Kaltura Inc (KLTR) Exchange: NASDAQ
Data as of May 1, 2025
$2.19 ($0.04) 1.86%
Kaltura Inc - Daily Information
Click for more stock information on Kaltura Inc.| Daily Information | Data |
|---|---|
| Date | May 1, 2025 |
| Open | $2.19 |
| Previous Close | $2.19 |
| High | $2.23 |
| Low | $2.15 |
| Adjusted Open | $2.19 |
| Previous Adjusted Close | $2.19 |
| Adjusted High | $2.23 |
| Adjusted Low | $2.15 |
About Kaltura Inc (KLTR)
Kaltura Inc
Invest in Kaltura Inc (KLTR)
Historical Stock Data for Kaltura Inc (KLTR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-01 | $2.19 | $2.23 | $2.15 | $2.19 | $2.19 | 353,380 |
| 2025-04-30 | $2.08 | $2.19 | $2.07 | $2.15 | $2.15 | 266,957 |
| 2025-04-29 | $2.05 | $2.15 | $2.05 | $2.13 | $2.13 | 253,847 |
| 2025-04-28 | $2.04 | $2.14 | $2.02 | $2.07 | $2.07 | 364,115 |
| 2025-04-25 | $2.04 | $2.10 | $2.00 | $2.05 | $2.05 | 362,443 |
| 2025-04-24 | $2.03 | $2.10 | $2.02 | $2.07 | $2.07 | 288,311 |
| 2025-04-23 | $2.05 | $2.09 | $1.99 | $2.02 | $2.02 | 277,792 |
| 2025-04-22 | $1.95 | $2.02 | $1.94 | $1.98 | $1.98 | 189,433 |
| 2025-04-21 | $2.00 | $2.00 | $1.89 | $1.93 | $1.93 | 174,343 |
| 2025-04-17 | $2.01 | $2.03 | $1.94 | $1.97 | $1.97 | 218,479 |
| 2025-04-16 | $2.02 | $2.07 | $1.95 | $2.01 | $2.01 | 567,803 |
| 2025-04-15 | $1.93 | $2.04 | $1.93 | $2.03 | $2.03 | 171,919 |
| 2025-04-14 | $1.98 | $2.02 | $1.91 | $1.95 | $1.95 | 236,360 |
| 2025-04-11 | $1.91 | $1.99 | $1.88 | $1.96 | $1.96 | 233,921 |
| 2025-04-10 | $1.96 | $2.03 | $1.90 | $1.93 | $1.93 | 272,074 |
| 2025-04-09 | $1.79 | $2.07 | $1.57 | $1.95 | $1.95 | 392,591 |
| 2025-04-08 | $1.86 | $1.90 | $1.73 | $1.80 | $1.80 | 334,995 |
| 2025-04-07 | $1.60 | $1.86 | $1.52 | $1.78 | $1.78 | 302,386 |
| 2025-04-04 | $1.68 | $1.74 | $1.64 | $1.72 | $1.72 | 417,048 |
| 2025-04-03 | $1.78 | $1.83 | $1.75 | $1.77 | $1.77 | 427,490 |
| 2025-04-02 | $1.87 | $1.94 | $1.86 | $1.93 | $1.93 | 243,352 |
| 2025-04-01 | $1.88 | $1.92 | $1.84 | $1.92 | $1.92 | 214,891 |
| 2025-03-31 | $1.90 | $1.95 | $1.84 | $1.88 | $1.88 | 393,791 |
| 2025-03-28 | $1.92 | $1.99 | $1.90 | $1.94 | $1.94 | 265,825 |
| 2025-03-27 | $1.99 | $1.99 | $1.91 | $1.92 | $1.92 | 373,606 |
| 2025-03-26 | $2.08 | $2.18 | $1.98 | $2.00 | $2.00 | 527,940 |
| 2025-03-25 | $2.02 | $2.11 | $1.95 | $2.09 | $2.09 | 303,190 |
| 2025-03-24 | $1.90 | $2.05 | $1.88 | $2.01 | $2.01 | 320,576 |
| 2025-03-21 | $1.87 | $1.96 | $1.84 | $1.87 | $1.87 | 1,046,682 |
| 2025-03-20 | $1.82 | $1.89 | $1.79 | $1.83 | $1.83 | 293,879 |
| 2025-03-19 | $1.83 | $1.92 | $1.83 | $1.86 | $1.86 | 381,713 |
| 2025-03-18 | $1.85 | $1.90 | $1.80 | $1.83 | $1.83 | 302,688 |
| 2025-03-17 | $1.84 | $1.92 | $1.81 | $1.86 | $1.86 | 267,158 |
| 2025-03-14 | $1.87 | $1.95 | $1.84 | $1.85 | $1.85 | 397,186 |
| 2025-03-13 | $1.93 | $1.96 | $1.82 | $1.87 | $1.87 | 221,458 |
| 2025-03-12 | $1.92 | $2.01 | $1.87 | $1.91 | $1.91 | 325,452 |
| 2025-03-11 | $1.81 | $1.92 | $1.78 | $1.88 | $1.88 | 309,985 |
| 2025-03-10 | $1.99 | $1.99 | $1.81 | $1.82 | $1.82 | 392,678 |
| 2025-03-07 | $2.01 | $2.02 | $1.88 | $1.96 | $1.96 | 270,283 |
| 2025-03-06 | $1.96 | $2.07 | $1.94 | $2.01 | $2.01 | 319,548 |
| 2025-03-05 | $1.91 | $2.05 | $1.91 | $2.00 | $2.00 | 463,909 |
| 2025-03-04 | $1.88 | $2.00 | $1.80 | $1.94 | $1.94 | 536,579 |
| 2025-03-03 | $2.12 | $2.13 | $1.95 | $1.97 | $1.97 | 256,397 |
| 2025-02-28 | $2.08 | $2.13 | $2.02 | $2.12 | $2.12 | 315,053 |
| 2025-02-27 | $2.17 | $2.20 | $2.05 | $2.08 | $2.08 | 298,046 |
| 2025-02-26 | $2.06 | $2.19 | $2.02 | $2.17 | $2.17 | 425,223 |
| 2025-02-25 | $2.16 | $2.22 | $2.03 | $2.04 | $2.04 | 1,090,424 |
| 2025-02-24 | $2.47 | $2.50 | $2.05 | $2.13 | $2.13 | 2,463,671 |
| 2025-02-21 | $2.50 | $2.73 | $2.48 | $2.50 | $2.50 | 669,838 |
| 2025-02-20 | $2.70 | $2.71 | $2.17 | $2.45 | $2.45 | 595,184 |
| 2025-02-19 | $2.62 | $2.66 | $2.43 | $2.50 | $2.50 | 350,939 |
| 2025-02-18 | $2.64 | $2.66 | $2.55 | $2.64 | $2.64 | 314,671 |
| 2025-02-14 | $2.78 | $2.81 | $2.60 | $2.61 | $2.61 | 239,293 |
| 2025-02-13 | $2.74 | $2.82 | $2.70 | $2.78 | $2.78 | 410,386 |
| 2025-02-12 | $2.69 | $2.77 | $2.62 | $2.74 | $2.74 | 269,685 |
| 2025-02-11 | $2.65 | $2.77 | $2.65 | $2.74 | $2.74 | 324,782 |
| 2025-02-10 | $2.71 | $2.72 | $2.62 | $2.70 | $2.70 | 317,474 |
| 2025-02-07 | $2.73 | $2.73 | $2.65 | $2.71 | $2.71 | 425,338 |
| 2025-02-06 | $2.73 | $2.78 | $2.68 | $2.74 | $2.74 | 484,835 |
| 2025-02-05 | $2.67 | $2.75 | $2.61 | $2.75 | $2.75 | 617,029 |
| 2025-02-04 | $2.56 | $2.70 | $2.54 | $2.67 | $2.67 | 489,634 |
| 2025-02-03 | $2.43 | $2.60 | $2.37 | $2.55 | $2.55 | 952,795 |
| 2025-01-31 | $2.32 | $2.55 | $2.28 | $2.52 | $2.52 | 974,763 |
| 2025-01-30 | $2.34 | $2.35 | $2.26 | $2.29 | $2.29 | 1,068,349 |
| 2025-01-29 | $2.30 | $2.30 | $2.24 | $2.30 | $2.30 | 271,651 |
| 2025-01-28 | $2.25 | $2.30 | $2.20 | $2.30 | $2.30 | 316,279 |
| 2025-01-27 | $2.24 | $2.28 | $2.20 | $2.25 | $2.25 | 523,651 |
| 2025-01-24 | $2.23 | $2.31 | $2.20 | $2.28 | $2.28 | 260,304 |
| 2025-01-23 | $2.25 | $2.27 | $2.18 | $2.25 | $2.25 | 317,693 |
| 2025-01-22 | $2.30 | $2.32 | $2.20 | $2.24 | $2.24 | 418,674 |
| 2025-01-21 | $2.30 | $2.39 | $2.25 | $2.30 | $2.30 | 504,472 |
| 2025-01-17 | $2.30 | $2.40 | $2.23 | $2.28 | $2.28 | 420,315 |
| 2025-01-16 | $2.35 | $2.35 | $2.26 | $2.30 | $2.30 | 695,158 |
| 2025-01-15 | $2.28 | $2.31 | $2.17 | $2.30 | $2.30 | 497,941 |
| 2025-01-14 | $2.01 | $2.16 | $2.01 | $2.15 | $2.15 | 807,553 |
| 2025-01-13 | $1.93 | $2.07 | $1.93 | $2.01 | $2.01 | 415,351 |
| 2025-01-10 | $2.18 | $2.19 | $1.99 | $2.04 | $2.04 | 764,704 |
| 2025-01-08 | $2.42 | $2.49 | $2.22 | $2.24 | $2.24 | 716,293 |
| 2025-01-07 | $2.66 | $2.68 | $2.47 | $2.52 | $2.52 | 555,888 |
| 2025-01-06 | $2.81 | $2.82 | $2.51 | $2.58 | $2.58 | 2,059,397 |
| 2025-01-03 | $2.36 | $2.80 | $2.33 | $2.78 | $2.78 | 2,617,543 |
| 2025-01-02 | $2.21 | $2.37 | $2.21 | $2.33 | $2.33 | 1,134,562 |
| 2024-12-31 | $2.20 | $2.22 | $2.13 | $2.20 | $2.20 | 160,278 |
| 2024-12-30 | $2.29 | $2.29 | $2.11 | $2.20 | $2.20 | 316,115 |
| 2024-12-27 | $2.27 | $2.29 | $2.13 | $2.23 | $2.23 | 260,628 |
| 2024-12-26 | $2.30 | $2.33 | $2.27 | $2.30 | $2.30 | 224,939 |
| 2024-12-24 | $2.30 | $2.36 | $2.28 | $2.33 | $2.33 | 153,768 |
| 2024-12-23 | $2.38 | $2.40 | $2.30 | $2.35 | $2.35 | 367,813 |
| 2024-12-20 | $2.09 | $2.36 | $2.06 | $2.34 | $2.34 | 1,645,398 |
| 2024-12-19 | $2.16 | $2.23 | $2.08 | $2.11 | $2.11 | 266,448 |
| 2024-12-18 | $2.22 | $2.33 | $2.12 | $2.13 | $2.13 | 497,086 |
| 2024-12-17 | $2.06 | $2.24 | $2.01 | $2.23 | $2.23 | 364,676 |
| 2024-12-16 | $2.22 | $2.24 | $1.93 | $1.98 | $1.98 | 994,980 |
| 2024-12-13 | $2.30 | $2.30 | $2.16 | $2.25 | $2.25 | 294,626 |
| 2024-12-12 | $2.30 | $2.34 | $2.25 | $2.34 | $2.34 | 433,497 |
| 2024-12-11 | $2.33 | $2.38 | $2.29 | $2.31 | $2.31 | 662,139 |
| 2024-12-10 | $2.35 | $2.37 | $2.25 | $2.35 | $2.35 | 545,388 |
| 2024-12-09 | $2.25 | $2.36 | $2.21 | $2.34 | $2.34 | 594,146 |
| 2024-12-06 | $2.25 | $2.25 | $2.18 | $2.24 | $2.24 | 189,542 |
| 2024-12-05 | $2.18 | $2.29 | $2.05 | $2.26 | $2.26 | 414,429 |
| 2024-12-04 | $2.38 | $2.42 | $2.23 | $2.27 | $2.27 | 396,212 |
| 2024-12-03 | $2.19 | $2.40 | $2.16 | $2.38 | $2.38 | 605,140 |
| 2024-12-02 | $2.21 | $2.25 | $2.13 | $2.25 | $2.25 | 348,218 |
| 2024-11-29 | $2.17 | $2.25 | $2.17 | $2.22 | $2.22 | 173,271 |
| 2024-11-27 | $2.16 | $2.22 | $2.16 | $2.16 | $2.16 | 182,341 |
| 2024-11-26 | $2.17 | $2.28 | $2.15 | $2.17 | $2.17 | 318,974 |
| 2024-11-25 | $2.19 | $2.24 | $2.12 | $2.23 | $2.23 | 445,032 |
| 2024-11-22 | $2.18 | $2.30 | $2.09 | $2.10 | $2.10 | 554,696 |
| 2024-11-21 | $2.05 | $2.25 | $2.03 | $2.20 | $2.20 | 614,518 |
| 2024-11-20 | $2.05 | $2.06 | $2.00 | $2.05 | $2.05 | 241,436 |
| 2024-11-19 | $1.98 | $2.04 | $1.98 | $2.04 | $2.04 | 140,660 |
| 2024-11-18 | $2.05 | $2.10 | $1.99 | $2.00 | $2.00 | 185,045 |
| 2024-11-15 | $2.00 | $2.04 | $1.98 | $2.04 | $2.04 | 204,775 |
| 2024-11-14 | $2.04 | $2.09 | $1.98 | $2.01 | $2.01 | 183,159 |
| 2024-11-13 | $2.08 | $2.12 | $2.05 | $2.06 | $2.06 | 306,152 |
| 2024-11-12 | $2.06 | $2.12 | $1.99 | $2.09 | $2.09 | 382,094 |
| 2024-11-11 | $2.00 | $2.10 | $1.98 | $2.08 | $2.08 | 471,541 |
| 2024-11-08 | $1.97 | $2.00 | $1.90 | $1.98 | $1.98 | 407,517 |
| 2024-11-07 | $1.81 | $2.05 | $1.75 | $1.89 | $1.89 | 880,644 |
| 2024-11-06 | $1.45 | $1.85 | $1.41 | $1.73 | $1.73 | 1,091,203 |
| 2024-11-05 | $1.35 | $1.43 | $1.30 | $1.42 | $1.42 | 164,307 |
| 2024-11-04 | $1.33 | $1.34 | $1.29 | $1.34 | $1.34 | 55,811 |
| 2024-11-01 | $1.27 | $1.32 | $1.27 | $1.32 | $1.32 | 61,848 |
| 2024-10-31 | $1.31 | $1.34 | $1.27 | $1.27 | $1.27 | 79,779 |
| 2024-10-30 | $1.32 | $1.35 | $1.31 | $1.31 | $1.31 | 62,486 |
| 2024-10-29 | $1.29 | $1.33 | $1.29 | $1.32 | $1.32 | 58,710 |
| 2024-10-28 | $1.33 | $1.34 | $1.30 | $1.31 | $1.31 | 53,701 |
| 2024-10-25 | $1.32 | $1.34 | $1.31 | $1.31 | $1.31 | 56,582 |
| 2024-10-24 | $1.32 | $1.35 | $1.31 | $1.32 | $1.32 | 59,809 |
| 2024-10-23 | $1.33 | $1.35 | $1.29 | $1.32 | $1.32 | 41,760 |
| 2024-10-22 | $1.34 | $1.37 | $1.32 | $1.34 | $1.34 | 41,005 |
| 2024-10-21 | $1.37 | $1.39 | $1.34 | $1.34 | $1.34 | 67,714 |
| 2024-10-18 | $1.39 | $1.40 | $1.36 | $1.36 | $1.36 | 85,683 |
| 2024-10-17 | $1.39 | $1.42 | $1.38 | $1.39 | $1.39 | 97,873 |
| 2024-10-16 | $1.35 | $1.40 | $1.34 | $1.39 | $1.39 | 133,247 |
| 2024-10-15 | $1.32 | $1.36 | $1.30 | $1.34 | $1.34 | 120,393 |
| 2024-10-14 | $1.30 | $1.34 | $1.29 | $1.32 | $1.32 | 63,917 |
| 2024-10-11 | $1.25 | $1.32 | $1.24 | $1.30 | $1.30 | 108,904 |
| 2024-10-10 | $1.27 | $1.32 | $1.25 | $1.25 | $1.25 | 84,315 |
| 2024-10-09 | $1.28 | $1.34 | $1.28 | $1.31 | $1.31 | 67,920 |
| 2024-10-08 | $1.27 | $1.32 | $1.27 | $1.29 | $1.29 | 73,154 |
| 2024-10-07 | $1.29 | $1.35 | $1.28 | $1.29 | $1.29 | 59,503 |
| 2024-10-04 | $1.31 | $1.35 | $1.30 | $1.31 | $1.31 | 104,705 |
| 2024-10-03 | $1.24 | $1.33 | $1.24 | $1.28 | $1.28 | 63,977 |
| 2024-10-02 | $1.33 | $1.33 | $1.25 | $1.26 | $1.26 | 90,155 |
| 2024-10-01 | $1.35 | $1.36 | $1.32 | $1.32 | $1.32 | 80,586 |
| 2024-09-30 | $1.36 | $1.37 | $1.34 | $1.36 | $1.36 | 106,203 |
| 2024-09-27 | $1.29 | $1.36 | $1.29 | $1.35 | $1.35 | 113,366 |
| 2024-09-26 | $1.28 | $1.37 | $1.27 | $1.29 | $1.29 | 123,315 |
| 2024-09-25 | $1.36 | $1.38 | $1.29 | $1.31 | $1.31 | 115,133 |
| 2024-09-24 | $1.36 | $1.40 | $1.36 | $1.37 | $1.37 | 168,521 |
| 2024-09-23 | $1.37 | $1.38 | $1.35 | $1.36 | $1.36 | 138,199 |
| 2024-09-20 | $1.27 | $1.36 | $1.27 | $1.36 | $1.36 | 642,799 |
| 2024-09-19 | $1.24 | $1.34 | $1.24 | $1.33 | $1.33 | 114,679 |
| 2024-09-18 | $1.29 | $1.33 | $1.23 | $1.24 | $1.24 | 149,036 |
| 2024-09-17 | $1.29 | $1.31 | $1.26 | $1.29 | $1.29 | 117,725 |
| 2024-09-16 | $1.30 | $1.30 | $1.26 | $1.28 | $1.28 | 86,148 |
| 2024-09-13 | $1.22 | $1.32 | $1.22 | $1.30 | $1.30 | 126,971 |
| 2024-09-12 | $1.24 | $1.26 | $1.18 | $1.18 | $1.18 | 82,557 |
| 2024-09-11 | $1.20 | $1.24 | $1.19 | $1.24 | $1.24 | 68,654 |
| 2024-09-10 | $1.14 | $1.23 | $1.14 | $1.23 | $1.23 | 70,982 |
| 2024-09-09 | $1.09 | $1.19 | $1.08 | $1.16 | $1.16 | 83,344 |
| 2024-09-06 | $1.07 | $1.15 | $1.06 | $1.09 | $1.09 | 54,553 |
| 2024-09-05 | $1.11 | $1.15 | $1.06 | $1.06 | $1.06 | 79,506 |
| 2024-09-04 | $1.11 | $1.20 | $1.09 | $1.11 | $1.11 | 98,431 |
| 2024-09-03 | $1.32 | $1.36 | $1.11 | $1.12 | $1.12 | 165,740 |
| 2024-08-30 | $1.35 | $1.39 | $1.35 | $1.36 | $1.36 | 190,386 |
| 2024-08-29 | $1.29 | $1.35 | $1.28 | $1.34 | $1.34 | 147,770 |
| 2024-08-28 | $1.29 | $1.31 | $1.27 | $1.27 | $1.27 | 118,726 |
| 2024-08-27 | $1.24 | $1.30 | $1.24 | $1.29 | $1.29 | 122,539 |
| 2024-08-26 | $1.26 | $1.30 | $1.24 | $1.28 | $1.28 | 105,329 |
| 2024-08-23 | $1.20 | $1.29 | $1.19 | $1.28 | $1.28 | 128,665 |
| 2024-08-22 | $1.22 | $1.24 | $1.18 | $1.19 | $1.19 | 57,881 |
| 2024-08-21 | $1.21 | $1.24 | $1.20 | $1.23 | $1.23 | 67,177 |
| 2024-08-20 | $1.19 | $1.21 | $1.18 | $1.20 | $1.20 | 63,650 |
| 2024-08-19 | $1.23 | $1.25 | $1.14 | $1.18 | $1.18 | 132,406 |
| 2024-08-16 | $1.23 | $1.25 | $1.22 | $1.23 | $1.23 | 95,768 |
| 2024-08-15 | $1.25 | $1.25 | $1.22 | $1.23 | $1.23 | 111,920 |
| 2024-08-14 | $1.21 | $1.28 | $1.21 | $1.23 | $1.23 | 83,901 |
| 2024-08-13 | $1.16 | $1.23 | $1.12 | $1.23 | $1.23 | 104,895 |
| 2024-08-12 | $1.16 | $1.22 | $1.16 | $1.16 | $1.16 | 80,021 |
| 2024-08-09 | $1.20 | $1.22 | $1.17 | $1.19 | $1.19 | 147,788 |
| 2024-08-08 | $1.21 | $1.32 | $1.17 | $1.22 | $1.22 | 86,997 |
| 2024-08-07 | $1.15 | $1.20 | $1.13 | $1.15 | $1.15 | 106,982 |
| 2024-08-06 | $1.08 | $1.20 | $1.08 | $1.14 | $1.14 | 101,215 |
| 2024-08-05 | $1.10 | $1.14 | $1.08 | $1.08 | $1.08 | 117,261 |
| 2024-08-02 | $1.18 | $1.24 | $1.14 | $1.16 | $1.16 | 106,555 |
| 2024-08-01 | $1.31 | $1.35 | $1.25 | $1.26 | $1.26 | 140,146 |
| 2024-07-31 | $1.32 | $1.33 | $1.29 | $1.33 | $1.33 | 143,620 |
| 2024-07-30 | $1.30 | $1.33 | $1.30 | $1.32 | $1.32 | 114,407 |
| 2024-07-29 | $1.32 | $1.35 | $1.29 | $1.30 | $1.30 | 115,274 |
| 2024-07-26 | $1.33 | $1.34 | $1.31 | $1.34 | $1.34 | 145,086 |
| 2024-07-25 | $1.27 | $1.34 | $1.23 | $1.33 | $1.33 | 271,379 |
| 2024-07-24 | $1.25 | $1.30 | $1.24 | $1.25 | $1.25 | 179,796 |
| 2024-07-23 | $1.20 | $1.26 | $1.20 | $1.25 | $1.25 | 218,171 |
| 2024-07-22 | $1.21 | $1.24 | $1.20 | $1.21 | $1.21 | 121,089 |
| 2024-07-19 | $1.20 | $1.24 | $1.20 | $1.20 | $1.20 | 118,783 |
| 2024-07-18 | $1.24 | $1.24 | $1.19 | $1.19 | $1.19 | 331,439 |
| 2024-07-17 | $1.19 | $1.26 | $1.19 | $1.24 | $1.24 | 272,382 |
| 2024-07-16 | $1.20 | $1.20 | $1.19 | $1.20 | $1.20 | 444,866 |
| 2024-07-15 | $1.20 | $1.20 | $1.19 | $1.20 | $1.20 | 193,237 |
| 2024-07-12 | $1.20 | $1.21 | $1.19 | $1.20 | $1.20 | 179,594 |
| 2024-07-11 | $1.20 | $1.20 | $1.18 | $1.20 | $1.20 | 634,767 |
| 2024-07-10 | $1.17 | $1.20 | $1.17 | $1.20 | $1.20 | 98,812 |
| 2024-07-09 | $1.14 | $1.20 | $1.14 | $1.16 | $1.16 | 64,188 |
| 2024-07-08 | $1.16 | $1.20 | $1.14 | $1.15 | $1.15 | 79,104 |
| 2024-07-05 | $1.07 | $1.16 | $1.07 | $1.14 | $1.14 | 78,777 |
| 2024-07-03 | $1.12 | $1.13 | $1.08 | $1.10 | $1.10 | 56,008 |
| 2024-07-02 | $1.16 | $1.20 | $1.12 | $1.13 | $1.13 | 73,397 |
| 2024-07-01 | $1.18 | $1.20 | $1.16 | $1.18 | $1.18 | 163,541 |
| 2024-06-28 | $1.24 | $1.28 | $1.17 | $1.20 | $1.20 | 1,406,497 |
| 2024-06-27 | $1.17 | $1.28 | $1.17 | $1.26 | $1.26 | 185,587 |
| 2024-06-26 | $1.17 | $1.25 | $1.14 | $1.16 | $1.16 | 166,429 |
| 2024-06-25 | $1.20 | $1.25 | $1.17 | $1.20 | $1.20 | 52,235 |
| 2024-06-24 | $1.25 | $1.28 | $1.18 | $1.21 | $1.21 | 127,540 |
| 2024-06-21 | $1.34 | $1.34 | $1.24 | $1.26 | $1.26 | 451,352 |
| 2024-06-20 | $1.27 | $1.27 | $1.22 | $1.23 | $1.23 | 129,675 |
| 2024-06-18 | $1.29 | $1.30 | $1.20 | $1.24 | $1.24 | 188,458 |
| 2024-06-17 | $1.20 | $1.34 | $1.19 | $1.30 | $1.30 | 343,111 |
| 2024-06-14 | $1.16 | $1.26 | $1.11 | $1.22 | $1.22 | 405,394 |
| 2024-06-13 | $1.18 | $1.21 | $1.11 | $1.18 | $1.18 | 120,826 |
| 2024-06-12 | $1.18 | $1.23 | $1.12 | $1.19 | $1.19 | 208,314 |
| 2024-06-11 | $0.98 | $1.20 | $0.94 | $1.14 | $1.14 | 463,752 |
| 2024-06-10 | $0.82 | $1.00 | $0.82 | $0.99 | $0.99 | 148,272 |
| 2024-06-07 | $0.84 | $0.87 | $0.81 | $0.81 | $0.81 | 90,203 |
| 2024-06-06 | $0.97 | $1.00 | $0.76 | $0.84 | $0.84 | 272,982 |
| 2024-06-05 | $1.00 | $1.00 | $0.89 | $1.00 | $1.00 | 229,822 |
| 2024-06-04 | $1.02 | $1.08 | $0.99 | $0.99 | $0.99 | 127,936 |
| 2024-06-03 | $1.02 | $1.06 | $1.02 | $1.02 | $1.02 | 122,606 |
| 2024-05-31 | $1.10 | $1.10 | $1.00 | $1.05 | $1.05 | 254,235 |
| 2024-05-30 | $1.16 | $1.17 | $1.15 | $1.15 | $1.15 | 84,564 |
| 2024-05-29 | $1.15 | $1.17 | $1.15 | $1.15 | $1.15 | 62,682 |
| 2024-05-28 | $1.15 | $1.17 | $1.15 | $1.16 | $1.16 | 79,832 |
| 2024-05-24 | $1.20 | $1.20 | $1.15 | $1.17 | $1.17 | 94,606 |
| 2024-05-23 | $1.20 | $1.20 | $1.15 | $1.18 | $1.18 | 82,492 |
| 2024-05-22 | $1.19 | $1.20 | $1.18 | $1.20 | $1.20 | 39,826 |
| 2024-05-21 | $1.18 | $1.20 | $1.15 | $1.19 | $1.19 | 30,028 |
| 2024-05-20 | $1.18 | $1.20 | $1.15 | $1.20 | $1.20 | 196,554 |
| 2024-05-17 | $1.20 | $1.20 | $1.17 | $1.19 | $1.19 | 74,938 |
| 2024-05-16 | $1.17 | $1.20 | $1.17 | $1.19 | $1.19 | 60,226 |
| 2024-05-15 | $1.25 | $1.27 | $1.19 | $1.19 | $1.19 | 121,020 |
| 2024-05-14 | $1.22 | $1.26 | $1.20 | $1.23 | $1.23 | 51,592 |
| 2024-05-13 | $1.19 | $1.22 | $1.18 | $1.20 | $1.20 | 56,181 |
| 2024-05-10 | $1.22 | $1.25 | $1.18 | $1.20 | $1.20 | 70,363 |
| 2024-05-09 | $1.23 | $1.26 | $1.21 | $1.24 | $1.24 | 74,883 |
| 2024-05-08 | $1.21 | $1.32 | $1.21 | $1.23 | $1.23 | 37,354 |
| 2024-05-07 | $1.27 | $1.31 | $1.24 | $1.28 | $1.28 | 148,067 |
| 2024-05-06 | $1.23 | $1.26 | $1.20 | $1.26 | $1.26 | 67,064 |
| 2024-05-03 | $1.26 | $1.26 | $1.20 | $1.24 | $1.24 | 51,474 |
| 2024-05-02 | $1.26 | $1.26 | $1.19 | $1.22 | $1.22 | 114,613 |
| 2024-05-01 | $1.26 | $1.26 | $1.23 | $1.24 | $1.24 | 51,050 |
| 2024-04-30 | $1.22 | $1.25 | $1.21 | $1.23 | $1.23 | 70,657 |
| 2024-04-29 | $1.24 | $1.26 | $1.24 | $1.24 | $1.24 | 42,196 |
| 2024-04-26 | $1.20 | $1.29 | $1.20 | $1.25 | $1.25 | 31,839 |
| 2024-04-25 | $1.22 | $1.24 | $1.20 | $1.20 | $1.20 | 80,091 |
| 2024-04-24 | $1.23 | $1.27 | $1.21 | $1.26 | $1.26 | 111,768 |
| 2024-04-23 | $1.24 | $1.27 | $1.23 | $1.26 | $1.26 | 96,511 |
| 2024-04-22 | $1.18 | $1.25 | $1.18 | $1.25 | $1.25 | 72,664 |
| 2024-04-19 | $1.18 | $1.22 | $1.15 | $1.20 | $1.20 | 48,987 |
| 2024-04-18 | $1.16 | $1.21 | $1.14 | $1.16 | $1.16 | 127,696 |
| 2024-04-17 | $1.23 | $1.23 | $1.17 | $1.19 | $1.19 | 49,378 |
| 2024-04-16 | $1.20 | $1.23 | $1.20 | $1.22 | $1.22 | 21,813 |
| 2024-04-15 | $1.29 | $1.31 | $1.18 | $1.20 | $1.20 | 159,286 |
| 2024-04-12 | $1.29 | $1.32 | $1.28 | $1.32 | $1.32 | 77,004 |
| 2024-04-11 | $1.34 | $1.34 | $1.30 | $1.32 | $1.32 | 130,487 |
| 2024-04-10 | $1.33 | $1.35 | $1.27 | $1.32 | $1.32 | 132,368 |
| 2024-04-09 | $1.38 | $1.39 | $1.36 | $1.38 | $1.38 | 263,809 |
| 2024-04-08 | $1.36 | $1.39 | $1.32 | $1.38 | $1.38 | 70,917 |
| 2024-04-05 | $1.33 | $1.37 | $1.32 | $1.35 | $1.35 | 56,809 |
| 2024-04-04 | $1.34 | $1.37 | $1.32 | $1.35 | $1.35 | 87,949 |
| 2024-04-03 | $1.33 | $1.40 | $1.31 | $1.34 | $1.34 | 108,432 |
| 2024-04-02 | $1.32 | $1.36 | $1.32 | $1.35 | $1.35 | 221,512 |
| 2024-04-01 | $1.32 | $1.38 | $1.30 | $1.35 | $1.35 | 138,729 |
| 2024-03-28 | $1.34 | $1.38 | $1.33 | $1.35 | $1.35 | 40,442 |
| 2024-03-27 | $1.36 | $1.38 | $1.31 | $1.35 | $1.35 | 76,769 |
| 2024-03-26 | $1.33 | $1.36 | $1.32 | $1.34 | $1.34 | 80,486 |
| 2024-03-25 | $1.31 | $1.34 | $1.31 | $1.31 | $1.31 | 46,025 |
| 2024-03-22 | $1.35 | $1.38 | $1.33 | $1.33 | $1.33 | 86,558 |
| 2024-03-21 | $1.34 | $1.39 | $1.32 | $1.35 | $1.35 | 141,662 |
| 2024-03-20 | $1.31 | $1.39 | $1.30 | $1.38 | $1.38 | 82,098 |
| 2024-03-19 | $1.32 | $1.37 | $1.29 | $1.33 | $1.33 | 67,825 |
| 2024-03-18 | $1.31 | $1.35 | $1.29 | $1.30 | $1.30 | 124,794 |
| 2024-03-15 | $1.30 | $1.37 | $1.30 | $1.33 | $1.33 | 479,261 |
| 2024-03-14 | $1.35 | $1.35 | $1.30 | $1.33 | $1.33 | 73,129 |
| 2024-03-13 | $1.30 | $1.36 | $1.27 | $1.35 | $1.35 | 88,886 |
| 2024-03-12 | $1.33 | $1.34 | $1.29 | $1.30 | $1.30 | 103,423 |
| 2024-03-11 | $1.30 | $1.35 | $1.27 | $1.34 | $1.34 | 68,820 |
| 2024-03-08 | $1.33 | $1.35 | $1.29 | $1.35 | $1.35 | 90,035 |
| 2024-03-07 | $1.29 | $1.33 | $1.29 | $1.31 | $1.31 | 54,091 |
| 2024-03-06 | $1.28 | $1.33 | $1.17 | $1.31 | $1.31 | 420,835 |
| 2024-03-05 | $1.34 | $1.34 | $1.28 | $1.29 | $1.29 | 112,073 |
| 2024-03-04 | $1.43 | $1.43 | $1.28 | $1.33 | $1.33 | 383,560 |
| 2024-03-01 | $1.35 | $1.41 | $1.35 | $1.41 | $1.41 | 69,961 |
| 2024-02-29 | $1.43 | $1.44 | $1.32 | $1.33 | $1.33 | 129,682 |
| 2024-02-28 | $1.41 | $1.46 | $1.34 | $1.39 | $1.39 | 85,414 |
| 2024-02-27 | $1.41 | $1.46 | $1.38 | $1.40 | $1.40 | 103,464 |
| 2024-02-26 | $1.45 | $1.45 | $1.42 | $1.44 | $1.44 | 403,077 |
| 2024-02-23 | $1.52 | $1.53 | $1.46 | $1.48 | $1.48 | 118,264 |
| 2024-02-22 | $1.47 | $1.56 | $1.45 | $1.46 | $1.46 | 88,629 |
| 2024-02-21 | $1.46 | $1.50 | $1.45 | $1.45 | $1.45 | 126,732 |
| 2024-02-20 | $1.60 | $1.61 | $1.45 | $1.47 | $1.47 | 242,136 |
| 2024-02-16 | $1.63 | $1.68 | $1.59 | $1.59 | $1.59 | 68,702 |
| 2024-02-15 | $1.56 | $1.67 | $1.52 | $1.62 | $1.62 | 157,297 |
| 2024-02-14 | $1.44 | $1.52 | $1.40 | $1.51 | $1.51 | 120,424 |
| 2024-02-13 | $1.54 | $1.55 | $1.40 | $1.41 | $1.41 | 149,254 |
| 2024-02-12 | $1.59 | $1.66 | $1.57 | $1.58 | $1.58 | 105,543 |
| 2024-02-09 | $1.63 | $1.71 | $1.57 | $1.58 | $1.58 | 97,553 |
| 2024-02-08 | $1.65 | $1.65 | $1.61 | $1.62 | $1.62 | 64,351 |
| 2024-02-07 | $1.64 | $1.65 | $1.60 | $1.60 | $1.60 | 94,983 |
| 2024-02-06 | $1.60 | $1.65 | $1.59 | $1.64 | $1.64 | 51,001 |
| 2024-02-05 | $1.63 | $1.67 | $1.60 | $1.61 | $1.61 | 91,685 |
| 2024-02-02 | $1.66 | $1.69 | $1.66 | $1.67 | $1.67 | 40,964 |
| 2024-02-01 | $1.71 | $1.71 | $1.67 | $1.69 | $1.69 | 80,045 |
| 2024-01-31 | $1.75 | $1.76 | $1.68 | $1.68 | $1.68 | 95,222 |
| 2024-01-30 | $1.80 | $1.80 | $1.72 | $1.74 | $1.74 | 84,829 |
| 2024-01-29 | $1.81 | $1.85 | $1.77 | $1.82 | $1.82 | 58,884 |
| 2024-01-26 | $1.89 | $1.89 | $1.81 | $1.83 | $1.83 | 45,789 |
| 2024-01-25 | $1.82 | $1.87 | $1.82 | $1.85 | $1.85 | 67,008 |
| 2024-01-24 | $1.85 | $1.91 | $1.83 | $1.85 | $1.85 | 62,482 |
| 2024-01-23 | $1.92 | $1.92 | $1.87 | $1.87 | $1.87 | 50,458 |
| 2024-01-22 | $1.80 | $1.95 | $1.78 | $1.93 | $1.93 | 238,752 |
| 2024-01-19 | $1.79 | $1.81 | $1.75 | $1.79 | $1.79 | 61,280 |
| 2024-01-18 | $1.72 | $1.81 | $1.71 | $1.78 | $1.78 | 99,478 |
| 2024-01-17 | $1.71 | $1.77 | $1.64 | $1.75 | $1.75 | 155,965 |
| 2024-01-16 | $1.80 | $1.80 | $1.71 | $1.71 | $1.71 | 219,768 |
| 2024-01-12 | $1.83 | $1.85 | $1.78 | $1.78 | $1.78 | 44,093 |
| 2024-01-11 | $1.79 | $1.82 | $1.75 | $1.81 | $1.81 | 87,590 |
| 2024-01-10 | $1.74 | $1.81 | $1.74 | $1.81 | $1.81 | 97,912 |
| 2024-01-09 | $1.77 | $1.78 | $1.74 | $1.75 | $1.75 | 58,540 |
| 2024-01-08 | $1.69 | $1.77 | $1.69 | $1.76 | $1.76 | 169,247 |
| 2024-01-05 | $1.73 | $1.76 | $1.68 | $1.68 | $1.68 | 147,739 |
| 2024-01-04 | $1.75 | $1.77 | $1.72 | $1.74 | $1.74 | 188,466 |
| 2024-01-03 | $1.80 | $1.83 | $1.75 | $1.77 | $1.77 | 146,210 |
| 2024-01-02 | $1.98 | $1.98 | $1.81 | $1.82 | $1.82 | 289,623 |
| 2023-12-29 | $1.96 | $2.03 | $1.94 | $1.95 | $1.95 | 86,108 |
| 2023-12-28 | $1.98 | $2.00 | $1.95 | $1.98 | $1.98 | 124,557 |
| 2023-12-27 | $1.94 | $2.01 | $1.94 | $1.99 | $1.99 | 146,896 |
| 2023-12-26 | $1.99 | $2.00 | $1.98 | $1.99 | $1.99 | 148,744 |
| 2023-12-22 | $1.93 | $1.98 | $1.90 | $1.97 | $1.97 | 165,062 |
| 2023-12-21 | $1.91 | $1.91 | $1.86 | $1.90 | $1.90 | 117,727 |
| 2023-12-20 | $1.78 | $1.92 | $1.74 | $1.88 | $1.88 | 195,653 |
| 2023-12-19 | $1.85 | $1.93 | $1.83 | $1.87 | $1.87 | 201,060 |
| 2023-12-18 | $1.82 | $1.87 | $1.82 | $1.85 | $1.85 | 139,018 |
| 2023-12-15 | $1.81 | $1.81 | $1.77 | $1.80 | $1.80 | 569,057 |
| 2023-12-14 | $1.81 | $1.82 | $1.76 | $1.79 | $1.79 | 205,865 |
| 2023-12-13 | $1.74 | $1.81 | $1.74 | $1.81 | $1.81 | 184,976 |
| 2023-12-12 | $1.79 | $1.81 | $1.73 | $1.77 | $1.77 | 164,377 |
| 2023-12-11 | $1.74 | $1.81 | $1.73 | $1.79 | $1.79 | 158,927 |
| 2023-12-08 | $1.78 | $1.90 | $1.74 | $1.80 | $1.80 | 213,558 |
| 2023-12-07 | $1.79 | $1.82 | $1.77 | $1.79 | $1.79 | 403,816 |
| 2023-12-06 | $1.77 | $1.81 | $1.76 | $1.79 | $1.79 | 158,933 |
| 2023-12-05 | $1.79 | $1.79 | $1.71 | $1.76 | $1.76 | 151,887 |
| 2023-12-04 | $1.72 | $1.82 | $1.70 | $1.78 | $1.78 | 347,735 |
| 2023-12-01 | $1.73 | $1.75 | $1.70 | $1.74 | $1.74 | 161,285 |
| 2023-11-30 | $1.74 | $1.74 | $1.71 | $1.71 | $1.71 | 79,101 |
| 2023-11-29 | $1.72 | $1.74 | $1.70 | $1.71 | $1.71 | 81,009 |
| 2023-11-28 | $1.73 | $1.76 | $1.70 | $1.70 | $1.70 | 220,696 |
| 2023-11-27 | $1.74 | $1.76 | $1.69 | $1.73 | $1.73 | 155,743 |
| 2023-11-24 | $1.75 | $1.76 | $1.72 | $1.74 | $1.74 | 42,710 |
| 2023-11-22 | $1.73 | $1.81 | $1.70 | $1.74 | $1.74 | 219,327 |
| 2023-11-21 | $1.74 | $1.79 | $1.73 | $1.75 | $1.75 | 91,767 |
| 2023-11-20 | $1.77 | $1.82 | $1.74 | $1.78 | $1.78 | 134,941 |
| 2023-11-17 | $1.83 | $1.85 | $1.76 | $1.79 | $1.79 | 163,676 |
| 2023-11-16 | $1.82 | $1.82 | $1.76 | $1.81 | $1.81 | 143,856 |
| 2023-11-15 | $1.87 | $1.88 | $1.80 | $1.80 | $1.80 | 76,386 |
| 2023-11-14 | $1.77 | $1.85 | $1.76 | $1.85 | $1.85 | 150,857 |
| 2023-11-13 | $1.73 | $1.78 | $1.62 | $1.72 | $1.72 | 145,875 |
| 2023-11-10 | $1.73 | $1.82 | $1.71 | $1.78 | $1.78 | 88,762 |
| 2023-11-09 | $1.80 | $1.87 | $1.77 | $1.78 | $1.78 | 144,358 |
| 2023-11-08 | $1.80 | $1.81 | $1.66 | $1.81 | $1.81 | 88,802 |
| 2023-11-07 | $1.80 | $1.80 | $1.70 | $1.76 | $1.76 | 62,421 |
| 2023-11-06 | $1.77 | $1.80 | $1.74 | $1.77 | $1.77 | 26,654 |
| 2023-11-03 | $1.79 | $1.81 | $1.74 | $1.79 | $1.79 | 92,771 |
| 2023-11-02 | $1.71 | $1.79 | $1.71 | $1.77 | $1.77 | 123,758 |
| 2023-11-01 | $1.69 | $1.73 | $1.69 | $1.70 | $1.70 | 51,160 |
| 2023-10-31 | $1.69 | $1.74 | $1.69 | $1.72 | $1.72 | 103,131 |
| 2023-10-30 | $1.64 | $1.72 | $1.59 | $1.71 | $1.71 | 97,431 |
| 2023-10-27 | $1.65 | $1.66 | $1.62 | $1.64 | $1.64 | 64,378 |
| 2023-10-26 | $1.67 | $1.67 | $1.61 | $1.65 | $1.65 | 104,357 |
| 2023-10-25 | $1.64 | $1.67 | $1.60 | $1.64 | $1.64 | 120,752 |
| 2023-10-24 | $1.65 | $1.67 | $1.63 | $1.65 | $1.65 | 43,535 |
| 2023-10-23 | $1.64 | $1.65 | $1.59 | $1.62 | $1.62 | 159,887 |
| 2023-10-20 | $1.65 | $1.65 | $1.60 | $1.63 | $1.63 | 120,280 |
| 2023-10-19 | $1.64 | $1.66 | $1.60 | $1.62 | $1.62 | 113,668 |
| 2023-10-18 | $1.69 | $1.70 | $1.62 | $1.63 | $1.63 | 93,478 |
| 2023-10-17 | $1.67 | $1.75 | $1.67 | $1.71 | $1.71 | 193,114 |
| 2023-10-16 | $1.61 | $1.70 | $1.61 | $1.67 | $1.67 | 102,979 |
| 2023-10-13 | $1.65 | $1.67 | $1.56 | $1.57 | $1.57 | 165,360 |
| 2023-10-12 | $1.65 | $1.70 | $1.63 | $1.67 | $1.67 | 115,986 |
| 2023-10-11 | $1.72 | $1.77 | $1.66 | $1.67 | $1.67 | 121,520 |
| 2023-10-10 | $1.77 | $1.81 | $1.73 | $1.74 | $1.74 | 158,725 |
| 2023-10-09 | $1.80 | $1.80 | $1.75 | $1.77 | $1.77 | 205,470 |
| 2023-10-06 | $1.74 | $1.86 | $1.74 | $1.83 | $1.83 | 135,338 |
| 2023-10-05 | $1.73 | $1.85 | $1.73 | $1.81 | $1.81 | 116,348 |
| 2023-10-04 | $1.74 | $1.81 | $1.70 | $1.80 | $1.80 | 108,820 |
| 2023-10-03 | $1.77 | $1.80 | $1.72 | $1.74 | $1.74 | 67,094 |
| 2023-10-02 | $1.71 | $1.75 | $1.69 | $1.74 | $1.74 | 108,574 |
| 2023-09-29 | $1.78 | $1.92 | $1.71 | $1.73 | $1.73 | 105,047 |
| 2023-09-28 | $1.77 | $1.81 | $1.75 | $1.78 | $1.78 | 71,026 |
| 2023-09-27 | $1.84 | $1.84 | $1.76 | $1.79 | $1.79 | 90,565 |
| 2023-09-26 | $1.78 | $1.84 | $1.76 | $1.79 | $1.79 | 73,481 |
| 2023-09-25 | $1.72 | $1.82 | $1.72 | $1.79 | $1.79 | 62,074 |
| 2023-09-22 | $1.75 | $1.78 | $1.71 | $1.72 | $1.72 | 69,642 |
| 2023-09-21 | $1.81 | $1.83 | $1.73 | $1.73 | $1.73 | 63,149 |
| 2023-09-20 | $1.87 | $1.94 | $1.83 | $1.84 | $1.84 | 158,786 |
| 2023-09-19 | $1.90 | $1.98 | $1.84 | $1.92 | $1.92 | 252,300 |
| 2023-09-18 | $1.94 | $1.98 | $1.92 | $1.93 | $1.93 | 95,250 |
| 2023-09-15 | $1.88 | $1.97 | $1.84 | $1.94 | $1.94 | 665,674 |
| 2023-09-14 | $1.80 | $1.88 | $1.79 | $1.86 | $1.86 | 76,169 |
| 2023-09-13 | $1.88 | $1.91 | $1.79 | $1.79 | $1.79 | 221,039 |
| 2023-09-12 | $1.92 | $1.94 | $1.88 | $1.90 | $1.90 | 157,463 |
| 2023-09-11 | $1.80 | $1.97 | $1.80 | $1.92 | $1.92 | 145,632 |
| 2023-09-08 | $1.77 | $1.87 | $1.77 | $1.83 | $1.83 | 101,296 |
| 2023-09-07 | $1.81 | $1.84 | $1.73 | $1.78 | $1.78 | 177,179 |
| 2023-09-06 | $1.85 | $1.90 | $1.81 | $1.82 | $1.82 | 221,262 |
| 2023-09-05 | $1.94 | $1.95 | $1.84 | $1.89 | $1.89 | 302,814 |
| 2023-09-01 | $1.88 | $1.95 | $1.77 | $1.93 | $1.93 | 298,054 |
| 2023-08-31 | $2.00 | $2.05 | $1.87 | $1.89 | $1.89 | 371,761 |
| 2023-08-30 | $1.90 | $2.00 | $1.90 | $2.00 | $2.00 | 101,042 |
| 2023-08-29 | $1.90 | $2.01 | $1.89 | $1.95 | $1.95 | 187,554 |
| 2023-08-28 | $1.93 | $1.95 | $1.89 | $1.93 | $1.93 | 84,819 |
| 2023-08-25 | $1.91 | $1.93 | $1.85 | $1.92 | $1.92 | 96,199 |
| 2023-08-24 | $1.92 | $1.93 | $1.89 | $1.91 | $1.91 | 108,261 |
| 2023-08-23 | $1.94 | $1.94 | $1.90 | $1.93 | $1.93 | 108,546 |
| 2023-08-22 | $1.93 | $1.94 | $1.90 | $1.94 | $1.94 | 49,627 |
| 2023-08-21 | $1.94 | $1.95 | $1.91 | $1.94 | $1.94 | 85,540 |
| 2023-08-18 | $1.91 | $1.96 | $1.91 | $1.95 | $1.95 | 150,776 |
| 2023-08-17 | $1.93 | $1.94 | $1.88 | $1.92 | $1.92 | 174,327 |
| 2023-08-16 | $1.98 | $2.00 | $1.91 | $1.91 | $1.91 | 184,590 |
| 2023-08-15 | $2.04 | $2.05 | $1.98 | $1.99 | $1.99 | 375,214 |
| 2023-08-14 | $2.04 | $2.05 | $2.02 | $2.04 | $2.04 | 191,280 |
| 2023-08-11 | $2.05 | $2.06 | $2.04 | $2.05 | $2.05 | 314,409 |
| 2023-08-10 | $2.07 | $2.10 | $2.05 | $2.05 | $2.05 | 222,489 |
| 2023-08-09 | $2.08 | $2.09 | $2.05 | $2.05 | $2.05 | 304,003 |
| 2023-08-08 | $2.08 | $2.08 | $2.03 | $2.07 | $2.07 | 284,267 |
| 2023-08-07 | $2.14 | $2.15 | $2.03 | $2.08 | $2.08 | 251,269 |
| 2023-08-04 | $2.08 | $2.15 | $2.05 | $2.14 | $2.14 | 418,309 |
| 2023-08-03 | $2.09 | $2.27 | $2.05 | $2.06 | $2.06 | 778,671 |
| 2023-08-02 | $2.00 | $2.15 | $1.99 | $2.13 | $2.13 | 556,510 |
| 2023-08-01 | $2.02 | $2.02 | $1.94 | $1.98 | $1.98 | 297,553 |
| 2023-07-31 | $1.99 | $2.05 | $1.99 | $2.02 | $2.02 | 169,616 |
| 2023-07-28 | $2.02 | $2.02 | $1.95 | $2.00 | $2.00 | 206,316 |
| 2023-07-27 | $2.02 | $2.08 | $2.00 | $2.00 | $2.00 | 266,600 |
| 2023-07-26 | $2.01 | $2.06 | $2.00 | $2.01 | $2.01 | 162,316 |
| 2023-07-25 | $2.10 | $2.10 | $2.00 | $2.01 | $2.01 | 170,413 |
| 2023-07-24 | $2.04 | $2.10 | $2.00 | $2.10 | $2.10 | 325,998 |
| 2023-07-21 | $2.08 | $2.08 | $2.01 | $2.04 | $2.04 | 194,370 |
| 2023-07-20 | $2.06 | $2.07 | $2.00 | $2.05 | $2.05 | 202,828 |
| 2023-07-19 | $2.06 | $2.09 | $2.05 | $2.07 | $2.07 | 163,111 |
| 2023-07-18 | $2.05 | $2.09 | $2.02 | $2.08 | $2.08 | 179,764 |
| 2023-07-17 | $2.07 | $2.10 | $2.04 | $2.06 | $2.06 | 128,156 |
| 2023-07-14 | $2.14 | $2.16 | $2.07 | $2.08 | $2.08 | 134,381 |
| 2023-07-13 | $2.11 | $2.17 | $2.05 | $2.14 | $2.14 | 219,952 |
| 2023-07-12 | $2.21 | $2.24 | $2.14 | $2.14 | $2.14 | 298,023 |
| 2023-07-11 | $2.24 | $2.25 | $2.10 | $2.18 | $2.18 | 288,555 |
| 2023-07-10 | $2.17 | $2.25 | $2.15 | $2.23 | $2.23 | 366,878 |
| 2023-07-07 | $2.13 | $2.20 | $2.13 | $2.17 | $2.17 | 364,856 |
| 2023-07-06 | $2.13 | $2.16 | $2.10 | $2.13 | $2.13 | 324,029 |
| 2023-07-05 | $2.12 | $2.16 | $2.12 | $2.14 | $2.14 | 311,776 |
| 2023-07-03 | $2.12 | $2.17 | $2.12 | $2.15 | $2.15 | 294,621 |
| 2023-06-30 | $2.10 | $2.16 | $2.10 | $2.12 | $2.12 | 333,241 |
| 2023-06-29 | $2.15 | $2.15 | $2.08 | $2.10 | $2.10 | 461,800 |
| 2023-06-28 | $2.14 | $2.15 | $2.12 | $2.13 | $2.13 | 405,533 |
| 2023-06-27 | $2.10 | $2.17 | $2.07 | $2.15 | $2.15 | 586,106 |
| 2023-06-26 | $2.11 | $2.18 | $2.09 | $2.10 | $2.10 | 547,686 |
| 2023-06-23 | $2.19 | $2.21 | $1.99 | $2.14 | $2.14 | 9,348,658 |
| 2023-06-22 | $2.09 | $2.26 | $2.09 | $2.17 | $2.17 | 1,102,930 |
| 2023-06-21 | $1.95 | $2.19 | $1.94 | $2.06 | $2.06 | 1,973,927 |
| 2023-06-20 | $2.02 | $2.05 | $1.95 | $1.98 | $1.98 | 842,416 |
| 2023-06-16 | $1.99 | $2.13 | $1.94 | $2.03 | $2.03 | 803,698 |
| 2023-06-15 | $1.94 | $2.03 | $1.94 | $1.98 | $1.98 | 469,530 |
| 2023-06-14 | $1.89 | $2.05 | $1.89 | $1.97 | $1.97 | 906,153 |
| 2023-06-13 | $1.88 | $1.91 | $1.85 | $1.91 | $1.91 | 345,472 |
| 2023-06-12 | $1.84 | $1.90 | $1.81 | $1.88 | $1.88 | 879,653 |
| 2023-06-09 | $1.80 | $1.91 | $1.80 | $1.86 | $1.86 | 613,894 |
| 2023-06-08 | $1.74 | $1.84 | $1.72 | $1.80 | $1.80 | 156,081 |
| 2023-06-07 | $1.74 | $1.80 | $1.73 | $1.76 | $1.76 | 131,764 |
| 2023-06-06 | $1.70 | $1.83 | $1.70 | $1.75 | $1.75 | 180,437 |
| 2023-06-05 | $1.65 | $1.70 | $1.61 | $1.67 | $1.67 | 55,567 |
| 2023-06-02 | $1.63 | $1.70 | $1.59 | $1.65 | $1.65 | 392,531 |
| 2023-06-01 | $1.69 | $1.73 | $1.61 | $1.64 | $1.64 | 225,955 |
| 2023-05-31 | $1.66 | $1.71 | $1.66 | $1.71 | $1.71 | 117,691 |
| 2023-05-30 | $1.70 | $1.71 | $1.66 | $1.70 | $1.70 | 74,434 |
| 2023-05-26 | $1.75 | $1.78 | $1.65 | $1.71 | $1.71 | 239,055 |
| 2023-05-25 | $1.87 | $1.87 | $1.74 | $1.76 | $1.76 | 113,254 |
| 2023-05-24 | $1.81 | $1.88 | $1.81 | $1.85 | $1.85 | 88,661 |
| 2023-05-23 | $1.86 | $1.90 | $1.82 | $1.86 | $1.86 | 137,046 |
| 2023-05-22 | $1.87 | $1.91 | $1.86 | $1.89 | $1.89 | 165,293 |
| 2023-05-19 | $1.86 | $1.89 | $1.83 | $1.86 | $1.86 | 149,748 |
| 2023-05-18 | $1.87 | $1.88 | $1.82 | $1.84 | $1.84 | 157,382 |
| 2023-05-17 | $1.91 | $1.94 | $1.73 | $1.87 | $1.87 | 311,866 |
| 2023-05-16 | $1.91 | $1.94 | $1.90 | $1.93 | $1.93 | 80,647 |
| 2023-05-15 | $1.83 | $1.99 | $1.82 | $1.90 | $1.90 | 346,701 |
| 2023-05-12 | $1.88 | $1.89 | $1.85 | $1.86 | $1.86 | 89,548 |
| 2023-05-11 | $1.84 | $1.88 | $1.83 | $1.87 | $1.87 | 88,139 |
| 2023-05-10 | $1.85 | $1.87 | $1.83 | $1.85 | $1.85 | 111,307 |
| 2023-05-09 | $1.79 | $1.95 | $1.76 | $1.86 | $1.86 | 201,314 |
| 2023-05-08 | $1.78 | $1.78 | $1.70 | $1.76 | $1.76 | 116,208 |
| 2023-05-05 | $1.60 | $1.83 | $1.55 | $1.79 | $1.79 | 235,995 |
| 2023-05-04 | $1.76 | $1.76 | $1.53 | $1.58 | $1.58 | 153,387 |
| 2023-05-03 | $1.78 | $1.80 | $1.75 | $1.75 | $1.75 | 45,246 |
| 2023-05-02 | $1.82 | $1.85 | $1.80 | $1.80 | $1.80 | 40,179 |
| 2023-05-01 | $1.83 | $1.86 | $1.83 | $1.85 | $1.85 | 47,755 |
| 2023-04-28 | $1.82 | $1.86 | $1.82 | $1.85 | $1.85 | 67,613 |
| 2023-04-27 | $1.78 | $1.85 | $1.78 | $1.81 | $1.81 | 59,157 |
| 2023-04-26 | $1.60 | $1.77 | $1.60 | $1.75 | $1.75 | 152,336 |
| 2023-04-25 | $1.68 | $1.68 | $1.60 | $1.62 | $1.62 | 63,885 |
| 2023-04-24 | $1.68 | $1.71 | $1.68 | $1.69 | $1.69 | 30,747 |
| 2023-04-21 | $1.73 | $1.74 | $1.67 | $1.70 | $1.70 | 154,262 |
| 2023-04-20 | $1.67 | $1.75 | $1.67 | $1.75 | $1.75 | 42,640 |
| 2023-04-19 | $1.79 | $1.79 | $1.66 | $1.71 | $1.71 | 266,477 |
| 2023-04-18 | $1.79 | $1.86 | $1.73 | $1.80 | $1.80 | 678,207 |
| 2023-04-17 | $1.78 | $1.83 | $1.75 | $1.81 | $1.81 | 145,805 |
| 2023-04-14 | $1.88 | $1.90 | $1.83 | $1.87 | $1.87 | 65,103 |
| 2023-04-13 | $1.91 | $1.94 | $1.77 | $1.89 | $1.89 | 138,306 |
| 2023-04-12 | $1.91 | $1.95 | $1.89 | $1.93 | $1.93 | 119,603 |
| 2023-04-11 | $1.91 | $1.93 | $1.79 | $1.92 | $1.92 | 183,553 |
| 2023-04-10 | $1.89 | $1.91 | $1.83 | $1.90 | $1.90 | 349,543 |
| 2023-04-06 | $1.85 | $1.90 | $1.83 | $1.89 | $1.89 | 139,292 |
| 2023-04-05 | $1.80 | $1.87 | $1.80 | $1.86 | $1.86 | 73,200 |
| 2023-04-04 | $1.83 | $1.89 | $1.78 | $1.81 | $1.81 | 45,464 |
| 2023-04-03 | $1.86 | $1.89 | $1.74 | $1.85 | $1.85 | 138,264 |
| 2023-03-31 | $1.89 | $1.92 | $1.83 | $1.92 | $1.92 | 22,096 |
| 2023-03-30 | $1.82 | $1.90 | $1.82 | $1.88 | $1.88 | 49,191 |
| 2023-03-29 | $1.82 | $1.88 | $1.80 | $1.80 | $1.80 | 47,823 |
| 2023-03-28 | $1.94 | $1.94 | $1.77 | $1.85 | $1.85 | 169,317 |
| 2023-03-27 | $1.99 | $1.99 | $1.90 | $1.95 | $1.95 | 59,391 |
| 2023-03-24 | $1.92 | $1.99 | $1.92 | $1.99 | $1.99 | 51,590 |
| 2023-03-23 | $1.91 | $1.99 | $1.91 | $1.95 | $1.95 | 46,779 |
| 2023-03-22 | $1.92 | $1.97 | $1.91 | $1.95 | $1.95 | 39,365 |
| 2023-03-21 | $1.85 | $1.97 | $1.84 | $1.95 | $1.95 | 110,444 |
| 2023-03-20 | $1.83 | $1.92 | $1.83 | $1.89 | $1.89 | 122,022 |
| 2023-03-17 | $1.88 | $1.90 | $1.82 | $1.89 | $1.89 | 138,550 |
| 2023-03-16 | $1.93 | $1.93 | $1.87 | $1.92 | $1.92 | 229,819 |
| 2023-03-15 | $1.86 | $1.94 | $1.84 | $1.92 | $1.92 | 206,767 |
| 2023-03-14 | $1.82 | $1.95 | $1.81 | $1.90 | $1.90 | 115,067 |
| 2023-03-13 | $1.82 | $1.86 | $1.79 | $1.83 | $1.83 | 66,306 |
| 2023-03-10 | $1.82 | $1.88 | $1.80 | $1.85 | $1.85 | 113,709 |
| 2023-03-09 | $1.80 | $1.90 | $1.75 | $1.85 | $1.85 | 150,116 |
| 2023-03-08 | $1.83 | $1.90 | $1.79 | $1.82 | $1.82 | 117,761 |
| 2023-03-07 | $1.83 | $1.90 | $1.82 | $1.86 | $1.86 | 49,587 |
| 2023-03-06 | $1.81 | $1.88 | $1.77 | $1.85 | $1.85 | 84,843 |
| 2023-03-03 | $1.84 | $1.88 | $1.81 | $1.81 | $1.81 | 84,187 |
| 2023-03-02 | $1.85 | $1.89 | $1.81 | $1.86 | $1.86 | 80,661 |
| 2023-03-01 | $1.90 | $1.91 | $1.87 | $1.89 | $1.89 | 145,952 |
| 2023-02-28 | $1.86 | $1.96 | $1.86 | $1.93 | $1.93 | 58,166 |
| 2023-02-27 | $1.92 | $1.94 | $1.87 | $1.93 | $1.93 | 104,885 |
| 2023-02-24 | $1.91 | $1.95 | $1.90 | $1.90 | $1.90 | 51,238 |
| 2023-02-23 | $1.99 | $2.01 | $1.90 | $1.97 | $1.97 | 89,183 |
| 2023-02-22 | $2.06 | $2.06 | $1.92 | $1.97 | $1.97 | 108,600 |
| 2023-02-21 | $1.99 | $2.02 | $1.95 | $2.01 | $2.01 | 136,785 |
| 2023-02-17 | $1.98 | $2.06 | $1.98 | $2.05 | $2.05 | 89,571 |
| 2023-02-16 | $1.99 | $2.06 | $1.99 | $2.03 | $2.03 | 102,614 |
| 2023-02-15 | $2.00 | $2.07 | $1.99 | $2.04 | $2.04 | 67,121 |
| 2023-02-14 | $2.03 | $2.08 | $2.03 | $2.05 | $2.05 | 54,081 |
| 2023-02-13 | $2.04 | $2.10 | $1.92 | $2.07 | $2.07 | 106,677 |
| 2023-02-10 | $1.81 | $2.01 | $1.80 | $2.01 | $2.01 | 125,641 |
| 2023-02-09 | $2.00 | $2.01 | $1.71 | $1.78 | $1.78 | 534,784 |
| 2023-02-08 | $2.09 | $2.14 | $1.99 | $2.02 | $2.02 | 138,625 |
| 2023-02-07 | $2.05 | $2.12 | $2.02 | $2.09 | $2.09 | 605,806 |
| 2023-02-06 | $2.06 | $2.14 | $2.05 | $2.08 | $2.08 | 190,601 |
| 2023-02-03 | $2.03 | $2.15 | $2.02 | $2.10 | $2.10 | 75,986 |
| 2023-02-02 | $2.13 | $2.15 | $2.03 | $2.08 | $2.08 | 133,133 |
| 2023-02-01 | $2.18 | $2.23 | $2.09 | $2.17 | $2.17 | 114,141 |
| 2023-01-31 | $2.10 | $2.20 | $2.08 | $2.18 | $2.18 | 83,447 |
| 2023-01-30 | $2.11 | $2.11 | $2.05 | $2.10 | $2.10 | 39,766 |
| 2023-01-27 | $2.08 | $2.15 | $1.95 | $2.11 | $2.11 | 104,745 |
| 2023-01-26 | $2.06 | $2.09 | $2.02 | $2.09 | $2.09 | 40,716 |
| 2023-01-25 | $2.01 | $2.06 | $1.97 | $2.05 | $2.05 | 63,416 |
| 2023-01-24 | $1.97 | $2.02 | $1.97 | $2.02 | $2.02 | 43,148 |
| 2023-01-23 | $1.98 | $2.04 | $1.95 | $2.01 | $2.01 | 110,715 |
| 2023-01-20 | $1.94 | $2.09 | $1.91 | $2.00 | $2.00 | 84,071 |
| 2023-01-19 | $2.01 | $2.03 | $1.88 | $1.93 | $1.93 | 66,663 |
| 2023-01-18 | $2.06 | $2.08 | $1.96 | $2.02 | $2.02 | 61,043 |
| 2023-01-17 | $2.06 | $2.08 | $2.01 | $2.05 | $2.05 | 45,466 |
| 2023-01-13 | $2.03 | $2.10 | $2.02 | $2.07 | $2.07 | 35,411 |
| 2023-01-12 | $2.02 | $2.08 | $2.02 | $2.04 | $2.04 | 57,918 |
| 2023-01-11 | $2.03 | $2.08 | $1.97 | $2.04 | $2.04 | 235,405 |
| 2023-01-10 | $1.98 | $2.01 | $1.95 | $2.00 | $2.00 | 422,264 |
| 2023-01-09 | $1.87 | $2.00 | $1.85 | $1.98 | $1.98 | 146,920 |
| 2023-01-06 | $1.89 | $1.95 | $1.80 | $1.88 | $1.88 | 109,674 |
| 2023-01-05 | $1.94 | $1.98 | $1.88 | $1.90 | $1.90 | 119,957 |
| 2023-01-04 | $1.80 | $1.97 | $1.79 | $1.95 | $1.95 | 157,575 |
| 2023-01-03 | $1.71 | $1.81 | $1.70 | $1.80 | $1.80 | 77,166 |
| 2022-12-30 | $1.66 | $1.74 | $1.64 | $1.72 | $1.72 | 105,478 |
| 2022-12-29 | $1.68 | $1.72 | $1.64 | $1.69 | $1.69 | 70,168 |
| 2022-12-28 | $1.58 | $1.70 | $1.56 | $1.68 | $1.68 | 54,065 |
| 2022-12-27 | $1.67 | $1.67 | $1.54 | $1.59 | $1.59 | 155,121 |
| 2022-12-23 | $1.59 | $1.71 | $1.59 | $1.70 | $1.70 | 66,002 |
| 2022-12-22 | $1.63 | $1.69 | $1.61 | $1.62 | $1.62 | 55,870 |
| 2022-12-21 | $1.60 | $1.67 | $1.60 | $1.63 | $1.63 | 99,792 |
| 2022-12-20 | $1.61 | $1.66 | $1.60 | $1.60 | $1.60 | 50,570 |
| 2022-12-19 | $1.74 | $1.74 | $1.63 | $1.64 | $1.64 | 49,976 |
| 2022-12-16 | $1.70 | $1.78 | $1.65 | $1.76 | $1.76 | 189,219 |
| 2022-12-15 | $1.77 | $1.77 | $1.68 | $1.71 | $1.71 | 115,753 |
| 2022-12-14 | $1.83 | $1.86 | $1.78 | $1.78 | $1.78 | 104,973 |
| 2022-12-13 | $1.87 | $1.90 | $1.81 | $1.86 | $1.86 | 98,453 |
| 2022-12-12 | $1.84 | $1.88 | $1.83 | $1.84 | $1.84 | 39,640 |
| 2022-12-09 | $1.86 | $1.92 | $1.81 | $1.84 | $1.84 | 52,997 |
| 2022-12-08 | $1.84 | $1.90 | $1.78 | $1.84 | $1.84 | 61,518 |
| 2022-12-07 | $1.90 | $1.90 | $1.82 | $1.86 | $1.86 | 43,712 |
| 2022-12-06 | $1.84 | $1.89 | $1.82 | $1.88 | $1.88 | 35,921 |
| 2022-12-05 | $2.00 | $2.00 | $1.81 | $1.83 | $1.83 | 78,934 |
| 2022-12-02 | $1.94 | $2.07 | $1.91 | $2.00 | $2.00 | 219,826 |
| 2022-12-01 | $1.88 | $2.12 | $1.72 | $2.00 | $2.00 | 145,790 |
| 2022-11-30 | $1.82 | $1.91 | $1.82 | $1.91 | $1.91 | 54,379 |
| 2022-11-29 | $1.79 | $1.80 | $1.70 | $1.79 | $1.79 | 79,668 |
| 2022-11-28 | $1.76 | $1.81 | $1.72 | $1.80 | $1.80 | 85,220 |
| 2022-11-25 | $1.83 | $1.83 | $1.62 | $1.80 | $1.80 | 25,423 |
| 2022-11-23 | $1.74 | $1.85 | $1.70 | $1.85 | $1.85 | 49,406 |
| 2022-11-22 | $1.70 | $1.75 | $1.64 | $1.73 | $1.73 | 110,597 |
| 2022-11-21 | $1.70 | $1.70 | $1.68 | $1.70 | $1.70 | 89,205 |
| 2022-11-18 | $1.75 | $1.75 | $1.63 | $1.73 | $1.73 | 99,682 |
| 2022-11-17 | $1.82 | $1.83 | $1.72 | $1.75 | $1.75 | 118,763 |
| 2022-11-16 | $1.90 | $1.91 | $1.79 | $1.87 | $1.87 | 17,075 |
| 2022-11-15 | $1.92 | $1.95 | $1.77 | $1.94 | $1.94 | 117,911 |
| 2022-11-14 | $1.82 | $1.88 | $1.81 | $1.87 | $1.87 | 144,285 |
| 2022-11-11 | $1.81 | $1.87 | $1.75 | $1.86 | $1.86 | 104,910 |
| 2022-11-10 | $1.80 | $2.01 | $1.65 | $1.84 | $1.84 | 138,501 |
| 2022-11-09 | $1.81 | $1.81 | $1.65 | $1.67 | $1.67 | 70,369 |
| 2022-11-08 | $1.85 | $1.89 | $1.79 | $1.81 | $1.81 | 668,880 |
| 2022-11-07 | $1.88 | $1.91 | $1.81 | $1.86 | $1.86 | 47,879 |
| 2022-11-04 | $1.91 | $1.91 | $1.80 | $1.84 | $1.84 | 36,956 |
| 2022-11-03 | $1.89 | $1.91 | $1.87 | $1.91 | $1.91 | 58,053 |
| 2022-11-02 | $1.87 | $1.91 | $1.83 | $1.90 | $1.90 | 83,548 |
| 2022-11-01 | $1.91 | $1.91 | $1.84 | $1.89 | $1.89 | 30,198 |
| 2022-10-31 | $1.90 | $1.91 | $1.86 | $1.87 | $1.87 | 36,174 |
| 2022-10-28 | $1.92 | $1.93 | $1.87 | $1.90 | $1.90 | 125,136 |
| 2022-10-27 | $1.82 | $1.91 | $1.81 | $1.87 | $1.87 | 28,476 |
| 2022-10-26 | $1.89 | $1.91 | $1.81 | $1.83 | $1.83 | 71,686 |
| 2022-10-25 | $1.68 | $1.93 | $1.68 | $1.90 | $1.90 | 77,513 |
| 2022-10-24 | $1.90 | $1.91 | $1.87 | $1.90 | $1.90 | 45,205 |
| 2022-10-21 | $1.91 | $1.93 | $1.81 | $1.89 | $1.89 | 118,672 |
| 2022-10-20 | $1.88 | $1.92 | $1.80 | $1.89 | $1.89 | 50,149 |
| 2022-10-19 | $1.81 | $1.87 | $1.78 | $1.84 | $1.84 | 55,169 |
| 2022-10-18 | $1.82 | $1.93 | $1.78 | $1.81 | $1.81 | 52,676 |
| 2022-10-17 | $1.71 | $1.85 | $1.68 | $1.82 | $1.82 | 90,371 |
| 2022-10-14 | $1.81 | $1.81 | $1.61 | $1.62 | $1.62 | 170,856 |
| 2022-10-13 | $1.82 | $2.02 | $1.72 | $1.81 | $1.81 | 164,274 |
| 2022-10-12 | $1.84 | $1.85 | $1.75 | $1.78 | $1.78 | 193,545 |
| 2022-10-11 | $1.95 | $1.95 | $1.82 | $1.84 | $1.84 | 173,014 |
| 2022-10-10 | $2.00 | $2.09 | $1.99 | $1.99 | $1.99 | 106,132 |
| 2022-10-07 | $2.07 | $2.09 | $1.89 | $2.01 | $2.01 | 110,547 |
| 2022-10-06 | $2.25 | $2.33 | $2.05 | $2.10 | $2.10 | 91,431 |
| 2022-10-05 | $2.21 | $2.29 | $2.13 | $2.26 | $2.26 | 55,308 |
| 2022-10-04 | $2.20 | $2.30 | $2.16 | $2.27 | $2.27 | 74,079 |
| 2022-10-03 | $2.16 | $2.29 | $2.14 | $2.21 | $2.21 | 141,110 |
| 2022-09-30 | $2.23 | $2.27 | $2.18 | $2.20 | $2.20 | 141,857 |
| 2022-09-29 | $2.18 | $2.27 | $2.12 | $2.23 | $2.23 | 91,833 |
| 2022-09-28 | $2.25 | $2.30 | $2.23 | $2.25 | $2.25 | 218,041 |
| 2022-09-27 | $2.15 | $2.29 | $2.05 | $2.23 | $2.23 | 62,008 |
| 2022-09-26 | $2.25 | $2.38 | $2.09 | $2.12 | $2.12 | 104,113 |
| 2022-09-23 | $2.26 | $2.27 | $2.18 | $2.26 | $2.26 | 98,567 |
| 2022-09-22 | $2.25 | $2.29 | $2.19 | $2.29 | $2.29 | 202,797 |
| 2022-09-21 | $2.22 | $2.30 | $2.11 | $2.26 | $2.26 | 241,407 |
| 2022-09-20 | $2.05 | $2.25 | $2.01 | $2.21 | $2.21 | 286,256 |
| 2022-09-19 | $1.93 | $2.11 | $1.88 | $2.08 | $2.08 | 180,549 |
| 2022-09-16 | $2.00 | $2.16 | $1.81 | $1.97 | $1.97 | 1,808,848 |
| 2022-09-15 | $2.14 | $2.16 | $2.02 | $2.02 | $2.02 | 268,004 |
| 2022-09-14 | $2.14 | $2.21 | $2.06 | $2.16 | $2.16 | 275,219 |
| 2022-09-13 | $2.07 | $2.16 | $2.05 | $2.16 | $2.16 | 176,641 |
| 2022-09-12 | $2.11 | $2.18 | $2.05 | $2.12 | $2.12 | 150,870 |
| 2022-09-09 | $2.17 | $2.17 | $2.12 | $2.12 | $2.12 | 152,395 |
| 2022-09-08 | $2.18 | $2.27 | $2.11 | $2.17 | $2.17 | 111,776 |
| 2022-09-07 | $2.30 | $2.32 | $2.19 | $2.22 | $2.22 | 164,089 |
| 2022-09-06 | $2.40 | $2.45 | $2.26 | $2.35 | $2.35 | 465,349 |
| 2022-09-02 | $2.35 | $2.63 | $2.30 | $2.44 | $2.44 | 410,900 |
| 2022-09-01 | $2.39 | $2.41 | $2.21 | $2.32 | $2.32 | 154,321 |
| 2022-08-31 | $2.39 | $2.43 | $2.30 | $2.43 | $2.43 | 81,405 |
| 2022-08-30 | $2.43 | $2.46 | $2.34 | $2.38 | $2.38 | 47,969 |
| 2022-08-29 | $2.38 | $2.48 | $2.30 | $2.42 | $2.42 | 140,871 |
| 2022-08-26 | $2.37 | $2.40 | $2.29 | $2.40 | $2.40 | 108,551 |
| 2022-08-25 | $2.26 | $2.35 | $2.24 | $2.32 | $2.32 | 53,434 |
| 2022-08-24 | $2.19 | $2.29 | $2.13 | $2.27 | $2.27 | 60,842 |
| 2022-08-23 | $2.30 | $2.33 | $2.20 | $2.22 | $2.22 | 95,435 |
| 2022-08-22 | $2.32 | $2.34 | $2.27 | $2.33 | $2.33 | 121,643 |
| 2022-08-19 | $2.30 | $2.37 | $2.26 | $2.36 | $2.36 | 69,579 |
| 2022-08-18 | $2.44 | $2.44 | $2.25 | $2.31 | $2.31 | 117,889 |
| 2022-08-17 | $2.43 | $2.43 | $2.32 | $2.35 | $2.35 | 127,787 |
| 2022-08-16 | $2.47 | $2.47 | $2.40 | $2.44 | $2.44 | 126,899 |
| 2022-08-15 | $2.49 | $2.51 | $2.42 | $2.48 | $2.48 | 120,254 |
| 2022-08-12 | $2.45 | $2.55 | $2.45 | $2.48 | $2.48 | 215,296 |
| 2022-08-11 | $2.61 | $2.66 | $2.48 | $2.50 | $2.50 | 285,506 |
| 2022-08-10 | $2.46 | $2.66 | $2.41 | $2.61 | $2.61 | 519,849 |
| 2022-08-09 | $2.59 | $2.60 | $2.36 | $2.38 | $2.38 | 583,876 |
| 2022-08-08 | $2.69 | $2.80 | $2.64 | $2.66 | $2.66 | 250,969 |
| 2022-08-05 | $2.56 | $2.75 | $2.54 | $2.71 | $2.71 | 279,714 |
| 2022-08-04 | $2.55 | $2.62 | $2.53 | $2.58 | $2.58 | 186,675 |
| 2022-08-03 | $2.48 | $2.68 | $2.48 | $2.57 | $2.57 | 617,635 |
| 2022-08-02 | $2.47 | $2.55 | $2.33 | $2.50 | $2.50 | 450,003 |
| 2022-08-01 | $2.50 | $2.59 | $2.47 | $2.50 | $2.50 | 375,895 |
| 2022-07-29 | $2.51 | $2.75 | $2.48 | $2.51 | $2.51 | 1,319,280 |
| 2022-07-28 | $2.35 | $2.38 | $2.25 | $2.36 | $2.36 | 246,954 |
| 2022-07-27 | $2.32 | $2.43 | $2.28 | $2.38 | $2.38 | 326,085 |
| 2022-07-26 | $2.33 | $2.36 | $2.17 | $2.30 | $2.30 | 883,834 |
| 2022-07-25 | $2.50 | $2.50 | $2.33 | $2.39 | $2.39 | 287,444 |
| 2022-07-22 | $2.55 | $2.61 | $2.38 | $2.48 | $2.48 | 1,009,961 |
| 2022-07-21 | $2.07 | $2.60 | $2.07 | $2.56 | $2.56 | 4,415,576 |
| 2022-07-20 | $1.97 | $2.09 | $1.95 | $2.07 | $2.07 | 1,049,077 |
| 2022-07-19 | $1.80 | $2.03 | $1.69 | $2.00 | $2.00 | 1,111,825 |
| 2022-07-18 | $2.04 | $2.05 | $1.71 | $1.76 | $1.76 | 885,911 |
| 2022-07-15 | $2.06 | $2.07 | $1.89 | $2.04 | $2.04 | 1,643,854 |
| 2022-07-14 | $2.02 | $2.06 | $1.96 | $2.06 | $2.06 | 1,080,360 |
| 2022-07-13 | $1.97 | $2.06 | $1.96 | $2.06 | $2.06 | 583,402 |
| 2022-07-12 | $1.98 | $2.02 | $1.75 | $2.01 | $2.01 | 361,180 |
| 2022-07-11 | $1.97 | $2.02 | $1.91 | $2.00 | $2.00 | 819,937 |
| 2022-07-08 | $1.90 | $2.01 | $1.88 | $1.97 | $1.97 | 95,893 |
| 2022-07-07 | $1.75 | $1.91 | $1.70 | $1.90 | $1.90 | 289,622 |
| 2022-07-06 | $1.81 | $1.85 | $1.72 | $1.72 | $1.72 | 241,373 |
| 2022-07-05 | $1.85 | $1.93 | $1.82 | $1.83 | $1.83 | 339,275 |
| 2022-07-01 | $1.99 | $2.03 | $1.86 | $1.86 | $1.86 | 167,409 |
| 2022-06-30 | $1.96 | $2.03 | $1.95 | $1.99 | $1.99 | 213,257 |
| 2022-06-29 | $1.96 | $2.03 | $1.57 | $2.00 | $2.00 | 568,517 |
| 2022-06-28 | $2.01 | $2.05 | $1.95 | $1.96 | $1.96 | 532,660 |
| 2022-06-27 | $2.14 | $2.18 | $2.00 | $2.00 | $2.00 | 275,639 |
| 2022-06-24 | $1.98 | $2.24 | $1.97 | $2.14 | $2.14 | 5,823,477 |
| 2022-06-23 | $1.92 | $1.94 | $1.89 | $1.94 | $1.94 | 644,379 |
| 2022-06-22 | $1.78 | $1.95 | $1.78 | $1.90 | $1.90 | 517,545 |
| 2022-06-21 | $1.75 | $1.81 | $1.75 | $1.80 | $1.80 | 397,176 |
| 2022-06-17 | $1.78 | $1.82 | $1.76 | $1.78 | $1.78 | 539,923 |
| 2022-06-16 | $1.79 | $1.83 | $1.76 | $1.80 | $1.80 | 498,421 |
| 2022-06-15 | $1.77 | $1.90 | $1.76 | $1.83 | $1.83 | 475,082 |
| 2022-06-14 | $1.79 | $1.81 | $1.74 | $1.78 | $1.78 | 619,495 |
| 2022-06-13 | $1.75 | $1.78 | $1.72 | $1.76 | $1.76 | 987,590 |
| 2022-06-10 | $1.80 | $1.82 | $1.78 | $1.80 | $1.80 | 303,534 |
| 2022-06-09 | $1.88 | $1.91 | $1.80 | $1.81 | $1.81 | 303,364 |
| 2022-06-08 | $1.86 | $1.92 | $1.84 | $1.91 | $1.91 | 172,399 |
| 2022-06-07 | $1.82 | $1.95 | $1.77 | $1.89 | $1.89 | 550,046 |
| 2022-06-06 | $1.84 | $1.93 | $1.81 | $1.84 | $1.84 | 311,483 |
| 2022-06-03 | $1.87 | $1.88 | $1.80 | $1.84 | $1.84 | 265,626 |
| 2022-06-02 | $1.80 | $1.91 | $1.78 | $1.87 | $1.87 | 353,162 |
| 2022-06-01 | $1.80 | $1.86 | $1.79 | $1.81 | $1.81 | 360,005 |
| 2022-05-31 | $1.90 | $1.91 | $1.80 | $1.81 | $1.81 | 250,332 |
| 2022-05-27 | $1.81 | $1.93 | $1.81 | $1.90 | $1.90 | 329,607 |
| 2022-05-26 | $1.85 | $1.89 | $1.83 | $1.84 | $1.84 | 206,397 |
| 2022-05-25 | $1.73 | $1.86 | $1.73 | $1.85 | $1.85 | 458,337 |
| 2022-05-24 | $1.73 | $1.76 | $1.70 | $1.74 | $1.74 | 388,093 |
| 2022-05-23 | $1.67 | $1.79 | $1.67 | $1.75 | $1.75 | 292,762 |
| 2022-05-20 | $1.78 | $1.78 | $1.73 | $1.75 | $1.75 | 558,476 |
| 2022-05-19 | $1.68 | $1.81 | $1.68 | $1.75 | $1.75 | 794,946 |
| 2022-05-18 | $1.70 | $1.73 | $1.68 | $1.71 | $1.71 | 790,166 |
| 2022-05-17 | $1.66 | $1.74 | $1.65 | $1.71 | $1.71 | 571,862 |
| 2022-05-16 | $1.52 | $1.69 | $1.52 | $1.66 | $1.66 | 1,098,830 |
| 2022-05-13 | $1.53 | $1.59 | $1.41 | $1.55 | $1.55 | 542,090 |
| 2022-05-12 | $1.43 | $1.55 | $1.41 | $1.53 | $1.53 | 831,215 |
| 2022-05-11 | $1.50 | $1.54 | $1.41 | $1.43 | $1.43 | 936,027 |
| 2022-05-10 | $1.45 | $1.58 | $1.32 | $1.49 | $1.49 | 754,556 |
| 2022-05-09 | $1.38 | $1.65 | $1.33 | $1.41 | $1.41 | 965,877 |
| 2022-05-06 | $1.44 | $1.47 | $1.37 | $1.39 | $1.39 | 700,654 |
| 2022-05-05 | $1.51 | $1.51 | $1.43 | $1.45 | $1.45 | 617,658 |
| 2022-05-04 | $1.54 | $1.54 | $1.46 | $1.52 | $1.52 | 801,356 |
| 2022-05-03 | $1.65 | $1.65 | $1.51 | $1.56 | $1.56 | 704,145 |
| 2022-05-02 | $1.60 | $1.66 | $1.58 | $1.62 | $1.62 | 745,027 |
| 2022-04-29 | $1.60 | $1.66 | $1.53 | $1.55 | $1.55 | 318,147 |
| 2022-04-28 | $1.51 | $1.61 | $1.51 | $1.59 | $1.59 | 366,818 |
| 2022-04-27 | $1.50 | $1.59 | $1.47 | $1.51 | $1.51 | 489,425 |
| 2022-04-26 | $1.51 | $1.56 | $1.48 | $1.50 | $1.50 | 380,516 |
| 2022-04-25 | $1.49 | $1.59 | $1.47 | $1.54 | $1.54 | 324,034 |
| 2022-04-22 | $1.49 | $1.53 | $1.47 | $1.49 | $1.49 | 294,426 |
| 2022-04-21 | $1.56 | $1.61 | $1.50 | $1.50 | $1.50 | 414,678 |
| 2022-04-20 | $1.59 | $1.59 | $1.52 | $1.55 | $1.55 | 358,571 |
| 2022-04-19 | $1.55 | $1.61 | $1.50 | $1.59 | $1.59 | 508,810 |
| 2022-04-18 | $1.57 | $1.61 | $1.49 | $1.52 | $1.52 | 848,433 |
| 2022-04-14 | $1.63 | $1.64 | $1.57 | $1.58 | $1.58 | 371,760 |
| 2022-04-13 | $1.62 | $1.66 | $1.60 | $1.63 | $1.63 | 246,576 |
| 2022-04-12 | $1.66 | $1.69 | $1.61 | $1.62 | $1.62 | 256,979 |
| 2022-04-11 | $1.66 | $1.67 | $1.59 | $1.63 | $1.63 | 512,867 |
| 2022-04-08 | $1.70 | $1.73 | $1.64 | $1.66 | $1.66 | 411,053 |
| 2022-04-07 | $1.72 | $1.73 | $1.67 | $1.70 | $1.70 | 346,625 |
| 2022-04-06 | $1.72 | $1.74 | $1.66 | $1.69 | $1.69 | 447,115 |
| 2022-04-05 | $1.85 | $1.86 | $1.71 | $1.75 | $1.75 | 443,131 |
| 2022-04-04 | $1.79 | $1.85 | $1.78 | $1.84 | $1.84 | 415,968 |
| 2022-04-01 | $1.76 | $1.84 | $1.73 | $1.77 | $1.77 | 498,486 |
| 2022-03-31 | $1.83 | $1.85 | $1.73 | $1.79 | $1.79 | 808,359 |
| 2022-03-30 | $1.90 | $1.95 | $1.84 | $1.84 | $1.84 | 289,263 |
| 2022-03-29 | $1.92 | $1.98 | $1.88 | $1.93 | $1.93 | 293,029 |
| 2022-03-28 | $1.84 | $1.92 | $1.83 | $1.91 | $1.91 | 371,055 |
| 2022-03-25 | $1.92 | $2.05 | $1.82 | $1.85 | $1.85 | 392,123 |
| 2022-03-24 | $2.09 | $2.09 | $1.93 | $1.95 | $1.95 | 433,466 |
| 2022-03-23 | $2.09 | $2.18 | $2.03 | $2.10 | $2.10 | 413,952 |
| 2022-03-22 | $1.95 | $2.13 | $1.91 | $2.10 | $2.10 | 910,533 |
| 2022-03-21 | $1.98 | $2.04 | $1.92 | $1.95 | $1.95 | 773,213 |
| 2022-03-18 | $1.93 | $2.07 | $1.89 | $1.93 | $1.93 | 3,900,899 |
| 2022-03-17 | $1.87 | $2.01 | $1.87 | $1.97 | $1.97 | 974,770 |
| 2022-03-16 | $1.85 | $1.91 | $1.78 | $1.89 | $1.89 | 914,541 |
| 2022-03-15 | $1.86 | $1.88 | $1.66 | $1.78 | $1.78 | 826,922 |
| 2022-03-14 | $1.91 | $1.93 | $1.81 | $1.82 | $1.82 | 487,734 |
| 2022-03-11 | $2.04 | $2.07 | $1.92 | $1.95 | $1.95 | 569,912 |
| 2022-03-10 | $2.11 | $2.15 | $2.00 | $2.03 | $2.03 | 509,064 |
| 2022-03-09 | $2.10 | $2.20 | $2.07 | $2.17 | $2.17 | 490,305 |
| 2022-03-08 | $2.17 | $2.17 | $2.03 | $2.06 | $2.06 | 573,099 |
| 2022-03-07 | $2.10 | $2.26 | $2.07 | $2.15 | $2.15 | 935,215 |
| 2022-03-04 | $2.03 | $2.11 | $2.01 | $2.05 | $2.05 | 606,572 |
| 2022-03-03 | $2.37 | $2.37 | $2.06 | $2.07 | $2.07 | 595,739 |
| 2022-03-02 | $2.28 | $2.38 | $2.22 | $2.37 | $2.37 | 676,722 |
| 2022-03-01 | $2.25 | $2.34 | $2.22 | $2.28 | $2.28 | 854,782 |
| 2022-02-28 | $2.16 | $2.28 | $2.10 | $2.24 | $2.24 | 1,205,366 |
| 2022-02-25 | $1.88 | $2.35 | $1.82 | $2.23 | $2.23 | 2,931,326 |
| 2022-02-24 | $1.79 | $1.91 | $1.73 | $1.90 | $1.90 | 2,769,516 |
| 2022-02-23 | $2.73 | $2.73 | $1.79 | $1.82 | $1.82 | 4,237,406 |
| 2022-02-22 | $3.06 | $3.18 | $3.02 | $3.08 | $3.08 | 1,495,354 |
| 2022-02-18 | $3.23 | $3.23 | $3.06 | $3.08 | $3.08 | 632,066 |
| 2022-02-17 | $3.36 | $3.40 | $3.10 | $3.16 | $3.16 | 353,444 |
| 2022-02-16 | $3.42 | $3.43 | $3.24 | $3.32 | $3.32 | 444,821 |
| 2022-02-15 | $3.41 | $3.50 | $3.29 | $3.46 | $3.46 | 267,068 |
| 2022-02-14 | $3.41 | $3.45 | $3.25 | $3.33 | $3.33 | 212,850 |
| 2022-02-11 | $3.55 | $3.63 | $3.40 | $3.44 | $3.44 | 140,880 |
| 2022-02-10 | $3.57 | $3.60 | $3.45 | $3.55 | $3.55 | 444,086 |
| 2022-02-09 | $3.60 | $3.74 | $3.50 | $3.68 | $3.68 | 409,611 |
| 2022-02-08 | $3.29 | $3.60 | $3.17 | $3.57 | $3.57 | 437,406 |
| 2022-02-07 | $3.41 | $3.48 | $3.23 | $3.24 | $3.24 | 733,110 |
| 2022-02-04 | $3.27 | $3.39 | $3.18 | $3.37 | $3.37 | 420,645 |
| 2022-02-03 | $3.34 | $3.39 | $3.23 | $3.29 | $3.29 | 154,782 |
| 2022-02-02 | $3.57 | $3.57 | $3.33 | $3.38 | $3.38 | 195,072 |
| 2022-02-01 | $3.56 | $3.69 | $3.46 | $3.57 | $3.57 | 335,274 |
| 2022-01-31 | $3.45 | $3.61 | $3.34 | $3.59 | $3.59 | 391,574 |
| 2022-01-28 | $3.16 | $3.47 | $3.15 | $3.45 | $3.45 | 358,295 |
| 2022-01-27 | $3.22 | $3.24 | $3.15 | $3.17 | $3.17 | 266,962 |
| 2022-01-26 | $3.37 | $3.43 | $3.16 | $3.21 | $3.21 | 321,552 |
| 2022-01-25 | $3.32 | $3.42 | $3.16 | $3.26 | $3.26 | 361,646 |
| 2022-01-24 | $3.09 | $3.43 | $3.07 | $3.42 | $3.42 | 584,714 |
| 2022-01-21 | $3.27 | $3.32 | $3.15 | $3.19 | $3.19 | 233,505 |
| 2022-01-20 | $3.29 | $3.49 | $3.28 | $3.29 | $3.29 | 336,276 |
| 2022-01-19 | $3.15 | $3.47 | $3.09 | $3.33 | $3.33 | 597,726 |
| 2022-01-18 | $3.15 | $3.26 | $3.10 | $3.12 | $3.12 | 936,102 |
| 2022-01-14 | $3.04 | $3.28 | $3.04 | $3.26 | $3.26 | 531,964 |
| 2022-01-13 | $3.18 | $3.23 | $3.00 | $3.11 | $3.11 | 265,683 |
| 2022-01-12 | $3.27 | $3.31 | $3.11 | $3.12 | $3.12 | 173,275 |
| 2022-01-11 | $3.17 | $3.28 | $3.16 | $3.27 | $3.27 | 402,186 |
| 2022-01-10 | $3.20 | $3.23 | $3.01 | $3.17 | $3.17 | 600,764 |
| 2022-01-07 | $3.20 | $3.28 | $3.14 | $3.19 | $3.19 | 420,245 |
| 2022-01-06 | $3.22 | $3.32 | $3.16 | $3.23 | $3.23 | 408,581 |
| 2022-01-05 | $3.38 | $3.43 | $3.22 | $3.26 | $3.26 | 523,112 |
| 2022-01-04 | $3.65 | $3.65 | $3.30 | $3.36 | $3.36 | 563,391 |
| 2022-01-03 | $3.50 | $3.86 | $3.40 | $3.68 | $3.68 | 661,682 |
| 2021-12-31 | $3.55 | $3.57 | $3.37 | $3.37 | $3.37 | 1,790,213 |
| 2021-12-30 | $3.71 | $3.81 | $3.58 | $3.61 | $3.61 | 877,076 |
| 2021-12-29 | $3.70 | $3.80 | $3.69 | $3.71 | $3.71 | 214,405 |
| 2021-12-28 | $3.78 | $3.89 | $3.66 | $3.71 | $3.71 | 247,904 |
| 2021-12-27 | $3.82 | $3.85 | $3.66 | $3.77 | $3.77 | 262,040 |
| 2021-12-23 | $3.86 | $3.92 | $3.77 | $3.85 | $3.85 | 159,250 |
| 2021-12-22 | $3.83 | $3.98 | $3.76 | $3.83 | $3.83 | 345,749 |
| 2021-12-21 | $3.82 | $3.95 | $3.69 | $3.87 | $3.87 | 212,829 |
| 2021-12-20 | $3.84 | $4.00 | $3.42 | $3.78 | $3.78 | 439,560 |
| 2021-12-17 | $3.89 | $4.10 | $3.63 | $3.99 | $3.99 | 549,162 |
| 2021-12-16 | $4.18 | $4.33 | $3.84 | $3.90 | $3.90 | 375,790 |
| 2021-12-15 | $3.80 | $4.25 | $3.77 | $4.16 | $4.16 | 561,995 |
| 2021-12-14 | $3.89 | $3.91 | $3.65 | $3.78 | $3.78 | 300,359 |
| 2021-12-13 | $4.08 | $4.08 | $3.81 | $3.93 | $3.93 | 390,078 |
| 2021-12-10 | $4.12 | $4.23 | $3.91 | $4.14 | $4.14 | 297,223 |
| 2021-12-09 | $4.42 | $4.49 | $4.02 | $4.06 | $4.06 | 386,643 |
| 2021-12-08 | $4.52 | $4.62 | $4.31 | $4.38 | $4.38 | 257,498 |
| 2021-12-07 | $4.33 | $4.84 | $4.33 | $4.57 | $4.57 | 542,979 |
| 2021-12-06 | $4.18 | $4.52 | $3.95 | $4.28 | $4.28 | 676,542 |
| 2021-12-03 | $4.46 | $4.49 | $4.15 | $4.20 | $4.20 | 432,949 |
| 2021-12-02 | $4.52 | $4.64 | $4.31 | $4.50 | $4.50 | 328,590 |
| 2021-12-01 | $4.86 | $4.91 | $4.39 | $4.45 | $4.45 | 535,213 |
| 2021-11-30 | $4.81 | $4.98 | $4.63 | $4.74 | $4.74 | 342,520 |
| 2021-11-29 | $5.16 | $5.47 | $4.82 | $4.89 | $4.89 | 301,424 |
| 2021-11-26 | $5.23 | $5.30 | $4.99 | $5.04 | $5.04 | 218,830 |
| 2021-11-24 | $5.05 | $5.36 | $4.92 | $5.30 | $5.30 | 435,875 |
| 2021-11-23 | $5.01 | $5.16 | $4.65 | $5.00 | $5.00 | 559,438 |
| 2021-11-22 | $5.58 | $5.73 | $4.99 | $5.00 | $5.00 | 308,875 |
| 2021-11-19 | $5.66 | $6.03 | $5.50 | $5.55 | $5.55 | 345,310 |
| 2021-11-18 | $5.85 | $5.95 | $5.61 | $5.71 | $5.71 | 312,516 |
| 2021-11-17 | $5.71 | $5.83 | $5.53 | $5.81 | $5.81 | 211,768 |
| 2021-11-16 | $5.64 | $5.77 | $5.25 | $5.72 | $5.72 | 356,375 |
| 2021-11-15 | $5.85 | $5.94 | $5.58 | $5.64 | $5.64 | 385,734 |
| 2021-11-12 | $6.17 | $6.21 | $5.73 | $5.86 | $5.86 | 316,207 |
| 2021-11-11 | $6.39 | $6.69 | $6.03 | $6.11 | $6.11 | 382,938 |
| 2021-11-10 | $6.37 | $6.55 | $6.22 | $6.45 | $6.45 | 445,878 |
| 2021-11-09 | $6.56 | $6.78 | $6.30 | $6.36 | $6.36 | 360,512 |
| 2021-11-08 | $6.30 | $6.77 | $6.25 | $6.57 | $6.57 | 635,339 |
| 2021-11-05 | $6.50 | $6.62 | $5.94 | $5.98 | $5.98 | 766,677 |
| 2021-11-04 | $7.60 | $7.66 | $6.48 | $6.49 | $6.49 | 978,393 |
| 2021-11-03 | $10.00 | $10.01 | $7.14 | $7.22 | $7.22 | 1,012,309 |
| 2021-11-02 | $10.13 | $10.25 | $9.63 | $10.02 | $10.02 | 170,080 |
| 2021-11-01 | $9.60 | $10.39 | $9.48 | $10.08 | $10.08 | 174,296 |
| 2021-10-29 | $9.42 | $9.61 | $9.13 | $9.44 | $9.44 | 84,944 |
| 2021-10-28 | $9.47 | $9.69 | $9.14 | $9.32 | $9.32 | 78,574 |
| 2021-10-27 | $9.73 | $10.07 | $9.46 | $9.50 | $9.50 | 92,109 |
| 2021-10-26 | $9.93 | $10.27 | $9.69 | $9.89 | $9.89 | 95,675 |
| 2021-10-25 | $9.60 | $9.93 | $9.50 | $9.80 | $9.80 | 81,477 |
| 2021-10-22 | $9.68 | $9.90 | $9.58 | $9.63 | $9.63 | 53,692 |
| 2021-10-21 | $9.98 | $10.10 | $9.71 | $9.78 | $9.78 | 86,538 |
| 2021-10-20 | $10.06 | $10.22 | $9.94 | $9.97 | $9.97 | 114,172 |
| 2021-10-19 | $9.99 | $10.44 | $9.97 | $10.10 | $10.10 | 166,290 |
| 2021-10-18 | $10.19 | $10.29 | $9.90 | $10.02 | $10.02 | 68,155 |
| 2021-10-15 | $10.44 | $10.44 | $10.10 | $10.10 | $10.10 | 68,392 |
| 2021-10-14 | $10.49 | $10.74 | $9.94 | $10.29 | $10.29 | 162,786 |
| 2021-10-13 | $10.19 | $10.49 | $9.72 | $10.37 | $10.37 | 206,893 |
| 2021-10-12 | $9.44 | $10.56 | $9.25 | $10.18 | $10.18 | 198,524 |
| 2021-10-11 | $9.35 | $9.50 | $9.00 | $9.25 | $9.25 | 318,354 |
| 2021-10-08 | $9.82 | $10.80 | $9.29 | $9.36 | $9.36 | 154,499 |
| 2021-10-07 | $9.92 | $10.14 | $9.57 | $9.85 | $9.85 | 181,532 |
| 2021-10-06 | $10.30 | $10.35 | $9.70 | $9.91 | $9.91 | 259,118 |
| 2021-10-05 | $9.95 | $10.46 | $9.56 | $10.30 | $10.30 | 213,373 |
| 2021-10-04 | $10.35 | $10.50 | $9.76 | $9.92 | $9.92 | 170,858 |
| 2021-10-01 | $10.42 | $10.51 | $9.97 | $10.50 | $10.50 | 156,670 |
| 2021-09-30 | $10.18 | $10.47 | $9.91 | $10.29 | $10.29 | 183,013 |
| 2021-09-29 | $10.30 | $10.33 | $10.09 | $10.16 | $10.16 | 96,515 |
| 2021-09-28 | $10.52 | $10.65 | $10.15 | $10.20 | $10.20 | 117,404 |
| 2021-09-27 | $10.77 | $10.77 | $10.35 | $10.63 | $10.63 | 277,632 |
| 2021-09-24 | $10.83 | $11.06 | $10.52 | $10.83 | $10.83 | 86,886 |
| 2021-09-23 | $10.79 | $11.18 | $10.56 | $10.95 | $10.95 | 285,397 |
| 2021-09-22 | $10.48 | $10.79 | $10.35 | $10.66 | $10.66 | 302,973 |
| 2021-09-21 | $10.50 | $10.94 | $10.27 | $10.39 | $10.39 | 412,379 |
| 2021-09-20 | $11.02 | $11.48 | $10.43 | $10.58 | $10.58 | 247,252 |
| 2021-09-17 | $11.83 | $12.03 | $11.04 | $11.11 | $11.11 | 2,430,397 |
| 2021-09-16 | $11.94 | $12.13 | $11.69 | $11.96 | $11.96 | 381,274 |
| 2021-09-15 | $11.60 | $12.06 | $11.34 | $11.91 | $11.91 | 265,254 |
| 2021-09-14 | $11.67 | $12.00 | $11.41 | $11.53 | $11.53 | 134,146 |
| 2021-09-13 | $11.79 | $12.10 | $10.56 | $11.69 | $11.69 | 578,909 |
| 2021-09-10 | $11.77 | $12.12 | $11.73 | $11.76 | $11.76 | 264,557 |
| 2021-09-09 | $12.32 | $12.71 | $11.68 | $11.69 | $11.69 | 756,687 |
| 2021-09-08 | $12.40 | $12.87 | $12.15 | $12.38 | $12.38 | 418,336 |
| 2021-09-07 | $12.94 | $13.67 | $12.29 | $12.33 | $12.33 | 371,979 |
| 2021-09-03 | $12.08 | $13.22 | $12.01 | $13.11 | $13.11 | 384,498 |
| 2021-09-02 | $11.64 | $12.79 | $11.55 | $12.09 | $12.09 | 360,707 |
| 2021-09-01 | $11.28 | $11.78 | $11.03 | $11.58 | $11.58 | 469,906 |
| 2021-08-31 | $12.15 | $12.53 | $11.20 | $11.28 | $11.28 | 311,683 |
| 2021-08-30 | $12.46 | $12.60 | $11.01 | $12.05 | $12.05 | 508,367 |
| 2021-08-27 | $13.00 | $13.10 | $12.30 | $12.49 | $12.49 | 226,595 |
| 2021-08-26 | $12.50 | $13.98 | $12.20 | $13.09 | $13.09 | 327,542 |
| 2021-08-25 | $12.52 | $12.75 | $12.13 | $12.61 | $12.61 | 169,955 |
| 2021-08-24 | $13.34 | $13.98 | $12.29 | $12.56 | $12.56 | 384,023 |
| 2021-08-23 | $13.06 | $13.52 | $12.60 | $13.48 | $13.48 | 245,221 |
| 2021-08-20 | $12.37 | $13.71 | $11.92 | $13.20 | $13.20 | 332,208 |
| 2021-08-19 | $11.92 | $12.68 | $11.54 | $12.53 | $12.53 | 457,978 |
| 2021-08-18 | $10.94 | $12.12 | $10.94 | $12.02 | $12.02 | 763,539 |
| 2021-08-17 | $11.08 | $12.00 | $10.77 | $11.18 | $11.18 | 525,788 |
| 2021-08-16 | $11.72 | $11.97 | $10.92 | $11.09 | $11.09 | 690,401 |
| 2021-08-13 | $11.84 | $12.04 | $11.70 | $11.80 | $11.80 | 166,743 |
| 2021-08-12 | $12.07 | $12.27 | $11.71 | $11.73 | $11.73 | 135,424 |
| 2021-08-11 | $12.24 | $12.48 | $11.85 | $12.14 | $12.14 | 188,848 |
| 2021-08-10 | $12.60 | $12.98 | $11.99 | $12.30 | $12.30 | 239,517 |
| 2021-08-09 | $13.91 | $14.00 | $12.18 | $12.35 | $12.35 | 386,357 |
| 2021-08-06 | $12.15 | $13.98 | $12.12 | $13.61 | $13.61 | 209,716 |
| 2021-08-05 | $11.80 | $12.52 | $11.79 | $12.11 | $12.11 | 230,622 |
| 2021-08-04 | $12.51 | $12.96 | $11.78 | $12.05 | $12.05 | 240,473 |
| 2021-08-03 | $12.43 | $13.83 | $12.01 | $12.66 | $12.66 | 248,622 |
| 2021-08-02 | $11.91 | $13.19 | $11.63 | $12.69 | $12.69 | 244,531 |
| 2021-07-30 | $11.43 | $11.94 | $11.21 | $11.91 | $11.91 | 79,440 |
| 2021-07-29 | $11.22 | $11.65 | $11.01 | $11.58 | $11.58 | 181,622 |
| 2021-07-28 | $11.46 | $11.47 | $11.01 | $11.29 | $11.29 | 147,236 |
| 2021-07-27 | $11.30 | $11.86 | $11.22 | $11.27 | $11.27 | 522,295 |
| 2021-07-26 | $11.68 | $11.94 | $11.21 | $11.50 | $11.50 | 673,815 |
| 2021-07-23 | $11.69 | $12.00 | $11.50 | $11.76 | $11.76 | 358,060 |
| 2021-07-22 | $11.90 | $12.01 | $11.50 | $11.65 | $11.65 | 1,293,503 |
| 2021-07-21 | $11.50 | $12.04 | $10.19 | $12.00 | $12.00 | 6,542,925 |
Kaltura Inc (KLTR) News Headlines
Recent Kaltura Inc (KLTR) News
Similar Companies to Kaltura Inc (KLTR) in the Software-Infrastructure Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Oracle Corp | ORCL | Software-Infrastructure | Technology | 136,108 |
| Microsoft Corporation | MSFT | Software-Infrastructure | Technology | 126,000 |
| Adobe Inc | ADBE | Software-Infrastructure | Technology | 26,000 |
| Amdocs Ltd | DOX | Software-Infrastructure | Technology | 24,000 |
| Akamai Technologies Inc | AKAM | Software-Infrastructure | Technology | 15,500 |
| Synopsys Inc | SNPS | Software-Infrastructure | Technology | 12,000 |
| Fortinet Inc | FTNT | Software-Infrastructure | Technology | 11,000 |
| Vmware Inc - Class A | VMW | Software-Infrastructure | Technology | 11,000 |
| Verint Systems Inc | VRNT | Software-Infrastructure | Technology | 11,000 |
| NortonLifeLock Inc | NLOK | Software-Infrastructure | Technology | 10,000 |