 | $1.36 | $1.36 | 6,896 |
| 2023-07-20 | $1.39 | $1.44 | $1.39 | $1.39 | $1.39 | 13,503 |
| 2023-07-19 | $1.44 | $1.44 | $1.38 | $1.39 | $1.39 | 18,325 |
| 2023-07-18 | $1.35 | $1.45 | $1.35 | $1.44 | $1.44 | 24,472 |
| 2023-07-17 | $1.37 | $1.39 | $1.34 | $1.35 | $1.35 | 12,618 |
| 2023-07-14 | $1.36 | $1.43 | $1.30 | $1.34 | $1.34 | 15,728 |
| 2023-07-13 | $1.48 | $1.48 | $1.35 | $1.39 | $1.39 | 26,388 |
| 2023-07-12 | $1.47 | $1.47 | $1.40 | $1.41 | $1.41 | 21,416 |
| 2023-07-11 | $1.35 | $1.43 | $1.35 | $1.41 | $1.41 | 7,222 |
| 2023-07-10 | $1.37 | $1.44 | $1.37 | $1.37 | $1.37 | 7,450 |
| 2023-07-07 | $1.44 | $1.44 | $1.34 | $1.36 | $1.36 | 7,670 |
| 2023-07-06 | $1.33 | $1.36 | $1.32 | $1.36 | $1.36 | 8,252 |
| 2023-07-05 | $1.41 | $1.41 | $1.32 | $1.33 | $1.33 | 11,942 |
| 2023-07-03 | $1.40 | $1.43 | $1.34 | $1.36 | $1.36 | 5,440 |
| 2023-06-30 | $1.35 | $1.45 | $1.34 | $1.43 | $1.43 | 21,386 |
| 2023-06-29 | $1.34 | $1.36 | $1.31 | $1.35 | $1.35 | 21,228 |
| 2023-06-28 | $1.39 | $1.39 | $1.33 | $1.33 | $1.33 | 13,955 |
| 2023-06-27 | $1.45 | $1.45 | $1.36 | $1.38 | $1.38 | 9,525 |
| 2023-06-26 | $1.41 | $1.45 | $1.39 | $1.42 | $1.42 | 9,517 |
| 2023-06-23 | $1.40 | $1.40 | $1.35 | $1.39 | $1.39 | 25,182 |
| 2023-06-22 | $1.45 | $1.51 | $1.38 | $1.40 | $1.40 | 12,486 |
| 2023-06-21 | $1.42 | $1.43 | $1.38 | $1.43 | $1.43 | 10,519 |
| 2023-06-20 | $1.45 | $1.51 | $1.43 | $1.43 | $1.43 | 12,205 |
| 2023-06-16 | $1.41 | $1.50 | $1.36 | $1.45 | $1.45 | 26,787 |
| 2023-06-15 | $1.43 | $1.50 | $1.43 | $1.45 | $1.45 | 7,397 |
| 2023-06-14 | $1.58 | $1.58 | $1.45 | $1.45 | $1.45 | 13,617 |
| 2023-06-13 | $1.48 | $1.58 | $1.48 | $1.55 | $1.55 | 37,259 |
| 2023-06-12 | $1.45 | $1.48 | $1.39 | $1.47 | $1.47 | 27,628 |
| 2023-06-09 | $1.46 | $1.46 | $1.40 | $1.42 | $1.42 | 9,264 |
| 2023-06-08 | $1.45 | $1.48 | $1.40 | $1.45 | $1.45 | 11,847 |
| 2023-06-07 | $1.50 | $1.50 | $1.38 | $1.47 | $1.47 | 13,886 |
| 2023-06-06 | $1.32 | $1.50 | $1.31 | $1.48 | $1.48 | 23,786 |
| 2023-06-05 | $1.40 | $1.40 | $1.26 | $1.27 | $1.27 | 26,185 |
| 2023-06-02 | $1.40 | $1.43 | $1.30 | $1.34 | $1.34 | 40,000 |
| 2023-06-01 | $1.33 | $1.39 | $1.27 | $1.39 | $1.39 | 19,294 |
| 2023-05-31 | $1.25 | $1.33 | $1.23 | $1.33 | $1.33 | 24,112 |
| 2023-05-30 | $1.23 | $1.29 | $1.21 | $1.21 | $1.21 | 40,674 |
| 2023-05-26 | $1.25 | $1.30 | $1.22 | $1.25 | $1.25 | 39,077 |
| 2023-05-25 | $1.37 | $1.37 | $1.25 | $1.26 | $1.26 | 39,308 |
| 2023-05-24 | $1.41 | $1.44 | $1.34 | $1.37 | $1.37 | 3,754 |
| 2023-05-23 | $1.35 | $1.41 | $1.26 | $1.40 | $1.40 | 7,340 |
| 2023-05-22 | $1.24 | $1.29 | $1.21 | $1.26 | $1.26 | 35,441 |
| 2023-05-19 | $1.43 | $1.43 | $1.27 | $1.27 | $1.27 | 44,497 |
| 2023-05-18 | $1.48 | $1.50 | $1.39 | $1.39 | $1.39 | 19,271 |
| 2023-05-17 | $1.59 | $1.59 | $1.44 | $1.44 | $1.44 | 21,361 |
| 2023-05-16 | $1.63 | $1.63 | $1.48 | $1.48 | $1.48 | 30,658 |
| 2023-05-15 | $1.56 | $1.88 | $1.53 | $1.53 | $1.53 | 66,469 |
| 2023-05-12 | $1.60 | $1.68 | $1.59 | $1.60 | $1.60 | 22,200 |
| 2023-05-11 | $1.66 | $1.66 | $1.57 | $1.63 | $1.63 | 14,259 |
| 2023-05-10 | $1.70 | $1.89 | $1.51 | $1.66 | $1.66 | 78,841 |
| 2023-05-09 | $1.61 | $1.77 | $1.61 | $1.70 | $1.70 | 55,385 |
| 2023-05-08 | $1.72 | $1.72 | $1.59 | $1.59 | $1.59 | 68,600 |
| 2023-05-05 | $1.75 | $1.76 | $1.61 | $1.68 | $1.68 | 20,095 |
| 2023-05-04 | $1.69 | $1.73 | $1.61 | $1.68 | $1.68 | 54,930 |
| 2023-05-03 | $1.62 | $1.85 | $1.61 | $1.74 | $1.74 | 70,383 |
| 2023-05-02 | $1.60 | $1.65 | $1.55 | $1.61 | $1.61 | 19,018 |
| 2023-05-01 | $1.64 | $1.69 | $1.56 | $1.63 | $1.63 | 13,848 |
| 2023-04-28 | $1.46 | $1.58 | $1.46 | $1.55 | $1.55 | 8,449 |
| 2023-04-27 | $1.49 | $1.57 | $1.48 | $1.48 | $1.48 | 7,082 |
| 2023-04-26 | $1.60 | $1.66 | $1.40 | $1.45 | $1.45 | 42,652 |
| 2023-04-25 | $1.68 | $1.71 | $1.43 | $1.65 | $1.65 | 45,745 |
| 2023-04-24 | $1.77 | $1.88 | $1.63 | $1.69 | $1.69 | 24,678 |
| 2023-04-21 | $1.93 | $2.05 | $1.62 | $1.74 | $1.74 | 88,820 |
| 2023-04-20 | $1.68 | $2.04 | $1.64 | $1.88 | $1.88 | 167,682 |
| 2023-04-19 | $1.62 | $1.70 | $1.61 | $1.69 | $1.69 | 22,731 |
| 2023-04-18 | $1.66 | $1.71 | $1.51 | $1.62 | $1.62 | 112,129 |
| 2023-04-17 | $1.42 | $1.69 | $1.40 | $1.63 | $1.63 | 164,895 |
| 2023-04-14 | $1.29 | $1.45 | $1.29 | $1.41 | $1.41 | 135,216 |
| 2023-04-13 | $1.30 | $1.37 | $1.22 | $1.33 | $1.33 | 83,189 |
| 2023-04-12 | $1.23 | $1.25 | $1.22 | $1.24 | $1.24 | 6,307 |
| 2023-04-11 | $1.30 | $1.31 | $1.21 | $1.23 | $1.23 | 22,269 |
| 2023-04-10 | $1.30 | $1.36 | $1.26 | $1.29 | $1.29 | 6,304 |
| 2023-04-06 | $1.25 | $1.27 | $1.24 | $1.25 | $1.25 | 3,833 |
| 2023-04-05 | $1.25 | $1.25 | $1.20 | $1.25 | $1.25 | 8,981 |
| 2023-04-04 | $1.28 | $1.33 | $1.26 | $1.28 | $1.28 | 5,378 |
| 2023-04-03 | $1.34 | $1.38 | $1.25 | $1.30 | $1.30 | 26,051 |
| 2023-03-31 | $1.21 | $1.40 | $1.20 | $1.34 | $1.34 | 99,612 |
| 2023-03-30 | $1.33 | $1.34 | $1.22 | $1.23 | $1.23 | 30,642 |
| 2023-03-29 | $1.39 | $1.39 | $1.26 | $1.33 | $1.33 | 3,852 |
| 2023-03-28 | $1.30 | $1.39 | $1.30 | $1.33 | $1.33 | 9,550 |
| 2023-03-27 | $1.28 | $1.35 | $1.27 | $1.34 | $1.34 | 3,517 |
| 2023-03-24 | $1.34 | $1.34 | $1.26 | $1.31 | $1.31 | 14,397 |
| 2023-03-23 | $1.25 | $1.27 | $1.18 | $1.27 | $1.27 | 12,700 |
| 2023-03-22 | $1.29 | $1.34 | $1.23 | $1.25 | $1.25 | 5,339 |
| 2023-03-21 | $1.25 | $1.37 | $1.25 | $1.27 | $1.27 | 7,914 |
| 2023-03-20 | $1.27 | $1.30 | $1.20 | $1.30 | $1.30 | 4,368 |
| 2023-03-17 | $1.26 | $1.31 | $1.23 | $1.23 | $1.23 | 3,249 |
| 2023-03-16 | $1.39 | $1.39 | $1.25 | $1.25 | $1.25 | 4,188 |
| 2023-03-15 | $1.35 | $1.38 | $1.23 | $1.27 | $1.27 | 14,174 |
| 2023-03-14 | $1.26 | $1.38 | $1.25 | $1.31 | $1.31 | 11,054 |
| 2023-03-13 | $1.41 | $1.41 | $1.28 | $1.35 | $1.35 | 6,725 |
| 2023-03-10 | $1.42 | $1.45 | $1.30 | $1.34 | $1.34 | 22,378 |
| 2023-03-09 | $1.40 | $1.45 | $1.39 | $1.42 | $1.42 | 15,627 |
| 2023-03-08 | $1.48 | $1.50 | $1.39 | $1.41 | $1.41 | 10,798 |
| 2023-03-07 | $1.60 | $1.60 | $1.47 | $1.48 | $1.48 | 7,405 |
| 2023-03-06 | $1.53 | $1.57 | $1.50 | $1.50 | $1.50 | 8,736 |
| 2023-03-03 | $1.50 | $1.59 | $1.49 | $1.55 | $1.55 | 22,410 |
| 2023-03-02 | $1.50 | $1.55 | $1.50 | $1.51 | $1.51 | 3,989 |
| 2023-03-01 | $1.56 | $1.59 | $1.54 | $1.54 | $1.54 | 13,008 |
| 2023-02-28 | $1.51 | $1.65 | $1.51 | $1.63 | $1.63 | 6,928 |
| 2023-02-27 | $1.51 | $1.54 | $1.51 | $1.52 | $1.52 | 11,636 |
| 2023-02-24 | $1.62 | $1.62 | $1.50 | $1.55 | $1.55 | 6,930 |
| 2023-02-23 | $1.75 | $1.75 | $1.61 | $1.63 | $1.63 | 12,383 |
| 2023-02-22 | $1.70 | $1.72 | $1.70 | $1.70 | $1.70 | 4,499 |
| 2023-02-21 | $1.70 | $1.74 | $1.70 | $1.72 | $1.72 | 7,307 |
| 2023-02-17 | $1.65 | $1.80 | $1.65 | $1.75 | $1.75 | 40,867 |
| 2023-02-16 | $1.77 | $1.77 | $1.68 | $1.72 | $1.72 | 15,100 |
| 2023-02-15 | $1.62 | $1.70 | $1.62 | $1.70 | $1.70 | 6,189 |
| 2023-02-14 | $1.65 | $1.65 | $1.60 | $1.64 | $1.64 | 4,712 |
| 2023-02-13 | $1.59 | $1.75 | $1.55 | $1.65 | $1.65 | 34,154 |
| 2023-02-10 | $1.63 | $1.66 | $1.57 | $1.62 | $1.62 | 15,049 |
| 2023-02-09 | $1.68 | $1.68 | $1.60 | $1.61 | $1.61 | 9,010 |
| 2023-02-08 | $1.65 | $1.66 | $1.56 | $1.61 | $1.61 | 23,002 |
| 2023-02-07 | $1.60 | $1.61 | $1.49 | $1.60 | $1.60 | 13,209 |
| 2023-02-06 | $1.70 | $1.70 | $1.61 | $1.63 | $1.63 | 9,321 |
| 2023-02-03 | $1.79 | $1.79 | $1.68 | $1.68 | $1.68 | 8,864 |
| 2023-02-02 | $1.70 | $1.78 | $1.60 | $1.75 | $1.75 | 52,987 |
| 2023-02-01 | $1.61 | $1.70 | $1.61 | $1.64 | $1.64 | 24,183 |
| 2023-01-31 | $1.64 | $1.70 | $1.64 | $1.69 | $1.69 | 14,132 |
| 2023-01-30 | $1.56 | $1.70 | $1.56 | $1.69 | $1.69 | 14,188 |
| 2023-01-27 | $1.70 | $1.70 | $1.63 | $1.63 | $1.63 | 10,256 |
| 2023-01-26 | $1.71 | $1.71 | $1.62 | $1.71 | $1.71 | 15,334 |
| 2023-01-25 | $1.63 | $1.72 | $1.58 | $1.70 | $1.70 | 12,061 |
| 2023-01-24 | $1.43 | $1.66 | $1.43 | $1.65 | $1.65 | 5,108 |
| 2023-01-23 | $1.63 | $1.65 | $1.58 | $1.62 | $1.62 | 8,098 |
| 2023-01-20 | $1.62 | $1.63 | $1.55 | $1.63 | $1.63 | 12,701 |
| 2023-01-19 | $1.60 | $1.67 | $1.60 | $1.62 | $1.62 | 11,255 |
| 2023-01-18 | $1.63 | $1.71 | $1.61 | $1.65 | $1.65 | 19,503 |
| 2023-01-17 | $1.69 | $1.69 | $1.60 | $1.62 | $1.62 | 20,652 |
| 2023-01-13 | $1.55 | $1.67 | $1.55 | $1.64 | $1.64 | 29,407 |
| 2023-01-12 | $1.47 | $1.60 | $1.47 | $1.58 | $1.58 | 30,526 |
| 2023-01-11 | $1.52 | $1.56 | $1.48 | $1.53 | $1.53 | 17,045 |
| 2023-01-10 | $1.39 | $1.55 | $1.39 | $1.53 | $1.53 | 13,280 |
| 2023-01-09 | $1.38 | $1.46 | $1.38 | $1.44 | $1.44 | 14,217 |
| 2023-01-06 | $1.38 | $1.44 | $1.37 | $1.42 | $1.42 | 6,269 |
| 2023-01-05 | $1.37 | $1.45 | $1.35 | $1.44 | $1.44 | 3,192 |
| 2023-01-04 | $1.33 | $1.45 | $1.33 | $1.45 | $1.45 | 3,889 |
| 2023-01-03 | $1.38 | $1.42 | $1.34 | $1.41 | $1.41 | 21,741 |
| 2022-12-30 | $1.24 | $1.40 | $1.24 | $1.38 | $1.38 | 32,289 |
| 2022-12-29 | $1.19 | $1.36 | $1.18 | $1.35 | $1.35 | 24,063 |
| 2022-12-28 | $1.22 | $1.27 | $1.19 | $1.19 | $1.19 | 27,958 |
| 2022-12-27 | $1.33 | $1.33 | $1.17 | $1.24 | $1.24 | 41,514 |
| 2022-12-23 | $1.24 | $1.33 | $1.23 | $1.32 | $1.32 | 71,621 |
| 2022-12-22 | $1.25 | $1.35 | $1.23 | $1.29 | $1.29 | 53,754 |
| 2022-12-21 | $1.30 | $1.35 | $1.25 | $1.27 | $1.27 | 34,890 |
| 2022-12-20 | $1.26 | $1.30 | $1.26 | $1.30 | $1.30 | 21,588 |
| 2022-12-19 | $1.36 | $1.37 | $1.26 | $1.30 | $1.30 | 24,876 |
| 2022-12-16 | $1.40 | $1.40 | $1.36 | $1.40 | $1.40 | 17,192 |
| 2022-12-15 | $1.42 | $1.44 | $1.36 | $1.40 | $1.40 | 24,905 |
| 2022-12-14 | $1.38 | $1.48 | $1.37 | $1.45 | $1.45 | 26,516 |
| 2022-12-13 | $1.46 | $1.46 | $1.37 | $1.37 | $1.37 | 12,403 |
| 2022-12-12 | $1.41 | $1.43 | $1.37 | $1.37 | $1.37 | 7,667 |
| 2022-12-09 | $1.41 | $1.44 | $1.38 | $1.40 | $1.40 | 12,072 |
| 2022-12-08 | $1.42 | $1.42 | $1.37 | $1.39 | $1.39 | 24,631 |
| 2022-12-07 | $1.42 | $1.45 | $1.42 | $1.42 | $1.42 | 17,310 |
| 2022-12-06 | $1.49 | $1.49 | $1.45 | $1.47 | $1.47 | 17,225 |
| 2022-12-05 | $1.47 | $1.51 | $1.45 | $1.49 | $1.49 | 16,083 |
| 2022-12-02 | $1.50 | $1.55 | $1.50 | $1.53 | $1.53 | 12,859 |
| 2022-12-01 | $1.49 | $1.56 | $1.49 | $1.50 | $1.50 | 9,319 |
| 2022-11-30 | $1.54 | $1.57 | $1.50 | $1.57 | $1.57 | 12,748 |
| 2022-11-29 | $1.50 | $1.53 | $1.50 | $1.52 | $1.52 | 22,162 |
| 2022-11-28 | $1.50 | $1.60 | $1.50 | $1.50 | $1.50 | 5,731 |
| 2022-11-25 | $1.54 | $1.54 | $1.48 | $1.52 | $1.52 | 2,194 |
| 2022-11-23 | $1.49 | $1.55 | $1.48 | $1.52 | $1.52 | 12,863 |
| 2022-11-22 | $1.51 | $1.55 | $1.47 | $1.49 | $1.49 | 30,568 |
| 2022-11-21 | $1.59 | $1.59 | $1.53 | $1.54 | $1.54 | 18,901 |
| 2022-11-18 | $1.59 | $1.64 | $1.55 | $1.62 | $1.62 | 23,548 |
| 2022-11-17 | $1.60 | $1.64 | $1.55 | $1.60 | $1.60 | 9,980 |
| 2022-11-16 | $1.64 | $1.64 | $1.58 | $1.61 | $1.61 | 12,817 |
| 2022-11-15 | $1.70 | $1.70 | $1.60 | $1.61 | $1.61 | 16,442 |
| 2022-11-14 | $1.69 | $1.75 | $1.66 | $1.70 | $1.70 | 24,791 |
| 2022-11-11 | $1.59 | $1.71 | $1.59 | $1.68 | $1.68 | 16,917 |
| 2022-11-10 | $1.52 | $1.68 | $1.52 | $1.62 | $1.62 | 38,260 |
| 2022-11-09 | $1.51 | $1.58 | $1.50 | $1.52 | $1.52 | 12,329 |
| 2022-11-08 | $1.62 | $1.62 | $1.49 | $1.56 | $1.56 | 22,007 |
| 2022-11-07 | $1.56 | $1.67 | $1.56 | $1.62 | $1.62 | 8,287 |
| 2022-11-04 | $1.61 | $1.64 | $1.51 | $1.59 | $1.59 | 22,023 |
| 2022-11-03 | $1.51 | $1.73 | $1.51 | $1.67 | $1.67 | 29,624 |
| 2022-11-02 | $1.55 | $1.69 | $1.55 | $1.64 | $1.64 | 17,778 |
| 2022-11-01 | $1.58 | $1.65 | $1.56 | $1.61 | $1.61 | 8,463 |
| 2022-10-31 | $1.57 | $1.61 | $1.51 | $1.59 | $1.59 | 11,339 |
| 2022-10-28 | $1.64 | $1.67 | $1.55 | $1.62 | $1.62 | 18,862 |
| 2022-10-27 | $1.61 | $1.78 | $1.61 | $1.66 | $1.66 | 49,028 |
| 2022-10-26 | $1.53 | $1.81 | $1.53 | $1.66 | $1.66 | 37,168 |
| 2022-10-25 | $1.55 | $1.67 | $1.54 | $1.61 | $1.61 | 10,253 |
| 2022-10-24 | $1.77 | $1.77 | $1.49 | $1.53 | $1.53 | 59,750 |
| 2022-10-21 | $1.55 | $1.70 | $1.52 | $1.61 | $1.61 | 31,070 |
| 2022-10-20 | $1.54 | $1.64 | $1.54 | $1.59 | $1.59 | 15,676 |
| 2022-10-19 | $1.65 | $1.73 | $1.55 | $1.56 | $1.56 | 42,838 |
| 2022-10-18 | $1.60 | $1.76 | $1.60 | $1.73 | $1.73 | 52,745 |
| 2022-10-17 | $1.56 | $1.59 | $1.51 | $1.56 | $1.56 | 24,532 |
| 2022-10-14 | $1.54 | $1.56 | $1.46 | $1.50 | $1.50 | 32,568 |
| 2022-10-13 | $1.52 | $1.54 | $1.48 | $1.50 | $1.50 | 25,754 |
| 2022-10-12 | $1.50 | $1.59 | $1.47 | $1.52 | $1.52 | 37,065 |
| 2022-10-11 | $1.50 | $1.58 | $1.45 | $1.55 | $1.55 | 16,715 |
| 2022-10-10 | $1.55 | $1.56 | $1.45 | $1.55 | $1.55 | 139,889 |
| 2022-10-07 | $1.63 | $1.65 | $1.53 | $1.55 | $1.55 | 83,719 |
| 2022-10-06 | $1.69 | $1.78 | $1.65 | $1.66 | $1.66 | 65,097 |
| 2022-10-05 | $1.77 | $1.77 | $1.63 | $1.69 | $1.69 | 92,960 |
| 2022-10-04 | $1.75 | $1.86 | $1.72 | $1.74 | $1.74 | 99,453 |
| 2022-10-03 | $1.62 | $1.79 | $1.56 | $1.74 | $1.74 | 97,742 |
| 2022-09-30 | $1.65 | $1.74 | $1.58 | $1.65 | $1.65 | 115,896 |
| 2022-09-29 | $1.78 | $1.78 | $1.55 | $1.66 | $1.66 | 148,625 |
| 2022-09-28 | $1.60 | $1.89 | $1.52 | $1.84 | $1.84 | 348,948 |
| 2022-09-27 | $1.67 | $1.85 | $1.60 | $1.65 | $1.65 | 667,575 |
| 2022-09-26 | $2.39 | $2.58 | $1.83 | $1.91 | $1.91 | 15,205,939 |
| 2022-09-23 | $2.00 | $2.30 | $1.60 | $2.06 | $2.06 | 1,687,063 |
| 2022-09-22 | $1.51 | $2.03 | $1.51 | $1.91 | $1.91 | 590,720 |
| 2022-09-21 | $1.78 | $1.82 | $1.51 | $1.51 | $1.51 | 165,008 |
| 2022-09-20 | $1.90 | $1.97 | $1.77 | $1.80 | $1.80 | 81,412 |
| 2022-09-19 | $1.96 | $1.99 | $1.81 | $1.97 | $1.97 | 98,836 |
| 2022-09-16 | $2.00 | $2.07 | $1.98 | $1.98 | $1.98 | 34,466 |
| 2022-09-15 | $2.03 | $2.08 | $2.02 | $2.05 | $2.05 | 21,415 |
| 2022-09-14 | $2.10 | $2.12 | $2.02 | $2.05 | $2.05 | 64,868 |
| 2022-09-13 | $2.15 | $2.18 | $2.08 | $2.10 | $2.10 | 23,851 |
| 2022-09-12 | $2.18 | $2.24 | $2.13 | $2.15 | $2.15 | 22,349 |
| 2022-09-09 | $2.18 | $2.19 | $2.08 | $2.15 | $2.15 | 43,728 |
| 2022-09-08 | $2.15 | $2.15 | $2.07 | $2.13 | $2.13 | 65,155 |
| 2022-09-07 | $2.11 | $2.20 | $2.10 | $2.14 | $2.14 | 26,099 |
| 2022-09-06 | $2.22 | $2.22 | $2.10 | $2.14 | $2.14 | 25,649 |
| 2022-09-02 | $2.15 | $2.28 | $2.11 | $2.20 | $2.20 | 50,625 |
| 2022-09-01 | $2.19 | $2.19 | $2.10 | $2.19 | $2.19 | 14,270 |
| 2022-08-31 | $2.21 | $2.21 | $2.11 | $2.19 | $2.19 | 18,721 |
| 2022-08-30 | $2.20 | $2.20 | $2.12 | $2.17 | $2.17 | 45,051 |
| 2022-08-29 | $2.23 | $2.23 | $2.17 | $2.20 | $2.20 | 22,101 |
| 2022-08-26 | $2.30 | $2.30 | $2.19 | $2.23 | $2.23 | 47,991 |
| 2022-08-25 | $2.27 | $2.33 | $2.25 | $2.33 | $2.33 | 49,426 |
| 2022-08-24 | $2.30 | $2.37 | $2.27 | $2.28 | $2.28 | 49,864 |
| 2022-08-23 | $2.22 | $2.43 | $2.22 | $2.31 | $2.31 | 75,294 |
| 2022-08-22 | $2.29 | $2.30 | $2.24 | $2.27 | $2.27 | 47,080 |
| 2022-08-19 | $2.29 | $2.32 | $2.25 | $2.29 | $2.29 | 87,517 |
| 2022-08-18 | $2.31 | $2.35 | $2.28 | $2.31 | $2.31 | 45,423 |
| 2022-08-17 | $2.32 | $2.40 | $2.30 | $2.34 | $2.34 | 109,823 |
| 2022-08-16 | $2.34 | $2.46 | $2.28 | $2.34 | $2.34 | 58,955 |
| 2022-08-15 | $2.50 | $2.56 | $2.33 | $2.37 | $2.37 | 59,874 |
| 2022-08-12 | $2.29 | $2.51 | $2.29 | $2.39 | $2.39 | 166,324 |
| 2022-08-11 | $2.32 | $2.42 | $2.25 | $2.30 | $2.30 | 63,060 |
| 2022-08-10 | $2.25 | $2.40 | $2.25 | $2.32 | $2.32 | 127,384 |
| 2022-08-09 | $2.34 | $2.34 | $2.20 | $2.29 | $2.29 | 139,234 |
| 2022-08-08 | $2.23 | $2.40 | $2.22 | $2.33 | $2.33 | 126,171 |
| 2022-08-05 | $2.24 | $2.30 | $2.12 | $2.29 | $2.29 | 156,703 |
| 2022-08-04 | $2.44 | $2.50 | $2.17 | $2.22 | $2.22 | 335,252 |
| 2022-08-03 | $2.31 | $2.70 | $2.31 | $2.58 | $2.58 | 259,545 |
| 2022-08-02 | $2.31 | $2.44 | $2.29 | $2.30 | $2.30 | 99,214 |
| 2022-08-01 | $2.35 | $2.42 | $2.27 | $2.37 | $2.37 | 27,445 |
| 2022-07-29 | $2.39 | $2.40 | $2.28 | $2.35 | $2.35 | 73,242 |
| 2022-07-28 | $2.22 | $2.38 | $2.21 | $2.35 | $2.35 | 28,798 |
| 2022-07-27 | $2.23 | $2.38 | $2.23 | $2.33 | $2.33 | 21,022 |
| 2022-07-26 | $2.32 | $2.39 | $2.21 | $2.29 | $2.29 | 34,845 |
| 2022-07-25 | $2.34 | $2.40 | $2.33 | $2.35 | $2.35 | 37,775 |
| 2022-07-22 | $2.59 | $2.59 | $2.35 | $2.41 | $2.41 | 48,676 |
| 2022-07-21 | $2.53 | $2.59 | $2.36 | $2.57 | $2.57 | 35,990 |
| 2022-07-20 | $2.55 | $2.60 | $2.51 | $2.55 | $2.55 | 16,747 |
| 2022-07-19 | $2.47 | $2.60 | $2.46 | $2.54 | $2.54 | 63,573 |
| 2022-07-18 | $2.55 | $2.60 | $2.45 | $2.48 | $2.48 | 40,975 |
| 2022-07-15 | $2.46 | $2.53 | $2.38 | $2.45 | $2.45 | 38,943 |
| 2022-07-14 | $2.37 | $2.44 | $2.34 | $2.43 | $2.43 | 32,758 |
| 2022-07-13 | $2.40 | $2.49 | $2.28 | $2.47 | $2.47 | 39,641 |
| 2022-07-12 | $2.55 | $2.60 | $2.32 | $2.40 | $2.40 | 77,914 |
| 2022-07-11 | $2.54 | $2.58 | $2.36 | $2.36 | $2.36 | 107,900 |
| 2022-07-08 | $2.84 | $3.10 | $2.57 | $2.64 | $2.64 | 252,863 |
| 2022-07-07 | $2.37 | $3.26 | $2.33 | $2.96 | $2.96 | 2,906,823 |
| 2022-07-06 | $2.21 | $2.42 | $2.21 | $2.37 | $2.37 | 28,558 |
| 2022-07-05 | $2.29 | $2.30 | $2.21 | $2.29 | $2.29 | 18,537 |
| 2022-07-01 | $2.23 | $2.30 | $2.12 | $2.24 | $2.24 | 23,069 |
| 2022-06-30 | $2.20 | $2.20 | $2.11 | $2.18 | $2.18 | 24,823 |
| 2022-06-29 | $2.36 | $2.40 | $2.21 | $2.23 | $2.23 | 27,514 |
| 2022-06-28 | $2.50 | $2.53 | $2.30 | $2.33 | $2.33 | 37,487 |
| 2022-06-27 | $2.41 | $2.45 | $2.35 | $2.42 | $2.42 | 30,614 |
| 2022-06-24 | $2.37 | $2.60 | $2.37 | $2.37 | $2.37 | 92,317 |
| 2022-06-23 | $2.39 | $2.50 | $2.35 | $2.47 | $2.47 | 25,507 |
| 2022-06-22 | $2.45 | $2.45 | $2.24 | $2.36 | $2.36 | 70,109 |
| 2022-06-21 | $2.49 | $2.60 | $2.44 | $2.49 | $2.49 | 31,798 |
| 2022-06-17 | $2.53 | $2.53 | $2.42 | $2.46 | $2.46 | 37,481 |
| 2022-06-16 | $2.52 | $2.55 | $2.41 | $2.45 | $2.45 | 35,135 |
| 2022-06-15 | $2.54 | $2.64 | $2.45 | $2.56 | $2.56 | 39,181 |
| 2022-06-14 | $2.48 | $2.65 | $2.46 | $2.53 | $2.53 | 27,616 |
| 2022-06-13 | $2.78 | $2.85 | $2.45 | $2.49 | $2.49 | 114,769 |
| 2022-06-10 | $2.89 | $2.92 | $2.71 | $2.78 | $2.78 | 59,164 |
| 2022-06-09 | $2.91 | $3.04 | $2.81 | $2.85 | $2.85 | 39,434 |
| 2022-06-08 | $3.11 | $3.18 | $2.91 | $2.96 | $2.96 | 33,613 |
| 2022-06-07 | $2.92 | $3.12 | $2.90 | $3.08 | $3.08 | 24,678 |
| 2022-06-06 | $3.15 | $3.23 | $3.04 | $3.07 | $3.07 | 13,791 |
| 2022-06-03 | $3.00 | $3.24 | $2.90 | $3.07 | $3.07 | 71,103 |
| 2022-06-02 | $2.91 | $3.11 | $2.91 | $3.09 | $3.09 | 29,834 |
| 2022-06-01 | $3.04 | $3.04 | $2.85 | $2.91 | $2.91 | 16,534 |
| 2022-05-31 | $3.04 | $3.07 | $2.88 | $3.00 | $3.00 | 67,860 |
| 2022-05-27 | $2.95 | $3.15 | $2.95 | $3.09 | $3.09 | 59,142 |
| 2022-05-26 | $2.85 | $3.04 | $2.79 | $2.95 | $2.95 | 63,784 |
| 2022-05-25 | $2.58 | $3.09 | $2.58 | $2.90 | $2.90 | 361,004 |
| 2022-05-24 | $2.65 | $2.65 | $2.51 | $2.53 | $2.53 | 27,871 |
| 2022-05-23 | $2.64 | $2.77 | $2.52 | $2.69 | $2.69 | 49,183 |
| 2022-05-20 | $2.58 | $2.68 | $2.53 | $2.65 | $2.65 | 46,689 |
| 2022-05-19 | $2.40 | $2.60 | $2.39 | $2.55 | $2.55 | 106,523 |
| 2022-05-18 | $2.48 | $2.56 | $2.40 | $2.43 | $2.43 | 85,281 |
| 2022-05-17 | $2.54 | $2.63 | $2.48 | $2.53 | $2.53 | 53,638 |
| 2022-05-16 | $2.47 | $2.58 | $2.47 | $2.47 | $2.47 | 30,460 |
| 2022-05-13 | $2.42 | $2.57 | $2.40 | $2.45 | $2.45 | 79,034 |
| 2022-05-12 | $2.22 | $2.45 | $2.07 | $2.43 | $2.43 | 84,955 |
| 2022-05-11 | $2.26 | $2.49 | $2.26 | $2.31 | $2.31 | 125,563 |
| 2022-05-10 | $2.62 | $2.78 | $2.27 | $2.51 | $2.51 | 304,718 |
| 2022-05-09 | $2.95 | $2.99 | $2.67 | $2.67 | $2.67 | 110,789 |
| 2022-05-06 | $3.07 | $3.15 | $2.94 | $2.98 | $2.98 | 139,993 |
| 2022-05-05 | $3.27 | $3.29 | $3.06 | $3.12 | $3.12 | 147,692 |
| 2022-05-04 | $3.24 | $3.30 | $3.08 | $3.29 | $3.29 | 139,902 |
| 2022-05-03 | $3.25 | $3.39 | $3.18 | $3.21 | $3.21 | 93,385 |
| 2022-05-02 | $3.17 | $3.26 | $3.12 | $3.23 | $3.23 | 94,243 |
| 2022-04-29 | $3.23 | $3.34 | $3.13 | $3.19 | $3.19 | 67,199 |
| 2022-04-28 | $3.23 | $3.30 | $3.06 | $3.24 | $3.24 | 152,928 |
| 2022-04-27 | $3.85 | $3.86 | $3.14 | $3.19 | $3.19 | 765,700 |
| 2022-04-26 | $3.93 | $3.99 | $3.74 | $3.84 | $3.84 | 87,947 |
| 2022-04-25 | $3.72 | $4.02 | $3.65 | $3.90 | $3.90 | 138,924 |
| 2022-04-22 | $3.63 | $3.95 | $3.52 | $3.80 | $3.80 | 728,887 |
| 2022-04-21 | $4.05 | $4.15 | $3.60 | $3.60 | $3.60 | 483,710 |
| 2022-04-20 | $3.74 | $4.48 | $3.48 | $4.18 | $4.18 | 3,864,003 |
| 2022-04-19 | $3.60 | $3.90 | $3.48 | $3.73 | $3.73 | 256,346 |
| 2022-04-18 | $3.56 | $3.62 | $3.42 | $3.51 | $3.51 | 82,901 |
| 2022-04-14 | $3.72 | $3.72 | $3.53 | $3.56 | $3.56 | 105,906 |
| 2022-04-13 | $3.56 | $3.77 | $3.44 | $3.70 | $3.70 | 204,013 |
| 2022-04-12 | $3.71 | $3.85 | $3.47 | $3.50 | $3.50 | 273,441 |
| 2022-04-11 | $3.95 | $4.00 | $3.66 | $3.68 | $3.68 | 190,084 |
| 2022-04-08 | $4.00 | $4.10 | $3.93 | $3.96 | $3.96 | 120,505 |
| 2022-04-07 | $4.17 | $4.23 | $3.96 | $4.04 | $4.04 | 141,721 |
| 2022-04-06 | $4.13 | $4.33 | $3.86 | $4.23 | $4.23 | 340,938 |
| 2022-04-05 | $4.59 | $5.13 | $4.12 | $4.19 | $4.19 | 2,031,585 |
| 2022-04-04 | $4.55 | $4.83 | $4.55 | $4.64 | $4.64 | 400,073 |
| 2022-04-01 | $5.02 | $5.51 | $4.53 | $4.86 | $4.86 | 2,023,485 |
| 2022-03-31 | $4.58 | $5.70 | $4.10 | $5.37 | $5.37 | 4,023,742 |
| 2022-03-30 | $3.95 | $4.54 | $3.95 | $4.47 | $4.47 | 1,017,619 |
| 2022-03-29 | $3.97 | $4.04 | $3.91 | $3.99 | $3.99 | 299,881 |
| 2022-03-28 | $4.08 | $4.08 | $3.88 | $3.90 | $3.90 | 75,370 |
| 2022-03-25 | $4.02 | $4.06 | $3.90 | $4.04 | $4.04 | 131,034 |
| 2022-03-24 | $4.02 | $4.09 | $3.86 | $3.99 | $3.99 | 154,384 |
| 2022-03-23 | $4.00 | $4.08 | $3.95 | $4.05 | $4.05 | 189,327 |
| 2022-03-22 | $3.98 | $4.16 | $3.93 | $4.03 | $4.03 | 128,300 |
| 2022-03-21 | $4.01 | $4.19 | $3.91 | $3.92 | $3.92 | 191,009 |
| 2022-03-18 | $4.17 | $4.33 | $4.04 | $4.05 | $4.05 | 166,007 |
| 2022-03-17 | $4.08 | $4.35 | $4.01 | $4.22 | $4.22 | 535,556 |
| 2022-03-16 | $3.86 | $4.27 | $3.86 | $4.08 | $4.08 | 170,607 |
| 2022-03-15 | $3.67 | $3.99 | $3.65 | $3.95 | $3.95 | 141,502 |
| 2022-03-14 | $3.86 | $3.99 | $3.61 | $3.65 | $3.65 | 157,683 |
| 2022-03-11 | $4.08 | $4.18 | $3.86 | $3.88 | $3.88 | 251,459 |
| 2022-03-10 | $4.17 | $4.27 | $3.92 | $4.14 | $4.14 | 485,088 |
| 2022-03-09 | $3.70 | $4.60 | $3.68 | $4.26 | $4.26 | 2,267,852 |
| 2022-03-08 | $3.61 | $3.82 | $3.51 | $3.65 | $3.65 | 200,708 |
| 2022-03-07 | $3.81 | $3.83 | $3.54 | $3.60 | $3.60 | 259,420 |
| 2022-03-04 | $4.03 | $4.08 | $3.79 | $3.83 | $3.83 | 157,965 |
| 2022-03-03 | $4.20 | $4.32 | $4.06 | $4.09 | $4.09 | 90,159 |
| 2022-03-02 | $4.20 | $4.31 | $4.03 | $4.29 | $4.29 | 162,306 |
| 2022-03-01 | $4.15 | $4.37 | $4.09 | $4.15 | $4.15 | 228,110 |
| 2022-02-28 | $3.77 | $4.15 | $3.77 | $4.11 | $4.11 | 214,901 |
| 2022-02-25 | $4.10 | $4.17 | $3.85 | $3.87 | $3.87 | 115,993 |
| 2022-02-24 | $3.71 | $4.12 | $3.66 | $4.07 | $4.07 | 304,749 |
| 2022-02-23 | $3.66 | $4.35 | $3.65 | $4.09 | $4.09 | 946,320 |
| 2022-02-22 | $3.79 | $3.89 | $3.59 | $3.65 | $3.65 | 627,977 |
| 2022-02-18 | $4.15 | $4.19 | $3.90 | $3.92 | $3.92 | 473,532 |
| 2022-02-17 | $4.48 | $4.48 | $4.03 | $4.30 | $4.30 | 1,020,667 |
| 2022-02-16 | $5.15 | $5.15 | $4.51 | $4.62 | $4.62 | 731,668 |
| 2022-02-15 | $5.05 | $5.28 | $4.92 | $5.13 | $5.13 | 309,314 |
| 2022-02-14 | $4.50 | $5.14 | $4.50 | $4.90 | $4.90 | 558,191 |
| 2022-02-11 | $4.80 | $4.89 | $4.49 | $4.57 | $4.57 | 244,834 |
| 2022-02-10 | $5.05 | $5.21 | $4.77 | $4.82 | $4.82 | 295,737 |
| 2022-02-09 | $4.87 | $5.47 | $4.87 | $5.22 | $5.22 | 789,273 |
| 2022-02-08 | $4.94 | $5.15 | $4.82 | $4.99 | $4.99 | 194,374 |
| 2022-02-07 | $5.04 | $5.15 | $4.87 | $5.03 | $5.03 | 307,140 |
| 2022-02-04 | $4.97 | $5.14 | $4.79 | $5.08 | $5.08 | 429,208 |
| 2022-02-03 | $4.36 | $4.95 | $4.30 | $4.94 | $4.94 | 417,997 |
| 2022-02-02 | $4.86 | $4.88 | $4.46 | $4.53 | $4.53 | 247,200 |
| 2022-02-01 | $4.83 | $5.00 | $4.66 | $4.85 | $4.85 | 455,992 |
| 2022-01-31 | $4.45 | $4.97 | $4.41 | $4.89 | $4.89 | 467,877 |
| 2022-01-28 | $4.20 | $4.65 | $4.10 | $4.55 | $4.55 | 298,836 |
| 2022-01-27 | $4.66 | $4.72 | $4.22 | $4.28 | $4.28 | 488,062 |
| 2022-01-26 | $5.22 | $5.24 | $4.61 | $4.71 | $4.71 | 632,804 |
| 2022-01-25 | $4.68 | $5.04 | $4.48 | $5.00 | $5.00 | 823,805 |
| 2022-01-24 | $4.40 | $4.93 | $4.24 | $4.92 | $4.92 | 860,551 |
| 2022-01-21 | $5.16 | $5.40 | $4.70 | $4.72 | $4.72 | 1,125,447 |
| 2022-01-20 | $5.33 | $5.74 | $5.30 | $5.33 | $5.33 | 593,213 |
| 2022-01-19 | $5.61 | $5.77 | $5.30 | $5.39 | $5.39 | 666,549 |
| 2022-01-18 | $5.85 | $6.16 | $5.60 | $5.67 | $5.67 | 754,668 |
| 2022-01-14 | $6.50 | $6.57 | $5.90 | $6.25 | $6.25 | 2,040,049 |
| 2022-01-13 | $7.70 | $7.76 | $6.85 | $6.95 | $6.95 | 11,263,187 |
| 2022-01-12 | $7.05 | $7.50 | $6.81 | $6.83 | $6.83 | 925,609 |
| 2022-01-11 | $7.14 | $7.87 | $7.05 | $7.09 | $7.09 | 1,189,933 |
| 2022-01-10 | $6.92 | $7.59 | $6.40 | $7.33 | $7.33 | 1,754,928 |
| 2022-01-07 | $7.26 | $7.47 | $6.92 | $6.95 | $6.95 | 822,009 |
| 2022-01-06 | $7.31 | $7.59 | $6.58 | $7.49 | $7.49 | 1,439,102 |
| 2022-01-05 | $8.42 | $8.46 | $7.62 | $7.74 | $7.74 | 1,665,428 |
| 2022-01-04 | $9.68 | $9.80 | $8.38 | $8.50 | $8.50 | 10,354,855 |
| 2022-01-03 | $7.94 | $8.38 | $7.79 | $8.06 | $8.06 | 919,023 |
| 2021-12-31 | $8.60 | $8.81 | $7.78 | $7.81 | $7.81 | 1,486,824 |
| 2021-12-30 | $9.20 | $12.35 | $8.58 | $8.69 | $8.69 | 11,581,770 |
| 2021-12-29 | $9.83 | $9.97 | $9.12 | $9.15 | $9.15 | 1,420,808 |
| 2021-12-28 | $10.70 | $11.11 | $9.80 | $10.12 | $10.12 | 1,702,992 |
| 2021-12-27 | $11.44 | $11.57 | $10.11 | $10.65 | $10.65 | 1,214,735 |
| 2021-12-23 | $12.41 | $13.44 | $11.45 | $11.61 | $11.61 | 1,129,167 |
| 2021-12-22 | $12.69 | $14.67 | $11.74 | $12.35 | $12.35 | 3,258,938 |
| 2021-12-21 | $10.22 | $16.00 | $10.22 | $14.29 | $14.29 | 11,500,470 |
| 2021-12-20 | $11.43 | $11.72 | $10.17 | $10.25 | $10.25 | 606,861 |
| 2021-12-17 | $10.55 | $11.93 | $10.30 | $11.42 | $11.42 | 1,029,165 |
| 2021-12-16 | $11.16 | $11.32 | $10.30 | $10.97 | $10.97 | 940,017 |
| 2021-12-15 | $12.23 | $12.23 | $9.80 | $10.87 | $10.87 | 1,275,088 |
| 2021-12-14 | $13.14 | $13.69 | $12.25 | $12.54 | $12.54 | 689,167 |
| 2021-12-13 | $13.11 | $14.50 | $12.63 | $13.15 | $13.15 | 696,613 |
| 2021-12-10 | $14.40 | $15.09 | $13.23 | $13.69 | $13.69 | 783,038 |
| 2021-12-09 | $15.63 | $18.20 | $14.35 | $14.92 | $14.92 | 4,421,660 |
| 2021-12-08 | $12.00 | $14.50 | $11.72 | $14.15 | $14.15 | 3,621,793 |
| 2021-12-07 | $11.99 | $12.80 | $11.84 | $12.23 | $12.23 | 1,196,098 |
| 2021-12-06 | $12.82 | $13.80 | $10.71 | $12.27 | $12.27 | 3,634,613 |
| 2021-12-03 | $14.24 | $16.96 | $12.25 | $13.24 | $13.24 | 9,597,052 |
| 2021-12-02 | $14.89 | $16.35 | $12.15 | $12.81 | $12.81 | 3,205,993 |
| 2021-12-01 | $17.02 | $20.88 | $14.02 | $14.59 | $14.59 | 6,322,164 |
| 2021-11-30 | $22.83 | $24.97 | $15.80 | $18.47 | $18.47 | 16,258,611 |
| 2021-11-29 | $14.19 | $28.98 | $12.97 | $20.42 | $20.42 | 56,424,676 |
| 2021-11-26 | $18.31 | $24.67 | $16.42 | $17.51 | $17.51 | 69,730,366 |
| 2021-11-24 | $9.73 | $11.73 | $9.01 | $10.20 | $10.20 | 11,563,374 |
| 2021-11-23 | $16.84 | $18.50 | $11.20 | $13.19 | $13.19 | 39,870,050 |
| 2021-11-22 | $11.39 | $12.77 | $8.06 | $8.88 | $8.88 | 91,148,415 |
| 2021-11-19 | $4.85 | $5.04 | $4.85 | $4.92 | $4.92 | 5,605 |
| 2021-11-18 | $4.77 | $5.08 | $4.75 | $4.82 | $4.82 | 47,391 |
| 2021-11-17 | $5.11 | $5.22 | $4.80 | $4.80 | $4.80 | 140,742 |
| 2021-11-16 | $5.30 | $5.34 | $5.11 | $5.12 | $5.12 | 54,265 |
| 2021-11-15 | $5.91 | $5.91 | $5.10 | $5.24 | $5.24 | 94,580 |
| 2021-11-12 | $5.62 | $5.91 | $5.62 | $5.91 | $5.91 | 14,117 |
| 2021-11-11 | $5.86 | $6.03 | $5.70 | $5.70 | $5.70 | 15,214 |
| 2021-11-10 | $5.64 | $5.98 | $5.64 | $5.92 | $5.92 | 46,390 |
| 2021-11-09 | $5.67 | $6.11 | $5.67 | $5.76 | $5.76 | 65,019 |
| 2021-11-08 | $5.99 | $6.21 | $5.63 | $5.77 | $5.77 | 61,429 |
| 2021-11-05 | $6.29 | $6.31 | $5.86 | $5.95 | $5.95 | 59,784 |
| 2021-11-04 | $7.10 | $7.18 | $6.18 | $6.32 | $6.32 | 320,707 |
| 2021-11-03 | $7.74 | $8.00 | $7.40 | $7.40 | $7.40 | 76,712 |
| 2021-11-02 | $7.65 | $7.74 | $7.56 | $7.73 | $7.73 | 18,479 |
| 2021-11-01 | $7.60 | $7.74 | $7.35 | $7.74 | $7.74 | 21,799 |
| 2021-10-29 | $7.30 | $7.62 | $7.16 | $7.51 | $7.51 | 68,775 |
| 2021-10-28 | $6.80 | $7.37 | $6.80 | $7.29 | $7.29 | 38,540 |
| 2021-10-27 | $7.05 | $7.22 | $6.72 | $6.80 | $6.80 | 90,652 |
| 2021-10-26 | $6.93 | $7.08 | $6.52 | $7.08 | $7.08 | 67,183 |
| 2021-10-25 | $7.31 | $7.49 | $6.88 | $6.94 | $6.94 | 81,689 |
| 2021-10-22 | $7.49 | $7.50 | $7.17 | $7.31 | $7.31 | 37,767 |
| 2021-10-21 | $7.51 | $7.62 | $7.34 | $7.56 | $7.56 | 46,537 |
| 2021-10-20 | $7.25 | $7.60 | $7.03 | $7.50 | $7.50 | 154,616 |
| 2021-10-19 | $6.68 | $7.55 | $6.65 | $7.19 | $7.19 | 221,713 |
| 2021-10-18 | $6.34 | $7.00 | $6.21 | $6.82 | $6.82 | 108,234 |
| 2021-10-15 | $6.30 | $6.50 | $6.00 | $6.34 | $6.34 | 117,184 |
| 2021-10-14 | $5.46 | $6.31 | $5.46 | $6.28 | $6.28 | 110,121 |
| 2021-10-13 | $5.32 | $5.49 | $5.32 | $5.46 | $5.46 | 18,991 |
| 2021-10-12 | $5.35 | $5.38 | $5.14 | $5.38 | $5.38 | 46,011 |
| 2021-10-11 | $5.52 | $5.58 | $5.31 | $5.43 | $5.43 | 19,508 |
| 2021-10-08 | $5.69 | $5.70 | $5.47 | $5.63 | $5.63 | 12,127 |
| 2021-10-07 | $5.44 | $5.64 | $5.40 | $5.60 | $5.60 | 6,181 |
| 2021-10-06 | $5.38 | $5.58 | $5.38 | $5.45 | $5.45 | 5,420 |
| 2021-10-05 | $5.65 | $5.73 | $5.46 | $5.50 | $5.50 | 21,213 |
| 2021-10-04 | $5.89 | $5.89 | $5.55 | $5.65 | $5.65 | 26,084 |
| 2021-10-01 | $5.86 | $5.93 | $5.70 | $5.87 | $5.87 | 18,865 |
| 2021-09-30 | $5.85 | $5.87 | $5.75 | $5.84 | $5.84 | 19,646 |
| 2021-09-29 | $5.77 | $6.00 | $5.77 | $5.86 | $5.86 | 27,359 |
| 2021-09-28 | $5.81 | $5.91 | $5.76 | $5.78 | $5.78 | 21,860 |
| 2021-09-27 | $6.02 | $6.08 | $5.85 | $5.89 | $5.89 | 7,465 |
| 2021-09-24 | $5.87 | $6.01 | $5.85 | $6.00 | $6.00 | 24,030 |
| 2021-09-23 | $6.10 | $6.10 | $5.80 | $5.92 | $5.92 | 14,649 |
| 2021-09-22 | $5.93 | $6.22 | $5.77 | $5.89 | $5.89 | 60,654 |
| 2021-09-21 | $5.97 | $6.00 | $5.72 | $5.91 | $5.91 | 11,875 |
| 2021-09-20 | $5.87 | $6.00 | $5.68 | $5.77 | $5.77 | 27,404 |
| 2021-09-17 | $6.16 | $6.23 | $5.84 | $5.88 | $5.88 | 57,920 |
| 2021-09-16 | $6.34 | $6.35 | $6.01 | $6.15 | $6.15 | 51,053 |
| 2021-09-15 | $6.33 | $6.55 | $6.06 | $6.06 | $6.06 | 74,708 |
| 2021-09-14 | $6.52 | $6.60 | $6.17 | $6.31 | $6.31 | 66,166 |
| 2021-09-13 | $6.57 | $6.59 | $6.32 | $6.51 | $6.51 | 43,941 |
| 2021-09-10 | $6.65 | $6.68 | $6.50 | $6.52 | $6.52 | 67,242 |
| 2021-09-09 | $6.57 | $6.69 | $6.50 | $6.67 | $6.67 | 34,986 |
| 2021-09-08 | $6.49 | $6.69 | $6.30 | $6.69 | $6.69 | 39,730 |
| 2021-09-07 | $6.70 | $6.71 | $6.42 | $6.57 | $6.57 | 38,618 |
| 2021-09-03 | $6.62 | $6.98 | $6.44 | $6.53 | $6.53 | 47,466 |
| 2021-09-02 | $6.45 | $6.69 | $6.43 | $6.62 | $6.62 | 54,161 |
| 2021-09-01 | $6.66 | $6.78 | $6.35 | $6.44 | $6.44 | 102,452 |
| 2021-08-31 | $6.31 | $7.75 | $6.15 | $6.79 | $6.79 | 837,145 |
| 2021-08-30 | $5.84 | $6.37 | $5.82 | $6.37 | $6.37 | 53,638 |
| 2021-08-27 | $5.96 | $6.08 | $5.77 | $5.99 | $5.99 | 53,670 |
| 2021-08-26 | $6.02 | $6.14 | $5.90 | $6.11 | $6.11 | 29,974 |
| 2021-08-25 | $5.75 | $6.00 | $5.66 | $5.94 | $5.94 | 26,767 |
| 2021-08-24 | $5.50 | $5.74 | $5.47 | $5.65 | $5.65 | 31,152 |
| 2021-08-23 | $5.59 | $5.64 | $5.30 | $5.45 | $5.45 | 52,214 |
| 2021-08-20 | $5.55 | $5.90 | $5.40 | $5.47 | $5.47 | 27,184 |
| 2021-08-19 | $5.75 | $5.75 | $5.41 | $5.50 | $5.50 | 44,021 |
| 2021-08-18 | $5.62 | $5.87 | $5.62 | $5.71 | $5.71 | 20,567 |
| 2021-08-17 | $5.96 | $6.03 | $5.50 | $5.61 | $5.61 | 86,190 |
| 2021-08-16 | $6.13 | $6.21 | $5.81 | $6.01 | $6.01 | 51,517 |
| 2021-08-13 | $6.30 | $6.42 | $6.10 | $6.12 | $6.12 | 53,896 |
| 2021-08-12 | $6.40 | $6.40 | $6.13 | $6.30 | $6.30 | 45,073 |
| 2021-08-11 | $6.36 | $6.48 | $6.25 | $6.43 | $6.43 | 110,945 |
| 2021-08-10 | $6.26 | $6.44 | $5.95 | $6.34 | $6.34 | 164,614 |
| 2021-08-09 | $5.98 | $6.50 | $5.98 | $6.44 | $6.44 | 207,684 |
| 2021-08-06 | $5.90 | $6.14 | $5.83 | $6.04 | $6.04 | 41,869 |
| 2021-08-05 | $5.68 | $5.91 | $5.66 | $5.86 | $5.86 | 61,377 |
| 2021-08-04 | $6.04 | $6.22 | $5.69 | $5.70 | $5.70 | 115,047 |
| 2021-08-03 | $6.18 | $6.23 | $6.04 | $6.15 | $6.15 | 53,256 |
| 2021-08-02 | $6.25 | $6.46 | $6.14 | $6.25 | $6.25 | 59,185 |
| 2021-07-30 | $6.12 | $6.47 | $6.12 | $6.28 | $6.28 | 84,603 |
| 2021-07-29 | $5.92 | $6.72 | $5.77 | $6.22 | $6.22 | 694,078 |
| 2021-07-28 | $5.26 | $5.90 | $5.26 | $5.76 | $5.76 | 127,569 |
| 2021-07-27 | $5.32 | $5.43 | $5.15 | $5.33 | $5.33 | 77,348 |
| 2021-07-26 | $5.22 | $5.48 | $5.20 | $5.43 | $5.43 | 112,392 |
| 2021-07-23 | $5.66 | $5.71 | $5.11 | $5.21 | $5.21 | 117,620 |
| 2021-07-22 | $5.77 | $5.87 | $5.58 | $5.67 | $5.67 | 71,410 |
| 2021-07-21 | $5.28 | $6.14 | $5.22 | $5.71 | $5.71 | 564,007 |
| 2021-07-20 | $5.31 | $5.66 | $5.20 | $5.30 | $5.30 | 118,582 |
| 2021-07-19 | $5.38 | $5.84 | $5.10 | $5.24 | $5.24 | 149,487 |
| 2021-07-16 | $5.95 | $5.95 | $5.37 | $5.37 | $5.37 | 162,023 |
| 2021-07-15 | $6.36 | $6.50 | $5.56 | $5.90 | $5.90 | 394,621 |
| 2021-07-14 | $6.66 | $6.79 | $6.22 | $6.37 | $6.37 | 253,334 |
| 2021-07-13 | $6.34 | $6.74 | $6.34 | $6.61 | $6.61 | 239,538 |
| 2021-07-12 | $6.45 | $6.78 | $6.35 | $6.45 | $6.45 | 238,342 |
| 2021-07-09 | $6.34 | $6.64 | $6.30 | $6.47 | $6.47 | 115,551 |
| 2021-07-08 | $6.35 | $6.69 | $6.30 | $6.34 | $6.34 | 211,971 |
| 2021-07-07 | $6.37 | $7.13 | $6.06 | $6.70 | $6.70 | 1,373,643 |
| 2021-07-06 | $6.60 | $6.66 | $6.05 | $6.20 | $6.20 | 312,905 |
| 2021-07-02 | $6.90 | $7.09 | $6.20 | $6.59 | $6.59 | 329,482 |
| 2021-07-01 | $7.19 | $7.39 | $6.50 | $7.08 | $7.08 | 839,997 |
| 2021-06-30 | $8.64 | $10.00 | $7.21 | $7.22 | $7.22 | 7,544,616 |
| 2021-06-29 | $7.94 | $8.80 | $7.42 | $8.32 | $8.32 | 3,739,709 |
| 2021-06-28 | $6.55 | $8.20 | $6.30 | $8.08 | $8.08 | 2,249,342 |
| 2021-06-25 | $6.24 | $6.50 | $6.01 | $6.43 | $6.43 | 271,348 |
| 2021-06-24 | $6.50 | $6.51 | $5.67 | $6.31 | $6.31 | 515,501 |
| 2021-06-23 | $7.22 | $7.22 | $6.34 | $6.59 | $6.59 | 197,819 |
| 2021-06-22 | $7.06 | $7.18 | $6.46 | $7.14 | $7.14 | 308,219 |
| 2021-06-21 | $7.26 | $7.67 | $7.11 | $7.24 | $7.24 | 318,334 |
| 2021-06-18 | $7.30 | $8.00 | $7.02 | $7.49 | $7.49 | 649,899 |
| 2021-06-17 | $6.27 | $7.45 | $6.20 | $7.15 | $7.15 | 1,912,336 |
iSpecimen Inc (ISPC) News Headlines
Recent iSpecimen Inc (ISPC) News
Similar Companies to iSpecimen Inc (ISPC) in the Diagnostics & Research Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Koninklijke Philips N.V. | PHG | Diagnostics & Research | Healthcare | 116,330 |
| Laboratory Corp Of America Holdings | LH | Diagnostics & Research | Healthcare | 70,000 |
| Thermo Fisher Scientific Inc | TMO | Diagnostics & Research | Healthcare | 70,000 |
| Danaher Corp | DHR | Diagnostics & Research | Healthcare | 60,000 |
| IQVIA Holdings Inc | IQV | Diagnostics & Research | Healthcare | 55,000 |
| Quest Diagnostics Inc | DGX | Diagnostics & Research | Healthcare | 44,000 |
| Syneos Health Inc - Class A | SYNH | Diagnostics & Research | Healthcare | 23,000 |
| PRA Health Sciences Inc | PRAH | Diagnostics & Research | Healthcare | 14,000 |
| Agilent Technologies Inc | A | Diagnostics & Research | Healthcare | 13,999 |
| Mettler-Toledo International Inc | MTD | Diagnostics & Research | Healthcare | 11,600 |