Kubient Inc (KBNT) Exchange: NASDAQ
Data as of April 23, 2024
$0.00 ($0.00) 0.00%
Kubient Inc - Daily Information
Click for more stock information on Kubient Inc.| Daily Information | Data |
|---|---|
| Date | April 23, 2024 |
| Open | $0.00 |
| Previous Close | $0.00 |
| High | $0.00 |
| Low | $0.00 |
| Adjusted Open | $0.00 |
| Previous Adjusted Close | $0.00 |
| Adjusted High | $0.00 |
| Adjusted Low | $0.00 |
About Kubient Inc (KBNT)
Kubient Inc Com
Invest in Kubient Inc (KBNT)
Historical Stock Data for Kubient Inc (KBNT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 15,646 |
| 2024-04-22 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 104 |
| 2024-04-19 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 564 |
| 2024-04-18 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 22 |
| 2024-04-17 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 620 |
| 2024-04-16 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2024-04-15 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 3 |
| 2024-04-12 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 1,086 |
| 2024-04-11 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 606 |
| 2024-04-10 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 1,000 |
| 2024-04-09 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 1,750 |
| 2024-04-08 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 1,669 |
| 2024-04-05 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 2,550 |
| 2024-04-04 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 100 |
| 2024-04-03 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 208 |
| 2024-04-02 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2024-04-01 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2024-03-28 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 208 |
| 2024-03-27 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 12,902 |
| 2024-03-26 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 34,310 |
| 2024-03-25 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 8,113 |
| 2024-03-22 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 4,881 |
| 2024-03-21 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 719 |
| 2024-03-20 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 210 |
| 2024-03-19 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 110 |
| 2024-03-18 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 210 |
| 2024-03-15 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 900 |
| 2024-03-14 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 1,942 |
| 2024-03-13 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 16,501 |
| 2024-03-12 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 501 |
| 2024-03-11 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 501 |
| 2024-03-08 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 3,566 |
| 2024-03-07 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 1,976 |
| 2024-03-06 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 2,968 |
| 2024-03-05 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 6,268 |
| 2024-03-04 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2024-03-01 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 5,954 |
| 2024-02-29 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 33,967 |
| 2024-02-28 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 2,153 |
| 2024-02-27 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 2,325 |
| 2024-02-26 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 3,076 |
| 2024-02-23 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 4,117 |
| 2024-02-22 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 581 |
| 2024-02-21 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 169 |
| 2024-02-20 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 2,447 |
| 2024-02-16 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 3,781 |
| 2024-02-15 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 3,610 |
| 2024-02-14 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 352 |
| 2024-02-13 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 1 |
| 2024-02-12 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 4,638 |
| 2024-02-09 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 2,474 |
| 2024-02-08 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 1,654 |
| 2024-02-07 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 2,488 |
| 2024-02-06 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 2,500 |
| 2024-02-05 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 1,811 |
| 2024-02-02 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 11,279 |
| 2024-02-01 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 13 |
| 2024-01-31 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 226 |
| 2024-01-30 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 9,147 |
| 2024-01-29 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 1,226 |
| 2024-01-26 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 1 |
| 2024-01-25 | $0.00 | $0.03 | $0.00 | $0.00 | $0.00 | 12,488 |
| 2024-01-24 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 3,731 |
| 2024-01-23 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 3,833 |
| 2024-01-22 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 6,367 |
| 2024-01-19 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 10,392 |
| 2024-01-18 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 20,008 |
| 2024-01-17 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 23 |
| 2024-01-16 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 695 |
| 2024-01-12 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 9,951 |
| 2024-01-11 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 1,113 |
| 2024-01-10 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 15 |
| 2024-01-09 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 10,012 |
| 2024-01-08 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 690 |
| 2024-01-05 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 7,348 |
| 2024-01-04 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 140 |
| 2024-01-03 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 1,992 |
| 2024-01-02 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 10,635 |
| 2023-12-29 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 30,765 |
| 2023-12-28 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 35,662 |
| 2023-12-27 | $0.00 | $0.01 | $0.00 | $0.00 | $0.00 | 26,837 |
| 2023-12-26 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 75,819 |
| 2023-12-22 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 8,051 |
| 2023-12-21 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 14,520 |
| 2023-12-20 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 14,420 |
| 2023-12-19 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 35,603 |
| 2023-12-18 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 17,356 |
| 2023-12-15 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 14,813 |
| 2023-12-14 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 91,689 |
| 2023-12-13 | $0.00 | $0.07 | $0.00 | $0.01 | $0.01 | 90,173 |
| 2023-12-12 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 3,536 |
| 2023-12-11 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 5,003 |
| 2023-12-08 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 661 |
| 2023-12-07 | $0.00 | $0.03 | $0.00 | $0.00 | $0.00 | 19,395 |
| 2023-12-06 | $0.00 | $0.08 | $0.00 | $0.08 | $0.08 | 33,173 |
| 2023-12-05 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 36,254 |
| 2023-12-04 | $0.01 | $0.01 | $0.00 | $0.00 | $0.00 | 55,327 |
| 2023-12-01 | $0.00 | $0.01 | $0.00 | $0.01 | $0.01 | 18,181 |
| 2023-11-30 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 405 |
| 2023-11-29 | $0.00 | $0.01 | $0.00 | $0.01 | $0.01 | 16,425 |
| 2023-11-28 | $0.00 | $0.01 | $0.00 | $0.01 | $0.01 | 21,707 |
| 2023-11-27 | $0.00 | $0.01 | $0.00 | $0.00 | $0.00 | 35,345 |
| 2023-11-24 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 14,863 |
| 2023-11-22 | $0.00 | $0.01 | $0.00 | $0.00 | $0.00 | 42,795 |
| 2023-11-21 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 32,412 |
| 2023-11-20 | $0.03 | $0.06 | $0.01 | $0.02 | $0.02 | 274,767 |
| 2023-11-17 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 539,285 |
| 2023-11-16 | $0.10 | $0.10 | $0.08 | $0.10 | $0.10 | 1,385,335 |
| 2023-11-15 | $0.12 | $0.13 | $0.09 | $0.11 | $0.11 | 1,863,458 |
| 2023-11-14 | $0.13 | $0.15 | $0.08 | $0.14 | $0.14 | 6,403,897 |
| 2023-11-13 | $0.22 | $0.25 | $0.20 | $0.22 | $0.22 | 74,011 |
| 2023-11-10 | $0.25 | $0.27 | $0.20 | $0.22 | $0.22 | 98,366 |
| 2023-11-09 | $0.25 | $0.26 | $0.23 | $0.24 | $0.24 | 24,339 |
| 2023-11-08 | $0.24 | $0.27 | $0.23 | $0.24 | $0.24 | 27,537 |
| 2023-11-07 | $0.25 | $0.26 | $0.23 | $0.24 | $0.24 | 41,321 |
| 2023-11-06 | $0.26 | $0.26 | $0.24 | $0.24 | $0.24 | 7,671 |
| 2023-11-03 | $0.26 | $0.27 | $0.25 | $0.26 | $0.26 | 22,815 |
| 2023-11-02 | $0.26 | $0.28 | $0.25 | $0.28 | $0.28 | 26,116 |
| 2023-11-01 | $0.25 | $0.27 | $0.25 | $0.25 | $0.25 | 11,147 |
| 2023-10-31 | $0.27 | $0.28 | $0.26 | $0.26 | $0.26 | 64,439 |
| 2023-10-30 | $0.23 | $0.28 | $0.23 | $0.27 | $0.27 | 133,110 |
| 2023-10-27 | $0.23 | $0.24 | $0.23 | $0.24 | $0.24 | 10,924 |
| 2023-10-26 | $0.21 | $0.24 | $0.21 | $0.24 | $0.24 | 81,845 |
| 2023-10-25 | $0.23 | $0.24 | $0.21 | $0.24 | $0.24 | 35,627 |
| 2023-10-24 | $0.23 | $0.25 | $0.23 | $0.23 | $0.23 | 36,697 |
| 2023-10-23 | $0.24 | $0.24 | $0.22 | $0.23 | $0.23 | 12,370 |
| 2023-10-20 | $0.25 | $0.25 | $0.23 | $0.24 | $0.24 | 24,452 |
| 2023-10-19 | $0.24 | $0.26 | $0.23 | $0.24 | $0.24 | 25,437 |
| 2023-10-18 | $0.23 | $0.26 | $0.23 | $0.23 | $0.23 | 32,469 |
| 2023-10-17 | $0.26 | $0.26 | $0.23 | $0.23 | $0.23 | 38,823 |
| 2023-10-16 | $0.27 | $0.28 | $0.25 | $0.25 | $0.25 | 28,964 |
| 2023-10-13 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 17,005 |
| 2023-10-12 | $0.27 | $0.28 | $0.25 | $0.25 | $0.25 | 6,763 |
| 2023-10-11 | $0.28 | $0.29 | $0.26 | $0.27 | $0.27 | 27,773 |
| 2023-10-10 | $0.25 | $0.27 | $0.25 | $0.27 | $0.27 | 23,778 |
| 2023-10-09 | $0.25 | $0.26 | $0.23 | $0.25 | $0.25 | 156,157 |
| 2023-10-06 | $0.27 | $0.29 | $0.26 | $0.27 | $0.27 | 40,820 |
| 2023-10-05 | $0.26 | $0.29 | $0.26 | $0.27 | $0.27 | 27,904 |
| 2023-10-04 | $0.28 | $0.28 | $0.27 | $0.27 | $0.27 | 6,085 |
| 2023-10-03 | $0.29 | $0.30 | $0.27 | $0.27 | $0.27 | 11,393 |
| 2023-10-02 | $0.29 | $0.30 | $0.29 | $0.30 | $0.30 | 21,981 |
| 2023-09-29 | $0.29 | $0.30 | $0.29 | $0.30 | $0.30 | 13,621 |
| 2023-09-28 | $0.30 | $0.31 | $0.30 | $0.30 | $0.30 | 27,812 |
| 2023-09-27 | $0.32 | $0.32 | $0.30 | $0.30 | $0.30 | 12,576 |
| 2023-09-26 | $0.33 | $0.33 | $0.30 | $0.30 | $0.30 | 19,016 |
| 2023-09-25 | $0.31 | $0.34 | $0.31 | $0.32 | $0.32 | 6,341 |
| 2023-09-22 | $0.32 | $0.34 | $0.31 | $0.31 | $0.31 | 9,908 |
| 2023-09-21 | $0.34 | $0.34 | $0.31 | $0.34 | $0.34 | 7,182 |
| 2023-09-20 | $0.33 | $0.33 | $0.31 | $0.31 | $0.31 | 35,868 |
| 2023-09-19 | $0.36 | $0.36 | $0.33 | $0.33 | $0.33 | 54,950 |
| 2023-09-18 | $0.33 | $0.37 | $0.33 | $0.36 | $0.36 | 25,624 |
| 2023-09-15 | $0.38 | $0.40 | $0.35 | $0.35 | $0.35 | 26,689 |
| 2023-09-14 | $0.39 | $0.41 | $0.36 | $0.38 | $0.38 | 28,536 |
| 2023-09-13 | $0.42 | $0.42 | $0.36 | $0.40 | $0.40 | 10,870 |
| 2023-09-12 | $0.38 | $0.39 | $0.34 | $0.35 | $0.35 | 86,382 |
| 2023-09-11 | $0.36 | $0.41 | $0.36 | $0.38 | $0.38 | 27,709 |
| 2023-09-08 | $0.40 | $0.40 | $0.37 | $0.37 | $0.37 | 11,842 |
| 2023-09-07 | $0.40 | $0.41 | $0.37 | $0.38 | $0.38 | 34,455 |
| 2023-09-06 | $0.40 | $0.45 | $0.40 | $0.40 | $0.40 | 63,384 |
| 2023-09-05 | $0.44 | $0.44 | $0.38 | $0.39 | $0.39 | 90,458 |
| 2023-09-01 | $0.41 | $0.47 | $0.39 | $0.42 | $0.42 | 61,648 |
| 2023-08-31 | $0.49 | $0.49 | $0.33 | $0.40 | $0.40 | 147,525 |
| 2023-08-30 | $0.50 | $0.51 | $0.49 | $0.51 | $0.51 | 21,263 |
| 2023-08-29 | $0.50 | $0.52 | $0.48 | $0.52 | $0.52 | 25,701 |
| 2023-08-28 | $0.50 | $0.51 | $0.47 | $0.51 | $0.51 | 28,591 |
| 2023-08-25 | $0.49 | $0.50 | $0.47 | $0.50 | $0.50 | 32,022 |
| 2023-08-24 | $0.50 | $0.52 | $0.48 | $0.50 | $0.50 | 40,391 |
| 2023-08-23 | $0.54 | $0.54 | $0.50 | $0.50 | $0.50 | 308,540 |
| 2023-08-22 | $0.52 | $0.55 | $0.52 | $0.54 | $0.54 | 93,153 |
| 2023-08-21 | $0.58 | $0.58 | $0.50 | $0.53 | $0.53 | 176,197 |
| 2023-08-18 | $0.72 | $0.76 | $0.56 | $0.59 | $0.59 | 1,014,856 |
| 2023-08-17 | $0.80 | $0.81 | $0.75 | $0.80 | $0.80 | 311,787 |
| 2023-08-16 | $0.83 | $0.83 | $0.76 | $0.77 | $0.77 | 177,367 |
| 2023-08-15 | $0.73 | $0.82 | $0.71 | $0.80 | $0.80 | 323,369 |
| 2023-08-14 | $0.66 | $0.74 | $0.65 | $0.72 | $0.72 | 173,636 |
| 2023-08-11 | $0.65 | $0.68 | $0.64 | $0.67 | $0.67 | 123,607 |
| 2023-08-10 | $0.60 | $0.69 | $0.60 | $0.67 | $0.67 | 394,642 |
| 2023-08-09 | $0.48 | $0.73 | $0.47 | $0.68 | $0.68 | 4,887,361 |
| 2023-08-08 | $0.48 | $0.50 | $0.47 | $0.47 | $0.47 | 17,542 |
| 2023-08-07 | $0.47 | $0.50 | $0.47 | $0.47 | $0.47 | 5,116 |
| 2023-08-04 | $0.50 | $0.50 | $0.47 | $0.47 | $0.47 | 12,182 |
| 2023-08-03 | $0.49 | $0.50 | $0.40 | $0.48 | $0.48 | 100,826 |
| 2023-08-02 | $0.56 | $0.57 | $0.48 | $0.51 | $0.51 | 69,609 |
| 2023-08-01 | $0.56 | $0.59 | $0.48 | $0.48 | $0.48 | 29,164 |
| 2023-07-31 | $0.58 | $0.59 | $0.55 | $0.56 | $0.56 | 16,217 |
| 2023-07-28 | $0.53 | $0.60 | $0.53 | $0.56 | $0.56 | 6,424 |
| 2023-07-27 | $0.57 | $0.58 | $0.52 | $0.53 | $0.53 | 16,828 |
| 2023-07-26 | $0.55 | $0.58 | $0.55 | $0.58 | $0.58 | 11,711 |
| 2023-07-25 | $0.55 | $0.61 | $0.55 | $0.56 | $0.56 | 19,018 |
| 2023-07-24 | $0.58 | $0.62 | $0.57 | $0.57 | $0.57 | 15,130 |
| 2023-07-21 | $0.62 | $0.63 | $0.59 | $0.60 | $0.60 | 9,383 |
| 2023-07-20 | $0.59 | $0.62 | $0.59 | $0.62 | $0.62 | 16,206 |
| 2023-07-19 | $0.63 | $0.63 | $0.60 | $0.63 | $0.63 | 7,567 |
| 2023-07-18 | $0.64 | $0.64 | $0.59 | $0.63 | $0.63 | 27,755 |
| 2023-07-17 | $0.60 | $0.65 | $0.57 | $0.62 | $0.62 | 36,261 |
| 2023-07-14 | $0.58 | $0.61 | $0.58 | $0.59 | $0.59 | 44,072 |
| 2023-07-13 | $0.57 | $0.60 | $0.55 | $0.59 | $0.59 | 72,893 |
| 2023-07-12 | $0.60 | $0.60 | $0.57 | $0.59 | $0.59 | 12,704 |
| 2023-07-11 | $0.56 | $0.60 | $0.56 | $0.60 | $0.60 | 14,883 |
| 2023-07-10 | $0.60 | $0.62 | $0.56 | $0.60 | $0.60 | 32,557 |
| 2023-07-07 | $0.60 | $0.60 | $0.55 | $0.60 | $0.60 | 23,736 |
| 2023-07-06 | $0.57 | $0.60 | $0.55 | $0.60 | $0.60 | 16,756 |
| 2023-07-05 | $0.54 | $0.60 | $0.54 | $0.57 | $0.57 | 30,111 |
| 2023-07-03 | $0.55 | $0.55 | $0.53 | $0.55 | $0.55 | 15,996 |
| 2023-06-30 | $0.52 | $0.56 | $0.50 | $0.55 | $0.55 | 31,690 |
| 2023-06-29 | $0.50 | $0.56 | $0.46 | $0.52 | $0.52 | 54,170 |
| 2023-06-28 | $0.50 | $0.52 | $0.46 | $0.46 | $0.46 | 107,605 |
| 2023-06-27 | $0.49 | $0.53 | $0.46 | $0.51 | $0.51 | 28,234 |
| 2023-06-26 | $0.49 | $0.57 | $0.49 | $0.49 | $0.49 | 35,857 |
| 2023-06-23 | $0.43 | $0.52 | $0.43 | $0.48 | $0.48 | 37,993 |
| 2023-06-22 | $0.45 | $0.48 | $0.45 | $0.46 | $0.46 | 18,409 |
| 2023-06-21 | $0.50 | $0.52 | $0.47 | $0.47 | $0.47 | 50,638 |
| 2023-06-20 | $0.54 | $0.54 | $0.51 | $0.51 | $0.51 | 49,052 |
| 2023-06-16 | $0.57 | $0.58 | $0.53 | $0.54 | $0.54 | 48,140 |
| 2023-06-15 | $0.60 | $0.60 | $0.56 | $0.56 | $0.56 | 26,020 |
| 2023-06-14 | $0.60 | $0.62 | $0.56 | $0.56 | $0.56 | 56,479 |
| 2023-06-13 | $0.59 | $0.62 | $0.59 | $0.60 | $0.60 | 26,876 |
| 2023-06-12 | $0.57 | $0.61 | $0.57 | $0.60 | $0.60 | 22,322 |
| 2023-06-09 | $0.58 | $0.61 | $0.58 | $0.58 | $0.58 | 51,933 |
| 2023-06-08 | $0.59 | $0.61 | $0.57 | $0.61 | $0.61 | 28,245 |
| 2023-06-07 | $0.56 | $0.60 | $0.56 | $0.59 | $0.59 | 71,873 |
| 2023-06-06 | $0.60 | $0.60 | $0.56 | $0.59 | $0.59 | 69,255 |
| 2023-06-05 | $0.66 | $0.67 | $0.60 | $0.61 | $0.61 | 84,539 |
| 2023-06-02 | $0.70 | $0.71 | $0.66 | $0.68 | $0.68 | 74,480 |
| 2023-06-01 | $0.68 | $0.75 | $0.67 | $0.71 | $0.71 | 82,555 |
| 2023-05-31 | $0.75 | $0.77 | $0.70 | $0.71 | $0.71 | 143,873 |
| 2023-05-30 | $0.66 | $0.81 | $0.66 | $0.78 | $0.78 | 578,590 |
| 2023-05-26 | $0.65 | $0.75 | $0.61 | $0.73 | $0.73 | 760,644 |
| 2023-05-25 | $0.94 | $1.05 | $0.70 | $0.70 | $0.70 | 17,538,049 |
| 2023-05-24 | $0.50 | $0.55 | $0.46 | $0.47 | $0.47 | 3,113,983 |
| 2023-05-23 | $0.51 | $0.53 | $0.51 | $0.52 | $0.52 | 21,190 |
| 2023-05-22 | $0.55 | $0.55 | $0.51 | $0.51 | $0.51 | 18,008 |
| 2023-05-19 | $0.50 | $0.55 | $0.46 | $0.49 | $0.49 | 53,280 |
| 2023-05-18 | $0.53 | $0.55 | $0.49 | $0.50 | $0.50 | 65,699 |
| 2023-05-17 | $0.48 | $0.55 | $0.43 | $0.52 | $0.52 | 78,395 |
| 2023-05-16 | $0.61 | $0.61 | $0.33 | $0.51 | $0.51 | 342,339 |
| 2023-05-15 | $0.62 | $0.67 | $0.62 | $0.63 | $0.63 | 23,642 |
| 2023-05-12 | $0.68 | $0.68 | $0.63 | $0.63 | $0.63 | 10,735 |
| 2023-05-11 | $0.65 | $0.65 | $0.63 | $0.63 | $0.63 | 3,559 |
| 2023-05-10 | $0.64 | $0.68 | $0.62 | $0.68 | $0.68 | 29,495 |
| 2023-05-09 | $0.63 | $0.64 | $0.62 | $0.63 | $0.63 | 5,046 |
| 2023-05-08 | $0.62 | $0.65 | $0.62 | $0.63 | $0.63 | 6,316 |
| 2023-05-05 | $0.63 | $0.65 | $0.62 | $0.62 | $0.62 | 12,079 |
| 2023-05-04 | $0.61 | $0.69 | $0.60 | $0.63 | $0.63 | 18,208 |
| 2023-05-03 | $0.68 | $0.69 | $0.65 | $0.65 | $0.65 | 11,702 |
| 2023-05-02 | $0.62 | $0.65 | $0.61 | $0.65 | $0.65 | 8,330 |
| 2023-05-01 | $0.60 | $0.65 | $0.60 | $0.63 | $0.63 | 5,437 |
| 2023-04-28 | $0.60 | $0.63 | $0.60 | $0.62 | $0.62 | 10,370 |
| 2023-04-27 | $0.68 | $0.68 | $0.63 | $0.63 | $0.63 | 6,902 |
| 2023-04-26 | $0.63 | $0.64 | $0.60 | $0.61 | $0.61 | 10,685 |
| 2023-04-25 | $0.63 | $0.63 | $0.60 | $0.60 | $0.60 | 2,266 |
| 2023-04-24 | $0.60 | $0.63 | $0.60 | $0.62 | $0.62 | 3,204 |
| 2023-04-21 | $0.61 | $0.66 | $0.60 | $0.63 | $0.63 | 18,191 |
| 2023-04-20 | $0.60 | $0.66 | $0.60 | $0.63 | $0.63 | 1,285 |
| 2023-04-19 | $0.63 | $0.68 | $0.63 | $0.68 | $0.68 | 4,592 |
| 2023-04-18 | $0.70 | $0.70 | $0.65 | $0.68 | $0.68 | 20,673 |
| 2023-04-17 | $0.64 | $0.72 | $0.63 | $0.70 | $0.70 | 31,338 |
| 2023-04-14 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 479 |
| 2023-04-13 | $0.62 | $0.68 | $0.61 | $0.67 | $0.67 | 6,190 |
| 2023-04-12 | $0.63 | $0.70 | $0.63 | $0.63 | $0.63 | 16,212 |
| 2023-04-11 | $0.59 | $0.66 | $0.59 | $0.63 | $0.63 | 21,015 |
| 2023-04-10 | $0.61 | $0.62 | $0.61 | $0.61 | $0.61 | 8,074 |
| 2023-04-06 | $0.60 | $0.67 | $0.56 | $0.61 | $0.61 | 86,898 |
| 2023-04-05 | $0.69 | $0.69 | $0.63 | $0.67 | $0.67 | 7,471 |
| 2023-04-04 | $0.68 | $0.71 | $0.61 | $0.66 | $0.66 | 7,375 |
| 2023-04-03 | $0.72 | $0.72 | $0.68 | $0.68 | $0.68 | 2,112 |
| 2023-03-31 | $0.74 | $0.74 | $0.65 | $0.69 | $0.69 | 54,300 |
| 2023-03-30 | $0.68 | $0.72 | $0.68 | $0.72 | $0.72 | 5,909 |
| 2023-03-29 | $0.71 | $0.75 | $0.71 | $0.73 | $0.73 | 13,961 |
| 2023-03-28 | $0.65 | $0.71 | $0.65 | $0.71 | $0.71 | 11,740 |
| 2023-03-27 | $0.69 | $0.70 | $0.66 | $0.70 | $0.70 | 13,742 |
| 2023-03-24 | $0.69 | $0.70 | $0.69 | $0.70 | $0.70 | 4,236 |
| 2023-03-23 | $0.71 | $0.73 | $0.61 | $0.71 | $0.71 | 48,532 |
| 2023-03-22 | $0.74 | $0.74 | $0.70 | $0.70 | $0.70 | 4,685 |
| 2023-03-21 | $0.73 | $0.75 | $0.71 | $0.74 | $0.74 | 9,045 |
| 2023-03-20 | $0.73 | $0.78 | $0.68 | $0.77 | $0.77 | 23,648 |
| 2023-03-17 | $0.70 | $0.76 | $0.67 | $0.73 | $0.73 | 25,948 |
| 2023-03-16 | $0.70 | $0.77 | $0.67 | $0.73 | $0.73 | 34,006 |
| 2023-03-15 | $0.75 | $0.81 | $0.70 | $0.71 | $0.71 | 20,878 |
| 2023-03-14 | $0.71 | $0.85 | $0.70 | $0.71 | $0.71 | 43,279 |
| 2023-03-13 | $0.66 | $0.70 | $0.65 | $0.70 | $0.70 | 26,483 |
| 2023-03-10 | $0.66 | $0.70 | $0.66 | $0.70 | $0.70 | 33,111 |
| 2023-03-09 | $0.69 | $0.73 | $0.68 | $0.70 | $0.70 | 13,454 |
| 2023-03-08 | $0.67 | $0.72 | $0.67 | $0.72 | $0.72 | 21,113 |
| 2023-03-07 | $0.69 | $0.75 | $0.69 | $0.69 | $0.69 | 30,845 |
| 2023-03-06 | $0.71 | $0.77 | $0.66 | $0.71 | $0.71 | 108,101 |
| 2023-03-03 | $0.74 | $0.76 | $0.71 | $0.74 | $0.74 | 40,964 |
| 2023-03-02 | $0.73 | $0.77 | $0.73 | $0.76 | $0.76 | 32,760 |
| 2023-03-01 | $0.82 | $0.82 | $0.75 | $0.77 | $0.77 | 30,712 |
| 2023-02-28 | $1.01 | $1.01 | $0.77 | $0.82 | $0.82 | 30,206 |
| 2023-02-27 | $0.81 | $0.86 | $0.77 | $0.77 | $0.77 | 11,102 |
| 2023-02-24 | $0.90 | $0.92 | $0.80 | $0.83 | $0.83 | 32,177 |
| 2023-02-23 | $0.90 | $0.91 | $0.87 | $0.87 | $0.87 | 16,173 |
| 2023-02-22 | $0.92 | $0.98 | $0.88 | $0.90 | $0.90 | 11,416 |
| 2023-02-21 | $1.03 | $1.07 | $0.93 | $0.95 | $0.95 | 69,525 |
| 2023-02-17 | $1.04 | $1.11 | $1.01 | $1.07 | $1.07 | 34,350 |
| 2023-02-16 | $1.01 | $1.04 | $1.01 | $1.03 | $1.03 | 11,675 |
| 2023-02-15 | $1.00 | $1.00 | $0.96 | $1.00 | $1.00 | 14,982 |
| 2023-02-14 | $0.96 | $1.02 | $0.96 | $0.98 | $0.98 | 11,504 |
| 2023-02-13 | $1.01 | $1.02 | $0.92 | $0.98 | $0.98 | 22,061 |
| 2023-02-10 | $1.02 | $1.10 | $0.96 | $1.03 | $1.03 | 17,343 |
| 2023-02-09 | $1.10 | $1.10 | $0.98 | $1.05 | $1.05 | 59,407 |
| 2023-02-08 | $1.08 | $1.20 | $0.99 | $1.05 | $1.05 | 135,570 |
| 2023-02-07 | $1.16 | $1.24 | $1.01 | $1.10 | $1.10 | 69,332 |
| 2023-02-06 | $1.24 | $1.28 | $1.12 | $1.17 | $1.17 | 86,420 |
| 2023-02-03 | $1.16 | $1.29 | $1.13 | $1.24 | $1.24 | 107,585 |
| 2023-02-02 | $1.31 | $1.54 | $1.09 | $1.16 | $1.16 | 1,305,707 |
| 2023-02-01 | $0.85 | $1.60 | $0.75 | $1.30 | $1.30 | 5,744,445 |
| 2023-01-31 | $0.75 | $0.89 | $0.75 | $0.82 | $0.82 | 74,041 |
| 2023-01-30 | $0.76 | $0.80 | $0.72 | $0.76 | $0.76 | 21,361 |
| 2023-01-27 | $0.77 | $0.87 | $0.76 | $0.76 | $0.76 | 103,701 |
| 2023-01-26 | $0.78 | $0.78 | $0.70 | $0.75 | $0.75 | 59,658 |
| 2023-01-25 | $0.71 | $0.75 | $0.70 | $0.71 | $0.71 | 3,810 |
| 2023-01-24 | $0.71 | $0.75 | $0.71 | $0.71 | $0.71 | 10,907 |
| 2023-01-23 | $0.76 | $0.78 | $0.70 | $0.75 | $0.75 | 24,363 |
| 2023-01-20 | $0.65 | $0.78 | $0.65 | $0.73 | $0.73 | 14,453 |
| 2023-01-19 | $0.73 | $0.77 | $0.66 | $0.70 | $0.70 | 18,259 |
| 2023-01-18 | $0.76 | $0.80 | $0.74 | $0.75 | $0.75 | 11,371 |
| 2023-01-17 | $0.73 | $0.79 | $0.73 | $0.76 | $0.76 | 16,131 |
| 2023-01-13 | $0.74 | $0.79 | $0.74 | $0.74 | $0.74 | 11,545 |
| 2023-01-12 | $0.71 | $0.79 | $0.70 | $0.76 | $0.76 | 16,253 |
| 2023-01-11 | $0.65 | $0.79 | $0.62 | $0.68 | $0.68 | 68,544 |
| 2023-01-10 | $0.65 | $0.65 | $0.63 | $0.64 | $0.64 | 10,102 |
| 2023-01-09 | $0.63 | $0.65 | $0.63 | $0.65 | $0.65 | 5,806 |
| 2023-01-06 | $0.63 | $0.63 | $0.62 | $0.63 | $0.63 | 7,349 |
| 2023-01-05 | $0.62 | $0.64 | $0.61 | $0.63 | $0.63 | 12,842 |
| 2023-01-04 | $0.65 | $0.80 | $0.58 | $0.61 | $0.61 | 19,401 |
| 2023-01-03 | $0.66 | $0.71 | $0.57 | $0.65 | $0.65 | 14,390 |
| 2022-12-30 | $0.60 | $0.69 | $0.57 | $0.64 | $0.64 | 90,988 |
| 2022-12-29 | $0.60 | $0.65 | $0.60 | $0.63 | $0.63 | 39,002 |
| 2022-12-28 | $0.55 | $0.66 | $0.55 | $0.62 | $0.62 | 48,115 |
| 2022-12-27 | $0.65 | $0.69 | $0.51 | $0.63 | $0.63 | 36,133 |
| 2022-12-23 | $0.76 | $0.76 | $0.64 | $0.72 | $0.72 | 18,874 |
| 2022-12-22 | $0.69 | $0.72 | $0.67 | $0.72 | $0.72 | 18,066 |
| 2022-12-21 | $0.79 | $0.80 | $0.66 | $0.69 | $0.69 | 30,491 |
| 2022-12-20 | $0.84 | $0.88 | $0.77 | $0.82 | $0.82 | 9,477 |
| 2022-12-19 | $0.77 | $0.84 | $0.77 | $0.83 | $0.83 | 6,009 |
| 2022-12-16 | $0.77 | $0.82 | $0.77 | $0.82 | $0.82 | 9,014 |
| 2022-12-15 | $0.77 | $0.85 | $0.77 | $0.82 | $0.82 | 14,663 |
| 2022-12-14 | $0.84 | $0.84 | $0.77 | $0.79 | $0.79 | 4,092 |
| 2022-12-13 | $0.79 | $0.84 | $0.79 | $0.80 | $0.80 | 7,155 |
| 2022-12-12 | $0.81 | $0.86 | $0.77 | $0.77 | $0.77 | 31,520 |
| 2022-12-09 | $0.87 | $0.87 | $0.85 | $0.85 | $0.85 | 9,375 |
| 2022-12-08 | $0.87 | $0.88 | $0.87 | $0.87 | $0.87 | 7,483 |
| 2022-12-07 | $0.88 | $0.93 | $0.88 | $0.88 | $0.88 | 7,392 |
| 2022-12-06 | $0.93 | $0.93 | $0.89 | $0.89 | $0.89 | 12,344 |
| 2022-12-05 | $0.90 | $0.92 | $0.88 | $0.88 | $0.88 | 19,749 |
| 2022-12-02 | $0.93 | $0.95 | $0.93 | $0.95 | $0.95 | 5,132 |
| 2022-12-01 | $1.05 | $1.05 | $0.91 | $0.92 | $0.92 | 19,867 |
| 2022-11-30 | $1.02 | $1.02 | $0.98 | $0.99 | $0.99 | 2,092 |
| 2022-11-29 | $0.98 | $1.03 | $0.98 | $1.02 | $1.02 | 11,798 |
| 2022-11-28 | $1.02 | $1.06 | $0.99 | $1.06 | $1.06 | 6,620 |
| 2022-11-25 | $1.02 | $1.07 | $1.02 | $1.06 | $1.06 | 1,113 |
| 2022-11-23 | $1.00 | $1.07 | $1.00 | $1.07 | $1.07 | 14,956 |
| 2022-11-22 | $1.00 | $1.05 | $1.00 | $1.01 | $1.01 | 3,842 |
| 2022-11-21 | $0.99 | $1.08 | $0.99 | $1.02 | $1.02 | 4,479 |
| 2022-11-18 | $1.01 | $1.08 | $1.01 | $1.07 | $1.07 | 2,432 |
| 2022-11-17 | $1.01 | $1.08 | $0.98 | $1.00 | $1.00 | 23,355 |
| 2022-11-16 | $1.00 | $1.07 | $1.00 | $1.04 | $1.04 | 4,746 |
| 2022-11-15 | $1.08 | $1.10 | $1.00 | $1.08 | $1.08 | 12,769 |
| 2022-11-14 | $1.10 | $1.16 | $1.10 | $1.11 | $1.11 | 10,191 |
| 2022-11-11 | $0.98 | $1.20 | $0.98 | $1.11 | $1.11 | 40,403 |
| 2022-11-10 | $1.00 | $1.04 | $0.98 | $0.98 | $0.98 | 12,473 |
| 2022-11-09 | $1.00 | $1.04 | $1.00 | $1.01 | $1.01 | 11,910 |
| 2022-11-08 | $1.06 | $1.06 | $1.05 | $1.05 | $1.05 | 11,544 |
| 2022-11-07 | $1.10 | $1.14 | $1.08 | $1.08 | $1.08 | 23,460 |
| 2022-11-04 | $1.18 | $1.18 | $1.14 | $1.15 | $1.15 | 8,030 |
| 2022-11-03 | $1.17 | $1.21 | $1.17 | $1.21 | $1.21 | 5,499 |
| 2022-11-02 | $1.30 | $1.30 | $1.20 | $1.25 | $1.25 | 4,057 |
| 2022-11-01 | $1.26 | $1.30 | $1.20 | $1.21 | $1.21 | 12,743 |
| 2022-10-31 | $1.25 | $1.27 | $1.14 | $1.14 | $1.14 | 24,715 |
| 2022-10-28 | $1.17 | $1.33 | $1.17 | $1.27 | $1.27 | 19,793 |
| 2022-10-27 | $1.17 | $1.19 | $1.15 | $1.19 | $1.19 | 6,505 |
| 2022-10-26 | $1.16 | $1.20 | $1.15 | $1.17 | $1.17 | 10,361 |
| 2022-10-25 | $1.11 | $1.22 | $1.11 | $1.17 | $1.17 | 7,604 |
| 2022-10-24 | $1.25 | $1.25 | $1.06 | $1.08 | $1.08 | 20,305 |
| 2022-10-21 | $1.26 | $1.28 | $1.20 | $1.22 | $1.22 | 1,804 |
| 2022-10-20 | $1.29 | $1.29 | $1.18 | $1.23 | $1.23 | 5,767 |
| 2022-10-19 | $1.36 | $1.36 | $1.19 | $1.25 | $1.25 | 15,173 |
| 2022-10-18 | $1.13 | $1.36 | $1.05 | $1.26 | $1.26 | 140,942 |
| 2022-10-17 | $1.06 | $1.19 | $1.05 | $1.11 | $1.11 | 56,423 |
| 2022-10-14 | $1.05 | $1.10 | $1.05 | $1.08 | $1.08 | 23,163 |
| 2022-10-13 | $1.03 | $1.03 | $0.90 | $1.01 | $1.01 | 60,945 |
| 2022-10-12 | $1.03 | $1.03 | $0.78 | $0.89 | $0.89 | 27,741 |
| 2022-10-11 | $0.76 | $0.78 | $0.76 | $0.76 | $0.76 | 4,771 |
| 2022-10-10 | $0.83 | $0.83 | $0.76 | $0.77 | $0.77 | 9,404 |
| 2022-10-07 | $0.90 | $0.91 | $0.71 | $0.79 | $0.79 | 40,208 |
| 2022-10-06 | $1.00 | $1.00 | $0.91 | $0.91 | $0.91 | 4,794 |
| 2022-10-05 | $1.00 | $1.00 | $0.95 | $0.95 | $0.95 | 5,768 |
| 2022-10-04 | $0.97 | $1.03 | $0.96 | $0.96 | $0.96 | 15,856 |
| 2022-10-03 | $0.96 | $1.03 | $0.96 | $0.99 | $0.99 | 10,233 |
| 2022-09-30 | $0.90 | $1.06 | $0.90 | $0.98 | $0.98 | 16,440 |
| 2022-09-29 | $1.11 | $1.11 | $0.93 | $0.99 | $0.99 | 37,245 |
| 2022-09-28 | $1.18 | $1.21 | $1.12 | $1.16 | $1.16 | 42,513 |
| 2022-09-27 | $1.21 | $1.25 | $1.20 | $1.20 | $1.20 | 12,563 |
| 2022-09-26 | $1.17 | $1.22 | $1.17 | $1.19 | $1.19 | 47,127 |
| 2022-09-23 | $1.20 | $1.22 | $1.17 | $1.20 | $1.20 | 61,682 |
| 2022-09-22 | $1.20 | $1.22 | $1.20 | $1.21 | $1.21 | 11,030 |
| 2022-09-21 | $1.18 | $1.22 | $1.18 | $1.21 | $1.21 | 8,548 |
| 2022-09-20 | $1.20 | $1.22 | $1.19 | $1.21 | $1.21 | 48,227 |
| 2022-09-19 | $1.22 | $1.29 | $1.20 | $1.22 | $1.22 | 20,737 |
| 2022-09-16 | $1.22 | $1.28 | $1.20 | $1.28 | $1.28 | 30,866 |
| 2022-09-15 | $1.25 | $1.26 | $1.19 | $1.26 | $1.26 | 55,088 |
| 2022-09-14 | $1.37 | $1.37 | $1.13 | $1.20 | $1.20 | 131,135 |
| 2022-09-13 | $1.20 | $1.21 | $1.18 | $1.20 | $1.20 | 36,170 |
| 2022-09-12 | $1.25 | $1.30 | $1.20 | $1.21 | $1.21 | 12,980 |
| 2022-09-09 | $1.21 | $1.28 | $1.21 | $1.22 | $1.22 | 11,565 |
| 2022-09-08 | $1.20 | $1.21 | $1.20 | $1.21 | $1.21 | 42,720 |
| 2022-09-07 | $1.19 | $1.21 | $1.18 | $1.21 | $1.21 | 48,639 |
| 2022-09-06 | $1.20 | $1.22 | $1.12 | $1.21 | $1.21 | 51,965 |
| 2022-09-02 | $1.15 | $1.21 | $1.09 | $1.20 | $1.20 | 54,598 |
| 2022-09-01 | $1.28 | $1.28 | $1.15 | $1.19 | $1.19 | 95,700 |
| 2022-08-31 | $1.15 | $1.60 | $1.12 | $1.28 | $1.28 | 1,211,603 |
| 2022-08-30 | $1.16 | $1.18 | $1.03 | $1.12 | $1.12 | 76,152 |
| 2022-08-29 | $1.14 | $1.26 | $1.00 | $1.09 | $1.09 | 31,042 |
| 2022-08-26 | $1.21 | $1.23 | $1.08 | $1.09 | $1.09 | 27,147 |
| 2022-08-25 | $1.37 | $1.37 | $1.25 | $1.25 | $1.25 | 22,692 |
| 2022-08-24 | $1.25 | $1.27 | $1.25 | $1.26 | $1.26 | 10,604 |
| 2022-08-23 | $1.26 | $1.32 | $1.25 | $1.25 | $1.25 | 105,564 |
| 2022-08-22 | $1.15 | $1.49 | $1.15 | $1.32 | $1.32 | 121,600 |
| 2022-08-19 | $1.25 | $1.28 | $1.24 | $1.25 | $1.25 | 104,085 |
| 2022-08-18 | $1.12 | $1.24 | $1.12 | $1.20 | $1.20 | 186,057 |
| 2022-08-17 | $0.96 | $1.15 | $0.96 | $1.10 | $1.10 | 168,060 |
| 2022-08-16 | $0.98 | $0.98 | $0.79 | $0.96 | $0.96 | 192,300 |
| 2022-08-15 | $1.14 | $1.15 | $1.13 | $1.15 | $1.15 | 13,293 |
| 2022-08-12 | $1.11 | $1.15 | $1.11 | $1.15 | $1.15 | 22,450 |
| 2022-08-11 | $1.13 | $1.16 | $1.12 | $1.12 | $1.12 | 28,473 |
| 2022-08-10 | $1.12 | $1.12 | $1.04 | $1.10 | $1.10 | 26,606 |
| 2022-08-09 | $1.08 | $1.08 | $1.02 | $1.04 | $1.04 | 11,028 |
| 2022-08-08 | $1.00 | $1.02 | $1.00 | $1.02 | $1.02 | 15,897 |
| 2022-08-05 | $1.00 | $1.02 | $1.00 | $1.00 | $1.00 | 11,588 |
| 2022-08-04 | $1.01 | $1.01 | $1.00 | $1.00 | $1.00 | 6,005 |
| 2022-08-03 | $1.01 | $1.02 | $1.00 | $1.00 | $1.00 | 38,112 |
| 2022-08-02 | $1.00 | $1.02 | $1.00 | $1.01 | $1.01 | 12,586 |
| 2022-08-01 | $1.00 | $1.02 | $1.00 | $1.00 | $1.00 | 9,473 |
| 2022-07-29 | $1.05 | $1.05 | $0.99 | $1.00 | $1.00 | 48,254 |
| 2022-07-28 | $1.06 | $1.10 | $1.00 | $1.00 | $1.00 | 16,647 |
| 2022-07-27 | $1.00 | $1.03 | $1.00 | $1.01 | $1.01 | 7,240 |
| 2022-07-26 | $1.00 | $1.02 | $1.00 | $1.00 | $1.00 | 8,416 |
| 2022-07-25 | $1.00 | $1.01 | $1.00 | $1.00 | $1.00 | 18,921 |
| 2022-07-22 | $1.00 | $1.01 | $1.00 | $1.00 | $1.00 | 19,961 |
| 2022-07-21 | $1.01 | $1.05 | $1.00 | $1.00 | $1.00 | 5,864 |
| 2022-07-20 | $1.00 | $1.05 | $0.99 | $1.00 | $1.00 | 27,977 |
| 2022-07-19 | $1.00 | $1.04 | $1.00 | $1.00 | $1.00 | 5,839 |
| 2022-07-18 | $1.03 | $1.04 | $1.00 | $1.00 | $1.00 | 3,446 |
| 2022-07-15 | $1.00 | $1.03 | $1.00 | $1.00 | $1.00 | 24,276 |
| 2022-07-14 | $1.04 | $1.04 | $0.98 | $1.00 | $1.00 | 14,292 |
| 2022-07-13 | $1.00 | $1.11 | $1.00 | $1.00 | $1.00 | 10,234 |
| 2022-07-12 | $1.01 | $1.05 | $1.00 | $1.00 | $1.00 | 12,511 |
| 2022-07-11 | $1.12 | $1.12 | $1.01 | $1.06 | $1.06 | 6,705 |
| 2022-07-08 | $0.93 | $1.10 | $0.92 | $1.07 | $1.07 | 69,642 |
| 2022-07-07 | $0.77 | $1.05 | $0.77 | $1.01 | $1.01 | 83,087 |
| 2022-07-06 | $0.72 | $0.85 | $0.72 | $0.80 | $0.80 | 36,551 |
| 2022-07-05 | $0.74 | $0.80 | $0.68 | $0.74 | $0.74 | 36,865 |
| 2022-07-01 | $0.67 | $0.70 | $0.67 | $0.67 | $0.67 | 9,840 |
| 2022-06-30 | $0.74 | $0.75 | $0.66 | $0.66 | $0.66 | 15,485 |
| 2022-06-29 | $0.70 | $0.81 | $0.70 | $0.72 | $0.72 | 11,017 |
| 2022-06-28 | $0.81 | $0.82 | $0.73 | $0.75 | $0.75 | 10,063 |
| 2022-06-27 | $0.75 | $0.82 | $0.75 | $0.82 | $0.82 | 11,080 |
| 2022-06-24 | $0.80 | $0.86 | $0.75 | $0.75 | $0.75 | 28,067 |
| 2022-06-23 | $0.80 | $0.87 | $0.80 | $0.84 | $0.84 | 4,369 |
| 2022-06-22 | $0.87 | $0.87 | $0.80 | $0.83 | $0.83 | 15,468 |
| 2022-06-21 | $0.76 | $0.82 | $0.75 | $0.82 | $0.82 | 24,625 |
| 2022-06-17 | $0.87 | $0.87 | $0.75 | $0.80 | $0.80 | 27,143 |
| 2022-06-16 | $0.83 | $0.83 | $0.75 | $0.79 | $0.79 | 16,082 |
| 2022-06-15 | $0.83 | $0.93 | $0.83 | $0.84 | $0.84 | 5,079 |
| 2022-06-14 | $0.92 | $0.93 | $0.83 | $0.85 | $0.85 | 17,622 |
| 2022-06-13 | $0.99 | $1.12 | $0.83 | $0.93 | $0.93 | 48,822 |
| 2022-06-10 | $1.08 | $1.08 | $0.94 | $0.99 | $0.99 | 21,996 |
| 2022-06-09 | $1.05 | $1.05 | $1.01 | $1.03 | $1.03 | 1,811 |
| 2022-06-08 | $1.06 | $1.06 | $1.01 | $1.04 | $1.04 | 9,622 |
| 2022-06-07 | $1.02 | $1.07 | $1.00 | $1.01 | $1.01 | 21,360 |
| 2022-06-06 | $1.10 | $1.17 | $1.00 | $1.11 | $1.11 | 14,043 |
| 2022-06-03 | $1.19 | $1.19 | $0.96 | $1.08 | $1.08 | 38,597 |
| 2022-06-02 | $0.95 | $1.04 | $0.95 | $1.00 | $1.00 | 12,355 |
| 2022-06-01 | $1.03 | $1.04 | $0.95 | $0.98 | $0.98 | 8,556 |
| 2022-05-31 | $1.04 | $1.06 | $1.02 | $1.05 | $1.05 | 12,092 |
| 2022-05-27 | $0.95 | $1.11 | $0.95 | $1.09 | $1.09 | 20,159 |
| 2022-05-26 | $0.93 | $1.04 | $0.93 | $0.99 | $0.99 | 8,782 |
| 2022-05-25 | $1.00 | $1.04 | $0.95 | $0.96 | $0.96 | 3,341 |
| 2022-05-24 | $1.02 | $1.04 | $0.96 | $1.00 | $1.00 | 12,439 |
| 2022-05-23 | $1.01 | $1.04 | $0.99 | $1.00 | $1.00 | 30,490 |
| 2022-05-20 | $1.13 | $1.14 | $0.95 | $1.00 | $1.00 | 39,101 |
| 2022-05-19 | $1.02 | $1.11 | $1.02 | $1.08 | $1.08 | 12,613 |
| 2022-05-18 | $1.03 | $1.07 | $1.03 | $1.05 | $1.05 | 33,518 |
| 2022-05-17 | $1.06 | $1.09 | $1.00 | $1.01 | $1.01 | 173,734 |
| 2022-05-16 | $1.10 | $1.13 | $1.05 | $1.09 | $1.09 | 84,231 |
| 2022-05-13 | $1.00 | $1.16 | $1.00 | $1.01 | $1.01 | 275,867 |
| 2022-05-12 | $0.83 | $1.11 | $0.79 | $1.00 | $1.00 | 827,868 |
| 2022-05-11 | $0.75 | $0.82 | $0.68 | $0.77 | $0.77 | 148,995 |
| 2022-05-10 | $0.79 | $0.79 | $0.61 | $0.72 | $0.72 | 120,990 |
| 2022-05-09 | $0.84 | $0.89 | $0.77 | $0.79 | $0.79 | 61,383 |
| 2022-05-06 | $0.91 | $1.00 | $0.87 | $0.88 | $0.88 | 53,940 |
| 2022-05-05 | $1.09 | $1.09 | $0.92 | $0.93 | $0.93 | 97,063 |
| 2022-05-04 | $1.01 | $1.06 | $0.92 | $0.96 | $0.96 | 86,480 |
| 2022-05-03 | $1.01 | $1.05 | $0.97 | $0.97 | $0.97 | 32,942 |
| 2022-05-02 | $1.00 | $1.04 | $0.97 | $1.00 | $1.00 | 75,539 |
| 2022-04-29 | $1.12 | $1.14 | $1.04 | $1.06 | $1.06 | 29,878 |
| 2022-04-28 | $1.23 | $1.23 | $1.09 | $1.10 | $1.10 | 26,911 |
| 2022-04-27 | $1.15 | $1.16 | $1.12 | $1.13 | $1.13 | 16,360 |
| 2022-04-26 | $1.21 | $1.27 | $1.16 | $1.16 | $1.16 | 115,188 |
| 2022-04-25 | $1.12 | $1.23 | $1.11 | $1.20 | $1.20 | 203,156 |
| 2022-04-22 | $1.11 | $1.18 | $1.10 | $1.16 | $1.16 | 37,597 |
| 2022-04-21 | $1.23 | $1.27 | $1.10 | $1.12 | $1.12 | 102,572 |
| 2022-04-20 | $1.13 | $1.23 | $1.13 | $1.21 | $1.21 | 39,888 |
| 2022-04-19 | $1.24 | $1.34 | $1.18 | $1.20 | $1.20 | 67,145 |
| 2022-04-18 | $1.28 | $1.28 | $1.25 | $1.27 | $1.27 | 19,721 |
| 2022-04-14 | $1.40 | $1.40 | $1.28 | $1.28 | $1.28 | 64,868 |
| 2022-04-13 | $1.35 | $1.42 | $1.35 | $1.41 | $1.41 | 25,364 |
| 2022-04-12 | $1.41 | $1.43 | $1.36 | $1.39 | $1.39 | 110,782 |
| 2022-04-11 | $1.37 | $1.42 | $1.34 | $1.40 | $1.40 | 32,828 |
| 2022-04-08 | $1.43 | $1.44 | $1.36 | $1.37 | $1.37 | 46,512 |
| 2022-04-07 | $1.49 | $1.49 | $1.41 | $1.43 | $1.43 | 33,964 |
| 2022-04-06 | $1.54 | $1.54 | $1.36 | $1.45 | $1.45 | 76,055 |
| 2022-04-05 | $1.49 | $1.51 | $1.46 | $1.51 | $1.51 | 47,323 |
| 2022-04-04 | $1.60 | $1.60 | $1.45 | $1.49 | $1.49 | 130,555 |
| 2022-04-01 | $1.68 | $1.71 | $1.60 | $1.60 | $1.60 | 85,619 |
| 2022-03-31 | $1.77 | $1.77 | $1.65 | $1.70 | $1.70 | 194,438 |
| 2022-03-30 | $2.00 | $2.00 | $1.87 | $1.95 | $1.95 | 95,718 |
| 2022-03-29 | $1.97 | $1.97 | $1.87 | $1.87 | $1.87 | 68,952 |
| 2022-03-28 | $2.14 | $2.15 | $1.84 | $1.88 | $1.88 | 95,848 |
| 2022-03-25 | $2.09 | $2.10 | $2.02 | $2.04 | $2.04 | 13,826 |
| 2022-03-24 | $2.09 | $2.11 | $2.01 | $2.08 | $2.08 | 10,260 |
| 2022-03-23 | $2.07 | $2.13 | $2.07 | $2.09 | $2.09 | 34,921 |
| 2022-03-22 | $2.00 | $2.19 | $1.97 | $2.14 | $2.14 | 52,893 |
| 2022-03-21 | $2.15 | $2.15 | $1.91 | $1.96 | $1.96 | 53,173 |
| 2022-03-18 | $2.06 | $2.15 | $2.06 | $2.14 | $2.14 | 36,004 |
| 2022-03-17 | $2.00 | $2.06 | $1.96 | $2.06 | $2.06 | 13,287 |
| 2022-03-16 | $1.90 | $1.98 | $1.87 | $1.95 | $1.95 | 43,715 |
| 2022-03-15 | $1.84 | $1.92 | $1.80 | $1.88 | $1.88 | 42,561 |
| 2022-03-14 | $1.87 | $1.88 | $1.80 | $1.80 | $1.80 | 71,130 |
| 2022-03-11 | $1.87 | $1.90 | $1.82 | $1.83 | $1.83 | 56,017 |
| 2022-03-10 | $1.89 | $1.96 | $1.85 | $1.89 | $1.89 | 67,011 |
| 2022-03-09 | $2.01 | $2.01 | $1.85 | $1.90 | $1.90 | 48,250 |
| 2022-03-08 | $1.84 | $1.96 | $1.80 | $1.88 | $1.88 | 129,964 |
| 2022-03-07 | $1.89 | $1.89 | $1.80 | $1.80 | $1.80 | 92,582 |
| 2022-03-04 | $1.85 | $1.89 | $1.78 | $1.85 | $1.85 | 68,727 |
| 2022-03-03 | $1.93 | $1.97 | $1.85 | $1.85 | $1.85 | 36,696 |
| 2022-03-02 | $1.93 | $1.97 | $1.92 | $1.93 | $1.93 | 36,420 |
| 2022-03-01 | $1.95 | $1.98 | $1.89 | $1.93 | $1.93 | 63,190 |
| 2022-02-28 | $1.94 | $2.05 | $1.92 | $1.94 | $1.94 | 23,567 |
| 2022-02-25 | $1.91 | $2.08 | $1.90 | $1.99 | $1.99 | 69,014 |
| 2022-02-24 | $1.80 | $1.95 | $1.75 | $1.89 | $1.89 | 71,591 |
| 2022-02-23 | $2.04 | $2.08 | $1.86 | $1.88 | $1.88 | 42,638 |
| 2022-02-22 | $1.94 | $2.10 | $1.90 | $2.04 | $2.04 | 72,223 |
| 2022-02-18 | $2.06 | $2.16 | $1.98 | $1.99 | $1.99 | 125,043 |
| 2022-02-17 | $2.24 | $2.28 | $2.06 | $2.09 | $2.09 | 30,684 |
| 2022-02-16 | $2.13 | $2.34 | $2.13 | $2.29 | $2.29 | 28,583 |
| 2022-02-15 | $2.09 | $2.18 | $2.09 | $2.17 | $2.17 | 20,629 |
| 2022-02-14 | $2.03 | $2.15 | $2.03 | $2.09 | $2.09 | 37,360 |
| 2022-02-11 | $2.12 | $2.18 | $2.01 | $2.06 | $2.06 | 50,199 |
| 2022-02-10 | $2.13 | $2.25 | $2.10 | $2.13 | $2.13 | 35,843 |
| 2022-02-09 | $2.10 | $2.23 | $2.06 | $2.18 | $2.18 | 70,065 |
| 2022-02-08 | $2.04 | $2.09 | $2.01 | $2.09 | $2.09 | 22,871 |
| 2022-02-07 | $2.04 | $2.16 | $2.01 | $2.07 | $2.07 | 42,212 |
| 2022-02-04 | $2.26 | $2.26 | $2.01 | $2.07 | $2.07 | 98,170 |
| 2022-02-03 | $2.08 | $2.14 | $2.03 | $2.04 | $2.04 | 31,110 |
| 2022-02-02 | $2.24 | $2.27 | $2.12 | $2.14 | $2.14 | 45,376 |
| 2022-02-01 | $2.33 | $2.43 | $2.27 | $2.29 | $2.29 | 51,224 |
| 2022-01-31 | $2.18 | $2.40 | $2.17 | $2.33 | $2.33 | 62,659 |
| 2022-01-28 | $2.06 | $2.26 | $2.03 | $2.16 | $2.16 | 57,655 |
| 2022-01-27 | $2.35 | $2.52 | $2.12 | $2.15 | $2.15 | 105,740 |
| 2022-01-26 | $2.50 | $2.57 | $2.30 | $2.41 | $2.41 | 190,784 |
| 2022-01-25 | $2.26 | $2.48 | $2.11 | $2.34 | $2.34 | 120,253 |
| 2022-01-24 | $2.11 | $2.16 | $1.79 | $2.14 | $2.14 | 261,928 |
| 2022-01-21 | $2.40 | $2.40 | $2.14 | $2.17 | $2.17 | 123,555 |
| 2022-01-20 | $2.54 | $2.60 | $2.39 | $2.39 | $2.39 | 57,156 |
| 2022-01-19 | $2.65 | $2.69 | $2.50 | $2.53 | $2.53 | 103,870 |
| 2022-01-18 | $2.80 | $2.80 | $2.56 | $2.61 | $2.61 | 93,470 |
| 2022-01-14 | $2.64 | $2.69 | $2.55 | $2.64 | $2.64 | 43,511 |
| 2022-01-13 | $2.80 | $2.84 | $2.65 | $2.68 | $2.68 | 59,782 |
| 2022-01-12 | $2.81 | $2.81 | $2.65 | $2.71 | $2.71 | 40,750 |
| 2022-01-11 | $2.71 | $2.73 | $2.60 | $2.71 | $2.71 | 47,436 |
| 2022-01-10 | $2.74 | $2.84 | $2.58 | $2.63 | $2.63 | 148,988 |
| 2022-01-07 | $2.90 | $2.98 | $2.73 | $2.78 | $2.78 | 133,432 |
| 2022-01-06 | $2.99 | $3.03 | $2.85 | $2.93 | $2.93 | 64,869 |
| 2022-01-05 | $3.10 | $3.18 | $2.90 | $3.00 | $3.00 | 123,875 |
| 2022-01-04 | $3.20 | $3.21 | $3.01 | $3.09 | $3.09 | 110,690 |
| 2022-01-03 | $3.03 | $3.19 | $3.00 | $3.04 | $3.04 | 130,224 |
| 2021-12-31 | $3.16 | $3.22 | $2.99 | $3.02 | $3.02 | 158,896 |
| 2021-12-30 | $3.03 | $3.25 | $2.98 | $3.05 | $3.05 | 291,650 |
| 2021-12-29 | $2.96 | $3.08 | $2.83 | $2.98 | $2.98 | 138,932 |
| 2021-12-28 | $2.95 | $3.05 | $2.95 | $2.96 | $2.96 | 86,235 |
| 2021-12-27 | $3.28 | $3.35 | $2.96 | $3.01 | $3.01 | 278,180 |
| 2021-12-23 | $3.25 | $3.45 | $3.10 | $3.36 | $3.36 | 179,653 |
| 2021-12-22 | $3.13 | $3.39 | $2.99 | $3.25 | $3.25 | 177,139 |
| 2021-12-21 | $3.18 | $3.18 | $3.01 | $3.11 | $3.11 | 99,666 |
| 2021-12-20 | $2.97 | $3.23 | $2.88 | $3.00 | $3.00 | 200,516 |
| 2021-12-17 | $2.67 | $3.09 | $2.61 | $2.92 | $2.92 | 137,000 |
| 2021-12-16 | $2.86 | $2.98 | $2.69 | $2.71 | $2.71 | 34,065 |
| 2021-12-15 | $2.91 | $2.98 | $2.73 | $2.88 | $2.88 | 68,797 |
| 2021-12-14 | $2.67 | $2.98 | $2.67 | $2.90 | $2.90 | 76,405 |
| 2021-12-13 | $2.82 | $3.00 | $2.70 | $2.77 | $2.77 | 78,720 |
| 2021-12-10 | $2.98 | $3.06 | $2.81 | $2.87 | $2.87 | 53,675 |
| 2021-12-09 | $3.00 | $3.05 | $2.92 | $2.94 | $2.94 | 57,634 |
| 2021-12-08 | $2.97 | $3.14 | $2.90 | $3.03 | $3.03 | 55,511 |
| 2021-12-07 | $2.78 | $3.04 | $2.78 | $2.97 | $2.97 | 119,155 |
| 2021-12-06 | $2.50 | $2.92 | $2.50 | $2.83 | $2.83 | 512,861 |
| 2021-12-03 | $2.37 | $2.50 | $2.31 | $2.44 | $2.44 | 115,306 |
| 2021-12-02 | $2.35 | $2.50 | $2.21 | $2.41 | $2.41 | 304,024 |
| 2021-12-01 | $2.72 | $2.80 | $2.32 | $2.37 | $2.37 | 173,063 |
| 2021-11-30 | $2.73 | $2.79 | $2.45 | $2.55 | $2.55 | 121,987 |
| 2021-11-29 | $2.76 | $2.80 | $2.66 | $2.72 | $2.72 | 67,853 |
| 2021-11-26 | $2.63 | $2.71 | $2.61 | $2.71 | $2.71 | 19,691 |
| 2021-11-24 | $2.57 | $2.76 | $2.57 | $2.73 | $2.73 | 61,793 |
| 2021-11-23 | $2.74 | $2.74 | $2.54 | $2.59 | $2.59 | 116,332 |
| 2021-11-22 | $2.81 | $2.82 | $2.53 | $2.75 | $2.75 | 141,012 |
| 2021-11-19 | $2.75 | $2.93 | $2.75 | $2.80 | $2.80 | 99,235 |
| 2021-11-18 | $3.01 | $3.02 | $2.72 | $2.78 | $2.78 | 206,493 |
| 2021-11-17 | $3.13 | $3.15 | $3.01 | $3.03 | $3.03 | 60,316 |
| 2021-11-16 | $3.14 | $3.16 | $3.02 | $3.15 | $3.15 | 55,608 |
| 2021-11-15 | $3.28 | $3.39 | $3.01 | $3.09 | $3.09 | 111,685 |
| 2021-11-12 | $3.40 | $3.40 | $3.19 | $3.28 | $3.28 | 66,058 |
| 2021-11-11 | $3.08 | $3.49 | $3.04 | $3.36 | $3.36 | 246,993 |
| 2021-11-10 | $3.47 | $3.50 | $3.01 | $3.06 | $3.06 | 270,261 |
| 2021-11-09 | $3.17 | $3.38 | $3.05 | $3.36 | $3.36 | 283,756 |
| 2021-11-08 | $3.11 | $3.22 | $3.00 | $3.16 | $3.16 | 187,995 |
| 2021-11-05 | $3.05 | $3.14 | $3.01 | $3.08 | $3.08 | 102,777 |
| 2021-11-04 | $3.12 | $3.19 | $2.97 | $3.00 | $3.00 | 178,583 |
| 2021-11-03 | $3.12 | $3.18 | $3.03 | $3.14 | $3.14 | 49,821 |
| 2021-11-02 | $3.01 | $3.13 | $2.98 | $3.12 | $3.12 | 77,104 |
| 2021-11-01 | $2.93 | $3.06 | $2.93 | $3.01 | $3.01 | 69,152 |
| 2021-10-29 | $2.99 | $3.02 | $2.93 | $2.93 | $2.93 | 69,703 |
| 2021-10-28 | $3.03 | $3.07 | $2.90 | $2.98 | $2.98 | 150,815 |
| 2021-10-27 | $3.10 | $3.15 | $2.98 | $3.04 | $3.04 | 91,894 |
| 2021-10-26 | $2.96 | $3.30 | $2.89 | $3.10 | $3.10 | 242,141 |
| 2021-10-25 | $3.00 | $3.07 | $2.95 | $2.97 | $2.97 | 54,684 |
| 2021-10-22 | $3.07 | $3.09 | $2.92 | $2.97 | $2.97 | 113,078 |
| 2021-10-21 | $3.10 | $3.19 | $3.06 | $3.09 | $3.09 | 37,123 |
| 2021-10-20 | $3.15 | $3.17 | $3.07 | $3.12 | $3.12 | 38,871 |
| 2021-10-19 | $3.13 | $3.17 | $3.08 | $3.13 | $3.13 | 35,741 |
| 2021-10-18 | $3.06 | $3.20 | $3.06 | $3.10 | $3.10 | 59,950 |
| 2021-10-15 | $3.38 | $3.39 | $3.13 | $3.15 | $3.15 | 61,826 |
| 2021-10-14 | $3.15 | $3.37 | $3.12 | $3.31 | $3.31 | 99,793 |
| 2021-10-13 | $3.06 | $3.25 | $3.00 | $3.15 | $3.15 | 54,864 |
| 2021-10-12 | $3.10 | $3.14 | $2.99 | $3.02 | $3.02 | 49,165 |
| 2021-10-11 | $3.14 | $3.14 | $3.05 | $3.08 | $3.08 | 27,895 |
| 2021-10-08 | $3.19 | $3.19 | $3.06 | $3.13 | $3.13 | 27,056 |
| 2021-10-07 | $3.05 | $3.18 | $3.05 | $3.09 | $3.09 | 58,450 |
| 2021-10-06 | $2.98 | $3.05 | $2.90 | $2.98 | $2.98 | 103,632 |
| 2021-10-05 | $3.01 | $3.18 | $2.96 | $3.00 | $3.00 | 75,232 |
| 2021-10-04 | $3.17 | $3.18 | $2.94 | $2.96 | $2.96 | 149,052 |
| 2021-10-01 | $3.26 | $3.33 | $3.18 | $3.21 | $3.21 | 37,726 |
| 2021-09-30 | $3.15 | $3.29 | $3.11 | $3.23 | $3.23 | 90,804 |
| 2021-09-29 | $3.22 | $3.29 | $3.10 | $3.11 | $3.11 | 95,595 |
| 2021-09-28 | $3.52 | $3.52 | $3.16 | $3.21 | $3.21 | 245,501 |
| 2021-09-27 | $3.53 | $3.66 | $3.44 | $3.58 | $3.58 | 57,535 |
| 2021-09-24 | $3.49 | $3.69 | $3.44 | $3.56 | $3.56 | 100,981 |
| 2021-09-23 | $3.36 | $3.58 | $3.33 | $3.52 | $3.52 | 104,783 |
| 2021-09-22 | $3.25 | $3.42 | $3.25 | $3.38 | $3.38 | 93,563 |
| 2021-09-21 | $3.32 | $3.39 | $3.18 | $3.25 | $3.25 | 36,607 |
| 2021-09-20 | $3.43 | $3.50 | $3.23 | $3.28 | $3.28 | 110,035 |
| 2021-09-17 | $3.43 | $3.59 | $3.40 | $3.52 | $3.52 | 77,900 |
| 2021-09-16 | $3.34 | $3.50 | $3.33 | $3.45 | $3.45 | 54,338 |
| 2021-09-15 | $3.45 | $3.49 | $3.28 | $3.40 | $3.40 | 93,089 |
| 2021-09-14 | $3.45 | $3.59 | $3.31 | $3.49 | $3.49 | 96,925 |
| 2021-09-13 | $3.37 | $3.47 | $3.25 | $3.43 | $3.43 | 61,046 |
| 2021-09-10 | $3.48 | $3.50 | $3.28 | $3.34 | $3.34 | 31,050 |
| 2021-09-09 | $3.36 | $3.47 | $3.29 | $3.46 | $3.46 | 64,625 |
| 2021-09-08 | $3.47 | $3.47 | $3.27 | $3.35 | $3.35 | 70,868 |
| 2021-09-07 | $3.63 | $3.74 | $3.40 | $3.45 | $3.45 | 102,216 |
| 2021-09-03 | $3.66 | $3.73 | $3.51 | $3.65 | $3.65 | 45,717 |
| 2021-09-02 | $3.76 | $3.79 | $3.64 | $3.66 | $3.66 | 63,975 |
| 2021-09-01 | $3.56 | $3.80 | $3.56 | $3.72 | $3.72 | 107,323 |
| 2021-08-31 | $3.42 | $3.70 | $3.42 | $3.55 | $3.55 | 112,154 |
| 2021-08-30 | $3.47 | $3.49 | $3.36 | $3.41 | $3.41 | 67,753 |
| 2021-08-27 | $3.31 | $3.61 | $3.31 | $3.46 | $3.46 | 105,716 |
| 2021-08-26 | $3.45 | $3.55 | $3.30 | $3.34 | $3.34 | 79,953 |
| 2021-08-25 | $3.53 | $3.59 | $3.37 | $3.48 | $3.48 | 134,753 |
| 2021-08-24 | $3.18 | $3.60 | $3.18 | $3.55 | $3.55 | 449,017 |
| 2021-08-23 | $3.03 | $3.18 | $3.01 | $3.02 | $3.02 | 156,457 |
| 2021-08-20 | $3.25 | $3.34 | $2.98 | $3.00 | $3.00 | 220,320 |
| 2021-08-19 | $3.05 | $3.36 | $3.03 | $3.25 | $3.25 | 238,349 |
| 2021-08-18 | $3.51 | $3.58 | $3.07 | $3.12 | $3.12 | 438,806 |
| 2021-08-17 | $3.75 | $3.78 | $3.25 | $3.45 | $3.45 | 804,409 |
| 2021-08-16 | $4.42 | $4.50 | $4.20 | $4.44 | $4.44 | 209,929 |
| 2021-08-13 | $4.65 | $4.65 | $4.34 | $4.38 | $4.38 | 71,623 |
| 2021-08-12 | $4.63 | $4.63 | $4.50 | $4.58 | $4.58 | 21,202 |
| 2021-08-11 | $4.73 | $4.80 | $4.53 | $4.60 | $4.60 | 65,014 |
| 2021-08-10 | $4.77 | $4.77 | $4.50 | $4.71 | $4.71 | 74,627 |
| 2021-08-09 | $4.56 | $4.75 | $4.50 | $4.72 | $4.72 | 51,892 |
| 2021-08-06 | $4.47 | $4.62 | $4.43 | $4.57 | $4.57 | 37,612 |
| 2021-08-05 | $4.32 | $4.49 | $4.25 | $4.46 | $4.46 | 60,376 |
| 2021-08-04 | $4.15 | $4.49 | $4.12 | $4.34 | $4.34 | 85,856 |
| 2021-08-03 | $4.27 | $4.31 | $4.13 | $4.18 | $4.18 | 46,878 |
| 2021-08-02 | $4.32 | $4.35 | $4.20 | $4.30 | $4.30 | 64,707 |
| 2021-07-30 | $4.42 | $4.50 | $4.25 | $4.30 | $4.30 | 62,916 |
| 2021-07-29 | $4.56 | $4.58 | $4.35 | $4.42 | $4.42 | 58,931 |
| 2021-07-28 | $4.25 | $4.57 | $4.18 | $4.50 | $4.50 | 118,757 |
| 2021-07-27 | $4.46 | $4.46 | $4.15 | $4.30 | $4.30 | 153,402 |
| 2021-07-26 | $4.50 | $4.66 | $4.41 | $4.46 | $4.46 | 67,432 |
| 2021-07-23 | $4.76 | $4.76 | $4.45 | $4.56 | $4.56 | 108,615 |
| 2021-07-22 | $4.82 | $4.93 | $4.70 | $4.74 | $4.74 | 65,930 |
| 2021-07-21 | $4.70 | $4.98 | $4.70 | $4.87 | $4.87 | 65,485 |
| 2021-07-20 | $4.46 | $4.78 | $4.35 | $4.75 | $4.75 | 101,347 |
| 2021-07-19 | $4.40 | $4.59 | $4.31 | $4.46 | $4.46 | 72,948 |
| 2021-07-16 | $4.50 | $4.85 | $4.40 | $4.50 | $4.50 | 100,635 |
| 2021-07-15 | $4.52 | $4.57 | $4.31 | $4.47 | $4.47 | 93,155 |
| 2021-07-14 | $4.79 | $4.84 | $4.50 | $4.52 | $4.52 | 99,557 |
| 2021-07-13 | $4.91 | $5.00 | $4.71 | $4.75 | $4.75 | 125,351 |
| 2021-07-12 | $5.01 | $5.05 | $4.86 | $4.95 | $4.95 | 77,197 |
| 2021-07-09 | $5.00 | $5.06 | $4.86 | $5.00 | $5.00 | 57,423 |
| 2021-07-08 | $4.77 | $5.05 | $4.70 | $4.94 | $4.94 | 104,250 |
| 2021-07-07 | $5.29 | $5.29 | $4.79 | $4.88 | $4.88 | 200,727 |
| 2021-07-06 | $5.23 | $5.43 | $5.10 | $5.30 | $5.30 | 81,791 |
| 2021-07-02 | $5.60 | $5.60 | $5.21 | $5.28 | $5.28 | 122,946 |
| 2021-07-01 | $5.64 | $5.78 | $5.46 | $5.50 | $5.50 | 101,417 |
| 2021-06-30 | $6.00 | $6.06 | $5.61 | $5.71 | $5.71 | 223,360 |
| 2021-06-29 | $5.75 | $6.08 | $5.70 | $5.98 | $5.98 | 366,874 |
| 2021-06-28 | $5.90 | $5.97 | $5.65 | $5.75 | $5.75 | 187,018 |
| 2021-06-25 | $5.86 | $5.98 | $5.72 | $5.84 | $5.84 | 214,858 |
| 2021-06-24 | $5.36 | $5.84 | $5.35 | $5.84 | $5.84 | 188,270 |
| 2021-06-23 | $5.41 | $5.54 | $5.31 | $5.34 | $5.34 | 118,755 |
| 2021-06-22 | $5.35 | $5.48 | $5.24 | $5.46 | $5.46 | 130,499 |
| 2021-06-21 | $5.28 | $5.39 | $5.05 | $5.36 | $5.36 | 138,801 |
| 2021-06-18 | $5.28 | $5.49 | $5.20 | $5.24 | $5.24 | 218,850 |
| 2021-06-17 | $5.10 | $5.45 | $5.10 | $5.34 | $5.34 | 152,080 |
| 2021-06-16 | $5.18 | $5.22 | $5.05 | $5.19 | $5.19 | 140,919 |
| 2021-06-15 | $5.40 | $5.45 | $5.10 | $5.14 | $5.14 | 128,002 |
| 2021-06-14 | $5.52 | $5.53 | $5.25 | $5.32 | $5.32 | 139,276 |
| 2021-06-11 | $5.44 | $5.49 | $5.30 | $5.47 | $5.47 | 118,185 |
| 2021-06-10 | $5.49 | $5.56 | $5.02 | $5.24 | $5.24 | 102,568 |
| 2021-06-09 | $5.55 | $5.58 | $5.34 | $5.44 | $5.44 | 115,292 |
| 2021-06-08 | $5.43 | $5.65 | $5.12 | $5.45 | $5.45 | 144,460 |
| 2021-06-07 | $5.53 | $5.58 | $5.32 | $5.40 | $5.40 | 124,878 |
| 2021-06-04 | $5.32 | $5.50 | $5.18 | $5.45 | $5.45 | 119,622 |
| 2021-06-03 | $5.33 | $5.33 | $5.01 | $5.17 | $5.17 | 141,523 |
| 2021-06-02 | $5.39 | $5.39 | $5.17 | $5.33 | $5.33 | 116,848 |
| 2021-06-01 | $5.24 | $5.47 | $5.08 | $5.25 | $5.25 | 98,873 |
| 2021-05-28 | $5.41 | $5.66 | $5.14 | $5.19 | $5.19 | 157,897 |
| 2021-05-27 | $5.40 | $5.46 | $5.11 | $5.37 | $5.37 | 138,800 |
| 2021-05-26 | $4.95 | $5.39 | $4.92 | $5.19 | $5.19 | 128,060 |
| 2021-05-25 | $4.91 | $5.05 | $4.81 | $4.87 | $4.87 | 66,447 |
| 2021-05-24 | $4.88 | $5.08 | $4.74 | $4.98 | $4.98 | 110,061 |
| 2021-05-21 | $5.02 | $5.09 | $4.83 | $4.87 | $4.87 | 115,576 |
| 2021-05-20 | $5.05 | $5.08 | $4.78 | $4.94 | $4.94 | 179,810 |
| 2021-05-19 | $4.67 | $4.96 | $4.66 | $4.91 | $4.91 | 89,343 |
| 2021-05-18 | $4.73 | $4.98 | $4.65 | $4.84 | $4.84 | 122,132 |
| 2021-05-17 | $4.61 | $4.81 | $4.60 | $4.75 | $4.75 | 164,946 |
| 2021-05-14 | $4.20 | $5.08 | $4.20 | $4.73 | $4.73 | 562,293 |
| 2021-05-13 | $5.00 | $5.09 | $3.94 | $4.05 | $4.05 | 918,757 |
| 2021-05-12 | $5.35 | $5.39 | $5.10 | $5.17 | $5.17 | 245,233 |
| 2021-05-11 | $5.10 | $5.43 | $5.01 | $5.38 | $5.38 | 277,829 |
| 2021-05-10 | $5.62 | $5.72 | $5.34 | $5.38 | $5.38 | 251,751 |
| 2021-05-07 | $5.73 | $6.09 | $5.62 | $5.66 | $5.66 | 178,325 |
| 2021-05-06 | $6.04 | $6.10 | $5.52 | $5.65 | $5.65 | 383,200 |
| 2021-05-05 | $6.22 | $6.38 | $6.01 | $6.10 | $6.10 | 130,942 |
| 2021-05-04 | $6.23 | $6.33 | $5.94 | $6.16 | $6.16 | 180,016 |
| 2021-05-03 | $6.74 | $6.74 | $6.30 | $6.38 | $6.38 | 136,101 |
| 2021-04-30 | $6.86 | $6.99 | $6.57 | $6.63 | $6.63 | 189,180 |
| 2021-04-29 | $6.71 | $7.22 | $6.40 | $6.99 | $6.99 | 316,523 |
| 2021-04-28 | $6.50 | $6.74 | $6.30 | $6.70 | $6.70 | 132,753 |
| 2021-04-27 | $6.61 | $6.75 | $6.38 | $6.51 | $6.51 | 132,364 |
| 2021-04-26 | $6.33 | $6.80 | $6.32 | $6.59 | $6.59 | 216,818 |
| 2021-04-23 | $6.17 | $6.43 | $6.06 | $6.42 | $6.42 | 177,354 |
| 2021-04-22 | $6.25 | $6.35 | $6.00 | $6.11 | $6.11 | 169,064 |
| 2021-04-21 | $5.81 | $6.24 | $5.70 | $6.18 | $6.18 | 259,423 |
| 2021-04-20 | $6.12 | $6.12 | $5.70 | $5.74 | $5.74 | 226,666 |
| 2021-04-19 | $6.22 | $6.30 | $5.75 | $6.21 | $6.21 | 431,435 |
| 2021-04-16 | $6.65 | $6.65 | $6.15 | $6.35 | $6.35 | 351,701 |
| 2021-04-15 | $6.87 | $6.87 | $6.37 | $6.49 | $6.49 | 451,521 |
| 2021-04-14 | $7.21 | $7.28 | $6.72 | $6.75 | $6.75 | 674,793 |
| 2021-04-13 | $7.29 | $7.33 | $7.06 | $7.23 | $7.23 | 222,546 |
| 2021-04-12 | $7.36 | $7.46 | $7.02 | $7.29 | $7.29 | 339,699 |
| 2021-04-09 | $7.38 | $7.65 | $7.19 | $7.44 | $7.44 | 325,852 |
| 2021-04-08 | $7.55 | $7.56 | $7.21 | $7.45 | $7.45 | 270,855 |
| 2021-04-07 | $7.65 | $8.09 | $7.34 | $7.48 | $7.48 | 490,103 |
| 2021-04-06 | $7.12 | $8.17 | $6.91 | $7.52 | $7.52 | 808,034 |
| 2021-04-05 | $7.53 | $7.60 | $6.98 | $7.09 | $7.09 | 425,114 |
| 2021-04-01 | $7.45 | $7.75 | $7.15 | $7.53 | $7.53 | 544,689 |
| 2021-03-31 | $6.50 | $7.68 | $6.45 | $7.30 | $7.30 | 726,666 |
| 2021-03-30 | $6.40 | $6.69 | $6.23 | $6.36 | $6.36 | 252,228 |
| 2021-03-29 | $6.81 | $7.06 | $6.21 | $6.45 | $6.45 | 660,384 |
| 2021-03-26 | $7.49 | $7.90 | $6.71 | $6.92 | $6.92 | 1,137,986 |
| 2021-03-25 | $6.55 | $7.20 | $6.33 | $6.96 | $6.96 | 662,520 |
| 2021-03-24 | $7.43 | $7.61 | $6.68 | $6.72 | $6.72 | 634,977 |
| 2021-03-23 | $7.25 | $8.09 | $7.06 | $7.43 | $7.43 | 1,404,618 |
| 2021-03-22 | $7.62 | $7.77 | $7.03 | $7.21 | $7.21 | 575,241 |
| 2021-03-19 | $7.72 | $8.02 | $7.55 | $7.55 | $7.55 | 440,123 |
| 2021-03-18 | $7.70 | $8.10 | $7.54 | $7.79 | $7.79 | 362,642 |
| 2021-03-17 | $7.72 | $8.20 | $7.41 | $7.90 | $7.90 | 676,950 |
| 2021-03-16 | $8.08 | $8.67 | $7.66 | $7.96 | $7.96 | 855,282 |
| 2021-03-15 | $8.30 | $8.56 | $7.60 | $8.21 | $8.21 | 1,166,766 |
| 2021-03-12 | $6.83 | $9.09 | $6.73 | $8.49 | $8.49 | 1,947,957 |
| 2021-03-11 | $6.90 | $7.15 | $6.77 | $6.93 | $6.93 | 458,857 |
| 2021-03-10 | $6.84 | $7.24 | $6.38 | $6.72 | $6.72 | 643,828 |
| 2021-03-09 | $6.25 | $6.90 | $6.02 | $6.75 | $6.75 | 1,223,323 |
| 2021-03-08 | $6.22 | $6.50 | $5.64 | $5.69 | $5.69 | 653,059 |
| 2021-03-05 | $6.68 | $6.70 | $4.88 | $6.26 | $6.26 | 1,472,329 |
| 2021-03-04 | $7.60 | $7.77 | $5.85 | $6.60 | $6.60 | 1,882,301 |
| 2021-03-03 | $8.09 | $8.59 | $7.62 | $7.88 | $7.88 | 1,656,455 |
| 2021-03-02 | $7.86 | $8.20 | $7.30 | $7.50 | $7.50 | 888,842 |
| 2021-03-01 | $7.31 | $8.20 | $7.25 | $7.90 | $7.90 | 972,205 |
| 2021-02-26 | $7.68 | $7.88 | $6.51 | $6.91 | $6.91 | 1,562,637 |
| 2021-02-25 | $8.48 | $8.90 | $7.68 | $7.94 | $7.94 | 1,364,451 |
| 2021-02-24 | $8.98 | $9.67 | $8.31 | $8.47 | $8.47 | 1,247,805 |
| 2021-02-23 | $8.76 | $9.93 | $7.85 | $8.36 | $8.36 | 1,996,779 |
| 2021-02-22 | $11.00 | $12.28 | $9.54 | $9.81 | $9.81 | 3,058,381 |
| 2021-02-19 | $11.50 | $12.71 | $10.80 | $11.02 | $11.02 | 1,936,341 |
| 2021-02-18 | $11.26 | $11.60 | $10.50 | $10.60 | $10.60 | 1,291,701 |
| 2021-02-17 | $10.30 | $12.32 | $10.11 | $11.83 | $11.83 | 2,020,099 |
| 2021-02-16 | $7.90 | $16.26 | $7.83 | $11.09 | $11.09 | 9,959,446 |
| 2021-02-12 | $7.51 | $7.89 | $7.35 | $7.59 | $7.59 | 290,656 |
| 2021-02-11 | $8.15 | $8.37 | $7.14 | $7.40 | $7.40 | 800,207 |
| 2021-02-10 | $7.65 | $8.00 | $6.66 | $8.00 | $8.00 | 1,394,222 |
| 2021-02-09 | $7.33 | $7.75 | $7.00 | $7.45 | $7.45 | 825,092 |
| 2021-02-08 | $6.93 | $7.55 | $6.87 | $7.32 | $7.32 | 1,610,019 |
| 2021-02-05 | $5.96 | $6.63 | $5.89 | $6.43 | $6.43 | 1,246,719 |
| 2021-02-04 | $5.95 | $6.02 | $5.80 | $5.94 | $5.94 | 512,694 |
| 2021-02-03 | $5.75 | $5.98 | $5.66 | $5.94 | $5.94 | 445,057 |
| 2021-02-02 | $5.57 | $5.74 | $5.50 | $5.70 | $5.70 | 374,290 |
| 2021-02-01 | $5.64 | $5.70 | $5.43 | $5.56 | $5.56 | 517,560 |
| 2021-01-29 | $5.90 | $5.95 | $5.46 | $5.68 | $5.68 | 828,699 |
| 2021-01-28 | $5.92 | $6.04 | $5.65 | $5.91 | $5.91 | 674,561 |
| 2021-01-27 | $5.88 | $6.05 | $5.59 | $6.01 | $6.01 | 794,799 |
| 2021-01-26 | $6.27 | $6.30 | $5.82 | $6.03 | $6.03 | 656,991 |
| 2021-01-25 | $5.65 | $6.75 | $5.51 | $6.28 | $6.28 | 2,196,743 |
| 2021-01-22 | $5.44 | $5.63 | $5.32 | $5.59 | $5.59 | 463,484 |
| 2021-01-21 | $5.80 | $5.80 | $5.40 | $5.45 | $5.45 | 695,776 |
| 2021-01-20 | $5.68 | $5.85 | $5.25 | $5.74 | $5.74 | 980,650 |
| 2021-01-19 | $5.96 | $6.03 | $5.36 | $5.61 | $5.61 | 893,668 |
| 2021-01-15 | $6.23 | $6.43 | $5.56 | $5.86 | $5.86 | 722,260 |
| 2021-01-14 | $5.90 | $6.30 | $5.62 | $6.17 | $6.17 | 1,393,006 |
| 2021-01-13 | $5.60 | $6.13 | $5.36 | $5.87 | $5.87 | 1,151,332 |
| 2021-01-12 | $5.43 | $5.53 | $5.28 | $5.53 | $5.53 | 273,290 |
| 2021-01-11 | $5.50 | $5.53 | $5.30 | $5.42 | $5.42 | 303,426 |
| 2021-01-08 | $5.64 | $5.68 | $5.37 | $5.49 | $5.49 | 245,224 |
| 2021-01-07 | $5.40 | $5.65 | $5.39 | $5.50 | $5.50 | 326,909 |
| 2021-01-06 | $5.60 | $5.60 | $5.20 | $5.31 | $5.31 | 402,604 |
| 2021-01-05 | $5.42 | $5.75 | $5.38 | $5.55 | $5.55 | 272,623 |
| 2021-01-04 | $5.60 | $5.72 | $5.37 | $5.44 | $5.44 | 366,171 |
| 2020-12-31 | $5.85 | $5.85 | $5.50 | $5.58 | $5.58 | 257,433 |
| 2020-12-30 | $5.38 | $5.88 | $5.30 | $5.68 | $5.68 | 522,521 |
| 2020-12-29 | $5.81 | $5.90 | $5.19 | $5.27 | $5.27 | 840,306 |
| 2020-12-28 | $6.07 | $6.08 | $5.53 | $5.68 | $5.68 | 609,893 |
| 2020-12-24 | $6.10 | $6.10 | $5.75 | $5.83 | $5.83 | 610,257 |
| 2020-12-23 | $5.98 | $6.08 | $5.41 | $6.08 | $6.08 | 3,763,264 |
| 2020-12-22 | $7.09 | $7.20 | $6.60 | $6.64 | $6.64 | 823,317 |
| 2020-12-21 | $7.50 | $8.40 | $6.80 | $7.00 | $7.00 | 1,385,668 |
| 2020-12-18 | $7.38 | $7.70 | $7.15 | $7.46 | $7.46 | 428,348 |
| 2020-12-17 | $7.59 | $7.62 | $7.08 | $7.19 | $7.19 | 266,738 |
| 2020-12-16 | $7.18 | $7.90 | $7.00 | $7.41 | $7.41 | 632,913 |
| 2020-12-15 | $7.20 | $7.45 | $6.75 | $6.90 | $6.90 | 252,390 |
| 2020-12-14 | $7.45 | $8.04 | $6.91 | $7.25 | $7.25 | 501,261 |
| 2020-12-11 | $6.97 | $7.51 | $6.75 | $7.27 | $7.27 | 431,640 |
| 2020-12-10 | $7.12 | $7.68 | $6.95 | $7.11 | $7.11 | 457,201 |
| 2020-12-09 | $8.40 | $8.60 | $6.36 | $7.70 | $7.70 | 1,509,365 |
| 2020-12-08 | $8.33 | $8.97 | $7.54 | $8.09 | $8.09 | 1,291,627 |
| 2020-12-07 | $6.18 | $9.30 | $6.08 | $8.66 | $8.66 | 4,076,934 |
| 2020-12-04 | $4.90 | $7.16 | $4.90 | $6.03 | $6.03 | 4,500,093 |
| 2020-12-03 | $4.09 | $4.88 | $3.85 | $4.88 | $4.88 | 947,091 |
| 2020-12-02 | $3.91 | $4.20 | $3.90 | $3.98 | $3.98 | 180,002 |
| 2020-12-01 | $4.29 | $4.50 | $3.89 | $4.01 | $4.01 | 322,552 |
| 2020-11-30 | $4.20 | $4.50 | $4.04 | $4.18 | $4.18 | 728,401 |
| 2020-11-27 | $3.35 | $4.15 | $3.31 | $3.98 | $3.98 | 497,245 |
| 2020-11-25 | $3.00 | $3.34 | $2.90 | $3.32 | $3.32 | 93,044 |
| 2020-11-24 | $3.08 | $3.10 | $2.92 | $2.97 | $2.97 | 84,733 |
| 2020-11-23 | $2.80 | $3.05 | $2.80 | $3.04 | $3.04 | 150,899 |
| 2020-11-20 | $2.81 | $2.88 | $2.70 | $2.81 | $2.81 | 66,422 |
| 2020-11-19 | $2.72 | $2.73 | $2.60 | $2.70 | $2.70 | 61,537 |
| 2020-11-18 | $2.73 | $2.73 | $2.58 | $2.60 | $2.60 | 42,035 |
| 2020-11-17 | $2.80 | $2.80 | $2.57 | $2.64 | $2.64 | 41,232 |
| 2020-11-16 | $2.89 | $2.89 | $2.70 | $2.73 | $2.73 | 25,151 |
| 2020-11-13 | $2.66 | $2.79 | $2.66 | $2.77 | $2.77 | 40,693 |
| 2020-11-12 | $2.90 | $3.00 | $2.85 | $2.96 | $2.96 | 84,671 |
| 2020-11-11 | $2.99 | $3.00 | $2.85 | $2.86 | $2.86 | 17,277 |
| 2020-11-10 | $2.96 | $3.00 | $2.86 | $2.92 | $2.92 | 21,169 |
| 2020-11-09 | $3.11 | $3.12 | $2.81 | $2.81 | $2.81 | 23,573 |
| 2020-11-06 | $3.05 | $3.12 | $2.85 | $3.05 | $3.05 | 87,557 |
| 2020-11-05 | $2.95 | $3.06 | $2.95 | $3.00 | $3.00 | 36,822 |
| 2020-11-04 | $2.74 | $2.99 | $2.74 | $2.95 | $2.95 | 17,767 |
| 2020-11-03 | $2.73 | $2.89 | $2.71 | $2.76 | $2.76 | 36,093 |
| 2020-11-02 | $2.94 | $2.99 | $2.73 | $2.73 | $2.73 | 34,799 |
| 2020-10-30 | $2.93 | $3.01 | $2.85 | $2.89 | $2.89 | 34,007 |
| 2020-10-29 | $2.98 | $3.12 | $2.98 | $3.00 | $3.00 | 33,460 |
| 2020-10-28 | $3.14 | $3.25 | $2.95 | $2.97 | $2.97 | 72,853 |
| 2020-10-27 | $3.35 | $3.35 | $3.08 | $3.25 | $3.25 | 56,655 |
| 2020-10-26 | $3.34 | $3.34 | $3.06 | $3.18 | $3.18 | 82,457 |
| 2020-10-23 | $3.19 | $3.45 | $3.08 | $3.39 | $3.39 | 130,989 |
| 2020-10-22 | $3.08 | $3.14 | $3.02 | $3.13 | $3.13 | 57,565 |
| 2020-10-21 | $3.10 | $3.10 | $3.00 | $3.05 | $3.05 | 29,227 |
| 2020-10-20 | $2.98 | $3.11 | $2.98 | $3.11 | $3.11 | 45,841 |
| 2020-10-19 | $3.03 | $3.10 | $2.96 | $3.00 | $3.00 | 63,794 |
| 2020-10-16 | $2.96 | $3.08 | $2.96 | $3.03 | $3.03 | 136,138 |
| 2020-10-15 | $2.95 | $2.96 | $2.73 | $2.94 | $2.94 | 128,737 |
| 2020-10-14 | $2.83 | $3.15 | $2.79 | $3.02 | $3.02 | 316,187 |
| 2020-10-13 | $2.82 | $2.83 | $2.75 | $2.75 | $2.75 | 61,377 |
| 2020-10-12 | $2.84 | $2.85 | $2.70 | $2.80 | $2.80 | 114,295 |
| 2020-10-09 | $2.61 | $2.86 | $2.61 | $2.73 | $2.73 | 120,452 |
| 2020-10-08 | $2.59 | $2.64 | $2.54 | $2.64 | $2.64 | 33,461 |
| 2020-10-07 | $2.54 | $2.63 | $2.48 | $2.60 | $2.60 | 58,810 |
| 2020-10-06 | $2.43 | $2.60 | $2.42 | $2.57 | $2.57 | 101,256 |
| 2020-10-05 | $2.37 | $2.50 | $2.35 | $2.41 | $2.41 | 111,086 |
| 2020-10-02 | $2.18 | $2.36 | $2.10 | $2.31 | $2.31 | 128,362 |
| 2020-10-01 | $2.21 | $2.31 | $2.21 | $2.25 | $2.25 | 53,946 |
| 2020-09-30 | $2.29 | $2.38 | $2.23 | $2.23 | $2.23 | 100,270 |
| 2020-09-29 | $2.26 | $2.43 | $2.16 | $2.35 | $2.35 | 312,324 |
| 2020-09-28 | $2.58 | $2.69 | $2.13 | $2.29 | $2.29 | 531,572 |
| 2020-09-25 | $2.90 | $2.92 | $2.47 | $2.66 | $2.66 | 380,876 |
| 2020-09-24 | $2.70 | $2.99 | $2.67 | $2.92 | $2.92 | 536,075 |
| 2020-09-23 | $3.95 | $4.09 | $3.87 | $3.91 | $3.91 | 542,152 |
| 2020-09-22 | $4.10 | $4.10 | $3.80 | $3.80 | $3.80 | 231,100 |
| 2020-09-21 | $4.02 | $4.18 | $4.00 | $4.10 | $4.10 | 184,624 |
| 2020-09-18 | $4.08 | $4.21 | $4.00 | $4.00 | $4.00 | 136,261 |
| 2020-09-17 | $4.01 | $4.15 | $3.92 | $4.12 | $4.12 | 299,109 |
| 2020-09-16 | $3.94 | $4.40 | $3.91 | $4.10 | $4.10 | 1,517,435 |
| 2020-09-15 | $4.00 | $4.06 | $3.84 | $3.97 | $3.97 | 200,804 |
| 2020-09-14 | $3.94 | $3.96 | $3.80 | $3.88 | $3.88 | 70,389 |
| 2020-09-11 | $3.98 | $3.99 | $3.70 | $3.80 | $3.80 | 257,662 |
| 2020-09-10 | $4.02 | $4.15 | $3.90 | $3.94 | $3.94 | 213,191 |
| 2020-09-09 | $4.05 | $4.20 | $4.01 | $4.02 | $4.02 | 83,350 |
| 2020-09-08 | $4.02 | $4.49 | $3.95 | $4.00 | $4.00 | 987,602 |
| 2020-09-04 | $4.08 | $4.14 | $3.77 | $4.08 | $4.08 | 295,942 |
| 2020-09-03 | $4.30 | $4.30 | $4.00 | $4.07 | $4.07 | 569,859 |
| 2020-09-02 | $4.15 | $4.49 | $4.06 | $4.39 | $4.39 | 795,191 |
| 2020-09-01 | $3.82 | $5.26 | $3.67 | $4.14 | $4.14 | 8,506,112 |
| 2020-08-31 | $3.80 | $3.84 | $3.65 | $3.73 | $3.73 | 91,785 |
| 2020-08-28 | $3.96 | $3.96 | $3.66 | $3.69 | $3.69 | 140,509 |
| 2020-08-27 | $3.98 | $3.98 | $3.80 | $3.89 | $3.89 | 116,151 |
| 2020-08-26 | $4.15 | $4.21 | $3.86 | $3.98 | $3.98 | 474,445 |
| 2020-08-25 | $4.13 | $4.25 | $4.06 | $4.15 | $4.15 | 89,751 |
| 2020-08-24 | $4.35 | $4.35 | $4.08 | $4.13 | $4.13 | 170,744 |
| 2020-08-21 | $4.25 | $4.28 | $4.20 | $4.23 | $4.23 | 127,369 |
| 2020-08-20 | $4.26 | $4.43 | $4.25 | $4.32 | $4.32 | 81,650 |
| 2020-08-19 | $4.41 | $4.47 | $4.25 | $4.25 | $4.25 | 184,492 |
| 2020-08-18 | $4.55 | $4.70 | $4.37 | $4.41 | $4.41 | 298,369 |
| 2020-08-17 | $4.40 | $4.59 | $4.38 | $4.46 | $4.46 | 247,078 |
| 2020-08-14 | $4.50 | $4.50 | $4.06 | $4.32 | $4.32 | 390,939 |
| 2020-08-13 | $4.25 | $4.74 | $3.96 | $4.50 | $4.50 | 874,903 |
| 2020-08-12 | $5.00 | $5.05 | $3.83 | $4.15 | $4.15 | 1,210,419 |
Kubient Inc (KBNT) News Headlines
Recent Kubient Inc (KBNT) News
Similar Companies to Kubient Inc (KBNT) in the Software-Application Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Sap SE | SAP | Software-Application | Technology | 105,000 |
| Open Text Corp | OTEX | Software-Application | Technology | 83,000 |
| Salesforce.Com Inc | CRM | Software-Application | Technology | 30,000 |
| Workday Inc - Class A | WDAY | Software-Application | Technology | 30,000 |
| Diebold Nixdorf Inc | DBD | Software-Application | Technology | 23,000 |
| IBEX Ltd | IBEX | Software-Application | Technology | 22,976 |
| Marketwise Inc - Class A | MKTW | Software-Application | Technology | 20,000 |
| Avaya Holdings Corp | AVYA | Software-Application | Technology | 20,000 |
| Kingsoft Cloud Holdings Ltd | KC | Software-Application | Technology | 19,000 |
| Oneconnect Financial Technology Co Ltd | OCFT | Software-Application | Technology | 17,000 |