LAVA Therapeutics NV (LVTX) Exchange: NASDAQ
Data as of May 2, 2025
$1.28 ($0.04) 3.23%
LAVA Therapeutics NV - Daily Information
Click for more stock information on LAVA Therapeutics NV.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $1.22 |
| Previous Close | $1.28 |
| High | $1.28 |
| Low | $1.22 |
| Adjusted Open | $1.22 |
| Previous Adjusted Close | $1.28 |
| Adjusted High | $1.28 |
| Adjusted Low | $1.22 |
About LAVA Therapeutics NV (LVTX)
LAVA Therapeutics NV
Invest in LAVA Therapeutics NV (LVTX)
Historical Stock Data for LAVA Therapeutics NV (LVTX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $1.22 | $1.28 | $1.22 | $1.28 | $1.28 | 10,520 |
| 2025-05-01 | $1.24 | $1.28 | $1.22 | $1.24 | $1.24 | 9,377 |
| 2025-04-30 | $1.26 | $1.26 | $1.20 | $1.25 | $1.25 | 73,103 |
| 2025-04-29 | $1.30 | $1.33 | $1.24 | $1.26 | $1.26 | 22,710 |
| 2025-04-28 | $1.33 | $1.33 | $1.28 | $1.28 | $1.28 | 12,187 |
| 2025-04-25 | $1.39 | $1.39 | $1.28 | $1.31 | $1.31 | 25,601 |
| 2025-04-24 | $1.30 | $1.40 | $1.30 | $1.38 | $1.38 | 10,642 |
| 2025-04-23 | $1.41 | $1.44 | $1.32 | $1.36 | $1.36 | 40,099 |
| 2025-04-22 | $1.39 | $1.41 | $1.38 | $1.38 | $1.38 | 53,343 |
| 2025-04-21 | $1.31 | $1.43 | $1.31 | $1.40 | $1.40 | 70,883 |
| 2025-04-17 | $1.22 | $1.35 | $1.22 | $1.31 | $1.31 | 102,020 |
| 2025-04-16 | $1.24 | $1.31 | $1.21 | $1.23 | $1.23 | 181,118 |
| 2025-04-15 | $1.17 | $1.21 | $1.12 | $1.14 | $1.14 | 6,301 |
| 2025-04-14 | $1.12 | $1.16 | $1.09 | $1.16 | $1.16 | 71,624 |
| 2025-04-11 | $1.11 | $1.11 | $1.08 | $1.09 | $1.09 | 12,341 |
| 2025-04-10 | $1.07 | $1.10 | $1.07 | $1.08 | $1.08 | 14,187 |
| 2025-04-09 | $1.13 | $1.15 | $1.06 | $1.11 | $1.11 | 70,631 |
| 2025-04-08 | $1.20 | $1.20 | $1.03 | $1.13 | $1.13 | 59,083 |
| 2025-04-07 | $1.13 | $1.15 | $1.11 | $1.14 | $1.14 | 75,122 |
| 2025-04-04 | $1.16 | $1.20 | $1.10 | $1.16 | $1.16 | 97,795 |
| 2025-04-03 | $1.25 | $1.25 | $1.16 | $1.18 | $1.18 | 139,069 |
| 2025-04-02 | $1.25 | $1.29 | $1.23 | $1.27 | $1.27 | 7,039 |
| 2025-04-01 | $1.26 | $1.28 | $1.23 | $1.25 | $1.25 | 47,869 |
| 2025-03-31 | $1.30 | $1.30 | $1.20 | $1.27 | $1.27 | 46,660 |
| 2025-03-28 | $1.36 | $1.36 | $1.28 | $1.29 | $1.29 | 43,333 |
| 2025-03-27 | $1.27 | $1.32 | $1.20 | $1.30 | $1.30 | 23,739 |
| 2025-03-26 | $1.30 | $1.30 | $1.25 | $1.28 | $1.28 | 31,893 |
| 2025-03-25 | $1.31 | $1.34 | $1.21 | $1.29 | $1.29 | 126,352 |
| 2025-03-24 | $1.30 | $1.34 | $1.27 | $1.30 | $1.30 | 43,061 |
| 2025-03-21 | $1.30 | $1.32 | $1.24 | $1.30 | $1.30 | 22,117 |
| 2025-03-20 | $1.33 | $1.33 | $1.25 | $1.30 | $1.30 | 85,617 |
| 2025-03-19 | $1.23 | $1.34 | $1.23 | $1.32 | $1.32 | 26,808 |
| 2025-03-18 | $1.28 | $1.34 | $1.26 | $1.29 | $1.29 | 41,652 |
| 2025-03-17 | $1.29 | $1.32 | $1.29 | $1.31 | $1.31 | 28,357 |
| 2025-03-14 | $1.35 | $1.35 | $1.29 | $1.30 | $1.30 | 17,801 |
| 2025-03-13 | $1.37 | $1.37 | $1.31 | $1.33 | $1.33 | 6,632 |
| 2025-03-12 | $1.36 | $1.37 | $1.32 | $1.35 | $1.35 | 24,701 |
| 2025-03-11 | $1.34 | $1.37 | $1.32 | $1.35 | $1.35 | 58,907 |
| 2025-03-10 | $1.41 | $1.42 | $1.35 | $1.35 | $1.35 | 52,068 |
| 2025-03-07 | $1.42 | $1.51 | $1.39 | $1.44 | $1.44 | 219,933 |
| 2025-03-06 | $1.35 | $1.42 | $1.33 | $1.41 | $1.41 | 199,015 |
| 2025-03-05 | $1.30 | $1.38 | $1.28 | $1.32 | $1.32 | 151,643 |
| 2025-03-04 | $1.26 | $1.30 | $1.25 | $1.28 | $1.28 | 89,783 |
| 2025-03-03 | $1.31 | $1.32 | $1.26 | $1.27 | $1.27 | 157,693 |
| 2025-02-28 | $1.29 | $1.33 | $1.22 | $1.29 | $1.29 | 189,505 |
| 2025-02-27 | $1.24 | $1.30 | $1.24 | $1.29 | $1.29 | 299,354 |
| 2025-02-26 | $1.27 | $1.35 | $1.26 | $1.35 | $1.35 | 1,815,828 |
| 2025-02-25 | $1.17 | $1.47 | $1.13 | $1.34 | $1.34 | 20,156,792 |
| 2025-02-24 | $0.94 | $0.95 | $0.94 | $0.94 | $0.94 | 5,265 |
| 2025-02-21 | $0.97 | $0.97 | $0.95 | $0.96 | $0.96 | 4,617 |
| 2025-02-20 | $0.92 | $0.97 | $0.92 | $0.94 | $0.94 | 9,431 |
| 2025-02-19 | $0.93 | $0.96 | $0.92 | $0.93 | $0.93 | 15,379 |
| 2025-02-18 | $0.92 | $0.95 | $0.92 | $0.92 | $0.92 | 18,313 |
| 2025-02-14 | $0.92 | $0.94 | $0.92 | $0.94 | $0.94 | 7,900 |
| 2025-02-13 | $0.92 | $0.95 | $0.90 | $0.93 | $0.93 | 10,535 |
| 2025-02-12 | $0.91 | $0.94 | $0.85 | $0.94 | $0.94 | 139,360 |
| 2025-02-11 | $0.91 | $0.97 | $0.91 | $0.91 | $0.91 | 51,233 |
| 2025-02-10 | $0.96 | $0.96 | $0.91 | $0.91 | $0.91 | 43,295 |
| 2025-02-07 | $0.97 | $0.98 | $0.96 | $0.96 | $0.96 | 9,397 |
| 2025-02-06 | $0.93 | $0.98 | $0.93 | $0.95 | $0.95 | 5,918 |
| 2025-02-05 | $0.98 | $1.00 | $0.93 | $0.94 | $0.94 | 39,737 |
| 2025-02-04 | $1.00 | $1.03 | $0.98 | $0.98 | $0.98 | 24,315 |
| 2025-02-03 | $0.99 | $1.02 | $0.98 | $1.00 | $1.00 | 33,526 |
| 2025-01-31 | $0.96 | $1.03 | $0.95 | $0.98 | $0.98 | 24,228 |
| 2025-01-30 | $0.98 | $0.98 | $0.95 | $0.97 | $0.97 | 13,761 |
| 2025-01-29 | $0.98 | $0.98 | $0.94 | $0.96 | $0.96 | 14,582 |
| 2025-01-28 | $0.95 | $0.98 | $0.95 | $0.97 | $0.97 | 16,812 |
| 2025-01-27 | $0.93 | $0.99 | $0.93 | $0.97 | $0.97 | 19,059 |
| 2025-01-24 | $0.94 | $0.99 | $0.92 | $0.95 | $0.95 | 52,125 |
| 2025-01-23 | $0.94 | $0.98 | $0.94 | $0.96 | $0.96 | 19,022 |
| 2025-01-22 | $0.95 | $0.97 | $0.94 | $0.94 | $0.94 | 18,620 |
| 2025-01-21 | $0.94 | $0.95 | $0.92 | $0.95 | $0.95 | 25,561 |
| 2025-01-17 | $0.93 | $0.98 | $0.91 | $0.94 | $0.94 | 14,759 |
| 2025-01-16 | $0.97 | $0.98 | $0.92 | $0.94 | $0.94 | 44,480 |
| 2025-01-15 | $1.00 | $1.00 | $0.95 | $0.97 | $0.97 | 24,470 |
| 2025-01-14 | $0.99 | $1.01 | $0.95 | $0.98 | $0.98 | 81,865 |
| 2025-01-13 | $0.98 | $0.99 | $0.96 | $0.99 | $0.99 | 60,492 |
| 2025-01-10 | $1.02 | $1.03 | $0.95 | $0.98 | $0.98 | 494,935 |
| 2025-01-08 | $1.10 | $1.10 | $1.02 | $1.02 | $1.02 | 69,922 |
| 2025-01-07 | $1.12 | $1.12 | $1.05 | $1.08 | $1.08 | 60,521 |
| 2025-01-06 | $1.11 | $1.12 | $1.03 | $1.08 | $1.08 | 90,763 |
| 2025-01-03 | $1.03 | $1.12 | $1.02 | $1.06 | $1.06 | 172,302 |
| 2025-01-02 | $0.97 | $1.06 | $0.97 | $1.03 | $1.03 | 242,890 |
| 2024-12-31 | $0.98 | $1.00 | $0.95 | $0.95 | $0.95 | 62,504 |
| 2024-12-30 | $1.00 | $1.01 | $0.95 | $0.99 | $0.99 | 168,939 |
| 2024-12-27 | $0.97 | $1.02 | $0.88 | $0.99 | $0.99 | 253,037 |
| 2024-12-26 | $0.98 | $1.04 | $0.91 | $0.99 | $0.99 | 178,656 |
| 2024-12-24 | $1.00 | $1.00 | $0.96 | $0.98 | $0.98 | 37,668 |
| 2024-12-23 | $1.00 | $1.03 | $0.96 | $0.98 | $0.98 | 140,576 |
| 2024-12-20 | $0.98 | $1.03 | $0.97 | $1.03 | $1.03 | 157,263 |
| 2024-12-19 | $1.05 | $1.06 | $0.96 | $0.99 | $0.99 | 98,365 |
| 2024-12-18 | $1.04 | $1.07 | $0.96 | $1.01 | $1.01 | 219,434 |
| 2024-12-17 | $1.07 | $1.08 | $1.01 | $1.04 | $1.04 | 192,704 |
| 2024-12-16 | $1.08 | $1.16 | $1.00 | $1.02 | $1.02 | 361,337 |
| 2024-12-13 | $1.20 | $1.20 | $1.08 | $1.11 | $1.11 | 157,486 |
| 2024-12-12 | $1.21 | $1.23 | $1.15 | $1.20 | $1.20 | 228,945 |
| 2024-12-11 | $1.46 | $1.46 | $1.18 | $1.21 | $1.21 | 614,726 |
| 2024-12-10 | $1.92 | $1.92 | $1.45 | $1.46 | $1.46 | 561,928 |
| 2024-12-09 | $1.85 | $1.95 | $1.84 | $1.91 | $1.91 | 162,008 |
| 2024-12-06 | $1.67 | $1.79 | $1.67 | $1.77 | $1.77 | 47,038 |
| 2024-12-05 | $1.68 | $1.77 | $1.67 | $1.68 | $1.68 | 47,013 |
| 2024-12-04 | $1.70 | $1.75 | $1.68 | $1.75 | $1.75 | 63,381 |
| 2024-12-03 | $1.90 | $2.00 | $1.63 | $1.68 | $1.68 | 330,290 |
| 2024-12-02 | $1.64 | $1.80 | $1.61 | $1.78 | $1.78 | 50,694 |
| 2024-11-29 | $1.65 | $1.78 | $1.60 | $1.60 | $1.60 | 26,993 |
| 2024-11-27 | $1.60 | $1.71 | $1.53 | $1.60 | $1.60 | 27,234 |
| 2024-11-26 | $1.63 | $1.68 | $1.53 | $1.55 | $1.55 | 43,524 |
| 2024-11-25 | $1.64 | $1.67 | $1.58 | $1.61 | $1.61 | 29,405 |
| 2024-11-22 | $1.50 | $1.66 | $1.48 | $1.60 | $1.60 | 30,152 |
| 2024-11-21 | $1.50 | $1.58 | $1.46 | $1.48 | $1.48 | 44,251 |
| 2024-11-20 | $1.55 | $1.59 | $1.52 | $1.52 | $1.52 | 25,119 |
| 2024-11-19 | $1.65 | $1.65 | $1.55 | $1.56 | $1.56 | 52,581 |
| 2024-11-18 | $1.60 | $1.63 | $1.54 | $1.63 | $1.63 | 58,761 |
| 2024-11-15 | $1.66 | $1.67 | $1.55 | $1.57 | $1.57 | 36,564 |
| 2024-11-14 | $1.77 | $1.77 | $1.65 | $1.66 | $1.66 | 36,563 |
| 2024-11-13 | $1.80 | $1.86 | $1.65 | $1.70 | $1.70 | 64,384 |
| 2024-11-12 | $1.79 | $1.81 | $1.75 | $1.76 | $1.76 | 22,775 |
| 2024-11-11 | $1.87 | $1.89 | $1.82 | $1.85 | $1.85 | 30,209 |
| 2024-11-08 | $1.84 | $1.88 | $1.84 | $1.85 | $1.85 | 11,687 |
| 2024-11-07 | $1.85 | $1.97 | $1.79 | $1.84 | $1.84 | 60,920 |
| 2024-11-06 | $1.87 | $1.90 | $1.78 | $1.90 | $1.90 | 29,201 |
| 2024-11-05 | $1.76 | $1.84 | $1.75 | $1.82 | $1.82 | 9,823 |
| 2024-11-04 | $1.80 | $1.87 | $1.76 | $1.77 | $1.77 | 89,681 |
| 2024-11-01 | $1.79 | $1.97 | $1.78 | $1.90 | $1.90 | 74,542 |
| 2024-10-31 | $1.87 | $1.88 | $1.77 | $1.81 | $1.81 | 45,038 |
| 2024-10-30 | $1.81 | $1.93 | $1.81 | $1.92 | $1.92 | 29,288 |
| 2024-10-29 | $2.01 | $2.01 | $1.76 | $1.82 | $1.82 | 86,989 |
| 2024-10-28 | $1.95 | $2.06 | $1.95 | $2.04 | $2.04 | 198,459 |
| 2024-10-25 | $2.04 | $2.04 | $1.94 | $2.00 | $2.00 | 80,392 |
| 2024-10-24 | $2.03 | $2.05 | $1.90 | $2.00 | $2.00 | 92,860 |
| 2024-10-23 | $1.75 | $2.09 | $1.75 | $2.04 | $2.04 | 349,817 |
| 2024-10-22 | $1.75 | $1.75 | $1.71 | $1.74 | $1.74 | 15,748 |
| 2024-10-21 | $1.69 | $1.78 | $1.69 | $1.72 | $1.72 | 55,106 |
| 2024-10-18 | $1.67 | $1.68 | $1.64 | $1.68 | $1.68 | 44,885 |
| 2024-10-17 | $1.67 | $1.67 | $1.61 | $1.65 | $1.65 | 31,764 |
| 2024-10-16 | $1.60 | $1.65 | $1.60 | $1.65 | $1.65 | 44,024 |
| 2024-10-15 | $1.61 | $1.61 | $1.58 | $1.60 | $1.60 | 15,673 |
| 2024-10-14 | $1.64 | $1.65 | $1.56 | $1.59 | $1.59 | 36,043 |
| 2024-10-11 | $1.60 | $1.65 | $1.60 | $1.65 | $1.65 | 11,637 |
| 2024-10-10 | $1.60 | $1.65 | $1.59 | $1.60 | $1.60 | 18,060 |
| 2024-10-09 | $1.68 | $1.68 | $1.60 | $1.60 | $1.60 | 25,392 |
| 2024-10-08 | $1.66 | $1.72 | $1.63 | $1.64 | $1.64 | 26,622 |
| 2024-10-07 | $1.67 | $1.74 | $1.63 | $1.69 | $1.69 | 24,132 |
| 2024-10-04 | $1.71 | $1.75 | $1.66 | $1.71 | $1.71 | 15,568 |
| 2024-10-03 | $1.70 | $1.72 | $1.67 | $1.67 | $1.67 | 3,334 |
| 2024-10-02 | $1.67 | $1.70 | $1.65 | $1.70 | $1.70 | 8,565 |
| 2024-10-01 | $1.65 | $1.69 | $1.64 | $1.67 | $1.67 | 22,412 |
| 2024-09-30 | $1.67 | $1.68 | $1.58 | $1.66 | $1.66 | 54,574 |
| 2024-09-27 | $1.62 | $1.70 | $1.62 | $1.68 | $1.68 | 29,551 |
| 2024-09-26 | $1.63 | $1.72 | $1.60 | $1.65 | $1.65 | 86,997 |
| 2024-09-25 | $1.71 | $1.72 | $1.64 | $1.64 | $1.64 | 11,252 |
| 2024-09-24 | $1.64 | $1.72 | $1.61 | $1.69 | $1.69 | 50,864 |
| 2024-09-23 | $1.70 | $1.75 | $1.59 | $1.63 | $1.63 | 63,607 |
| 2024-09-20 | $1.62 | $1.71 | $1.62 | $1.63 | $1.63 | 56,015 |
| 2024-09-19 | $1.74 | $1.76 | $1.62 | $1.68 | $1.68 | 51,855 |
| 2024-09-18 | $1.75 | $1.75 | $1.66 | $1.68 | $1.68 | 43,355 |
| 2024-09-17 | $1.70 | $1.80 | $1.66 | $1.76 | $1.76 | 45,715 |
| 2024-09-16 | $1.73 | $1.73 | $1.66 | $1.72 | $1.72 | 27,462 |
| 2024-09-13 | $1.74 | $1.74 | $1.66 | $1.72 | $1.72 | 26,751 |
| 2024-09-12 | $1.76 | $1.76 | $1.66 | $1.68 | $1.68 | 9,453 |
| 2024-09-11 | $1.66 | $1.75 | $1.66 | $1.74 | $1.74 | 17,518 |
| 2024-09-10 | $1.75 | $1.76 | $1.62 | $1.70 | $1.70 | 54,178 |
| 2024-09-09 | $1.62 | $1.73 | $1.62 | $1.70 | $1.70 | 40,472 |
| 2024-09-06 | $1.56 | $1.64 | $1.53 | $1.60 | $1.60 | 23,190 |
| 2024-09-05 | $1.63 | $1.71 | $1.60 | $1.64 | $1.64 | 38,873 |
| 2024-09-04 | $1.60 | $1.64 | $1.58 | $1.63 | $1.63 | 35,361 |
| 2024-09-03 | $1.88 | $1.88 | $1.55 | $1.57 | $1.57 | 184,982 |
| 2024-08-30 | $1.78 | $1.79 | $1.74 | $1.75 | $1.75 | 51,226 |
| 2024-08-29 | $1.82 | $1.83 | $1.79 | $1.83 | $1.83 | 16,591 |
| 2024-08-28 | $1.84 | $1.84 | $1.78 | $1.78 | $1.78 | 19,865 |
| 2024-08-27 | $1.85 | $1.87 | $1.81 | $1.85 | $1.85 | 7,097 |
| 2024-08-26 | $1.89 | $1.91 | $1.82 | $1.84 | $1.84 | 28,413 |
| 2024-08-23 | $1.88 | $1.97 | $1.88 | $1.89 | $1.89 | 119,929 |
| 2024-08-22 | $1.80 | $1.94 | $1.80 | $1.87 | $1.87 | 61,298 |
| 2024-08-21 | $1.86 | $1.86 | $1.76 | $1.80 | $1.80 | 45,336 |
| 2024-08-20 | $1.83 | $1.85 | $1.77 | $1.81 | $1.81 | 71,351 |
| 2024-08-19 | $1.85 | $1.85 | $1.77 | $1.82 | $1.82 | 55,443 |
| 2024-08-16 | $1.83 | $1.84 | $1.77 | $1.79 | $1.79 | 64,635 |
| 2024-08-15 | $1.80 | $1.87 | $1.75 | $1.82 | $1.82 | 65,806 |
| 2024-08-14 | $1.84 | $1.84 | $1.76 | $1.77 | $1.77 | 18,212 |
| 2024-08-13 | $1.86 | $1.86 | $1.75 | $1.80 | $1.80 | 40,049 |
| 2024-08-12 | $1.80 | $1.84 | $1.75 | $1.81 | $1.81 | 23,583 |
| 2024-08-09 | $1.89 | $1.89 | $1.73 | $1.77 | $1.77 | 100,338 |
| 2024-08-08 | $1.74 | $1.78 | $1.72 | $1.76 | $1.76 | 23,039 |
| 2024-08-07 | $1.84 | $1.90 | $1.73 | $1.75 | $1.75 | 56,742 |
| 2024-08-06 | $1.82 | $1.86 | $1.76 | $1.80 | $1.80 | 50,142 |
| 2024-08-05 | $1.75 | $1.86 | $1.70 | $1.80 | $1.80 | 125,703 |
| 2024-08-02 | $2.02 | $2.06 | $1.94 | $1.97 | $1.97 | 45,394 |
| 2024-08-01 | $2.10 | $2.14 | $2.02 | $2.06 | $2.06 | 25,970 |
| 2024-07-31 | $2.21 | $2.21 | $2.07 | $2.14 | $2.14 | 25,690 |
| 2024-07-30 | $2.04 | $2.14 | $1.98 | $2.13 | $2.13 | 46,542 |
| 2024-07-29 | $2.10 | $2.15 | $2.01 | $2.01 | $2.01 | 52,307 |
| 2024-07-26 | $2.10 | $2.14 | $2.06 | $2.07 | $2.07 | 21,929 |
| 2024-07-25 | $2.05 | $2.21 | $1.98 | $2.11 | $2.11 | 160,725 |
| 2024-07-24 | $2.06 | $2.10 | $1.98 | $1.98 | $1.98 | 83,958 |
| 2024-07-23 | $2.03 | $2.12 | $2.00 | $2.04 | $2.04 | 85,567 |
| 2024-07-22 | $2.10 | $2.10 | $1.91 | $2.02 | $2.02 | 78,951 |
| 2024-07-19 | $2.04 | $2.13 | $2.01 | $2.06 | $2.06 | 33,702 |
| 2024-07-18 | $2.32 | $2.32 | $2.00 | $2.08 | $2.08 | 71,688 |
| 2024-07-17 | $2.17 | $2.39 | $2.12 | $2.29 | $2.29 | 181,575 |
| 2024-07-16 | $1.78 | $2.22 | $1.78 | $2.11 | $2.11 | 433,212 |
| 2024-07-15 | $1.91 | $1.91 | $1.72 | $1.80 | $1.80 | 123,823 |
| 2024-07-12 | $1.78 | $1.89 | $1.78 | $1.87 | $1.87 | 46,507 |
| 2024-07-11 | $1.91 | $1.98 | $1.78 | $1.79 | $1.79 | 101,587 |
| 2024-07-10 | $1.91 | $1.95 | $1.86 | $1.91 | $1.91 | 52,250 |
| 2024-07-09 | $1.89 | $1.90 | $1.80 | $1.89 | $1.89 | 29,714 |
| 2024-07-08 | $1.97 | $2.02 | $1.85 | $1.85 | $1.85 | 51,630 |
| 2024-07-05 | $1.80 | $1.93 | $1.80 | $1.89 | $1.89 | 78,248 |
| 2024-07-03 | $1.88 | $1.94 | $1.79 | $1.80 | $1.80 | 41,916 |
| 2024-07-02 | $1.85 | $2.02 | $1.85 | $1.89 | $1.89 | 53,151 |
| 2024-07-01 | $1.84 | $2.06 | $1.83 | $1.87 | $1.87 | 18,430 |
| 2024-06-28 | $1.95 | $2.06 | $1.80 | $1.80 | $1.80 | 89,709 |
| 2024-06-27 | $1.86 | $2.03 | $1.82 | $1.88 | $1.88 | 102,355 |
| 2024-06-26 | $1.89 | $2.04 | $1.84 | $1.85 | $1.85 | 67,484 |
| 2024-06-25 | $1.87 | $2.11 | $1.85 | $1.94 | $1.94 | 110,675 |
| 2024-06-24 | $1.93 | $1.96 | $1.85 | $1.87 | $1.87 | 41,974 |
| 2024-06-21 | $1.90 | $1.99 | $1.81 | $1.86 | $1.86 | 50,115 |
| 2024-06-20 | $1.95 | $1.99 | $1.85 | $1.97 | $1.97 | 113,174 |
| 2024-06-18 | $2.09 | $2.18 | $1.91 | $1.95 | $1.95 | 106,587 |
| 2024-06-17 | $2.33 | $2.33 | $2.04 | $2.09 | $2.09 | 120,463 |
| 2024-06-14 | $2.45 | $2.45 | $2.30 | $2.34 | $2.34 | 44,233 |
| 2024-06-13 | $2.33 | $2.52 | $2.27 | $2.40 | $2.40 | 165,566 |
| 2024-06-12 | $2.35 | $2.37 | $2.22 | $2.30 | $2.30 | 43,820 |
| 2024-06-11 | $2.21 | $2.41 | $2.16 | $2.33 | $2.33 | 38,929 |
| 2024-06-10 | $2.30 | $2.37 | $2.21 | $2.21 | $2.21 | 27,481 |
| 2024-06-07 | $2.28 | $2.36 | $2.25 | $2.29 | $2.29 | 13,740 |
| 2024-06-06 | $2.29 | $2.40 | $2.26 | $2.28 | $2.28 | 17,743 |
| 2024-06-05 | $2.33 | $2.40 | $2.29 | $2.31 | $2.31 | 33,041 |
| 2024-06-04 | $2.44 | $2.46 | $2.32 | $2.33 | $2.33 | 37,987 |
| 2024-06-03 | $2.28 | $2.53 | $2.28 | $2.44 | $2.44 | 78,769 |
| 2024-05-31 | $2.36 | $2.48 | $2.25 | $2.26 | $2.26 | 210,942 |
| 2024-05-30 | $2.42 | $2.49 | $2.38 | $2.40 | $2.40 | 32,433 |
| 2024-05-29 | $2.41 | $2.50 | $2.35 | $2.38 | $2.38 | 43,368 |
| 2024-05-28 | $2.58 | $2.71 | $2.38 | $2.39 | $2.39 | 145,993 |
| 2024-05-24 | $2.72 | $2.79 | $2.56 | $2.64 | $2.64 | 40,843 |
| 2024-05-23 | $2.79 | $2.79 | $2.52 | $2.64 | $2.64 | 57,558 |
| 2024-05-22 | $2.81 | $2.81 | $2.68 | $2.72 | $2.72 | 36,241 |
| 2024-05-21 | $2.70 | $2.80 | $2.60 | $2.65 | $2.65 | 75,504 |
| 2024-05-20 | $2.63 | $2.75 | $2.63 | $2.70 | $2.70 | 33,453 |
| 2024-05-17 | $2.77 | $2.78 | $2.62 | $2.64 | $2.64 | 47,187 |
| 2024-05-16 | $2.89 | $2.93 | $2.74 | $2.76 | $2.76 | 55,984 |
| 2024-05-15 | $2.88 | $2.99 | $2.80 | $2.83 | $2.83 | 51,093 |
| 2024-05-14 | $3.00 | $3.00 | $2.56 | $2.89 | $2.89 | 125,564 |
| 2024-05-13 | $3.05 | $3.13 | $3.05 | $3.06 | $3.06 | 12,828 |
| 2024-05-10 | $3.15 | $3.17 | $3.04 | $3.09 | $3.09 | 31,985 |
| 2024-05-09 | $3.14 | $3.20 | $2.98 | $3.11 | $3.11 | 108,833 |
| 2024-05-08 | $2.99 | $3.14 | $2.92 | $3.08 | $3.08 | 58,613 |
| 2024-05-07 | $2.93 | $3.05 | $2.90 | $3.00 | $3.00 | 103,909 |
| 2024-05-06 | $3.03 | $3.09 | $2.78 | $2.84 | $2.84 | 115,102 |
| 2024-05-03 | $3.10 | $3.10 | $2.96 | $3.03 | $3.03 | 47,453 |
| 2024-05-02 | $3.02 | $3.10 | $2.96 | $3.10 | $3.10 | 39,366 |
| 2024-05-01 | $2.88 | $3.10 | $2.80 | $2.97 | $2.97 | 179,814 |
| 2024-04-30 | $2.89 | $2.98 | $2.83 | $2.89 | $2.89 | 115,199 |
| 2024-04-29 | $2.76 | $2.99 | $2.72 | $2.90 | $2.90 | 81,814 |
| 2024-04-26 | $2.70 | $2.82 | $2.68 | $2.73 | $2.73 | 49,932 |
| 2024-04-25 | $2.75 | $2.85 | $2.52 | $2.64 | $2.64 | 163,776 |
| 2024-04-24 | $2.98 | $3.01 | $2.73 | $2.74 | $2.74 | 153,797 |
| 2024-04-23 | $2.93 | $3.15 | $2.90 | $2.98 | $2.98 | 106,390 |
| 2024-04-22 | $2.72 | $2.93 | $2.69 | $2.85 | $2.85 | 87,769 |
| 2024-04-19 | $2.80 | $2.82 | $2.64 | $2.71 | $2.71 | 133,347 |
| 2024-04-18 | $2.94 | $3.02 | $2.81 | $2.83 | $2.83 | 103,713 |
| 2024-04-17 | $2.88 | $3.08 | $2.88 | $2.94 | $2.94 | 59,589 |
| 2024-04-16 | $2.89 | $3.07 | $2.88 | $2.89 | $2.89 | 73,208 |
| 2024-04-15 | $3.12 | $3.24 | $2.88 | $2.93 | $2.93 | 132,610 |
| 2024-04-12 | $3.32 | $3.39 | $3.05 | $3.13 | $3.13 | 151,713 |
| 2024-04-11 | $3.04 | $3.57 | $3.03 | $3.34 | $3.34 | 525,407 |
| 2024-04-10 | $2.75 | $3.16 | $2.51 | $3.04 | $3.04 | 478,622 |
| 2024-04-09 | $2.97 | $2.97 | $2.69 | $2.71 | $2.71 | 312,170 |
| 2024-04-08 | $3.02 | $3.07 | $2.94 | $2.95 | $2.95 | 97,621 |
| 2024-04-05 | $2.95 | $3.11 | $2.83 | $3.05 | $3.05 | 171,499 |
| 2024-04-04 | $3.10 | $3.23 | $2.82 | $2.87 | $2.87 | 300,683 |
| 2024-04-03 | $3.07 | $3.32 | $3.01 | $3.11 | $3.11 | 271,481 |
| 2024-04-02 | $3.46 | $3.49 | $2.90 | $3.12 | $3.12 | 530,827 |
| 2024-04-01 | $3.27 | $3.45 | $3.24 | $3.37 | $3.37 | 247,832 |
| 2024-03-28 | $3.92 | $3.93 | $3.31 | $3.33 | $3.33 | 490,993 |
| 2024-03-27 | $4.10 | $4.21 | $3.70 | $3.91 | $3.91 | 428,935 |
| 2024-03-26 | $3.75 | $4.10 | $3.59 | $4.03 | $4.03 | 415,321 |
| 2024-03-25 | $3.69 | $3.98 | $3.62 | $3.71 | $3.71 | 508,827 |
| 2024-03-22 | $3.25 | $3.74 | $3.16 | $3.65 | $3.65 | 492,479 |
| 2024-03-21 | $3.00 | $3.33 | $3.00 | $3.25 | $3.25 | 417,104 |
| 2024-03-20 | $3.18 | $3.19 | $2.78 | $3.07 | $3.07 | 523,638 |
| 2024-03-19 | $2.93 | $3.31 | $2.93 | $3.19 | $3.19 | 717,047 |
| 2024-03-18 | $2.98 | $3.13 | $2.81 | $2.94 | $2.94 | 289,683 |
| 2024-03-15 | $2.74 | $3.07 | $2.61 | $2.95 | $2.95 | 561,503 |
| 2024-03-14 | $2.66 | $2.78 | $2.55 | $2.74 | $2.74 | 232,989 |
| 2024-03-13 | $2.45 | $2.79 | $2.32 | $2.71 | $2.71 | 444,907 |
| 2024-03-12 | $2.54 | $2.54 | $2.40 | $2.47 | $2.47 | 132,523 |
| 2024-03-11 | $2.35 | $2.63 | $2.33 | $2.54 | $2.54 | 317,120 |
| 2024-03-08 | $2.57 | $2.70 | $2.30 | $2.32 | $2.32 | 556,419 |
| 2024-03-07 | $2.20 | $2.60 | $2.20 | $2.58 | $2.58 | 636,164 |
| 2024-03-06 | $2.43 | $2.50 | $2.17 | $2.25 | $2.25 | 1,469,174 |
| 2024-03-05 | $3.20 | $3.42 | $2.24 | $2.25 | $2.25 | 8,956,141 |
| 2024-03-04 | $2.30 | $3.72 | $2.26 | $3.03 | $3.03 | 5,674,893 |
| 2024-03-01 | $2.98 | $3.31 | $2.15 | $2.20 | $2.20 | 1,956,370 |
| 2024-02-29 | $2.20 | $6.47 | $2.03 | $3.33 | $3.33 | 36,886,664 |
| 2024-02-28 | $2.15 | $2.22 | $2.10 | $2.16 | $2.16 | 80,356 |
| 2024-02-27 | $2.05 | $2.25 | $2.02 | $2.12 | $2.12 | 158,980 |
| 2024-02-26 | $2.12 | $2.14 | $2.04 | $2.12 | $2.12 | 61,562 |
| 2024-02-23 | $2.08 | $2.09 | $1.96 | $2.07 | $2.07 | 50,269 |
| 2024-02-22 | $2.03 | $2.15 | $1.89 | $2.03 | $2.03 | 77,015 |
| 2024-02-21 | $2.03 | $2.06 | $1.89 | $1.96 | $1.96 | 47,129 |
| 2024-02-20 | $2.14 | $2.16 | $1.96 | $2.04 | $2.04 | 130,949 |
| 2024-02-16 | $1.99 | $2.29 | $1.84 | $2.16 | $2.16 | 329,612 |
| 2024-02-15 | $1.80 | $2.05 | $1.72 | $2.02 | $2.02 | 272,352 |
| 2024-02-14 | $1.72 | $1.80 | $1.68 | $1.76 | $1.76 | 61,541 |
| 2024-02-13 | $1.82 | $1.82 | $1.68 | $1.71 | $1.71 | 63,994 |
| 2024-02-12 | $1.75 | $1.80 | $1.70 | $1.75 | $1.75 | 45,240 |
| 2024-02-09 | $1.68 | $1.75 | $1.66 | $1.72 | $1.72 | 217,078 |
| 2024-02-08 | $1.67 | $1.69 | $1.63 | $1.68 | $1.68 | 95,925 |
| 2024-02-07 | $1.72 | $1.72 | $1.59 | $1.66 | $1.66 | 176,600 |
| 2024-02-06 | $1.70 | $1.71 | $1.67 | $1.69 | $1.69 | 67,211 |
| 2024-02-05 | $1.72 | $1.75 | $1.68 | $1.71 | $1.71 | 133,086 |
| 2024-02-02 | $1.69 | $1.72 | $1.67 | $1.72 | $1.72 | 133,126 |
| 2024-02-01 | $1.72 | $1.75 | $1.64 | $1.67 | $1.67 | 209,196 |
| 2024-01-31 | $1.82 | $1.83 | $1.58 | $1.67 | $1.67 | 456,319 |
| 2024-01-30 | $1.77 | $1.80 | $1.61 | $1.73 | $1.73 | 361,387 |
| 2024-01-29 | $1.74 | $1.92 | $1.73 | $1.82 | $1.82 | 520,085 |
| 2024-01-26 | $2.00 | $2.14 | $1.83 | $1.83 | $1.83 | 2,017,769 |
| 2024-01-25 | $2.31 | $2.43 | $2.02 | $2.23 | $2.23 | 43,378,213 |
| 2024-01-24 | $1.54 | $1.57 | $1.51 | $1.56 | $1.56 | 7,271 |
| 2024-01-23 | $1.50 | $1.56 | $1.50 | $1.53 | $1.53 | 8,591 |
| 2024-01-22 | $1.52 | $1.55 | $1.49 | $1.53 | $1.53 | 4,929 |
| 2024-01-19 | $1.58 | $1.60 | $1.50 | $1.59 | $1.59 | 35,140 |
| 2024-01-18 | $1.57 | $1.58 | $1.55 | $1.58 | $1.58 | 12,773 |
| 2024-01-17 | $1.59 | $1.62 | $1.55 | $1.55 | $1.55 | 4,968 |
| 2024-01-16 | $1.59 | $1.66 | $1.59 | $1.64 | $1.64 | 4,831 |
| 2024-01-12 | $1.63 | $1.70 | $1.63 | $1.67 | $1.67 | 8,352 |
| 2024-01-11 | $1.71 | $1.73 | $1.59 | $1.66 | $1.66 | 60,398 |
| 2024-01-10 | $1.80 | $1.80 | $1.72 | $1.75 | $1.75 | 15,080 |
| 2024-01-09 | $1.77 | $1.80 | $1.75 | $1.80 | $1.80 | 18,638 |
| 2024-01-08 | $1.80 | $1.84 | $1.69 | $1.77 | $1.77 | 15,387 |
| 2024-01-05 | $1.80 | $1.81 | $1.74 | $1.80 | $1.80 | 22,844 |
| 2024-01-04 | $1.72 | $1.85 | $1.72 | $1.82 | $1.82 | 29,402 |
| 2024-01-03 | $1.77 | $1.78 | $1.71 | $1.75 | $1.75 | 25,943 |
| 2024-01-02 | $1.57 | $1.85 | $1.57 | $1.75 | $1.75 | 132,918 |
| 2023-12-29 | $1.53 | $1.60 | $1.51 | $1.58 | $1.58 | 40,649 |
| 2023-12-28 | $1.55 | $1.58 | $1.54 | $1.56 | $1.56 | 40,389 |
| 2023-12-27 | $1.58 | $1.60 | $1.53 | $1.55 | $1.55 | 48,752 |
| 2023-12-26 | $1.51 | $1.57 | $1.35 | $1.50 | $1.50 | 97,318 |
| 2023-12-22 | $1.52 | $1.52 | $1.49 | $1.51 | $1.51 | 16,528 |
| 2023-12-21 | $1.59 | $1.59 | $1.48 | $1.51 | $1.51 | 64,404 |
| 2023-12-20 | $1.51 | $1.51 | $1.49 | $1.50 | $1.50 | 14,949 |
| 2023-12-19 | $1.49 | $1.57 | $1.49 | $1.51 | $1.51 | 15,851 |
| 2023-12-18 | $1.53 | $1.53 | $1.46 | $1.49 | $1.49 | 11,110 |
| 2023-12-15 | $1.52 | $1.58 | $1.50 | $1.55 | $1.55 | 10,615 |
| 2023-12-14 | $1.51 | $1.54 | $1.51 | $1.54 | $1.54 | 13,709 |
| 2023-12-13 | $1.50 | $1.55 | $1.47 | $1.52 | $1.52 | 41,921 |
| 2023-12-12 | $1.52 | $1.53 | $1.50 | $1.50 | $1.50 | 29,553 |
| 2023-12-11 | $1.48 | $1.52 | $1.46 | $1.52 | $1.52 | 5,278 |
| 2023-12-08 | $1.52 | $1.57 | $1.52 | $1.55 | $1.55 | 6,144 |
| 2023-12-07 | $1.54 | $1.54 | $1.53 | $1.53 | $1.53 | 7,452 |
| 2023-12-06 | $1.52 | $1.54 | $1.52 | $1.53 | $1.53 | 7,190 |
| 2023-12-05 | $1.51 | $1.54 | $1.51 | $1.52 | $1.52 | 1,392 |
| 2023-12-04 | $1.52 | $1.55 | $1.51 | $1.54 | $1.54 | 14,482 |
| 2023-12-01 | $1.52 | $1.52 | $1.48 | $1.50 | $1.50 | 10,400 |
| 2023-11-30 | $1.52 | $1.52 | $1.47 | $1.52 | $1.52 | 21,680 |
| 2023-11-29 | $1.51 | $1.52 | $1.51 | $1.52 | $1.52 | 4,343 |
| 2023-11-28 | $1.54 | $1.55 | $1.42 | $1.51 | $1.51 | 6,226 |
| 2023-11-27 | $1.55 | $1.55 | $1.51 | $1.51 | $1.51 | 10,406 |
| 2023-11-24 | $1.50 | $1.54 | $1.49 | $1.53 | $1.53 | 8,245 |
| 2023-11-22 | $1.50 | $1.50 | $1.46 | $1.48 | $1.48 | 3,575 |
| 2023-11-21 | $1.50 | $1.50 | $1.44 | $1.49 | $1.49 | 7,532 |
| 2023-11-20 | $1.54 | $1.54 | $1.38 | $1.50 | $1.50 | 10,715 |
| 2023-11-17 | $1.50 | $1.55 | $1.36 | $1.50 | $1.50 | 15,814 |
| 2023-11-16 | $1.40 | $1.49 | $1.40 | $1.48 | $1.48 | 28,063 |
| 2023-11-15 | $1.53 | $1.54 | $1.39 | $1.49 | $1.49 | 43,464 |
| 2023-11-14 | $1.54 | $1.54 | $1.38 | $1.51 | $1.51 | 17,812 |
| 2023-11-13 | $1.48 | $1.53 | $1.43 | $1.51 | $1.51 | 57,898 |
| 2023-11-10 | $1.39 | $1.42 | $1.36 | $1.40 | $1.40 | 73,419 |
| 2023-11-09 | $1.36 | $1.39 | $1.32 | $1.36 | $1.36 | 77,429 |
| 2023-11-08 | $1.20 | $1.33 | $1.20 | $1.32 | $1.32 | 39,340 |
| 2023-11-07 | $1.17 | $1.21 | $1.16 | $1.20 | $1.20 | 44,915 |
| 2023-11-06 | $1.20 | $1.24 | $1.16 | $1.17 | $1.17 | 56,362 |
| 2023-11-03 | $1.20 | $1.29 | $1.16 | $1.17 | $1.17 | 409,014 |
| 2023-11-02 | $1.20 | $1.26 | $1.18 | $1.20 | $1.20 | 57,762 |
| 2023-11-01 | $1.20 | $1.20 | $1.16 | $1.18 | $1.18 | 21,417 |
| 2023-10-31 | $1.30 | $1.31 | $1.14 | $1.19 | $1.19 | 53,610 |
| 2023-10-30 | $1.15 | $1.28 | $1.13 | $1.18 | $1.18 | 40,083 |
| 2023-10-27 | $1.30 | $1.30 | $1.15 | $1.20 | $1.20 | 34,289 |
| 2023-10-26 | $1.27 | $1.30 | $1.18 | $1.25 | $1.25 | 76,139 |
| 2023-10-25 | $1.49 | $1.49 | $1.20 | $1.25 | $1.25 | 146,528 |
| 2023-10-24 | $1.44 | $1.44 | $1.35 | $1.42 | $1.42 | 5,364 |
| 2023-10-23 | $1.44 | $1.44 | $1.34 | $1.38 | $1.38 | 23,908 |
| 2023-10-20 | $1.37 | $1.39 | $1.34 | $1.35 | $1.35 | 7,174 |
| 2023-10-19 | $1.35 | $1.41 | $1.35 | $1.40 | $1.40 | 7,385 |
| 2023-10-18 | $1.35 | $1.47 | $1.35 | $1.42 | $1.42 | 7,500 |
| 2023-10-17 | $1.36 | $1.49 | $1.35 | $1.43 | $1.43 | 37,606 |
| 2023-10-16 | $1.42 | $1.42 | $1.36 | $1.39 | $1.39 | 9,126 |
| 2023-10-13 | $1.39 | $1.42 | $1.35 | $1.39 | $1.39 | 10,604 |
| 2023-10-12 | $1.46 | $1.46 | $1.34 | $1.41 | $1.41 | 6,936 |
| 2023-10-11 | $1.43 | $1.47 | $1.41 | $1.46 | $1.46 | 7,510 |
| 2023-10-10 | $1.40 | $1.42 | $1.38 | $1.41 | $1.41 | 4,743 |
| 2023-10-09 | $1.40 | $1.43 | $1.40 | $1.41 | $1.41 | 1,824 |
| 2023-10-06 | $1.44 | $1.45 | $1.38 | $1.40 | $1.40 | 9,553 |
| 2023-10-05 | $1.43 | $1.45 | $1.39 | $1.45 | $1.45 | 13,176 |
| 2023-10-04 | $1.39 | $1.40 | $1.37 | $1.39 | $1.39 | 7,643 |
| 2023-10-03 | $1.41 | $1.41 | $1.37 | $1.37 | $1.37 | 12,910 |
| 2023-10-02 | $1.47 | $1.51 | $1.35 | $1.35 | $1.35 | 26,096 |
| 2023-09-29 | $1.52 | $1.52 | $1.47 | $1.47 | $1.47 | 4,831 |
| 2023-09-28 | $1.53 | $1.53 | $1.49 | $1.49 | $1.49 | 7,991 |
| 2023-09-27 | $1.48 | $1.55 | $1.48 | $1.55 | $1.55 | 8,837 |
| 2023-09-26 | $1.47 | $1.51 | $1.47 | $1.50 | $1.50 | 4,668 |
| 2023-09-25 | $1.50 | $1.53 | $1.49 | $1.52 | $1.52 | 8,938 |
| 2023-09-22 | $1.58 | $1.59 | $1.48 | $1.52 | $1.52 | 28,175 |
| 2023-09-21 | $1.68 | $1.68 | $1.55 | $1.61 | $1.61 | 36,904 |
| 2023-09-20 | $1.71 | $1.71 | $1.62 | $1.68 | $1.68 | 10,622 |
| 2023-09-19 | $1.75 | $1.75 | $1.68 | $1.68 | $1.68 | 7,340 |
| 2023-09-18 | $1.73 | $1.79 | $1.70 | $1.72 | $1.72 | 19,830 |
| 2023-09-15 | $1.70 | $1.71 | $1.68 | $1.71 | $1.71 | 2,219 |
| 2023-09-14 | $1.70 | $1.70 | $1.67 | $1.67 | $1.67 | 7,429 |
| 2023-09-13 | $1.70 | $1.76 | $1.65 | $1.65 | $1.65 | 9,442 |
| 2023-09-12 | $1.72 | $1.72 | $1.66 | $1.72 | $1.72 | 6,905 |
| 2023-09-11 | $1.70 | $1.70 | $1.65 | $1.70 | $1.70 | 9,357 |
| 2023-09-08 | $1.70 | $1.70 | $1.64 | $1.67 | $1.67 | 9,382 |
| 2023-09-07 | $1.66 | $1.72 | $1.65 | $1.67 | $1.67 | 17,435 |
| 2023-09-06 | $1.80 | $1.80 | $1.66 | $1.66 | $1.66 | 13,122 |
| 2023-09-05 | $1.76 | $1.78 | $1.71 | $1.76 | $1.76 | 3,018 |
| 2023-09-01 | $1.83 | $1.83 | $1.73 | $1.78 | $1.78 | 19,075 |
| 2023-08-31 | $1.79 | $1.82 | $1.74 | $1.77 | $1.77 | 19,985 |
| 2023-08-30 | $1.78 | $1.81 | $1.75 | $1.81 | $1.81 | 12,090 |
| 2023-08-29 | $1.65 | $1.91 | $1.64 | $1.82 | $1.82 | 119,649 |
| 2023-08-28 | $1.73 | $1.73 | $1.64 | $1.64 | $1.64 | 40,581 |
| 2023-08-25 | $1.68 | $1.68 | $1.61 | $1.65 | $1.65 | 11,493 |
| 2023-08-24 | $1.70 | $1.71 | $1.65 | $1.65 | $1.65 | 16,501 |
| 2023-08-23 | $1.79 | $1.79 | $1.70 | $1.72 | $1.72 | 26,465 |
| 2023-08-22 | $1.85 | $1.85 | $1.72 | $1.83 | $1.83 | 35,082 |
| 2023-08-21 | $1.78 | $1.80 | $1.77 | $1.80 | $1.80 | 13,538 |
| 2023-08-18 | $1.78 | $1.80 | $1.70 | $1.74 | $1.74 | 25,205 |
| 2023-08-17 | $1.70 | $1.81 | $1.70 | $1.80 | $1.80 | 15,070 |
| 2023-08-16 | $1.73 | $1.82 | $1.71 | $1.80 | $1.80 | 28,931 |
| 2023-08-15 | $1.77 | $1.83 | $1.73 | $1.80 | $1.80 | 39,556 |
| 2023-08-14 | $1.73 | $1.80 | $1.73 | $1.80 | $1.80 | 32,227 |
| 2023-08-11 | $1.79 | $1.83 | $1.63 | $1.64 | $1.64 | 73,659 |
| 2023-08-10 | $1.80 | $1.83 | $1.77 | $1.83 | $1.83 | 25,103 |
| 2023-08-09 | $1.75 | $1.81 | $1.70 | $1.80 | $1.80 | 42,930 |
| 2023-08-08 | $1.85 | $1.85 | $1.76 | $1.77 | $1.77 | 20,439 |
| 2023-08-07 | $1.81 | $1.85 | $1.77 | $1.85 | $1.85 | 25,121 |
| 2023-08-04 | $1.89 | $1.89 | $1.82 | $1.85 | $1.85 | 16,678 |
| 2023-08-03 | $1.92 | $1.92 | $1.83 | $1.85 | $1.85 | 13,343 |
| 2023-08-02 | $1.89 | $1.91 | $1.84 | $1.89 | $1.89 | 13,332 |
| 2023-08-01 | $1.87 | $1.92 | $1.83 | $1.91 | $1.91 | 26,168 |
| 2023-07-31 | $1.85 | $1.90 | $1.81 | $1.88 | $1.88 | 24,243 |
| 2023-07-28 | $1.93 | $1.93 | $1.82 | $1.89 | $1.89 | 32,467 |
| 2023-07-27 | $1.96 | $1.96 | $1.78 | $1.88 | $1.88 | 111,540 |
| 2023-07-26 | $1.90 | $1.95 | $1.89 | $1.93 | $1.93 | 15,501 |
| 2023-07-25 | $1.86 | $1.94 | $1.84 | $1.91 | $1.91 | 22,420 |
| 2023-07-24 | $1.89 | $1.95 | $1.80 | $1.85 | $1.85 | 71,407 |
| 2023-07-21 | $1.99 | $1.99 | $1.89 | $1.92 | $1.92 | 61,225 |
| 2023-07-20 | $2.00 | $2.04 | $1.91 | $2.00 | $2.00 | 74,767 |
| 2023-07-19 | $2.07 | $2.08 | $2.02 | $2.05 | $2.05 | 53,568 |
| 2023-07-18 | $2.05 | $2.07 | $2.01 | $2.06 | $2.06 | 24,260 |
| 2023-07-17 | $1.96 | $2.05 | $1.96 | $2.05 | $2.05 | 21,157 |
| 2023-07-14 | $1.99 | $2.03 | $1.95 | $1.98 | $1.98 | 36,139 |
| 2023-07-13 | $2.05 | $2.05 | $1.97 | $2.04 | $2.04 | 52,829 |
| 2023-07-12 | $1.89 | $2.05 | $1.86 | $2.05 | $2.05 | 53,043 |
| 2023-07-11 | $1.89 | $1.92 | $1.85 | $1.89 | $1.89 | 53,838 |
| 2023-07-10 | $1.85 | $1.93 | $1.85 | $1.92 | $1.92 | 220,926 |
| 2023-07-07 | $1.88 | $1.94 | $1.88 | $1.93 | $1.93 | 18,594 |
| 2023-07-06 | $1.93 | $1.94 | $1.85 | $1.92 | $1.92 | 45,845 |
| 2023-07-05 | $1.93 | $1.97 | $1.86 | $1.93 | $1.93 | 76,119 |
| 2023-07-03 | $1.99 | $2.05 | $1.91 | $1.91 | $1.91 | 44,601 |
| 2023-06-30 | $2.00 | $2.08 | $2.00 | $2.03 | $2.03 | 25,368 |
| 2023-06-29 | $2.05 | $2.06 | $1.99 | $2.02 | $2.02 | 33,181 |
| 2023-06-28 | $2.02 | $2.05 | $1.99 | $2.04 | $2.04 | 86,268 |
| 2023-06-27 | $2.06 | $2.08 | $2.02 | $2.07 | $2.07 | 46,899 |
| 2023-06-26 | $2.20 | $2.20 | $2.03 | $2.13 | $2.13 | 46,164 |
| 2023-06-23 | $2.13 | $2.17 | $2.07 | $2.15 | $2.15 | 57,572 |
| 2023-06-22 | $2.04 | $2.19 | $2.01 | $2.19 | $2.19 | 123,004 |
| 2023-06-21 | $2.00 | $2.06 | $1.97 | $2.05 | $2.05 | 53,597 |
| 2023-06-20 | $2.18 | $2.18 | $2.00 | $2.05 | $2.05 | 86,074 |
| 2023-06-16 | $2.00 | $2.09 | $2.00 | $2.06 | $2.06 | 187,791 |
| 2023-06-15 | $2.15 | $2.20 | $1.91 | $1.96 | $1.96 | 299,500 |
| 2023-06-14 | $2.37 | $2.46 | $2.10 | $2.15 | $2.15 | 251,921 |
| 2023-06-13 | $2.38 | $2.46 | $2.25 | $2.38 | $2.38 | 189,922 |
| 2023-06-12 | $2.52 | $2.52 | $2.27 | $2.27 | $2.27 | 297,819 |
| 2023-06-09 | $2.60 | $2.62 | $2.40 | $2.51 | $2.51 | 368,095 |
| 2023-06-08 | $2.20 | $2.65 | $2.20 | $2.60 | $2.60 | 1,288,560 |
| 2023-06-07 | $2.13 | $2.24 | $2.02 | $2.24 | $2.24 | 369,318 |
| 2023-06-06 | $1.99 | $2.10 | $1.91 | $2.10 | $2.10 | 979,920 |
| 2023-06-05 | $2.57 | $2.60 | $1.90 | $1.90 | $1.90 | 2,162,597 |
| 2023-06-02 | $2.34 | $3.79 | $2.08 | $2.60 | $2.60 | 32,794,117 |
| 2023-06-01 | $1.93 | $1.93 | $1.83 | $1.90 | $1.90 | 261,712 |
| 2023-05-31 | $1.88 | $1.91 | $1.76 | $1.90 | $1.90 | 46,600 |
| 2023-05-30 | $1.90 | $1.91 | $1.81 | $1.81 | $1.81 | 23,157 |
| 2023-05-26 | $1.85 | $1.89 | $1.80 | $1.81 | $1.81 | 10,790 |
| 2023-05-25 | $1.85 | $1.91 | $1.80 | $1.89 | $1.89 | 13,631 |
| 2023-05-24 | $1.90 | $1.93 | $1.75 | $1.81 | $1.81 | 29,357 |
| 2023-05-23 | $1.89 | $1.93 | $1.85 | $1.88 | $1.88 | 15,087 |
| 2023-05-22 | $1.80 | $1.88 | $1.78 | $1.87 | $1.87 | 16,597 |
| 2023-05-19 | $1.80 | $1.84 | $1.75 | $1.78 | $1.78 | 23,775 |
| 2023-05-18 | $1.92 | $1.93 | $1.85 | $1.90 | $1.90 | 20,519 |
| 2023-05-17 | $1.86 | $1.93 | $1.85 | $1.88 | $1.88 | 7,725 |
| 2023-05-16 | $1.87 | $1.90 | $1.81 | $1.90 | $1.90 | 13,004 |
| 2023-05-15 | $1.89 | $1.92 | $1.80 | $1.90 | $1.90 | 17,150 |
| 2023-05-12 | $1.94 | $1.94 | $1.80 | $1.82 | $1.82 | 13,839 |
| 2023-05-11 | $1.82 | $1.92 | $1.82 | $1.90 | $1.90 | 28,041 |
| 2023-05-10 | $1.80 | $1.83 | $1.74 | $1.80 | $1.80 | 24,746 |
| 2023-05-09 | $1.71 | $1.83 | $1.63 | $1.79 | $1.79 | 54,800 |
| 2023-05-08 | $1.62 | $1.75 | $1.61 | $1.71 | $1.71 | 87,952 |
| 2023-05-05 | $1.55 | $1.60 | $1.53 | $1.58 | $1.58 | 63,245 |
| 2023-05-04 | $1.50 | $1.57 | $1.49 | $1.50 | $1.50 | 18,556 |
| 2023-05-03 | $1.55 | $1.56 | $1.43 | $1.51 | $1.51 | 53,977 |
| 2023-05-02 | $1.52 | $1.59 | $1.51 | $1.52 | $1.52 | 22,660 |
| 2023-05-01 | $1.59 | $1.61 | $1.51 | $1.51 | $1.51 | 37,992 |
| 2023-04-28 | $1.60 | $1.60 | $1.51 | $1.51 | $1.51 | 25,904 |
| 2023-04-27 | $1.56 | $1.59 | $1.47 | $1.55 | $1.55 | 128,699 |
| 2023-04-26 | $1.60 | $1.61 | $1.45 | $1.51 | $1.51 | 73,484 |
| 2023-04-25 | $1.63 | $1.63 | $1.59 | $1.60 | $1.60 | 9,118 |
| 2023-04-24 | $1.66 | $1.68 | $1.60 | $1.60 | $1.60 | 43,286 |
| 2023-04-21 | $1.63 | $1.71 | $1.60 | $1.63 | $1.63 | 41,612 |
| 2023-04-20 | $1.69 | $1.76 | $1.60 | $1.63 | $1.63 | 44,894 |
| 2023-04-19 | $1.69 | $1.74 | $1.61 | $1.65 | $1.65 | 25,835 |
| 2023-04-18 | $1.86 | $1.86 | $1.61 | $1.67 | $1.67 | 96,298 |
| 2023-04-17 | $1.96 | $1.96 | $1.78 | $1.90 | $1.90 | 64,426 |
| 2023-04-14 | $1.64 | $1.81 | $1.62 | $1.78 | $1.78 | 80,980 |
| 2023-04-13 | $1.71 | $1.71 | $1.60 | $1.60 | $1.60 | 36,171 |
| 2023-04-12 | $1.44 | $1.59 | $1.44 | $1.55 | $1.55 | 60,248 |
| 2023-04-11 | $1.42 | $1.58 | $1.40 | $1.41 | $1.41 | 53,287 |
| 2023-04-10 | $1.66 | $1.66 | $1.37 | $1.40 | $1.40 | 12,508 |
| 2023-04-06 | $1.52 | $1.60 | $1.42 | $1.43 | $1.43 | 38,090 |
| 2023-04-05 | $1.53 | $1.62 | $1.49 | $1.51 | $1.51 | 35,824 |
| 2023-04-04 | $1.64 | $1.70 | $1.52 | $1.59 | $1.59 | 25,683 |
| 2023-04-03 | $1.66 | $1.68 | $1.55 | $1.55 | $1.55 | 32,295 |
| 2023-03-31 | $1.72 | $1.72 | $1.60 | $1.66 | $1.66 | 75,105 |
| 2023-03-30 | $1.61 | $1.67 | $1.60 | $1.67 | $1.67 | 27,311 |
| 2023-03-29 | $1.65 | $1.66 | $1.61 | $1.64 | $1.64 | 84,121 |
| 2023-03-28 | $1.62 | $1.62 | $1.56 | $1.62 | $1.62 | 35,553 |
| 2023-03-27 | $1.66 | $1.66 | $1.56 | $1.59 | $1.59 | 8,104 |
| 2023-03-24 | $1.65 | $1.68 | $1.56 | $1.59 | $1.59 | 27,088 |
| 2023-03-23 | $1.70 | $1.70 | $1.60 | $1.60 | $1.60 | 12,217 |
| 2023-03-22 | $1.72 | $1.72 | $1.64 | $1.64 | $1.64 | 27,918 |
| 2023-03-21 | $1.59 | $1.69 | $1.59 | $1.69 | $1.69 | 23,444 |
| 2023-03-20 | $1.68 | $1.70 | $1.57 | $1.60 | $1.60 | 21,003 |
| 2023-03-17 | $1.60 | $1.68 | $1.60 | $1.66 | $1.66 | 32,205 |
| 2023-03-16 | $1.76 | $1.76 | $1.63 | $1.67 | $1.67 | 67,551 |
| 2023-03-15 | $1.76 | $1.85 | $1.70 | $1.72 | $1.72 | 211,844 |
| 2023-03-14 | $1.84 | $1.85 | $1.75 | $1.82 | $1.82 | 76,342 |
| 2023-03-13 | $2.11 | $2.11 | $1.80 | $1.81 | $1.81 | 143,347 |
| 2023-03-10 | $2.07 | $2.15 | $1.93 | $1.99 | $1.99 | 38,081 |
| 2023-03-09 | $2.22 | $2.32 | $2.10 | $2.10 | $2.10 | 34,819 |
| 2023-03-08 | $2.16 | $2.33 | $2.15 | $2.26 | $2.26 | 8,635 |
| 2023-03-07 | $2.36 | $2.43 | $2.20 | $2.34 | $2.34 | 37,970 |
| 2023-03-06 | $2.47 | $2.49 | $2.27 | $2.35 | $2.35 | 91,148 |
| 2023-03-03 | $2.30 | $2.50 | $2.23 | $2.44 | $2.44 | 79,964 |
| 2023-03-02 | $2.33 | $2.35 | $2.18 | $2.30 | $2.30 | 75,549 |
| 2023-03-01 | $2.23 | $2.25 | $2.20 | $2.23 | $2.23 | 15,950 |
| 2023-02-28 | $2.20 | $2.26 | $2.15 | $2.24 | $2.24 | 32,619 |
| 2023-02-27 | $2.17 | $2.26 | $2.03 | $2.20 | $2.20 | 340,951 |
| 2023-02-24 | $2.36 | $2.36 | $2.03 | $2.14 | $2.14 | 288,663 |
| 2023-02-23 | $2.48 | $2.48 | $2.22 | $2.36 | $2.36 | 111,575 |
| 2023-02-22 | $2.36 | $2.49 | $2.10 | $2.49 | $2.49 | 157,975 |
| 2023-02-21 | $2.40 | $2.54 | $2.24 | $2.25 | $2.25 | 90,125 |
| 2023-02-17 | $2.81 | $2.93 | $2.33 | $2.33 | $2.33 | 206,352 |
| 2023-02-16 | $3.26 | $3.63 | $2.66 | $2.70 | $2.70 | 364,359 |
| 2023-02-15 | $3.44 | $3.66 | $3.32 | $3.39 | $3.39 | 80,279 |
| 2023-02-14 | $3.45 | $3.46 | $3.35 | $3.39 | $3.39 | 126,455 |
| 2023-02-13 | $3.50 | $3.63 | $3.50 | $3.56 | $3.56 | 9,165 |
| 2023-02-10 | $3.70 | $3.76 | $3.51 | $3.51 | $3.51 | 35,189 |
| 2023-02-09 | $3.80 | $3.91 | $3.73 | $3.73 | $3.73 | 4,590 |
| 2023-02-08 | $3.93 | $3.93 | $3.66 | $3.66 | $3.66 | 25,339 |
| 2023-02-07 | $3.94 | $4.00 | $3.85 | $3.90 | $3.90 | 18,805 |
| 2023-02-06 | $3.76 | $3.90 | $3.75 | $3.86 | $3.86 | 15,462 |
| 2023-02-03 | $3.83 | $3.83 | $3.62 | $3.78 | $3.78 | 12,510 |
| 2023-02-02 | $3.61 | $3.78 | $3.55 | $3.63 | $3.63 | 17,196 |
| 2023-02-01 | $3.61 | $3.85 | $3.50 | $3.52 | $3.52 | 9,082 |
| 2023-01-31 | $3.46 | $3.73 | $3.46 | $3.64 | $3.64 | 9,802 |
| 2023-01-30 | $3.49 | $3.50 | $3.42 | $3.49 | $3.49 | 2,513 |
| 2023-01-27 | $3.43 | $3.61 | $3.40 | $3.40 | $3.40 | 21,363 |
| 2023-01-26 | $3.35 | $3.51 | $3.35 | $3.48 | $3.48 | 23,917 |
| 2023-01-25 | $3.48 | $3.55 | $3.32 | $3.35 | $3.35 | 24,656 |
| 2023-01-24 | $3.34 | $3.59 | $3.33 | $3.36 | $3.36 | 52,642 |
| 2023-01-23 | $3.40 | $3.44 | $3.35 | $3.40 | $3.40 | 16,141 |
| 2023-01-20 | $3.48 | $3.49 | $3.36 | $3.46 | $3.46 | 27,886 |
| 2023-01-19 | $3.39 | $3.52 | $3.39 | $3.40 | $3.40 | 5,531 |
| 2023-01-18 | $3.57 | $3.57 | $3.39 | $3.52 | $3.52 | 19,860 |
| 2023-01-17 | $3.73 | $3.93 | $3.35 | $3.35 | $3.35 | 147,452 |
| 2023-01-13 | $3.85 | $3.97 | $3.73 | $3.85 | $3.85 | 16,108 |
| 2023-01-12 | $3.85 | $3.97 | $3.57 | $3.97 | $3.97 | 24,180 |
| 2023-01-11 | $3.86 | $3.86 | $3.75 | $3.75 | $3.75 | 6,461 |
| 2023-01-10 | $3.75 | $3.91 | $3.75 | $3.75 | $3.75 | 4,712 |
| 2023-01-09 | $3.86 | $3.86 | $3.71 | $3.84 | $3.84 | 11,322 |
| 2023-01-06 | $3.73 | $3.78 | $3.65 | $3.76 | $3.76 | 7,150 |
| 2023-01-05 | $3.73 | $3.84 | $3.64 | $3.69 | $3.69 | 4,922 |
| 2023-01-04 | $3.69 | $3.87 | $3.65 | $3.86 | $3.86 | 12,926 |
| 2023-01-03 | $3.55 | $3.78 | $3.50 | $3.60 | $3.60 | 12,753 |
| 2022-12-30 | $3.50 | $3.73 | $3.50 | $3.50 | $3.50 | 19,724 |
| 2022-12-29 | $3.46 | $3.76 | $3.44 | $3.55 | $3.55 | 13,237 |
| 2022-12-28 | $3.42 | $3.64 | $3.41 | $3.43 | $3.43 | 13,516 |
| 2022-12-27 | $3.37 | $3.99 | $3.32 | $3.45 | $3.45 | 35,692 |
| 2022-12-23 | $3.60 | $3.76 | $3.29 | $3.40 | $3.40 | 22,675 |
| 2022-12-22 | $3.65 | $3.97 | $3.46 | $3.77 | $3.77 | 133,371 |
| 2022-12-21 | $3.59 | $3.84 | $3.59 | $3.64 | $3.64 | 13,658 |
| 2022-12-20 | $3.79 | $4.00 | $3.58 | $3.70 | $3.70 | 12,598 |
| 2022-12-19 | $3.81 | $3.94 | $3.50 | $3.78 | $3.78 | 27,129 |
| 2022-12-16 | $3.79 | $3.95 | $3.65 | $3.65 | $3.65 | 23,409 |
| 2022-12-15 | $3.99 | $3.99 | $3.72 | $3.86 | $3.86 | 23,776 |
| 2022-12-14 | $4.29 | $4.60 | $3.88 | $3.99 | $3.99 | 69,672 |
| 2022-12-13 | $4.60 | $4.75 | $4.01 | $4.64 | $4.64 | 114,601 |
| 2022-12-12 | $6.51 | $6.62 | $4.00 | $4.71 | $4.71 | 211,481 |
| 2022-12-09 | $6.42 | $6.64 | $6.33 | $6.63 | $6.63 | 38,558 |
| 2022-12-08 | $5.87 | $6.39 | $5.70 | $6.31 | $6.31 | 71,013 |
| 2022-12-07 | $6.30 | $6.35 | $5.81 | $5.87 | $5.87 | 17,926 |
| 2022-12-06 | $6.17 | $6.50 | $6.06 | $6.28 | $6.28 | 28,914 |
| 2022-12-05 | $7.25 | $7.38 | $6.05 | $6.17 | $6.17 | 79,233 |
| 2022-12-02 | $6.30 | $7.35 | $6.30 | $7.31 | $7.31 | 79,351 |
| 2022-12-01 | $5.52 | $6.81 | $5.52 | $6.75 | $6.75 | 90,094 |
| 2022-11-30 | $5.76 | $5.76 | $5.08 | $5.51 | $5.51 | 36,833 |
| 2022-11-29 | $5.75 | $5.98 | $5.62 | $5.83 | $5.83 | 21,269 |
| 2022-11-28 | $5.79 | $5.93 | $5.74 | $5.89 | $5.89 | 26,691 |
| 2022-11-25 | $5.84 | $5.84 | $5.67 | $5.75 | $5.75 | 8,719 |
| 2022-11-23 | $5.78 | $5.85 | $5.66 | $5.78 | $5.78 | 15,828 |
| 2022-11-22 | $5.47 | $5.71 | $5.42 | $5.70 | $5.70 | 36,998 |
| 2022-11-21 | $5.28 | $5.42 | $5.16 | $5.36 | $5.36 | 44,847 |
| 2022-11-18 | $5.05 | $5.30 | $5.05 | $5.29 | $5.29 | 15,312 |
| 2022-11-17 | $5.00 | $5.39 | $4.70 | $4.96 | $4.96 | 43,555 |
| 2022-11-16 | $5.31 | $5.31 | $4.50 | $4.80 | $4.80 | 28,332 |
| 2022-11-15 | $5.50 | $5.55 | $5.09 | $5.34 | $5.34 | 45,650 |
| 2022-11-14 | $4.90 | $5.32 | $4.90 | $5.25 | $5.25 | 40,048 |
| 2022-11-11 | $4.88 | $5.00 | $4.88 | $4.95 | $4.95 | 21,359 |
| 2022-11-10 | $4.85 | $4.98 | $4.84 | $4.87 | $4.87 | 22,785 |
| 2022-11-09 | $4.84 | $4.94 | $4.81 | $4.82 | $4.82 | 34,912 |
| 2022-11-08 | $4.86 | $4.95 | $4.74 | $4.82 | $4.82 | 14,875 |
| 2022-11-07 | $4.88 | $5.00 | $4.57 | $4.89 | $4.89 | 28,617 |
| 2022-11-04 | $4.81 | $5.10 | $4.70 | $4.85 | $4.85 | 41,507 |
| 2022-11-03 | $4.52 | $4.92 | $4.52 | $4.90 | $4.90 | 44,833 |
| 2022-11-02 | $4.28 | $4.67 | $4.25 | $4.58 | $4.58 | 61,887 |
| 2022-11-01 | $4.33 | $4.45 | $4.23 | $4.38 | $4.38 | 53,205 |
| 2022-10-31 | $4.31 | $4.45 | $4.23 | $4.33 | $4.33 | 19,670 |
| 2022-10-28 | $4.30 | $4.39 | $4.21 | $4.31 | $4.31 | 16,447 |
| 2022-10-27 | $4.33 | $4.46 | $4.22 | $4.30 | $4.30 | 25,082 |
| 2022-10-26 | $4.09 | $4.54 | $4.03 | $4.38 | $4.38 | 27,347 |
| 2022-10-25 | $4.59 | $4.59 | $4.08 | $4.09 | $4.09 | 134,852 |
| 2022-10-24 | $3.92 | $4.73 | $3.74 | $4.26 | $4.26 | 36,864 |
| 2022-10-21 | $3.87 | $3.97 | $3.60 | $3.94 | $3.94 | 19,365 |
| 2022-10-20 | $3.84 | $3.94 | $3.55 | $3.93 | $3.93 | 68,686 |
| 2022-10-19 | $3.95 | $3.95 | $3.70 | $3.86 | $3.86 | 90,322 |
| 2022-10-18 | $3.76 | $4.00 | $3.70 | $3.98 | $3.98 | 30,381 |
| 2022-10-17 | $3.96 | $4.01 | $3.72 | $3.82 | $3.82 | 124,460 |
| 2022-10-14 | $3.72 | $3.96 | $3.71 | $3.96 | $3.96 | 94,162 |
| 2022-10-13 | $3.79 | $3.98 | $3.52 | $3.82 | $3.82 | 171,986 |
| 2022-10-12 | $3.64 | $3.90 | $3.45 | $3.87 | $3.87 | 43,224 |
| 2022-10-11 | $3.35 | $3.88 | $3.32 | $3.67 | $3.67 | 63,885 |
| 2022-10-10 | $3.47 | $3.63 | $3.30 | $3.37 | $3.37 | 40,488 |
| 2022-10-07 | $3.45 | $3.72 | $3.45 | $3.59 | $3.59 | 71,710 |
| 2022-10-06 | $3.43 | $3.58 | $3.41 | $3.47 | $3.47 | 54,757 |
| 2022-10-05 | $3.60 | $3.83 | $3.54 | $3.61 | $3.61 | 53,860 |
| 2022-10-04 | $3.86 | $4.08 | $3.55 | $3.56 | $3.56 | 204,815 |
| 2022-10-03 | $4.72 | $4.74 | $4.01 | $4.08 | $4.08 | 276,099 |
| 2022-09-30 | $4.73 | $4.86 | $4.52 | $4.57 | $4.57 | 102,500 |
| 2022-09-29 | $4.86 | $4.86 | $4.48 | $4.73 | $4.73 | 261,667 |
| 2022-09-28 | $4.60 | $5.06 | $4.52 | $4.75 | $4.75 | 653,790 |
| 2022-09-27 | $4.85 | $5.32 | $4.37 | $4.53 | $4.53 | 4,357,499 |
| 2022-09-26 | $5.51 | $5.67 | $4.38 | $4.74 | $4.74 | 44,648,013 |
| 2022-09-23 | $2.37 | $2.41 | $2.33 | $2.40 | $2.40 | 5,585 |
| 2022-09-22 | $2.46 | $2.46 | $2.35 | $2.36 | $2.36 | 1,088 |
| 2022-09-21 | $2.46 | $2.46 | $2.35 | $2.46 | $2.46 | 1,890 |
| 2022-09-20 | $2.40 | $2.46 | $2.40 | $2.45 | $2.45 | 1,275 |
| 2022-09-19 | $2.46 | $2.46 | $2.40 | $2.40 | $2.40 | 1,150 |
| 2022-09-16 | $2.35 | $2.45 | $2.32 | $2.42 | $2.42 | 7,115 |
| 2022-09-15 | $2.76 | $2.76 | $2.34 | $2.34 | $2.34 | 26,231 |
| 2022-09-14 | $2.53 | $2.53 | $2.53 | $2.53 | $2.53 | 576 |
| 2022-09-13 | $2.46 | $2.46 | $2.46 | $2.46 | $2.46 | 310 |
| 2022-09-12 | $2.51 | $2.51 | $2.51 | $2.51 | $2.51 | 573 |
| 2022-09-09 | $2.57 | $2.66 | $2.41 | $2.50 | $2.50 | 3,752 |
| 2022-09-08 | $2.74 | $2.74 | $2.52 | $2.56 | $2.56 | 1,829 |
| 2022-09-07 | $2.54 | $2.54 | $2.35 | $2.35 | $2.35 | 1,305 |
| 2022-09-06 | $2.34 | $2.34 | $2.34 | $2.34 | $2.34 | 577 |
| 2022-09-02 | $2.44 | $2.44 | $2.38 | $2.40 | $2.40 | 2,276 |
| 2022-09-01 | $2.45 | $2.49 | $2.42 | $2.42 | $2.42 | 11,959 |
| 2022-08-31 | $2.55 | $2.55 | $2.55 | $2.55 | $2.55 | 213 |
| 2022-08-30 | $2.52 | $2.57 | $2.50 | $2.57 | $2.57 | 1,829 |
| 2022-08-29 | $2.60 | $2.60 | $2.44 | $2.52 | $2.52 | 3,935 |
| 2022-08-26 | $2.47 | $2.61 | $2.47 | $2.51 | $2.51 | 7,681 |
| 2022-08-25 | $2.59 | $2.59 | $2.46 | $2.47 | $2.47 | 3,111 |
| 2022-08-24 | $2.51 | $2.60 | $2.46 | $2.47 | $2.47 | 5,134 |
| 2022-08-23 | $2.55 | $2.55 | $2.50 | $2.55 | $2.55 | 822 |
| 2022-08-22 | $2.62 | $2.68 | $2.50 | $2.51 | $2.51 | 5,311 |
| 2022-08-19 | $2.70 | $2.70 | $2.53 | $2.53 | $2.53 | 2,689 |
| 2022-08-18 | $2.62 | $2.72 | $2.61 | $2.72 | $2.72 | 13,440 |
| 2022-08-17 | $2.64 | $2.73 | $2.61 | $2.61 | $2.61 | 2,924 |
| 2022-08-16 | $2.50 | $2.58 | $2.50 | $2.58 | $2.58 | 2,552 |
| 2022-08-15 | $2.65 | $2.65 | $2.51 | $2.51 | $2.51 | 6,135 |
| 2022-08-12 | $2.61 | $2.68 | $2.51 | $2.62 | $2.62 | 11,644 |
| 2022-08-11 | $2.67 | $2.75 | $2.67 | $2.71 | $2.71 | 14,120 |
| 2022-08-10 | $2.62 | $2.62 | $2.61 | $2.61 | $2.61 | 1,976 |
| 2022-08-09 | $2.54 | $2.55 | $2.51 | $2.51 | $2.51 | 561 |
| 2022-08-08 | $2.60 | $2.65 | $2.60 | $2.65 | $2.65 | 2,463 |
| 2022-08-05 | $2.42 | $2.58 | $2.42 | $2.52 | $2.52 | 3,578 |
| 2022-08-04 | $2.65 | $2.75 | $2.43 | $2.47 | $2.47 | 7,573 |
| 2022-08-03 | $2.56 | $2.70 | $2.56 | $2.57 | $2.57 | 6,231 |
| 2022-08-02 | $2.59 | $2.63 | $2.55 | $2.55 | $2.55 | 8,895 |
| 2022-08-01 | $2.60 | $2.69 | $2.52 | $2.59 | $2.59 | 29,858 |
| 2022-07-29 | $2.61 | $2.94 | $2.56 | $2.60 | $2.60 | 7,918 |
| 2022-07-28 | $2.66 | $2.66 | $2.59 | $2.61 | $2.61 | 4,294 |
| 2022-07-27 | $2.71 | $2.73 | $2.71 | $2.72 | $2.72 | 3,512 |
| 2022-07-26 | $2.71 | $2.71 | $2.65 | $2.68 | $2.68 | 768 |
| 2022-07-25 | $2.79 | $2.79 | $2.72 | $2.74 | $2.74 | 1,606 |
| 2022-07-22 | $2.72 | $2.75 | $2.70 | $2.70 | $2.70 | 1,361 |
| 2022-07-21 | $2.72 | $2.72 | $2.68 | $2.70 | $2.70 | 2,290 |
| 2022-07-20 | $2.68 | $2.82 | $2.67 | $2.69 | $2.69 | 3,066 |
| 2022-07-19 | $2.87 | $2.87 | $2.55 | $2.63 | $2.63 | 5,799 |
| 2022-07-18 | $2.75 | $2.80 | $2.66 | $2.73 | $2.73 | 3,191 |
| 2022-07-15 | $2.69 | $2.75 | $2.65 | $2.66 | $2.66 | 6,517 |
| 2022-07-14 | $2.68 | $2.87 | $2.68 | $2.75 | $2.75 | 4,411 |
| 2022-07-13 | $2.43 | $2.75 | $2.43 | $2.75 | $2.75 | 9,507 |
| 2022-07-12 | $2.88 | $2.92 | $2.42 | $2.42 | $2.42 | 10,061 |
| 2022-07-11 | $2.80 | $2.82 | $2.71 | $2.82 | $2.82 | 1,019 |
| 2022-07-08 | $2.91 | $3.08 | $2.87 | $2.90 | $2.90 | 10,593 |
| 2022-07-07 | $2.93 | $3.25 | $2.92 | $3.00 | $3.00 | 4,528 |
| 2022-07-06 | $2.90 | $3.08 | $2.83 | $2.92 | $2.92 | 8,412 |
| 2022-07-05 | $3.04 | $3.08 | $2.74 | $2.89 | $2.89 | 7,685 |
| 2022-07-01 | $3.28 | $3.39 | $3.16 | $3.16 | $3.16 | 1,030 |
| 2022-06-30 | $2.89 | $3.00 | $2.87 | $2.95 | $2.95 | 1,263 |
| 2022-06-29 | $3.22 | $3.22 | $2.90 | $3.01 | $3.01 | 5,692 |
| 2022-06-28 | $3.07 | $3.07 | $2.70 | $2.90 | $2.90 | 6,951 |
| 2022-06-27 | $2.78 | $2.91 | $2.78 | $2.85 | $2.85 | 32,035 |
| 2022-06-24 | $2.82 | $2.82 | $2.49 | $2.73 | $2.73 | 5,297 |
| 2022-06-23 | $2.62 | $2.77 | $2.42 | $2.69 | $2.69 | 3,870 |
| 2022-06-22 | $2.37 | $2.65 | $2.37 | $2.57 | $2.57 | 16,798 |
| 2022-06-21 | $2.44 | $3.28 | $2.28 | $2.42 | $2.42 | 8,821 |
| 2022-06-17 | $2.65 | $2.67 | $2.28 | $2.28 | $2.28 | 26,608 |
| 2022-06-16 | $2.71 | $2.98 | $2.63 | $2.66 | $2.66 | 8,864 |
| 2022-06-15 | $2.62 | $2.94 | $2.62 | $2.85 | $2.85 | 926 |
| 2022-06-14 | $2.70 | $2.71 | $2.51 | $2.67 | $2.67 | 5,750 |
| 2022-06-13 | $2.87 | $2.99 | $2.63 | $2.63 | $2.63 | 7,088 |
| 2022-06-10 | $3.05 | $3.30 | $2.59 | $2.71 | $2.71 | 12,867 |
| 2022-06-09 | $3.05 | $3.13 | $2.84 | $2.85 | $2.85 | 3,778 |
| 2022-06-08 | $2.90 | $3.00 | $2.89 | $2.99 | $2.99 | 4,124 |
| 2022-06-07 | $2.89 | $3.10 | $2.61 | $2.77 | $2.77 | 10,310 |
| 2022-06-06 | $3.07 | $3.07 | $2.60 | $2.64 | $2.64 | 54,923 |
| 2022-06-03 | $3.08 | $3.18 | $3.08 | $3.09 | $3.09 | 2,870 |
| 2022-06-02 | $3.10 | $3.20 | $3.00 | $3.03 | $3.03 | 3,151 |
| 2022-06-01 | $3.18 | $3.22 | $3.02 | $3.06 | $3.06 | 4,828 |
| 2022-05-31 | $3.08 | $3.16 | $2.85 | $3.00 | $3.00 | 19,193 |
| 2022-05-27 | $2.80 | $3.11 | $2.80 | $2.85 | $2.85 | 11,311 |
| 2022-05-26 | $3.10 | $3.40 | $2.74 | $2.80 | $2.80 | 40,942 |
| 2022-05-25 | $3.34 | $3.38 | $3.01 | $3.01 | $3.01 | 9,259 |
| 2022-05-24 | $3.39 | $3.44 | $3.32 | $3.32 | $3.32 | 8,053 |
| 2022-05-23 | $3.46 | $3.51 | $3.40 | $3.40 | $3.40 | 3,286 |
| 2022-05-20 | $3.54 | $3.54 | $3.38 | $3.44 | $3.44 | 1,477 |
| 2022-05-19 | $3.67 | $3.70 | $3.36 | $3.36 | $3.36 | 11,950 |
| 2022-05-18 | $3.87 | $3.87 | $3.60 | $3.64 | $3.64 | 2,396 |
| 2022-05-17 | $3.77 | $3.77 | $3.55 | $3.58 | $3.58 | 7,518 |
| 2022-05-16 | $3.46 | $3.81 | $3.46 | $3.81 | $3.81 | 13,786 |
| 2022-05-13 | $3.85 | $4.10 | $3.85 | $3.97 | $3.97 | 7,754 |
| 2022-05-12 | $3.93 | $4.15 | $3.74 | $4.15 | $4.15 | 12,028 |
| 2022-05-11 | $3.57 | $4.00 | $3.52 | $3.65 | $3.65 | 11,321 |
| 2022-05-10 | $3.33 | $3.39 | $3.30 | $3.30 | $3.30 | 3,876 |
| 2022-05-09 | $3.91 | $3.91 | $3.22 | $3.30 | $3.30 | 12,973 |
| 2022-05-06 | $3.77 | $4.15 | $3.77 | $3.86 | $3.86 | 9,439 |
| 2022-05-05 | $3.96 | $3.96 | $3.96 | $3.96 | $3.96 | 168 |
| 2022-05-04 | $3.84 | $4.20 | $3.84 | $3.91 | $3.91 | 448 |
| 2022-05-03 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 273 |
| 2022-05-02 | $3.92 | $4.24 | $3.79 | $3.87 | $3.87 | 5,236 |
| 2022-04-29 | $4.18 | $4.18 | $3.97 | $4.07 | $4.07 | 1,675 |
| 2022-04-28 | $4.11 | $4.11 | $3.85 | $3.85 | $3.85 | 9,768 |
| 2022-04-27 | $4.02 | $4.08 | $3.85 | $3.99 | $3.99 | 7,775 |
| 2022-04-26 | $4.20 | $4.20 | $4.06 | $4.07 | $4.07 | 3,644 |
| 2022-04-25 | $4.09 | $4.24 | $4.06 | $4.23 | $4.23 | 1,274 |
| 2022-04-22 | $4.06 | $4.17 | $4.05 | $4.07 | $4.07 | 4,581 |
| 2022-04-21 | $4.20 | $4.20 | $4.08 | $4.18 | $4.18 | 4,383 |
| 2022-04-20 | $4.22 | $4.23 | $4.04 | $4.18 | $4.18 | 12,971 |
| 2022-04-19 | $4.08 | $4.32 | $4.08 | $4.22 | $4.22 | 4,327 |
| 2022-04-18 | $4.25 | $4.36 | $3.99 | $4.01 | $4.01 | 1,720 |
| 2022-04-14 | $4.20 | $4.24 | $4.20 | $4.23 | $4.23 | 16,850 |
| 2022-04-13 | $4.11 | $4.11 | $3.98 | $4.01 | $4.01 | 2,394 |
| 2022-04-12 | $3.99 | $4.02 | $3.99 | $3.99 | $3.99 | 6,329 |
| 2022-04-11 | $4.02 | $4.06 | $3.88 | $3.88 | $3.88 | 6,551 |
| 2022-04-08 | $4.06 | $4.32 | $4.00 | $4.01 | $4.01 | 7,675 |
| 2022-04-07 | $4.37 | $4.37 | $4.02 | $4.05 | $4.05 | 10,820 |
| 2022-04-06 | $4.38 | $4.54 | $4.27 | $4.35 | $4.35 | 5,699 |
| 2022-04-05 | $4.44 | $4.76 | $4.35 | $4.35 | $4.35 | 13,192 |
| 2022-04-04 | $4.42 | $4.47 | $4.27 | $4.29 | $4.29 | 12,889 |
| 2022-04-01 | $4.40 | $4.48 | $4.40 | $4.40 | $4.40 | 2,327 |
| 2022-03-31 | $4.64 | $4.64 | $4.40 | $4.40 | $4.40 | 1,744 |
| 2022-03-30 | $4.68 | $4.68 | $4.31 | $4.51 | $4.51 | 2,818 |
| 2022-03-29 | $4.35 | $4.47 | $4.28 | $4.31 | $4.31 | 27,212 |
| 2022-03-28 | $4.70 | $4.71 | $4.28 | $4.35 | $4.35 | 12,486 |
| 2022-03-25 | $4.80 | $4.97 | $4.69 | $4.97 | $4.97 | 6,617 |
| 2022-03-24 | $4.80 | $4.94 | $4.79 | $4.94 | $4.94 | 7,174 |
| 2022-03-23 | $4.78 | $4.80 | $4.63 | $4.80 | $4.80 | 2,034 |
| 2022-03-22 | $4.89 | $4.90 | $4.70 | $4.70 | $4.70 | 8,049 |
| 2022-03-21 | $5.05 | $5.05 | $4.61 | $4.83 | $4.83 | 4,686 |
| 2022-03-18 | $4.73 | $4.94 | $4.62 | $4.90 | $4.90 | 11,740 |
| 2022-03-17 | $4.70 | $4.79 | $4.57 | $4.79 | $4.79 | 9,240 |
| 2022-03-16 | $4.50 | $4.77 | $4.50 | $4.75 | $4.75 | 20,466 |
| 2022-03-15 | $4.36 | $4.36 | $4.28 | $4.36 | $4.36 | 2,260 |
| 2022-03-14 | $4.49 | $4.56 | $4.25 | $4.28 | $4.28 | 10,274 |
| 2022-03-11 | $4.73 | $4.76 | $4.64 | $4.68 | $4.68 | 1,834 |
| 2022-03-10 | $4.75 | $4.75 | $4.56 | $4.59 | $4.59 | 2,849 |
| 2022-03-09 | $4.52 | $4.69 | $4.47 | $4.47 | $4.47 | 5,361 |
| 2022-03-08 | $4.43 | $4.73 | $4.35 | $4.44 | $4.44 | 6,313 |
| 2022-03-07 | $4.57 | $4.63 | $4.31 | $4.42 | $4.42 | 5,327 |
| 2022-03-04 | $4.44 | $4.44 | $4.26 | $4.38 | $4.38 | 4,928 |
| 2022-03-03 | $4.53 | $4.53 | $4.38 | $4.38 | $4.38 | 3,232 |
| 2022-03-02 | $4.62 | $4.62 | $4.35 | $4.43 | $4.43 | 9,470 |
| 2022-03-01 | $4.60 | $4.79 | $4.57 | $4.67 | $4.67 | 2,391 |
| 2022-02-28 | $4.74 | $5.10 | $4.58 | $4.58 | $4.58 | 11,727 |
| 2022-02-25 | $4.61 | $4.87 | $4.56 | $4.56 | $4.56 | 11,410 |
| 2022-02-24 | $4.33 | $4.48 | $4.33 | $4.45 | $4.45 | 10,618 |
| 2022-02-23 | $4.60 | $4.86 | $4.50 | $4.50 | $4.50 | 6,039 |
| 2022-02-22 | $4.50 | $4.84 | $4.50 | $4.50 | $4.50 | 7,590 |
| 2022-02-18 | $4.83 | $4.93 | $4.62 | $4.62 | $4.62 | 7,803 |
| 2022-02-17 | $5.10 | $5.20 | $4.66 | $4.77 | $4.77 | 16,407 |
| 2022-02-16 | $4.90 | $5.20 | $4.80 | $4.80 | $4.80 | 12,452 |
| 2022-02-15 | $4.84 | $5.27 | $4.67 | $5.01 | $5.01 | 11,196 |
| 2022-02-14 | $5.57 | $5.57 | $4.50 | $4.55 | $4.55 | 40,483 |
| 2022-02-11 | $5.85 | $6.83 | $5.59 | $5.62 | $5.62 | 14,028 |
| 2022-02-10 | $6.42 | $6.80 | $6.42 | $6.46 | $6.46 | 13,072 |
| 2022-02-09 | $6.60 | $6.90 | $6.55 | $6.55 | $6.55 | 35,352 |
| 2022-02-08 | $6.50 | $6.58 | $6.14 | $6.37 | $6.37 | 10,878 |
| 2022-02-07 | $5.81 | $6.50 | $5.81 | $6.50 | $6.50 | 17,594 |
| 2022-02-04 | $5.50 | $6.09 | $5.50 | $6.09 | $6.09 | 42,102 |
| 2022-02-03 | $5.55 | $5.65 | $5.55 | $5.58 | $5.58 | 4,011 |
| 2022-02-02 | $5.83 | $5.83 | $5.57 | $5.58 | $5.58 | 2,535 |
| 2022-02-01 | $5.50 | $6.10 | $5.50 | $5.86 | $5.86 | 42,825 |
| 2022-01-31 | $5.75 | $5.80 | $5.52 | $5.52 | $5.52 | 6,072 |
| 2022-01-28 | $5.49 | $5.83 | $5.49 | $5.66 | $5.66 | 3,626 |
| 2022-01-27 | $5.51 | $5.84 | $5.32 | $5.53 | $5.53 | 15,493 |
| 2022-01-26 | $5.05 | $5.94 | $5.05 | $5.50 | $5.50 | 42,569 |
| 2022-01-25 | $5.06 | $5.06 | $4.90 | $5.04 | $5.04 | 2,348 |
| 2022-01-24 | $4.86 | $4.99 | $4.75 | $4.86 | $4.86 | 12,752 |
| 2022-01-21 | $5.04 | $5.04 | $4.86 | $4.97 | $4.97 | 5,568 |
| 2022-01-20 | $4.86 | $5.00 | $4.86 | $4.97 | $4.97 | 3,945 |
| 2022-01-19 | $5.02 | $5.08 | $4.86 | $4.86 | $4.86 | 9,152 |
| 2022-01-18 | $5.00 | $5.37 | $4.91 | $5.07 | $5.07 | 14,052 |
| 2022-01-14 | $5.25 | $5.25 | $4.88 | $4.99 | $4.99 | 38,095 |
| 2022-01-13 | $5.31 | $5.66 | $5.25 | $5.25 | $5.25 | 7,176 |
| 2022-01-12 | $5.58 | $5.91 | $5.37 | $5.39 | $5.39 | 37,949 |
| 2022-01-11 | $5.65 | $5.94 | $5.53 | $5.70 | $5.70 | 40,341 |
| 2022-01-10 | $5.80 | $5.82 | $5.51 | $5.61 | $5.61 | 19,646 |
| 2022-01-07 | $6.08 | $6.17 | $5.90 | $5.90 | $5.90 | 13,363 |
| 2022-01-06 | $5.71 | $6.08 | $5.70 | $6.05 | $6.05 | 40,011 |
| 2022-01-05 | $6.02 | $6.25 | $5.51 | $5.78 | $5.78 | 59,894 |
| 2022-01-04 | $6.10 | $6.28 | $5.88 | $5.99 | $5.99 | 25,111 |
| 2022-01-03 | $5.70 | $6.10 | $5.31 | $6.01 | $6.01 | 71,789 |
| 2021-12-31 | $4.40 | $5.91 | $4.26 | $5.50 | $5.50 | 152,522 |
| 2021-12-30 | $4.70 | $4.84 | $4.22 | $4.23 | $4.23 | 95,816 |
| 2021-12-29 | $5.10 | $5.10 | $4.50 | $4.60 | $4.60 | 27,979 |
| 2021-12-28 | $4.98 | $5.14 | $4.90 | $4.90 | $4.90 | 19,635 |
| 2021-12-27 | $5.11 | $5.24 | $4.88 | $4.97 | $4.97 | 10,935 |
| 2021-12-23 | $4.81 | $5.28 | $4.81 | $5.10 | $5.10 | 23,620 |
| 2021-12-22 | $5.30 | $5.30 | $4.92 | $5.00 | $5.00 | 19,394 |
| 2021-12-21 | $5.39 | $5.39 | $5.10 | $5.17 | $5.17 | 21,447 |
| 2021-12-20 | $5.20 | $5.46 | $5.10 | $5.10 | $5.10 | 6,532 |
| 2021-12-17 | $5.18 | $5.45 | $5.18 | $5.20 | $5.20 | 10,632 |
| 2021-12-16 | $5.17 | $5.55 | $5.10 | $5.10 | $5.10 | 18,587 |
| 2021-12-15 | $5.20 | $5.60 | $5.10 | $5.10 | $5.10 | 31,108 |
| 2021-12-14 | $5.74 | $6.03 | $5.10 | $5.10 | $5.10 | 23,089 |
| 2021-12-13 | $6.20 | $6.37 | $5.70 | $5.72 | $5.72 | 20,479 |
| 2021-12-10 | $6.45 | $6.78 | $6.00 | $6.00 | $6.00 | 18,150 |
| 2021-12-09 | $7.01 | $7.14 | $6.50 | $6.60 | $6.60 | 33,777 |
| 2021-12-08 | $7.43 | $7.47 | $6.93 | $6.93 | $6.93 | 25,629 |
| 2021-12-07 | $7.32 | $7.89 | $7.05 | $7.42 | $7.42 | 101,575 |
| 2021-12-06 | $7.17 | $7.50 | $6.60 | $6.91 | $6.91 | 29,564 |
| 2021-12-03 | $6.95 | $7.02 | $6.80 | $6.94 | $6.94 | 6,215 |
| 2021-12-02 | $7.10 | $7.10 | $6.72 | $6.87 | $6.87 | 5,832 |
| 2021-12-01 | $7.05 | $7.09 | $6.75 | $7.08 | $7.08 | 2,828 |
| 2021-11-30 | $6.83 | $7.00 | $6.83 | $6.94 | $6.94 | 4,581 |
| 2021-11-29 | $6.74 | $7.12 | $6.74 | $6.96 | $6.96 | 4,085 |
| 2021-11-26 | $6.84 | $7.02 | $6.74 | $6.74 | $6.74 | 5,534 |
| 2021-11-24 | $6.82 | $7.35 | $6.81 | $6.96 | $6.96 | 42,028 |
| 2021-11-23 | $6.81 | $6.91 | $6.70 | $6.76 | $6.76 | 4,178 |
| 2021-11-22 | $6.82 | $6.99 | $6.82 | $6.86 | $6.86 | 4,545 |
| 2021-11-19 | $7.09 | $7.09 | $6.82 | $6.88 | $6.88 | 5,452 |
| 2021-11-18 | $6.98 | $7.08 | $6.98 | $7.08 | $7.08 | 4,830 |
| 2021-11-17 | $7.22 | $7.22 | $6.90 | $6.98 | $6.98 | 7,559 |
| 2021-11-16 | $6.98 | $7.22 | $6.86 | $6.93 | $6.93 | 12,012 |
| 2021-11-15 | $7.45 | $7.45 | $6.98 | $7.02 | $7.02 | 9,676 |
| 2021-11-12 | $6.89 | $7.15 | $6.78 | $7.15 | $7.15 | 7,988 |
| 2021-11-11 | $6.71 | $6.89 | $6.71 | $6.84 | $6.84 | 5,619 |
| 2021-11-10 | $7.29 | $7.29 | $6.64 | $6.71 | $6.71 | 31,217 |
| 2021-11-09 | $7.48 | $7.61 | $7.28 | $7.31 | $7.31 | 4,990 |
| 2021-11-08 | $7.29 | $7.49 | $7.24 | $7.35 | $7.35 | 6,160 |
| 2021-11-05 | $7.65 | $7.79 | $7.31 | $7.36 | $7.36 | 17,686 |
| 2021-11-04 | $7.75 | $7.79 | $7.50 | $7.54 | $7.54 | 11,351 |
| 2021-11-03 | $7.50 | $7.77 | $7.45 | $7.67 | $7.67 | 18,129 |
| 2021-11-02 | $7.58 | $7.72 | $7.50 | $7.51 | $7.51 | 8,376 |
| 2021-11-01 | $7.47 | $7.79 | $7.47 | $7.77 | $7.77 | 13,132 |
| 2021-10-29 | $7.32 | $7.75 | $7.25 | $7.62 | $7.62 | 39,901 |
| 2021-10-28 | $7.19 | $7.64 | $6.95 | $7.26 | $7.26 | 25,890 |
| 2021-10-27 | $6.81 | $7.48 | $6.81 | $7.21 | $7.21 | 58,603 |
| 2021-10-26 | $6.84 | $7.07 | $6.78 | $6.85 | $6.85 | 10,094 |
| 2021-10-25 | $6.78 | $7.38 | $6.76 | $6.85 | $6.85 | 42,796 |
| 2021-10-22 | $7.07 | $7.18 | $6.79 | $6.81 | $6.81 | 12,446 |
| 2021-10-21 | $6.96 | $7.15 | $6.88 | $7.15 | $7.15 | 7,208 |
| 2021-10-20 | $6.97 | $7.36 | $6.61 | $7.04 | $7.04 | 51,161 |
| 2021-10-19 | $6.77 | $7.37 | $6.77 | $6.89 | $6.89 | 23,206 |
| 2021-10-18 | $7.03 | $7.04 | $6.61 | $6.87 | $6.87 | 39,536 |
| 2021-10-15 | $7.63 | $8.00 | $7.08 | $7.13 | $7.13 | 142,650 |
| 2021-10-14 | $7.06 | $7.78 | $6.79 | $7.63 | $7.63 | 60,010 |
| 2021-10-13 | $7.22 | $8.38 | $7.09 | $7.54 | $7.54 | 747,880 |
| 2021-10-12 | $6.85 | $7.31 | $6.64 | $7.18 | $7.18 | 8,973 |
| 2021-10-11 | $7.26 | $7.26 | $6.53 | $7.00 | $7.00 | 9,911 |
| 2021-10-08 | $5.96 | $7.40 | $5.96 | $7.11 | $7.11 | 52,755 |
| 2021-10-07 | $6.03 | $6.39 | $6.00 | $6.08 | $6.08 | 15,083 |
| 2021-10-06 | $5.97 | $6.24 | $5.97 | $6.24 | $6.24 | 3,731 |
| 2021-10-05 | $6.18 | $6.34 | $5.95 | $6.07 | $6.07 | 22,921 |
| 2021-10-04 | $6.12 | $6.42 | $5.94 | $6.17 | $6.17 | 14,357 |
| 2021-10-01 | $6.04 | $6.10 | $5.86 | $6.07 | $6.07 | 15,239 |
| 2021-09-30 | $6.13 | $6.14 | $5.83 | $5.92 | $5.92 | 35,859 |
| 2021-09-29 | $6.08 | $6.10 | $5.80 | $6.10 | $6.10 | 118,461 |
| 2021-09-28 | $6.07 | $6.25 | $5.75 | $5.80 | $5.80 | 30,103 |
| 2021-09-27 | $5.98 | $6.34 | $5.94 | $6.10 | $6.10 | 14,204 |
| 2021-09-24 | $6.07 | $6.15 | $6.00 | $6.00 | $6.00 | 12,258 |
| 2021-09-23 | $5.90 | $6.18 | $5.90 | $6.15 | $6.15 | 25,125 |
| 2021-09-22 | $6.05 | $6.24 | $5.65 | $5.89 | $5.89 | 35,443 |
| 2021-09-21 | $6.15 | $6.24 | $5.80 | $6.00 | $6.00 | 141,222 |
| 2021-09-20 | $6.17 | $6.61 | $5.88 | $5.95 | $5.95 | 48,827 |
| 2021-09-17 | $6.25 | $6.58 | $6.11 | $6.11 | $6.11 | 77,350 |
| 2021-09-16 | $6.32 | $6.59 | $6.15 | $6.33 | $6.33 | 17,805 |
| 2021-09-15 | $6.35 | $6.69 | $6.30 | $6.34 | $6.34 | 49,138 |
| 2021-09-14 | $6.33 | $6.62 | $6.07 | $6.30 | $6.30 | 21,787 |
| 2021-09-13 | $6.56 | $6.66 | $6.10 | $6.33 | $6.33 | 51,561 |
| 2021-09-10 | $5.95 | $6.80 | $5.89 | $6.49 | $6.49 | 78,580 |
| 2021-09-09 | $5.89 | $5.92 | $5.85 | $5.86 | $5.86 | 6,146 |
| 2021-09-08 | $5.95 | $5.98 | $5.86 | $5.87 | $5.87 | 10,033 |
| 2021-09-07 | $6.25 | $6.26 | $5.95 | $5.96 | $5.96 | 16,430 |
| 2021-09-03 | $6.38 | $6.52 | $6.15 | $6.19 | $6.19 | 32,798 |
| 2021-09-02 | $6.45 | $6.54 | $6.30 | $6.35 | $6.35 | 10,885 |
| 2021-09-01 | $6.63 | $6.63 | $6.46 | $6.46 | $6.46 | 9,138 |
| 2021-08-31 | $6.71 | $6.84 | $6.51 | $6.55 | $6.55 | 10,031 |
| 2021-08-30 | $6.82 | $6.90 | $6.69 | $6.69 | $6.69 | 7,910 |
| 2021-08-27 | $6.92 | $7.04 | $6.75 | $6.75 | $6.75 | 22,350 |
| 2021-08-26 | $7.01 | $7.14 | $6.63 | $7.02 | $7.02 | 11,945 |
| 2021-08-25 | $7.11 | $7.17 | $7.00 | $7.00 | $7.00 | 38,924 |
| 2021-08-24 | $6.36 | $7.19 | $6.36 | $7.09 | $7.09 | 64,475 |
| 2021-08-23 | $5.90 | $6.66 | $5.90 | $6.48 | $6.48 | 39,753 |
| 2021-08-20 | $6.01 | $6.04 | $5.88 | $5.90 | $5.90 | 10,986 |
| 2021-08-19 | $5.85 | $6.00 | $5.84 | $5.90 | $5.90 | 8,937 |
| 2021-08-18 | $5.73 | $6.09 | $5.59 | $5.97 | $5.97 | 40,113 |
| 2021-08-17 | $5.73 | $5.79 | $5.53 | $5.79 | $5.79 | 72,799 |
| 2021-08-16 | $5.67 | $5.85 | $5.57 | $5.74 | $5.74 | 67,881 |
| 2021-08-13 | $5.61 | $5.75 | $5.53 | $5.71 | $5.71 | 114,979 |
| 2021-08-12 | $5.56 | $5.62 | $5.50 | $5.50 | $5.50 | 25,898 |
| 2021-08-11 | $5.63 | $5.75 | $5.55 | $5.55 | $5.55 | 54,604 |
| 2021-08-10 | $5.59 | $5.75 | $5.58 | $5.64 | $5.64 | 92,353 |
| 2021-08-09 | $5.69 | $5.83 | $5.60 | $5.65 | $5.65 | 50,020 |
| 2021-08-06 | $6.00 | $6.00 | $5.63 | $5.71 | $5.71 | 53,230 |
| 2021-08-05 | $5.85 | $6.35 | $5.65 | $5.77 | $5.77 | 138,453 |
| 2021-08-04 | $6.43 | $6.78 | $5.99 | $5.99 | $5.99 | 283,545 |
| 2021-08-03 | $6.09 | $10.80 | $5.91 | $6.91 | $6.91 | 6,143,106 |
| 2021-08-02 | $6.74 | $6.93 | $5.81 | $5.83 | $5.83 | 157,321 |
| 2021-07-30 | $7.34 | $8.26 | $5.52 | $5.53 | $5.53 | 26,415 |
| 2021-07-29 | $7.50 | $8.41 | $7.10 | $7.49 | $7.49 | 116,209 |
| 2021-07-28 | $7.56 | $8.85 | $7.18 | $7.42 | $7.42 | 140,916 |
| 2021-07-27 | $7.15 | $7.88 | $7.15 | $7.62 | $7.62 | 35,961 |
| 2021-07-26 | $7.75 | $8.35 | $7.00 | $7.01 | $7.01 | 27,022 |
| 2021-07-23 | $9.32 | $9.50 | $7.43 | $7.90 | $7.90 | 80,788 |
| 2021-07-22 | $9.27 | $9.47 | $8.91 | $9.32 | $9.32 | 23,774 |
| 2021-07-21 | $9.07 | $9.46 | $9.07 | $9.13 | $9.13 | 2,686 |
| 2021-07-20 | $9.06 | $9.52 | $9.06 | $9.12 | $9.12 | 3,308 |
| 2021-07-19 | $10.08 | $10.08 | $8.91 | $9.06 | $9.06 | 23,186 |
| 2021-07-16 | $10.47 | $10.84 | $10.05 | $10.15 | $10.15 | 33,685 |
| 2021-07-15 | $10.63 | $10.79 | $10.41 | $10.58 | $10.58 | 5,516 |
| 2021-07-14 | $10.78 | $11.13 | $10.10 | $10.51 | $10.51 | 48,521 |
| 2021-07-13 | $11.01 | $11.12 | $10.60 | $10.91 | $10.91 | 14,594 |
| 2021-07-12 | $11.11 | $11.12 | $10.78 | $10.92 | $10.92 | 10,931 |
| 2021-07-09 | $10.47 | $11.13 | $10.22 | $11.00 | $11.00 | 68,735 |
| 2021-07-08 | $10.29 | $10.39 | $10.29 | $10.33 | $10.33 | 1,106 |
| 2021-07-07 | $10.70 | $10.70 | $10.29 | $10.49 | $10.49 | 5,017 |
| 2021-07-06 | $10.79 | $11.12 | $10.50 | $10.51 | $10.51 | 9,025 |
| 2021-07-02 | $11.00 | $11.13 | $10.85 | $10.85 | $10.85 | 4,656 |
| 2021-07-01 | $10.90 | $10.98 | $10.90 | $10.98 | $10.98 | 1,008 |
| 2021-06-30 | $11.00 | $11.10 | $10.88 | $10.88 | $10.88 | 13,713 |
| 2021-06-29 | $11.11 | $11.11 | $11.06 | $11.06 | $11.06 | 2,875 |
| 2021-06-28 | $11.11 | $11.15 | $11.01 | $11.02 | $11.02 | 3,287 |
| 2021-06-25 | $11.09 | $11.09 | $11.04 | $11.07 | $11.07 | 3,145 |
| 2021-06-24 | $11.14 | $11.15 | $11.03 | $11.03 | $11.03 | 1,977 |
| 2021-06-23 | $11.00 | $11.13 | $11.00 | $11.03 | $11.03 | 6,109 |
| 2021-06-22 | $11.12 | $11.18 | $11.12 | $11.13 | $11.13 | 2,911 |
| 2021-06-21 | $11.03 | $11.22 | $11.01 | $11.03 | $11.03 | 1,974 |
| 2021-06-18 | $11.02 | $11.20 | $11.00 | $11.05 | $11.05 | 2,105 |
| 2021-06-17 | $11.00 | $11.32 | $11.00 | $11.06 | $11.06 | 2,056 |
| 2021-06-16 | $10.90 | $11.29 | $10.90 | $11.25 | $11.25 | 6,452 |
| 2021-06-15 | $11.26 | $11.26 | $10.86 | $10.87 | $10.87 | 9,223 |
| 2021-06-14 | $11.22 | $11.34 | $10.90 | $10.93 | $10.93 | 64,680 |
| 2021-06-11 | $10.95 | $11.37 | $10.95 | $11.30 | $11.30 | 6,516 |
| 2021-06-10 | $11.15 | $11.50 | $11.00 | $11.43 | $11.43 | 59,402 |
| 2021-06-09 | $11.18 | $11.24 | $11.00 | $11.23 | $11.23 | 7,918 |
| 2021-06-08 | $10.85 | $11.28 | $10.75 | $10.95 | $10.95 | 25,896 |
| 2021-06-07 | $10.79 | $10.98 | $10.65 | $10.90 | $10.90 | 7,020 |
| 2021-06-04 | $10.78 | $11.00 | $10.70 | $10.99 | $10.99 | 6,580 |
| 2021-06-03 | $10.90 | $11.20 | $10.73 | $10.80 | $10.80 | 16,221 |
| 2021-06-02 | $11.10 | $11.18 | $10.90 | $11.03 | $11.03 | 23,009 |
| 2021-06-01 | $11.20 | $11.35 | $11.00 | $11.12 | $11.12 | 16,992 |
| 2021-05-28 | $11.20 | $11.50 | $11.20 | $11.35 | $11.35 | 6,116 |
| 2021-05-27 | $11.49 | $11.80 | $11.15 | $11.15 | $11.15 | 20,357 |
| 2021-05-26 | $12.11 | $12.11 | $11.40 | $11.52 | $11.52 | 18,897 |
| 2021-05-25 | $11.96 | $12.06 | $11.70 | $11.91 | $11.91 | 4,547 |
| 2021-05-24 | $12.24 | $12.44 | $11.60 | $11.88 | $11.88 | 12,335 |
| 2021-05-21 | $12.03 | $12.90 | $12.00 | $12.00 | $12.00 | 10,647 |
| 2021-05-20 | $12.80 | $12.92 | $11.51 | $12.00 | $12.00 | 16,492 |
| 2021-05-19 | $11.37 | $12.36 | $11.35 | $12.36 | $12.36 | 13,917 |
| 2021-05-18 | $11.85 | $11.95 | $11.40 | $11.63 | $11.63 | 49,514 |
| 2021-05-17 | $12.94 | $13.13 | $11.90 | $11.90 | $11.90 | 52,694 |
| 2021-05-14 | $13.84 | $14.23 | $12.55 | $12.93 | $12.93 | 74,722 |
| 2021-05-13 | $14.01 | $14.35 | $13.95 | $13.95 | $13.95 | 55,739 |
| 2021-05-12 | $15.11 | $16.20 | $14.01 | $14.35 | $14.35 | 152,343 |
| 2021-05-11 | $15.00 | $15.91 | $14.00 | $14.66 | $14.66 | 276,986 |
| 2021-05-10 | $11.91 | $13.50 | $11.87 | $13.24 | $13.24 | 153,077 |
| 2021-05-07 | $12.06 | $12.33 | $11.80 | $11.80 | $11.80 | 18,025 |
| 2021-05-06 | $11.90 | $12.30 | $11.90 | $12.24 | $12.24 | 8,926 |
| 2021-05-05 | $12.10 | $12.11 | $11.95 | $11.95 | $11.95 | 7,500 |
| 2021-05-04 | $12.10 | $12.29 | $11.86 | $12.05 | $12.05 | 7,606 |
| 2021-05-03 | $11.88 | $12.40 | $11.88 | $12.13 | $12.13 | 9,545 |
| 2021-04-30 | $11.93 | $12.13 | $11.86 | $11.90 | $11.90 | 8,864 |
| 2021-04-29 | $12.50 | $12.50 | $11.81 | $12.00 | $12.00 | 17,881 |
| 2021-04-28 | $12.00 | $12.28 | $11.55 | $12.04 | $12.04 | 46,655 |
| 2021-04-27 | $12.00 | $12.00 | $11.48 | $11.55 | $11.55 | 114,621 |
| 2021-04-26 | $11.91 | $12.09 | $11.70 | $11.85 | $11.85 | 45,444 |
| 2021-04-23 | $12.43 | $12.55 | $11.51 | $12.12 | $12.12 | 53,687 |
| 2021-04-22 | $12.40 | $13.00 | $12.21 | $12.33 | $12.33 | 48,403 |
| 2021-04-21 | $13.61 | $13.61 | $12.00 | $12.30 | $12.30 | 117,957 |
| 2021-04-20 | $15.40 | $15.40 | $13.61 | $13.61 | $13.61 | 13,579 |
| 2021-04-19 | $15.33 | $16.15 | $14.98 | $14.98 | $14.98 | 26,584 |
| 2021-04-16 | $15.51 | $16.41 | $14.82 | $15.00 | $15.00 | 4,351 |
| 2021-04-15 | $16.03 | $16.40 | $15.50 | $15.62 | $15.62 | 27,568 |
| 2021-04-14 | $16.35 | $16.35 | $15.38 | $15.50 | $15.50 | 4,269 |
| 2021-04-13 | $14.79 | $16.20 | $14.57 | $16.00 | $16.00 | 16,751 |
| 2021-04-12 | $15.14 | $15.50 | $15.00 | $15.01 | $15.01 | 33,575 |
| 2021-04-09 | $15.35 | $15.87 | $15.00 | $15.36 | $15.36 | 16,172 |
| 2021-04-08 | $15.00 | $15.89 | $15.00 | $15.11 | $15.11 | 56,094 |
| 2021-04-07 | $15.51 | $16.93 | $14.98 | $14.98 | $14.98 | 94,132 |
| 2021-04-06 | $14.80 | $15.98 | $14.05 | $15.75 | $15.75 | 129,479 |
| 2021-04-05 | $13.35 | $15.25 | $13.13 | $14.75 | $14.75 | 183,009 |
| 2021-04-01 | $14.96 | $15.65 | $12.68 | $13.00 | $13.00 | 218,728 |
| 2021-03-31 | $14.00 | $17.20 | $13.40 | $15.19 | $15.19 | 256,440 |
| 2021-03-30 | $12.50 | $14.10 | $11.19 | $14.00 | $14.00 | 142,969 |
| 2021-03-29 | $12.46 | $13.60 | $9.76 | $12.70 | $12.70 | 569,707 |
| 2021-03-26 | $14.29 | $14.50 | $12.08 | $12.50 | $12.50 | 463,673 |
| 2021-03-25 | $12.00 | $15.29 | $11.17 | $14.30 | $14.30 | 2,610,641 |
LAVA Therapeutics NV (LVTX) News Headlines
Recent LAVA Therapeutics NV (LVTX) News
Similar Companies to LAVA Therapeutics NV (LVTX) in the Biotechnology Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Novo Nordisk | NVO | Biotechnology | Healthcare | 43,000 |
| Regeneron Pharmaceuticals Inc | REGN | Biotechnology | Healthcare | 7,000 |
| Osmotica Pharmaceuticals Plc | OSMT | Biotechnology | Healthcare | 4,000 |
| Vertex Pharmaceuticals Inc | VRTX | Biotechnology | Healthcare | 3,400 |
| Alexion Pharmaceuticals Inc | ALXN | Biotechnology | Healthcare | 3,400 |
| Bio-Techne Corp | TECH | Biotechnology | Healthcare | 2,700 |
| Ionis Pharmaceuticals Inc | IONS | Biotechnology | Healthcare | 2,196 |
| Genmab | GMAB | Biotechnology | Healthcare | 2,000 |
| Neurocrine Biosciences Inc | NBIX | Biotechnology | Healthcare | 1,800 |
| Incyte Corp | INCY | Biotechnology | Healthcare | 1,800 |