KKR Acquisition Holdings I Corp - Warrants (01/01/9999) (KAHC-WS) Exchange: NYSE
Data as of Oct. 8, 2025
$0.09 ($0.00) 0.00%
KKR Acquisition Holdings I Corp - Warrants (01/01/9999) - Daily Information
Click for more stock information on KKR Acquisition Holdings I Corp - Warrants (01/01/9999).| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $0.09 |
| Previous Close | $0.09 |
| High | $0.09 |
| Low | $0.09 |
| Adjusted Open | $0.09 |
| Previous Adjusted Close | $0.09 |
| Adjusted High | $0.09 |
| Adjusted Low | $0.09 |
Invest in KKR Acquisition Holdings I Corp - Warrants (01/01/9999) (KAHC-WS)
Historical Stock Data for KKR Acquisition Holdings I Corp - Warrants (01/01/9999) (KAHC-WS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-08 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 0 |
| 2022-12-07 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 47,260 |
| 2022-12-06 | $0.07 | $0.09 | $0.07 | $0.09 | $0.09 | 24,454 |
| 2022-12-05 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 65,088 |
| 2022-12-02 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 11,304 |
| 2022-12-01 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 38,260 |
| 2022-11-30 | $0.08 | $0.08 | $0.06 | $0.07 | $0.07 | 147,420 |
| 2022-11-29 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 25,921 |
| 2022-11-28 | $0.09 | $0.09 | $0.08 | $0.08 | $0.08 | 5,347 |
| 2022-11-25 | $0.08 | $0.10 | $0.08 | $0.10 | $0.10 | 7,587 |
| 2022-11-23 | $0.11 | $0.11 | $0.10 | $0.10 | $0.10 | 2,700 |
| 2022-11-22 | $0.10 | $0.10 | $0.09 | $0.10 | $0.10 | 2,100 |
| 2022-11-21 | $0.09 | $0.11 | $0.08 | $0.11 | $0.11 | 12,660 |
| 2022-11-18 | $0.08 | $0.11 | $0.07 | $0.08 | $0.08 | 233,832 |
| 2022-11-17 | $0.08 | $0.09 | $0.08 | $0.08 | $0.08 | 4,653 |
| 2022-11-16 | $0.09 | $0.09 | $0.08 | $0.08 | $0.08 | 24,400 |
| 2022-11-15 | $0.09 | $0.09 | $0.07 | $0.08 | $0.08 | 261,144 |
| 2022-11-14 | $0.10 | $0.16 | $0.09 | $0.10 | $0.10 | 139,921 |
| 2022-11-11 | $0.10 | $0.11 | $0.10 | $0.11 | $0.11 | 300 |
| 2022-11-10 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 49,999 |
| 2022-11-09 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 24,510 |
| 2022-11-08 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 1,185 |
| 2022-11-07 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 625 |
| 2022-11-04 | $0.11 | $0.11 | $0.09 | $0.10 | $0.10 | 22,401 |
| 2022-11-03 | $0.11 | $0.12 | $0.11 | $0.11 | $0.11 | 2,460 |
| 2022-11-02 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 0 |
| 2022-11-01 | $0.11 | $0.12 | $0.10 | $0.12 | $0.12 | 253,887 |
| 2022-10-31 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 417 |
| 2022-10-28 | $0.09 | $0.12 | $0.09 | $0.10 | $0.10 | 11,400 |
| 2022-10-27 | $0.11 | $0.11 | $0.10 | $0.10 | $0.10 | 3,083 |
| 2022-10-26 | $0.13 | $0.13 | $0.10 | $0.10 | $0.10 | 3,044 |
| 2022-10-25 | $0.10 | $0.14 | $0.10 | $0.14 | $0.14 | 432,102 |
| 2022-10-24 | $0.05 | $0.10 | $0.05 | $0.10 | $0.10 | 970,880 |
| 2022-10-21 | $0.05 | $0.05 | $0.04 | $0.05 | $0.05 | 13,517 |
| 2022-10-20 | $0.04 | $0.05 | $0.04 | $0.05 | $0.05 | 3,051 |
| 2022-10-19 | $0.04 | $0.05 | $0.04 | $0.04 | $0.04 | 3,701 |
| 2022-10-18 | $0.03 | $0.06 | $0.03 | $0.04 | $0.04 | 123,027 |
| 2022-10-17 | $0.03 | $0.03 | $0.02 | $0.03 | $0.03 | 1,629 |
| 2022-10-14 | $0.04 | $0.04 | $0.03 | $0.03 | $0.03 | 7,081 |
| 2022-10-13 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 36,000 |
| 2022-10-12 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 134,304 |
| 2022-10-11 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 4,700 |
| 2022-10-10 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 24,671 |
| 2022-10-07 | $0.06 | $0.06 | $0.03 | $0.05 | $0.05 | 40,391 |
| 2022-10-06 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 3,090 |
| 2022-10-05 | $0.07 | $0.07 | $0.06 | $0.06 | $0.06 | 80,883 |
| 2022-10-04 | $0.13 | $0.13 | $0.06 | $0.07 | $0.07 | 157,076 |
| 2022-10-03 | $0.12 | $0.14 | $0.12 | $0.14 | $0.14 | 43,284 |
| 2022-09-30 | $0.12 | $0.13 | $0.12 | $0.12 | $0.12 | 8,393 |
| 2022-09-29 | $0.10 | $0.11 | $0.10 | $0.11 | $0.11 | 146,549 |
| 2022-09-28 | $0.11 | $0.11 | $0.10 | $0.11 | $0.11 | 16,411 |
| 2022-09-27 | $0.11 | $0.11 | $0.10 | $0.11 | $0.11 | 508,180 |
| 2022-09-26 | $0.10 | $0.11 | $0.10 | $0.11 | $0.11 | 4,520 |
| 2022-09-23 | $0.10 | $0.13 | $0.10 | $0.10 | $0.10 | 18,400 |
| 2022-09-22 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 1,161 |
| 2022-09-21 | $0.10 | $0.16 | $0.10 | $0.14 | $0.14 | 3,478 |
| 2022-09-20 | $0.17 | $0.17 | $0.13 | $0.15 | $0.15 | 36,045 |
| 2022-09-19 | $0.15 | $0.17 | $0.13 | $0.17 | $0.17 | 129,497 |
| 2022-09-16 | $0.16 | $0.18 | $0.13 | $0.15 | $0.15 | 5,317 |
| 2022-09-15 | $0.15 | $0.19 | $0.14 | $0.16 | $0.16 | 125,848 |
| 2022-09-14 | $0.16 | $0.18 | $0.13 | $0.14 | $0.14 | 99,215 |
| 2022-09-13 | $0.13 | $0.15 | $0.13 | $0.15 | $0.15 | 7,720 |
| 2022-09-12 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 3,270 |
| 2022-09-09 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 200 |
| 2022-09-08 | $0.19 | $0.19 | $0.15 | $0.15 | $0.15 | 32,259 |
| 2022-09-07 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 415 |
| 2022-09-06 | $0.20 | $0.20 | $0.19 | $0.19 | $0.19 | 800 |
| 2022-09-02 | $0.21 | $0.21 | $0.20 | $0.20 | $0.20 | 56,390 |
| 2022-09-01 | $0.21 | $0.21 | $0.20 | $0.20 | $0.20 | 12,216 |
| 2022-08-31 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 0 |
| 2022-08-30 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 33,994 |
| 2022-08-29 | $0.20 | $0.21 | $0.20 | $0.20 | $0.20 | 2,731 |
| 2022-08-26 | $0.21 | $0.21 | $0.20 | $0.20 | $0.20 | 3,329 |
| 2022-08-25 | $0.21 | $0.21 | $0.20 | $0.20 | $0.20 | 7,477 |
| 2022-08-24 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 208,313 |
| 2022-08-23 | $0.21 | $0.23 | $0.21 | $0.21 | $0.21 | 97,176 |
| 2022-08-22 | $0.22 | $0.23 | $0.22 | $0.22 | $0.22 | 26,640 |
| 2022-08-19 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 16,876 |
| 2022-08-18 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 142,762 |
| 2022-08-17 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 1,100 |
| 2022-08-16 | $0.24 | $0.24 | $0.23 | $0.23 | $0.23 | 3,452 |
| 2022-08-15 | $0.23 | $0.24 | $0.23 | $0.24 | $0.24 | 16,568 |
| 2022-08-12 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 20,523 |
| 2022-08-11 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 1,293 |
| 2022-08-10 | $0.24 | $0.24 | $0.23 | $0.23 | $0.23 | 59,552 |
| 2022-08-09 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 254 |
| 2022-08-08 | $0.25 | $0.25 | $0.24 | $0.24 | $0.24 | 1,294 |
| 2022-08-05 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 0 |
| 2022-08-04 | $0.24 | $0.25 | $0.24 | $0.25 | $0.25 | 8,917 |
| 2022-08-03 | $0.24 | $0.25 | $0.24 | $0.25 | $0.25 | 3,034 |
| 2022-08-02 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 4,250 |
| 2022-08-01 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 11,358 |
| 2022-07-29 | $0.25 | $0.27 | $0.24 | $0.25 | $0.25 | 6,443 |
| 2022-07-28 | $0.25 | $0.27 | $0.25 | $0.26 | $0.26 | 5,000 |
| 2022-07-27 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 0 |
| 2022-07-26 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 38,580 |
| 2022-07-25 | $0.24 | $0.25 | $0.24 | $0.25 | $0.25 | 1,751 |
| 2022-07-22 | $0.25 | $0.26 | $0.25 | $0.25 | $0.25 | 331,165 |
| 2022-07-21 | $0.24 | $0.27 | $0.24 | $0.25 | $0.25 | 305,374 |
| 2022-07-20 | $0.24 | $0.26 | $0.24 | $0.24 | $0.24 | 22,485 |
| 2022-07-19 | $0.25 | $0.26 | $0.24 | $0.25 | $0.25 | 37,748 |
| 2022-07-18 | $0.25 | $0.25 | $0.24 | $0.24 | $0.24 | 720 |
| 2022-07-15 | $0.25 | $0.25 | $0.24 | $0.25 | $0.25 | 304,591 |
| 2022-07-14 | $0.26 | $0.26 | $0.23 | $0.25 | $0.25 | 180,094 |
| 2022-07-13 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 9,785 |
| 2022-07-12 | $0.26 | $0.27 | $0.26 | $0.26 | $0.26 | 623,003 |
| 2022-07-11 | $0.27 | $0.29 | $0.27 | $0.28 | $0.28 | 165,364 |
| 2022-07-08 | $0.26 | $0.30 | $0.26 | $0.28 | $0.28 | 21,830 |
| 2022-07-07 | $0.21 | $0.26 | $0.17 | $0.26 | $0.26 | 15,906 |
| 2022-07-06 | $0.25 | $0.27 | $0.22 | $0.22 | $0.22 | 10,474 |
| 2022-07-05 | $0.28 | $0.28 | $0.26 | $0.27 | $0.27 | 1,851 |
| 2022-07-01 | $0.33 | $0.33 | $0.30 | $0.30 | $0.30 | 10,311 |
| 2022-06-30 | $0.36 | $0.36 | $0.36 | $0.36 | $0.36 | 3,804 |
| 2022-06-29 | $0.36 | $0.36 | $0.36 | $0.36 | $0.36 | 26,004 |
| 2022-06-28 | $0.37 | $0.37 | $0.36 | $0.36 | $0.36 | 35,620 |
| 2022-06-27 | $0.36 | $0.37 | $0.36 | $0.36 | $0.36 | 10,823 |
| 2022-06-24 | $0.37 | $0.37 | $0.35 | $0.36 | $0.36 | 204,549 |
| 2022-06-23 | $0.37 | $0.37 | $0.37 | $0.37 | $0.37 | 122 |
| 2022-06-22 | $0.37 | $0.37 | $0.37 | $0.37 | $0.37 | 8,070 |
| 2022-06-21 | $0.37 | $0.37 | $0.37 | $0.37 | $0.37 | 0 |
| 2022-06-17 | $0.37 | $0.40 | $0.37 | $0.37 | $0.37 | 38,964 |
| 2022-06-16 | $0.37 | $0.40 | $0.37 | $0.37 | $0.37 | 125,375 |
| 2022-06-15 | $0.38 | $0.39 | $0.38 | $0.38 | $0.38 | 1,113,590 |
| 2022-06-14 | $0.39 | $0.39 | $0.38 | $0.38 | $0.38 | 12,702 |
| 2022-06-13 | $0.39 | $0.39 | $0.38 | $0.38 | $0.38 | 18,819 |
| 2022-06-10 | $0.39 | $0.39 | $0.38 | $0.38 | $0.38 | 6,900 |
| 2022-06-09 | $0.39 | $0.42 | $0.38 | $0.39 | $0.39 | 108,006 |
| 2022-06-08 | $0.39 | $0.40 | $0.39 | $0.39 | $0.39 | 3,445 |
| 2022-06-07 | $0.39 | $0.40 | $0.39 | $0.40 | $0.40 | 35,236 |
| 2022-06-06 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 2,305 |
| 2022-06-03 | $0.37 | $0.39 | $0.37 | $0.39 | $0.39 | 79,007 |
| 2022-06-02 | $0.39 | $0.40 | $0.39 | $0.39 | $0.39 | 5,500 |
| 2022-06-01 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 15,376 |
| 2022-05-31 | $0.42 | $0.42 | $0.40 | $0.40 | $0.40 | 451 |
| 2022-05-27 | $0.40 | $0.42 | $0.39 | $0.41 | $0.41 | 191,131 |
| 2022-05-26 | $0.39 | $0.41 | $0.39 | $0.41 | $0.41 | 72,896 |
| 2022-05-25 | $0.38 | $0.40 | $0.38 | $0.39 | $0.39 | 3,800 |
| 2022-05-24 | $0.38 | $0.39 | $0.38 | $0.38 | $0.38 | 309,241 |
| 2022-05-23 | $0.39 | $0.40 | $0.36 | $0.38 | $0.38 | 694,770 |
| 2022-05-20 | $0.37 | $0.39 | $0.37 | $0.39 | $0.39 | 800 |
| 2022-05-19 | $0.36 | $0.38 | $0.36 | $0.38 | $0.38 | 6,864 |
| 2022-05-18 | $0.42 | $0.42 | $0.35 | $0.38 | $0.38 | 894,897 |
| 2022-05-17 | $0.39 | $0.42 | $0.37 | $0.41 | $0.41 | 49,491 |
| 2022-05-16 | $0.41 | $0.42 | $0.39 | $0.40 | $0.40 | 2,679 |
| 2022-05-13 | $0.42 | $0.45 | $0.41 | $0.42 | $0.42 | 7,917 |
| 2022-05-12 | $0.37 | $0.39 | $0.37 | $0.39 | $0.39 | 19,499 |
| 2022-05-11 | $0.40 | $0.40 | $0.31 | $0.38 | $0.38 | 82,529 |
| 2022-05-10 | $0.45 | $0.49 | $0.34 | $0.44 | $0.44 | 12,956 |
| 2022-05-09 | $0.66 | $0.66 | $0.48 | $0.49 | $0.49 | 27,184 |
| 2022-05-06 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 100 |
| 2022-05-05 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 201 |
| 2022-05-04 | $0.65 | $0.69 | $0.64 | $0.67 | $0.67 | 24,639 |
| 2022-05-03 | $0.68 | $0.68 | $0.68 | $0.68 | $0.68 | 100 |
| 2022-05-02 | $0.69 | $0.71 | $0.68 | $0.68 | $0.68 | 3,891 |
| 2022-04-29 | $0.70 | $0.72 | $0.70 | $0.70 | $0.70 | 21,546 |
| 2022-04-28 | $0.74 | $0.74 | $0.70 | $0.74 | $0.74 | 14,381 |
| 2022-04-27 | $0.75 | $0.75 | $0.69 | $0.74 | $0.74 | 8,657 |
| 2022-04-26 | $0.84 | $0.84 | $0.72 | $0.72 | $0.72 | 62,514 |
| 2022-04-25 | $0.70 | $0.74 | $0.70 | $0.74 | $0.74 | 5,398 |
| 2022-04-22 | $0.65 | $0.74 | $0.59 | $0.65 | $0.65 | 58,291 |
| 2022-04-21 | $0.71 | $0.71 | $0.65 | $0.67 | $0.67 | 4,885 |
| 2022-04-20 | $0.72 | $0.72 | $0.71 | $0.72 | $0.72 | 1,372 |
| 2022-04-19 | $0.66 | $0.75 | $0.66 | $0.70 | $0.70 | 8,618 |
| 2022-04-18 | $0.66 | $0.71 | $0.66 | $0.71 | $0.71 | 32,489 |
| 2022-04-14 | $0.66 | $0.73 | $0.65 | $0.70 | $0.70 | 20,001 |
| 2022-04-13 | $0.71 | $0.75 | $0.70 | $0.71 | $0.71 | 5,273 |
| 2022-04-12 | $0.71 | $0.71 | $0.69 | $0.69 | $0.69 | 8,698 |
| 2022-04-11 | $0.75 | $0.75 | $0.74 | $0.74 | $0.74 | 3,061 |
| 2022-04-08 | $0.70 | $0.72 | $0.70 | $0.70 | $0.70 | 975 |
| 2022-04-07 | $0.72 | $0.75 | $0.65 | $0.68 | $0.68 | 8,936 |
| 2022-04-06 | $0.70 | $0.72 | $0.69 | $0.70 | $0.70 | 72,152 |
| 2022-04-05 | $0.75 | $0.75 | $0.72 | $0.72 | $0.72 | 91,855 |
| 2022-04-04 | $0.75 | $0.76 | $0.71 | $0.75 | $0.75 | 82,502 |
| 2022-04-01 | $0.74 | $0.74 | $0.67 | $0.71 | $0.71 | 14,671 |
| 2022-03-31 | $0.66 | $0.68 | $0.66 | $0.66 | $0.66 | 3,518 |
| 2022-03-30 | $0.65 | $0.66 | $0.65 | $0.65 | $0.65 | 26,096 |
| 2022-03-29 | $0.66 | $0.69 | $0.61 | $0.63 | $0.63 | 17,620 |
| 2022-03-28 | $0.61 | $0.68 | $0.61 | $0.68 | $0.68 | 5,926 |
| 2022-03-25 | $0.63 | $0.63 | $0.62 | $0.62 | $0.62 | 9,603 |
| 2022-03-24 | $0.65 | $0.68 | $0.64 | $0.67 | $0.67 | 11,370 |
| 2022-03-23 | $0.55 | $0.60 | $0.55 | $0.60 | $0.60 | 9,813 |
| 2022-03-22 | $0.54 | $0.55 | $0.52 | $0.55 | $0.55 | 6,720 |
| 2022-03-21 | $0.58 | $0.58 | $0.54 | $0.54 | $0.54 | 27,046 |
| 2022-03-18 | $0.58 | $0.58 | $0.56 | $0.56 | $0.56 | 1,156 |
| 2022-03-17 | $0.55 | $0.58 | $0.55 | $0.58 | $0.58 | 70,158 |
| 2022-03-16 | $0.60 | $0.60 | $0.55 | $0.60 | $0.60 | 25,073 |
| 2022-03-15 | $0.56 | $0.61 | $0.52 | $0.57 | $0.57 | 115,575 |
| 2022-03-14 | $0.72 | $0.72 | $0.61 | $0.61 | $0.61 | 17,203 |
| 2022-03-11 | $0.64 | $0.73 | $0.62 | $0.69 | $0.69 | 71,679 |
| 2022-03-10 | $0.61 | $0.66 | $0.61 | $0.66 | $0.66 | 8,080 |
| 2022-03-09 | $0.71 | $0.71 | $0.60 | $0.64 | $0.64 | 953,347 |
| 2022-03-08 | $0.67 | $0.67 | $0.62 | $0.67 | $0.67 | 403,115 |
| 2022-03-07 | $0.81 | $0.81 | $0.67 | $0.67 | $0.67 | 11,939 |
| 2022-03-04 | $0.64 | $0.74 | $0.64 | $0.71 | $0.71 | 30,306 |
| 2022-03-03 | $0.64 | $0.64 | $0.60 | $0.60 | $0.60 | 29,225 |
| 2022-03-02 | $0.62 | $0.78 | $0.62 | $0.64 | $0.64 | 19,040 |
| 2022-03-01 | $0.58 | $0.69 | $0.58 | $0.62 | $0.62 | 78,054 |
| 2022-02-28 | $0.65 | $0.65 | $0.57 | $0.58 | $0.58 | 11,600 |
| 2022-02-25 | $0.62 | $0.62 | $0.59 | $0.59 | $0.59 | 23,141 |
| 2022-02-24 | $0.66 | $0.69 | $0.61 | $0.62 | $0.62 | 29,189 |
| 2022-02-23 | $0.75 | $0.75 | $0.65 | $0.66 | $0.66 | 84,015 |
| 2022-02-22 | $0.73 | $0.73 | $0.70 | $0.70 | $0.70 | 9,915 |
| 2022-02-18 | $0.75 | $0.76 | $0.71 | $0.73 | $0.73 | 4,565 |
| 2022-02-17 | $0.76 | $0.79 | $0.70 | $0.70 | $0.70 | 9,258 |
| 2022-02-16 | $0.70 | $0.83 | $0.70 | $0.75 | $0.75 | 41,843 |
| 2022-02-15 | $0.71 | $0.75 | $0.71 | $0.72 | $0.72 | 10,450 |
| 2022-02-14 | $0.70 | $0.71 | $0.70 | $0.70 | $0.70 | 23,450 |
| 2022-02-11 | $0.71 | $0.75 | $0.70 | $0.70 | $0.70 | 16,901 |
| 2022-02-10 | $0.75 | $0.75 | $0.70 | $0.72 | $0.72 | 65,881 |
| 2022-02-09 | $0.80 | $0.80 | $0.66 | $0.70 | $0.70 | 45,820 |
| 2022-02-08 | $0.80 | $0.80 | $0.73 | $0.75 | $0.75 | 9,790 |
| 2022-02-07 | $0.82 | $0.82 | $0.65 | $0.79 | $0.79 | 53,563 |
| 2022-02-04 | $0.77 | $0.78 | $0.72 | $0.77 | $0.77 | 144,661 |
| 2022-02-03 | $0.82 | $0.82 | $0.78 | $0.80 | $0.80 | 5,376 |
| 2022-02-02 | $0.75 | $0.79 | $0.72 | $0.78 | $0.78 | 19,511 |
| 2022-02-01 | $0.85 | $0.85 | $0.78 | $0.79 | $0.79 | 134,661 |
| 2022-01-31 | $0.72 | $0.84 | $0.65 | $0.84 | $0.84 | 66,474 |
| 2022-01-28 | $0.72 | $0.73 | $0.69 | $0.71 | $0.71 | 22,399 |
| 2022-01-27 | $0.72 | $0.78 | $0.72 | $0.74 | $0.74 | 75,436 |
| 2022-01-26 | $0.72 | $0.77 | $0.72 | $0.75 | $0.75 | 8,069 |
| 2022-01-25 | $0.74 | $0.78 | $0.70 | $0.74 | $0.74 | 22,917 |
| 2022-01-24 | $0.83 | $0.83 | $0.50 | $0.75 | $0.75 | 145,577 |
| 2022-01-21 | $0.96 | $1.00 | $0.77 | $0.80 | $0.80 | 308,872 |
| 2022-01-20 | $0.95 | $0.97 | $0.92 | $0.92 | $0.92 | 16,550 |
| 2022-01-19 | $0.92 | $0.98 | $0.90 | $0.95 | $0.95 | 26,796 |
| 2022-01-18 | $0.99 | $0.99 | $0.95 | $0.95 | $0.95 | 17,080 |
| 2022-01-14 | $0.96 | $0.99 | $0.95 | $0.99 | $0.99 | 61,884 |
| 2022-01-13 | $0.94 | $0.99 | $0.94 | $0.97 | $0.97 | 12,697 |
| 2022-01-12 | $0.95 | $1.00 | $0.94 | $1.00 | $1.00 | 16,596 |
| 2022-01-11 | $0.99 | $0.99 | $0.95 | $0.99 | $0.99 | 16,580 |
| 2022-01-10 | $0.99 | $0.99 | $0.95 | $0.99 | $0.99 | 76,987 |
| 2022-01-07 | $0.99 | $0.99 | $0.95 | $0.95 | $0.95 | 7,700 |
| 2022-01-06 | $0.95 | $0.98 | $0.95 | $0.98 | $0.98 | 9,390 |
| 2022-01-05 | $0.96 | $0.99 | $0.93 | $0.97 | $0.97 | 26,838 |
| 2022-01-04 | $0.99 | $1.00 | $0.95 | $0.95 | $0.95 | 14,639 |
| 2022-01-03 | $1.00 | $1.00 | $0.97 | $0.98 | $0.98 | 10,728 |
| 2021-12-31 | $0.99 | $1.00 | $0.96 | $1.00 | $1.00 | 15,970 |
| 2021-12-30 | $1.05 | $1.07 | $0.95 | $0.98 | $0.98 | 71,064 |
| 2021-12-29 | $1.05 | $1.05 | $1.00 | $1.01 | $1.01 | 19,634 |
| 2021-12-28 | $1.04 | $1.05 | $1.04 | $1.05 | $1.05 | 1,081 |
| 2021-12-27 | $1.01 | $1.06 | $1.00 | $1.04 | $1.04 | 8,190 |
| 2021-12-23 | $1.03 | $1.05 | $1.02 | $1.05 | $1.05 | 4,852 |
| 2021-12-22 | $1.04 | $1.07 | $1.01 | $1.04 | $1.04 | 1,780 |
| 2021-12-21 | $1.06 | $1.06 | $1.03 | $1.03 | $1.03 | 2,144 |
| 2021-12-20 | $1.00 | $1.06 | $0.98 | $1.02 | $1.02 | 11,464 |
| 2021-12-17 | $1.05 | $1.08 | $1.02 | $1.03 | $1.03 | 34,382 |
| 2021-12-16 | $1.07 | $1.09 | $1.04 | $1.04 | $1.04 | 13,110 |
| 2021-12-15 | $1.06 | $1.07 | $1.05 | $1.07 | $1.07 | 2,550 |
| 2021-12-14 | $1.09 | $1.09 | $0.97 | $1.06 | $1.06 | 48,004 |
| 2021-12-13 | $1.07 | $1.11 | $1.05 | $1.05 | $1.05 | 30,598 |
| 2021-12-10 | $1.18 | $1.18 | $0.99 | $1.06 | $1.06 | 43,797 |
| 2021-12-09 | $1.04 | $1.08 | $1.02 | $1.04 | $1.04 | 37,997 |
| 2021-12-08 | $1.06 | $1.07 | $0.98 | $1.03 | $1.03 | 68,781 |
| 2021-12-07 | $1.08 | $1.09 | $1.00 | $1.02 | $1.02 | 33,066 |
| 2021-12-06 | $0.99 | $1.04 | $0.96 | $1.00 | $1.00 | 46,209 |
| 2021-12-03 | $1.02 | $1.05 | $0.96 | $0.99 | $0.99 | 31,971 |
| 2021-12-02 | $1.01 | $1.06 | $1.01 | $1.06 | $1.06 | 45,690 |
| 2021-12-01 | $1.08 | $1.08 | $1.01 | $1.01 | $1.01 | 65,929 |
| 2021-11-30 | $1.07 | $1.10 | $1.06 | $1.07 | $1.07 | 12,197 |
| 2021-11-29 | $1.10 | $1.11 | $1.07 | $1.08 | $1.08 | 9,255 |
| 2021-11-26 | $1.09 | $1.11 | $1.08 | $1.11 | $1.11 | 28,744 |
| 2021-11-24 | $1.15 | $1.15 | $1.07 | $1.11 | $1.11 | 24,440 |
| 2021-11-23 | $1.19 | $1.19 | $1.13 | $1.15 | $1.15 | 25,951 |
| 2021-11-22 | $1.16 | $1.16 | $1.13 | $1.14 | $1.14 | 58,605 |
| 2021-11-19 | $1.12 | $1.16 | $1.12 | $1.12 | $1.12 | 71,785 |
| 2021-11-18 | $1.11 | $1.16 | $1.11 | $1.16 | $1.16 | 36,515 |
| 2021-11-17 | $1.07 | $1.15 | $1.07 | $1.12 | $1.12 | 123,877 |
| 2021-11-16 | $1.14 | $1.15 | $1.11 | $1.13 | $1.13 | 16,404 |
| 2021-11-15 | $1.12 | $1.14 | $1.10 | $1.12 | $1.12 | 83,386 |
| 2021-11-12 | $1.11 | $1.11 | $1.04 | $1.10 | $1.10 | 61,426 |
| 2021-11-11 | $1.05 | $1.11 | $1.05 | $1.08 | $1.08 | 45,455 |
| 2021-11-10 | $1.11 | $1.15 | $1.04 | $1.07 | $1.07 | 68,558 |
| 2021-11-09 | $1.10 | $1.14 | $1.08 | $1.10 | $1.10 | 44,351 |
| 2021-11-08 | $1.12 | $1.12 | $1.08 | $1.09 | $1.09 | 27,482 |
| 2021-11-05 | $1.09 | $1.12 | $1.08 | $1.08 | $1.08 | 41,391 |
| 2021-11-04 | $1.09 | $1.12 | $1.08 | $1.09 | $1.09 | 34,495 |
| 2021-11-03 | $1.06 | $1.09 | $1.02 | $1.08 | $1.08 | 139,867 |
| 2021-11-02 | $1.02 | $1.06 | $0.99 | $1.02 | $1.02 | 412,651 |
| 2021-11-01 | $1.00 | $1.03 | $0.97 | $0.98 | $0.98 | 59,030 |
| 2021-10-29 | $1.01 | $1.01 | $0.95 | $0.97 | $0.97 | 48,096 |
| 2021-10-28 | $1.01 | $1.07 | $0.96 | $1.00 | $1.00 | 121,897 |
| 2021-10-27 | $1.10 | $1.10 | $1.01 | $1.01 | $1.01 | 13,411 |
| 2021-10-26 | $1.07 | $1.12 | $1.07 | $1.11 | $1.11 | 6,965 |
| 2021-10-25 | $1.05 | $1.08 | $1.05 | $1.08 | $1.08 | 12,403 |
| 2021-10-22 | $1.06 | $1.06 | $1.06 | $1.06 | $1.06 | 488 |
| 2021-10-21 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 507 |
| 2021-10-20 | $1.02 | $1.06 | $0.98 | $0.99 | $0.99 | 10,429 |
| 2021-10-19 | $1.00 | $1.02 | $0.97 | $0.97 | $0.97 | 22,808 |
| 2021-10-18 | $1.00 | $1.04 | $0.96 | $1.00 | $1.00 | 33,882 |
| 2021-10-15 | $1.02 | $1.07 | $0.98 | $1.01 | $1.01 | 49,312 |
| 2021-10-14 | $0.97 | $1.05 | $0.97 | $0.98 | $0.98 | 31,241 |
| 2021-10-13 | $0.97 | $1.02 | $0.95 | $0.98 | $0.98 | 7,735 |
| 2021-10-12 | $0.95 | $1.01 | $0.95 | $0.98 | $0.98 | 12,230 |
| 2021-10-11 | $0.97 | $1.00 | $0.90 | $0.97 | $0.97 | 43,836 |
| 2021-10-08 | $0.95 | $1.00 | $0.94 | $0.98 | $0.98 | 20,575 |
| 2021-10-07 | $0.95 | $0.95 | $0.92 | $0.94 | $0.94 | 20,344 |
| 2021-10-06 | $0.92 | $0.94 | $0.92 | $0.93 | $0.93 | 52,127 |
| 2021-10-05 | $0.91 | $0.97 | $0.90 | $0.92 | $0.92 | 156,177 |
| 2021-10-04 | $0.96 | $0.96 | $0.91 | $0.91 | $0.91 | 10,042 |
| 2021-10-01 | $0.95 | $1.00 | $0.95 | $0.96 | $0.96 | 107,774 |
| 2021-09-30 | $0.94 | $0.96 | $0.90 | $0.96 | $0.96 | 175,351 |
| 2021-09-29 | $0.96 | $0.98 | $0.92 | $0.96 | $0.96 | 47,589 |
| 2021-09-28 | $0.98 | $1.00 | $0.96 | $0.96 | $0.96 | 23,214 |
| 2021-09-27 | $1.00 | $1.00 | $0.99 | $1.00 | $1.00 | 2,312 |
| 2021-09-24 | $1.00 | $1.01 | $0.96 | $1.00 | $1.00 | 15,612 |
| 2021-09-23 | $1.00 | $1.00 | $0.98 | $1.00 | $1.00 | 3,348 |
| 2021-09-22 | $1.00 | $1.00 | $0.95 | $1.00 | $1.00 | 24,393 |
| 2021-09-21 | $0.95 | $1.00 | $0.92 | $1.00 | $1.00 | 10,474 |
| 2021-09-20 | $0.99 | $1.01 | $0.93 | $0.97 | $0.97 | 26,496 |
| 2021-09-17 | $0.97 | $1.01 | $0.95 | $1.01 | $1.01 | 44,860 |
| 2021-09-16 | $0.98 | $1.03 | $0.91 | $0.94 | $0.94 | 67,920 |
| 2021-09-15 | $1.02 | $1.06 | $0.99 | $1.00 | $1.00 | 19,132 |
| 2021-09-14 | $1.03 | $1.03 | $0.98 | $0.98 | $0.98 | 41,034 |
| 2021-09-13 | $0.96 | $1.05 | $0.96 | $1.00 | $1.00 | 5,333 |
| 2021-09-10 | $1.03 | $1.06 | $0.96 | $0.99 | $0.99 | 17,344 |
| 2021-09-09 | $1.01 | $1.06 | $1.00 | $1.00 | $1.00 | 7,182 |
| 2021-09-08 | $1.14 | $1.14 | $0.94 | $1.01 | $1.01 | 51,546 |
| 2021-09-07 | $1.07 | $1.13 | $1.00 | $1.07 | $1.07 | 4,140 |
| 2021-09-03 | $1.09 | $1.14 | $1.05 | $1.05 | $1.05 | 42,342 |
| 2021-09-02 | $1.06 | $1.07 | $1.00 | $1.05 | $1.05 | 22,919 |
| 2021-09-01 | $1.00 | $1.07 | $1.00 | $1.05 | $1.05 | 140,285 |
| 2021-08-31 | $1.00 | $1.06 | $0.99 | $1.00 | $1.00 | 64,477 |
| 2021-08-30 | $0.99 | $1.02 | $0.99 | $0.99 | $0.99 | 15,872 |
| 2021-08-27 | $0.94 | $1.08 | $0.94 | $1.02 | $1.02 | 25,892 |
| 2021-08-26 | $0.96 | $1.02 | $0.93 | $1.01 | $1.01 | 71,658 |
| 2021-08-25 | $0.93 | $1.08 | $0.93 | $0.97 | $0.97 | 268,737 |
| 2021-08-24 | $0.97 | $0.97 | $0.90 | $0.95 | $0.95 | 434,693 |
| 2021-08-23 | $0.97 | $1.04 | $0.95 | $0.97 | $0.97 | 13,146 |
| 2021-08-20 | $1.10 | $1.10 | $0.95 | $0.97 | $0.97 | 271,148 |
| 2021-08-19 | $1.03 | $1.06 | $1.02 | $1.02 | $1.02 | 7,167 |
| 2021-08-18 | $1.06 | $1.07 | $1.03 | $1.07 | $1.07 | 10,319 |
| 2021-08-17 | $1.15 | $1.15 | $1.04 | $1.05 | $1.05 | 296,335 |
| 2021-08-16 | $1.17 | $1.19 | $1.11 | $1.17 | $1.17 | 14,672 |
| 2021-08-13 | $1.15 | $1.21 | $1.09 | $1.14 | $1.14 | 24,627 |
| 2021-08-12 | $1.20 | $1.20 | $1.12 | $1.15 | $1.15 | 18,000 |
| 2021-08-11 | $1.33 | $1.33 | $1.15 | $1.17 | $1.17 | 8,956 |
| 2021-08-10 | $1.21 | $1.23 | $1.15 | $1.18 | $1.18 | 7,334 |
| 2021-08-09 | $1.26 | $1.26 | $1.16 | $1.18 | $1.18 | 15,602 |
| 2021-08-06 | $1.23 | $1.23 | $1.12 | $1.21 | $1.21 | 12,735 |
| 2021-08-05 | $1.18 | $1.18 | $1.11 | $1.17 | $1.17 | 136,718 |
| 2021-08-04 | $1.19 | $1.19 | $1.11 | $1.15 | $1.15 | 6,486 |
| 2021-08-03 | $1.18 | $1.20 | $1.11 | $1.14 | $1.14 | 19,295 |
| 2021-08-02 | $1.19 | $1.27 | $1.15 | $1.15 | $1.15 | 10,558 |
| 2021-07-30 | $1.30 | $1.30 | $1.15 | $1.16 | $1.16 | 28,273 |
| 2021-07-29 | $1.33 | $1.33 | $1.18 | $1.23 | $1.23 | 8,022 |
| 2021-07-28 | $1.28 | $1.28 | $1.20 | $1.24 | $1.24 | 8,805 |
| 2021-07-27 | $1.25 | $1.31 | $1.20 | $1.21 | $1.21 | 82,761 |
| 2021-07-26 | $1.34 | $1.34 | $1.21 | $1.28 | $1.28 | 40,735 |
| 2021-07-23 | $1.33 | $1.33 | $1.26 | $1.26 | $1.26 | 9,637 |
| 2021-07-22 | $1.31 | $1.32 | $1.26 | $1.27 | $1.27 | 30,950 |
| 2021-07-21 | $1.34 | $1.34 | $1.28 | $1.31 | $1.31 | 15,366 |
| 2021-07-20 | $1.27 | $1.33 | $1.23 | $1.25 | $1.25 | 43,402 |
| 2021-07-19 | $1.40 | $1.41 | $1.27 | $1.27 | $1.27 | 28,840 |
| 2021-07-16 | $1.45 | $1.45 | $1.25 | $1.40 | $1.40 | 59,170 |
| 2021-07-15 | $1.47 | $1.53 | $1.30 | $1.40 | $1.40 | 52,663 |
| 2021-07-14 | $1.40 | $1.43 | $1.39 | $1.40 | $1.40 | 27,046 |
| 2021-07-13 | $1.36 | $1.51 | $1.36 | $1.39 | $1.39 | 53,478 |
| 2021-07-12 | $1.40 | $1.46 | $1.34 | $1.35 | $1.35 | 30,556 |
| 2021-07-09 | $1.37 | $1.44 | $1.34 | $1.40 | $1.40 | 44,652 |
| 2021-07-08 | $1.27 | $1.38 | $1.24 | $1.27 | $1.27 | 25,003 |
| 2021-07-07 | $1.27 | $1.32 | $1.20 | $1.25 | $1.25 | 40,662 |
| 2021-07-06 | $1.31 | $1.34 | $1.27 | $1.27 | $1.27 | 18,425 |
| 2021-07-02 | $1.18 | $1.32 | $1.18 | $1.25 | $1.25 | 14,595 |
| 2021-07-01 | $1.19 | $1.25 | $1.19 | $1.20 | $1.20 | 57,623 |
| 2021-06-30 | $1.23 | $1.33 | $1.17 | $1.18 | $1.18 | 40,470 |
| 2021-06-29 | $1.26 | $1.47 | $1.19 | $1.23 | $1.23 | 113,538 |
| 2021-06-28 | $1.30 | $1.34 | $1.21 | $1.24 | $1.24 | 17,559 |
| 2021-06-25 | $1.20 | $1.34 | $1.20 | $1.23 | $1.23 | 22,976 |
| 2021-06-24 | $1.26 | $1.26 | $1.19 | $1.19 | $1.19 | 9,493 |
| 2021-06-23 | $1.29 | $1.29 | $1.19 | $1.22 | $1.22 | 44,347 |
| 2021-06-22 | $1.26 | $1.33 | $1.24 | $1.24 | $1.24 | 23,787 |
| 2021-06-21 | $1.32 | $1.39 | $1.28 | $1.28 | $1.28 | 5,281 |
| 2021-06-18 | $1.33 | $1.35 | $1.33 | $1.35 | $1.35 | 1,431 |
| 2021-06-17 | $1.32 | $1.32 | $1.32 | $1.32 | $1.32 | 2,597 |
| 2021-06-16 | $1.30 | $1.39 | $1.29 | $1.39 | $1.39 | 18,617 |
| 2021-06-15 | $1.40 | $1.40 | $1.22 | $1.24 | $1.24 | 15,360 |
| 2021-06-14 | $1.35 | $1.38 | $1.32 | $1.36 | $1.36 | 6,376 |
| 2021-06-11 | $1.29 | $1.36 | $1.27 | $1.36 | $1.36 | 158,796 |
| 2021-06-10 | $1.15 | $1.31 | $1.10 | $1.26 | $1.26 | 497,403 |
| 2021-06-09 | $1.10 | $1.13 | $1.06 | $1.10 | $1.10 | 17,388 |
| 2021-06-08 | $1.11 | $1.12 | $1.05 | $1.05 | $1.05 | 28,614 |
| 2021-06-07 | $1.05 | $1.10 | $1.05 | $1.05 | $1.05 | 7,486 |
| 2021-06-04 | $1.09 | $1.13 | $1.05 | $1.05 | $1.05 | 39,386 |
| 2021-06-03 | $1.09 | $1.10 | $1.09 | $1.10 | $1.10 | 156,391 |
| 2021-06-02 | $1.11 | $1.12 | $1.07 | $1.07 | $1.07 | 22,382 |
| 2021-06-01 | $1.14 | $1.19 | $1.09 | $1.10 | $1.10 | 13,175 |
| 2021-05-28 | $1.09 | $1.11 | $1.07 | $1.07 | $1.07 | 614,050 |
| 2021-05-27 | $1.10 | $1.16 | $1.05 | $1.10 | $1.10 | 122,799 |
| 2021-05-26 | $1.04 | $1.10 | $1.03 | $1.10 | $1.10 | 457,486 |
| 2021-05-25 | $1.09 | $1.09 | $1.05 | $1.08 | $1.08 | 115,551 |
| 2021-05-24 | $1.03 | $1.10 | $0.97 | $1.09 | $1.09 | 643,982 |
| 2021-05-21 | $1.03 | $1.04 | $1.00 | $1.03 | $1.03 | 37,930 |
| 2021-05-20 | $1.13 | $1.13 | $1.02 | $1.09 | $1.09 | 61,811 |
| 2021-05-19 | $1.02 | $1.24 | $1.02 | $1.10 | $1.10 | 69,943 |
| 2021-05-18 | $1.05 | $1.11 | $1.05 | $1.11 | $1.11 | 70,511 |
| 2021-05-17 | $1.00 | $1.10 | $0.98 | $1.05 | $1.05 | 382,572 |
| 2021-05-14 | $0.97 | $1.10 | $0.91 | $1.05 | $1.05 | 198,468 |
| 2021-05-13 | $0.97 | $1.08 | $0.91 | $1.01 | $1.01 | 81,130 |
| 2021-05-12 | $1.02 | $1.06 | $0.99 | $1.02 | $1.02 | 14,965 |
| 2021-05-11 | $1.00 | $1.10 | $1.00 | $1.06 | $1.06 | 57,367 |
| 2021-05-10 | $1.15 | $1.15 | $1.09 | $1.10 | $1.10 | 53,089 |
| 2021-05-07 | $1.01 | $1.20 | $1.01 | $1.17 | $1.17 | 56,080 |