Meat-Tech 3D Ltd (MITC) Exchange: NASDAQ
Data as of May 1, 2024
$4.40 ($0.05) 1.15%
Meat-Tech 3D Ltd - Daily Information
Click for more stock information on Meat-Tech 3D Ltd.| Daily Information | Data |
|---|---|
| Date | May 1, 2024 |
| Open | $4.64 |
| Previous Close | $4.40 |
| High | $4.64 |
| Low | $4.30 |
| Adjusted Open | $4.64 |
| Previous Adjusted Close | $4.40 |
| Adjusted High | $4.64 |
| Adjusted Low | $4.30 |
About Meat-Tech 3D Ltd (MITC)
Meat-Tech 3D Ltd
Invest in Meat-Tech 3D Ltd (MITC)
Historical Stock Data for Meat-Tech 3D Ltd (MITC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | $4.64 | $4.64 | $4.30 | $4.40 | $4.40 | 7,390 |
| 2024-04-30 | $4.39 | $4.40 | $4.30 | $4.35 | $4.35 | 2,070 |
| 2024-04-29 | $4.40 | $4.40 | $4.24 | $4.25 | $4.25 | 1,664 |
| 2024-04-26 | $4.48 | $4.49 | $4.20 | $4.30 | $4.30 | 6,447 |
| 2024-04-25 | $4.51 | $4.55 | $4.16 | $4.17 | $4.17 | 9,432 |
| 2024-04-24 | $4.67 | $4.99 | $4.50 | $4.50 | $4.50 | 6,252 |
| 2024-04-23 | $4.49 | $4.63 | $4.49 | $4.61 | $4.61 | 1,841 |
| 2024-04-22 | $4.50 | $4.63 | $4.43 | $4.49 | $4.49 | 6,614 |
| 2024-04-19 | $4.44 | $4.54 | $4.43 | $4.43 | $4.43 | 3,827 |
| 2024-04-18 | $4.51 | $4.69 | $4.43 | $4.43 | $4.43 | 14,019 |
| 2024-04-17 | $4.39 | $4.59 | $4.30 | $4.54 | $4.54 | 11,025 |
| 2024-04-16 | $4.38 | $4.73 | $4.26 | $4.30 | $4.30 | 11,493 |
| 2024-04-15 | $4.77 | $4.87 | $4.43 | $4.43 | $4.43 | 17,303 |
| 2024-04-12 | $4.62 | $4.99 | $4.36 | $4.60 | $4.60 | 11,793 |
| 2024-04-11 | $4.96 | $5.04 | $4.51 | $4.60 | $4.60 | 9,552 |
| 2024-04-10 | $5.27 | $5.30 | $4.90 | $5.03 | $5.03 | 13,969 |
| 2024-04-09 | $5.33 | $5.35 | $5.01 | $5.01 | $5.01 | 18,777 |
| 2024-04-08 | $5.09 | $5.38 | $5.01 | $5.01 | $5.01 | 17,131 |
| 2024-04-05 | $5.01 | $5.08 | $4.70 | $5.08 | $5.08 | 21,541 |
| 2024-04-04 | $5.31 | $5.35 | $4.61 | $5.20 | $5.20 | 28,643 |
| 2024-04-03 | $0.50 | $0.55 | $0.50 | $0.54 | $0.54 | 175,045 |
| 2024-04-02 | $0.51 | $0.52 | $0.49 | $0.49 | $0.49 | 155,297 |
| 2024-04-01 | $0.57 | $0.57 | $0.52 | $0.54 | $0.54 | 138,810 |
| 2024-03-28 | $0.60 | $0.60 | $0.55 | $0.58 | $0.58 | 147,154 |
| 2024-03-27 | $0.60 | $0.62 | $0.58 | $0.58 | $0.58 | 73,266 |
| 2024-03-26 | $0.62 | $0.65 | $0.58 | $0.61 | $0.61 | 77,105 |
| 2024-03-25 | $0.58 | $0.65 | $0.57 | $0.62 | $0.62 | 244,741 |
| 2024-03-22 | $0.59 | $0.60 | $0.58 | $0.59 | $0.59 | 98,940 |
| 2024-03-21 | $0.58 | $0.60 | $0.58 | $0.59 | $0.59 | 57,026 |
| 2024-03-20 | $0.60 | $0.60 | $0.58 | $0.60 | $0.60 | 51,442 |
| 2024-03-19 | $0.58 | $0.62 | $0.58 | $0.60 | $0.60 | 36,963 |
| 2024-03-18 | $0.61 | $0.61 | $0.58 | $0.59 | $0.59 | 50,267 |
| 2024-03-15 | $0.62 | $0.62 | $0.59 | $0.61 | $0.61 | 28,879 |
| 2024-03-14 | $0.63 | $0.63 | $0.59 | $0.60 | $0.60 | 38,794 |
| 2024-03-13 | $0.64 | $0.64 | $0.61 | $0.63 | $0.63 | 77,592 |
| 2024-03-12 | $0.61 | $0.64 | $0.59 | $0.61 | $0.61 | 133,673 |
| 2024-03-11 | $0.57 | $0.61 | $0.57 | $0.61 | $0.61 | 58,608 |
| 2024-03-08 | $0.61 | $0.61 | $0.56 | $0.58 | $0.58 | 91,724 |
| 2024-03-07 | $0.59 | $0.62 | $0.57 | $0.59 | $0.59 | 53,677 |
| 2024-03-06 | $0.60 | $0.60 | $0.56 | $0.58 | $0.58 | 137,808 |
| 2024-03-05 | $0.62 | $0.63 | $0.58 | $0.60 | $0.60 | 65,171 |
| 2024-03-04 | $0.62 | $0.62 | $0.60 | $0.61 | $0.61 | 48,483 |
| 2024-03-01 | $0.61 | $0.65 | $0.59 | $0.62 | $0.62 | 58,287 |
| 2024-02-29 | $0.60 | $0.64 | $0.60 | $0.63 | $0.63 | 69,096 |
| 2024-02-28 | $0.64 | $0.65 | $0.59 | $0.61 | $0.61 | 85,839 |
| 2024-02-27 | $0.64 | $0.65 | $0.57 | $0.62 | $0.62 | 161,954 |
| 2024-02-26 | $0.65 | $0.65 | $0.64 | $0.64 | $0.64 | 72,393 |
| 2024-02-23 | $0.68 | $0.69 | $0.64 | $0.65 | $0.65 | 88,407 |
| 2024-02-22 | $0.65 | $0.68 | $0.65 | $0.66 | $0.66 | 44,833 |
| 2024-02-21 | $0.66 | $0.70 | $0.65 | $0.67 | $0.67 | 86,487 |
| 2024-02-20 | $0.68 | $0.70 | $0.65 | $0.67 | $0.67 | 71,707 |
| 2024-02-16 | $0.68 | $0.69 | $0.66 | $0.67 | $0.67 | 25,933 |
| 2024-02-15 | $0.70 | $0.71 | $0.67 | $0.69 | $0.69 | 69,849 |
| 2024-02-14 | $0.69 | $0.70 | $0.65 | $0.69 | $0.69 | 37,998 |
| 2024-02-13 | $0.66 | $0.69 | $0.65 | $0.68 | $0.68 | 51,102 |
| 2024-02-12 | $0.68 | $0.69 | $0.66 | $0.69 | $0.69 | 119,886 |
| 2024-02-09 | $0.66 | $0.70 | $0.63 | $0.68 | $0.68 | 147,238 |
| 2024-02-08 | $0.70 | $0.71 | $0.63 | $0.66 | $0.66 | 135,975 |
| 2024-02-07 | $0.72 | $0.77 | $0.65 | $0.71 | $0.71 | 234,229 |
| 2024-02-06 | $0.65 | $0.74 | $0.63 | $0.71 | $0.71 | 503,501 |
| 2024-02-05 | $0.57 | $0.66 | $0.53 | $0.65 | $0.65 | 484,862 |
| 2024-02-02 | $0.57 | $0.57 | $0.52 | $0.56 | $0.56 | 53,345 |
| 2024-02-01 | $0.54 | $0.57 | $0.53 | $0.57 | $0.57 | 84,569 |
| 2024-01-31 | $0.52 | $0.56 | $0.52 | $0.53 | $0.53 | 57,047 |
| 2024-01-30 | $0.55 | $0.55 | $0.50 | $0.54 | $0.54 | 46,384 |
| 2024-01-29 | $0.52 | $0.59 | $0.48 | $0.52 | $0.52 | 328,428 |
| 2024-01-26 | $0.46 | $0.51 | $0.45 | $0.50 | $0.50 | 73,028 |
| 2024-01-25 | $0.46 | $0.49 | $0.42 | $0.49 | $0.49 | 189,084 |
| 2024-01-24 | $0.46 | $0.50 | $0.45 | $0.47 | $0.47 | 135,645 |
| 2024-01-23 | $0.51 | $0.51 | $0.42 | $0.48 | $0.48 | 470,540 |
| 2024-01-22 | $0.51 | $0.54 | $0.50 | $0.52 | $0.52 | 118,390 |
| 2024-01-19 | $0.52 | $0.53 | $0.50 | $0.50 | $0.50 | 141,956 |
| 2024-01-18 | $0.54 | $0.55 | $0.50 | $0.53 | $0.53 | 116,997 |
| 2024-01-17 | $0.57 | $0.57 | $0.50 | $0.53 | $0.53 | 176,251 |
| 2024-01-16 | $0.55 | $0.58 | $0.50 | $0.54 | $0.54 | 304,271 |
| 2024-01-12 | $0.57 | $0.59 | $0.56 | $0.58 | $0.58 | 25,607 |
| 2024-01-11 | $0.60 | $0.60 | $0.55 | $0.58 | $0.58 | 51,694 |
| 2024-01-10 | $0.60 | $0.60 | $0.56 | $0.58 | $0.58 | 32,992 |
| 2024-01-09 | $0.61 | $0.63 | $0.56 | $0.58 | $0.58 | 180,711 |
| 2024-01-08 | $0.58 | $0.60 | $0.54 | $0.57 | $0.57 | 88,757 |
| 2024-01-05 | $0.57 | $0.60 | $0.56 | $0.56 | $0.56 | 46,413 |
| 2024-01-04 | $0.62 | $0.63 | $0.55 | $0.56 | $0.56 | 133,361 |
| 2024-01-03 | $0.60 | $0.63 | $0.55 | $0.59 | $0.59 | 285,028 |
| 2024-01-02 | $0.58 | $0.61 | $0.57 | $0.61 | $0.61 | 101,485 |
| 2023-12-29 | $0.56 | $0.59 | $0.56 | $0.58 | $0.58 | 73,800 |
| 2023-12-28 | $0.54 | $0.58 | $0.53 | $0.58 | $0.58 | 198,093 |
| 2023-12-27 | $0.51 | $0.54 | $0.50 | $0.54 | $0.54 | 213,181 |
| 2023-12-26 | $0.53 | $0.55 | $0.50 | $0.53 | $0.53 | 246,902 |
| 2023-12-22 | $0.59 | $0.59 | $0.54 | $0.56 | $0.56 | 190,262 |
| 2023-12-21 | $0.61 | $0.61 | $0.55 | $0.58 | $0.58 | 133,427 |
| 2023-12-20 | $0.60 | $0.60 | $0.56 | $0.58 | $0.58 | 87,201 |
| 2023-12-19 | $0.58 | $0.61 | $0.56 | $0.60 | $0.60 | 164,661 |
| 2023-12-18 | $0.60 | $0.63 | $0.56 | $0.60 | $0.60 | 74,634 |
| 2023-12-15 | $0.61 | $0.61 | $0.58 | $0.60 | $0.60 | 78,589 |
| 2023-12-14 | $0.59 | $0.63 | $0.58 | $0.63 | $0.63 | 102,130 |
| 2023-12-13 | $0.57 | $0.60 | $0.54 | $0.58 | $0.58 | 143,932 |
| 2023-12-12 | $0.60 | $0.60 | $0.55 | $0.57 | $0.57 | 99,154 |
| 2023-12-11 | $0.61 | $0.62 | $0.54 | $0.60 | $0.60 | 173,234 |
| 2023-12-08 | $0.61 | $0.64 | $0.55 | $0.60 | $0.60 | 100,655 |
| 2023-12-07 | $0.60 | $0.65 | $0.60 | $0.61 | $0.61 | 68,631 |
| 2023-12-06 | $0.64 | $0.65 | $0.60 | $0.61 | $0.61 | 51,104 |
| 2023-12-05 | $0.68 | $0.68 | $0.63 | $0.63 | $0.63 | 55,669 |
| 2023-12-04 | $0.65 | $0.69 | $0.60 | $0.65 | $0.65 | 126,258 |
| 2023-12-01 | $0.62 | $0.66 | $0.62 | $0.65 | $0.65 | 159,903 |
| 2023-11-30 | $0.62 | $0.62 | $0.59 | $0.61 | $0.61 | 62,029 |
| 2023-11-29 | $0.58 | $0.60 | $0.58 | $0.60 | $0.60 | 76,754 |
| 2023-11-28 | $0.61 | $0.62 | $0.51 | $0.58 | $0.58 | 268,781 |
| 2023-11-27 | $0.59 | $0.61 | $0.58 | $0.60 | $0.60 | 58,448 |
| 2023-11-24 | $0.60 | $0.61 | $0.57 | $0.58 | $0.58 | 93,222 |
| 2023-11-22 | $0.60 | $0.60 | $0.55 | $0.58 | $0.58 | 105,531 |
| 2023-11-21 | $0.59 | $0.60 | $0.57 | $0.58 | $0.58 | 26,430 |
| 2023-11-20 | $0.61 | $0.62 | $0.59 | $0.59 | $0.59 | 51,711 |
| 2023-11-17 | $0.61 | $0.62 | $0.59 | $0.60 | $0.60 | 34,614 |
| 2023-11-16 | $0.62 | $0.62 | $0.58 | $0.60 | $0.60 | 48,328 |
| 2023-11-15 | $0.56 | $0.61 | $0.56 | $0.60 | $0.60 | 87,735 |
| 2023-11-14 | $0.59 | $0.61 | $0.56 | $0.57 | $0.57 | 124,828 |
| 2023-11-13 | $0.60 | $0.60 | $0.57 | $0.60 | $0.60 | 70,389 |
| 2023-11-10 | $0.60 | $0.61 | $0.57 | $0.58 | $0.58 | 81,552 |
| 2023-11-09 | $0.58 | $0.62 | $0.57 | $0.59 | $0.59 | 70,740 |
| 2023-11-08 | $0.62 | $0.63 | $0.58 | $0.59 | $0.59 | 85,686 |
| 2023-11-07 | $0.61 | $0.64 | $0.59 | $0.61 | $0.61 | 130,454 |
| 2023-11-06 | $0.65 | $0.65 | $0.59 | $0.61 | $0.61 | 107,628 |
| 2023-11-03 | $0.65 | $0.65 | $0.61 | $0.62 | $0.62 | 77,839 |
| 2023-11-02 | $0.63 | $0.65 | $0.61 | $0.63 | $0.63 | 75,400 |
| 2023-11-01 | $0.68 | $0.68 | $0.60 | $0.63 | $0.63 | 200,914 |
| 2023-10-31 | $0.66 | $0.69 | $0.64 | $0.66 | $0.66 | 24,631 |
| 2023-10-30 | $0.69 | $0.69 | $0.63 | $0.68 | $0.68 | 88,052 |
| 2023-10-27 | $0.67 | $0.72 | $0.67 | $0.69 | $0.69 | 44,324 |
| 2023-10-26 | $0.70 | $0.73 | $0.66 | $0.70 | $0.70 | 108,091 |
| 2023-10-25 | $0.73 | $0.76 | $0.72 | $0.73 | $0.73 | 122,162 |
| 2023-10-24 | $0.67 | $0.73 | $0.65 | $0.70 | $0.70 | 40,879 |
| 2023-10-23 | $0.67 | $0.73 | $0.65 | $0.68 | $0.68 | 93,063 |
| 2023-10-20 | $0.70 | $0.75 | $0.70 | $0.70 | $0.70 | 38,489 |
| 2023-10-19 | $0.72 | $0.76 | $0.68 | $0.68 | $0.68 | 72,769 |
| 2023-10-18 | $0.77 | $0.77 | $0.71 | $0.75 | $0.75 | 41,096 |
| 2023-10-17 | $0.78 | $0.78 | $0.72 | $0.76 | $0.76 | 58,218 |
| 2023-10-16 | $0.77 | $0.77 | $0.72 | $0.76 | $0.76 | 43,434 |
| 2023-10-13 | $0.72 | $0.82 | $0.71 | $0.73 | $0.73 | 67,921 |
| 2023-10-12 | $0.79 | $0.79 | $0.70 | $0.72 | $0.72 | 64,441 |
| 2023-10-11 | $0.79 | $0.80 | $0.73 | $0.77 | $0.77 | 137,093 |
| 2023-10-10 | $0.78 | $0.79 | $0.75 | $0.78 | $0.78 | 54,853 |
| 2023-10-09 | $0.81 | $0.81 | $0.76 | $0.78 | $0.78 | 113,934 |
| 2023-10-06 | $0.80 | $0.84 | $0.80 | $0.82 | $0.82 | 45,315 |
| 2023-10-05 | $0.81 | $0.88 | $0.80 | $0.80 | $0.80 | 50,111 |
| 2023-10-04 | $0.83 | $0.89 | $0.79 | $0.80 | $0.80 | 107,953 |
| 2023-10-03 | $0.85 | $0.90 | $0.81 | $0.83 | $0.83 | 81,170 |
| 2023-10-02 | $0.89 | $0.90 | $0.84 | $0.88 | $0.88 | 57,153 |
| 2023-09-29 | $0.89 | $0.92 | $0.86 | $0.87 | $0.87 | 43,284 |
| 2023-09-28 | $0.89 | $0.89 | $0.85 | $0.89 | $0.89 | 43,630 |
| 2023-09-27 | $0.89 | $0.92 | $0.83 | $0.84 | $0.84 | 112,334 |
| 2023-09-26 | $0.88 | $0.91 | $0.85 | $0.89 | $0.89 | 133,449 |
| 2023-09-25 | $0.95 | $0.97 | $0.85 | $0.90 | $0.90 | 128,468 |
| 2023-09-22 | $0.95 | $0.99 | $0.93 | $0.93 | $0.93 | 50,516 |
| 2023-09-21 | $0.98 | $0.99 | $0.93 | $0.95 | $0.95 | 100,657 |
| 2023-09-20 | $1.03 | $1.03 | $0.94 | $0.99 | $0.99 | 74,737 |
| 2023-09-19 | $1.08 | $1.08 | $0.94 | $0.99 | $0.99 | 88,730 |
| 2023-09-18 | $1.07 | $1.14 | $1.00 | $1.05 | $1.05 | 152,119 |
| 2023-09-15 | $1.03 | $1.07 | $1.00 | $1.06 | $1.06 | 122,348 |
| 2023-09-14 | $1.02 | $1.03 | $0.99 | $1.03 | $1.03 | 73,992 |
| 2023-09-13 | $1.02 | $1.02 | $0.95 | $0.99 | $0.99 | 92,665 |
| 2023-09-12 | $1.05 | $1.06 | $0.98 | $1.03 | $1.03 | 201,412 |
| 2023-09-11 | $0.95 | $1.02 | $0.93 | $0.93 | $0.93 | 189,435 |
| 2023-09-08 | $0.99 | $0.99 | $0.90 | $0.94 | $0.94 | 71,625 |
| 2023-09-07 | $0.98 | $0.98 | $0.92 | $0.97 | $0.97 | 88,375 |
| 2023-09-06 | $1.04 | $1.04 | $0.93 | $0.97 | $0.97 | 87,366 |
| 2023-09-05 | $0.96 | $1.05 | $0.96 | $0.99 | $0.99 | 132,148 |
| 2023-09-01 | $0.91 | $1.00 | $0.90 | $0.96 | $0.96 | 156,476 |
| 2023-08-31 | $1.05 | $1.09 | $0.86 | $0.92 | $0.92 | 463,792 |
| 2023-08-30 | $1.12 | $1.12 | $1.00 | $1.05 | $1.05 | 178,624 |
| 2023-08-29 | $1.17 | $1.17 | $1.09 | $1.12 | $1.12 | 121,672 |
| 2023-08-28 | $1.12 | $1.15 | $1.10 | $1.12 | $1.12 | 51,784 |
| 2023-08-25 | $1.17 | $1.17 | $1.10 | $1.12 | $1.12 | 139,092 |
| 2023-08-24 | $1.13 | $1.17 | $1.12 | $1.16 | $1.16 | 65,520 |
| 2023-08-23 | $1.12 | $1.14 | $1.11 | $1.12 | $1.12 | 55,855 |
| 2023-08-22 | $1.12 | $1.14 | $1.07 | $1.12 | $1.12 | 118,040 |
| 2023-08-21 | $1.16 | $1.18 | $1.10 | $1.12 | $1.12 | 196,095 |
| 2023-08-18 | $1.14 | $1.17 | $1.11 | $1.15 | $1.15 | 128,365 |
| 2023-08-17 | $1.12 | $1.18 | $1.10 | $1.14 | $1.14 | 139,225 |
| 2023-08-16 | $1.10 | $1.19 | $1.06 | $1.10 | $1.10 | 150,751 |
| 2023-08-15 | $1.23 | $1.25 | $1.10 | $1.17 | $1.17 | 271,526 |
| 2023-08-14 | $1.29 | $1.29 | $1.17 | $1.23 | $1.23 | 213,058 |
| 2023-08-11 | $1.09 | $1.23 | $1.07 | $1.17 | $1.17 | 206,778 |
| 2023-08-10 | $1.25 | $1.35 | $1.05 | $1.09 | $1.09 | 438,635 |
| 2023-08-09 | $1.41 | $1.42 | $1.20 | $1.24 | $1.24 | 458,913 |
| 2023-08-08 | $1.42 | $1.42 | $1.32 | $1.39 | $1.39 | 206,505 |
| 2023-08-07 | $1.46 | $1.46 | $1.33 | $1.41 | $1.41 | 253,656 |
| 2023-08-04 | $1.28 | $1.46 | $1.28 | $1.39 | $1.39 | 396,768 |
| 2023-08-03 | $1.46 | $1.50 | $1.26 | $1.29 | $1.29 | 403,297 |
| 2023-08-02 | $1.50 | $1.65 | $1.37 | $1.41 | $1.41 | 744,334 |
| 2023-08-01 | $1.65 | $1.76 | $1.45 | $1.50 | $1.50 | 1,022,637 |
| 2023-07-31 | $1.19 | $1.62 | $1.17 | $1.62 | $1.62 | 1,809,657 |
| 2023-07-28 | $1.15 | $1.18 | $1.06 | $1.17 | $1.17 | 647,100 |
| 2023-07-27 | $1.15 | $1.21 | $1.09 | $1.15 | $1.15 | 686,048 |
| 2023-07-26 | $1.12 | $1.24 | $1.11 | $1.15 | $1.15 | 1,210,255 |
| 2023-07-25 | $1.08 | $1.43 | $0.97 | $1.12 | $1.12 | 4,824,348 |
| 2023-07-24 | $0.97 | $1.13 | $0.91 | $1.02 | $1.02 | 4,661,538 |
| 2023-07-21 | $0.83 | $0.84 | $0.80 | $0.84 | $0.84 | 215,581 |
| 2023-07-20 | $0.78 | $0.83 | $0.77 | $0.82 | $0.82 | 369,431 |
| 2023-07-19 | $0.78 | $0.80 | $0.68 | $0.78 | $0.78 | 351,160 |
| 2023-07-18 | $0.79 | $0.79 | $0.75 | $0.76 | $0.76 | 65,315 |
| 2023-07-17 | $0.76 | $0.79 | $0.73 | $0.79 | $0.79 | 238,934 |
| 2023-07-14 | $0.75 | $0.78 | $0.74 | $0.76 | $0.76 | 102,093 |
| 2023-07-13 | $0.76 | $0.78 | $0.74 | $0.76 | $0.76 | 92,582 |
| 2023-07-12 | $0.73 | $0.78 | $0.70 | $0.77 | $0.77 | 464,388 |
| 2023-07-11 | $0.80 | $0.83 | $0.63 | $0.68 | $0.68 | 629,088 |
| 2023-07-10 | $0.82 | $0.84 | $0.79 | $0.81 | $0.81 | 301,770 |
| 2023-07-07 | $0.80 | $0.84 | $0.74 | $0.79 | $0.79 | 258,446 |
| 2023-07-06 | $0.82 | $0.82 | $0.76 | $0.81 | $0.81 | 183,651 |
| 2023-07-05 | $0.84 | $0.85 | $0.78 | $0.80 | $0.80 | 220,518 |
| 2023-07-03 | $0.86 | $0.87 | $0.80 | $0.82 | $0.82 | 198,240 |
| 2023-06-30 | $0.83 | $0.84 | $0.80 | $0.84 | $0.84 | 150,884 |
| 2023-06-29 | $0.84 | $0.84 | $0.80 | $0.83 | $0.83 | 148,467 |
| 2023-06-28 | $0.78 | $0.84 | $0.75 | $0.80 | $0.80 | 276,607 |
| 2023-06-27 | $0.80 | $0.83 | $0.74 | $0.77 | $0.77 | 424,955 |
| 2023-06-26 | $0.93 | $0.93 | $0.80 | $0.82 | $0.82 | 374,864 |
| 2023-06-23 | $0.93 | $0.93 | $0.84 | $0.88 | $0.88 | 500,245 |
| 2023-06-22 | $0.88 | $0.90 | $0.82 | $0.88 | $0.88 | 790,589 |
| 2023-06-21 | $0.76 | $0.88 | $0.75 | $0.82 | $0.82 | 435,035 |
| 2023-06-20 | $0.81 | $0.81 | $0.73 | $0.77 | $0.77 | 156,208 |
| 2023-06-16 | $0.82 | $0.84 | $0.75 | $0.77 | $0.77 | 142,224 |
| 2023-06-15 | $0.82 | $0.82 | $0.75 | $0.79 | $0.79 | 200,025 |
| 2023-06-14 | $0.85 | $0.86 | $0.80 | $0.80 | $0.80 | 123,967 |
| 2023-06-13 | $0.88 | $0.89 | $0.79 | $0.79 | $0.79 | 225,980 |
| 2023-06-12 | $0.88 | $0.88 | $0.80 | $0.82 | $0.82 | 187,245 |
| 2023-06-09 | $0.88 | $0.88 | $0.82 | $0.87 | $0.87 | 115,008 |
| 2023-06-08 | $0.90 | $0.90 | $0.81 | $0.86 | $0.86 | 158,407 |
| 2023-06-07 | $0.88 | $0.89 | $0.84 | $0.89 | $0.89 | 122,453 |
| 2023-06-06 | $0.88 | $0.90 | $0.84 | $0.86 | $0.86 | 69,104 |
| 2023-06-05 | $0.89 | $0.89 | $0.85 | $0.87 | $0.87 | 127,602 |
| 2023-06-02 | $0.87 | $0.89 | $0.83 | $0.86 | $0.86 | 125,473 |
| 2023-06-01 | $0.86 | $0.90 | $0.82 | $0.84 | $0.84 | 171,949 |
| 2023-05-31 | $0.79 | $0.82 | $0.78 | $0.82 | $0.82 | 64,640 |
| 2023-05-30 | $0.84 | $0.86 | $0.73 | $0.78 | $0.78 | 236,961 |
| 2023-05-26 | $0.81 | $0.86 | $0.80 | $0.84 | $0.84 | 68,672 |
| 2023-05-25 | $0.85 | $0.85 | $0.77 | $0.82 | $0.82 | 73,100 |
| 2023-05-24 | $0.90 | $0.90 | $0.80 | $0.84 | $0.84 | 63,103 |
| 2023-05-23 | $0.89 | $0.90 | $0.87 | $0.87 | $0.87 | 52,409 |
| 2023-05-22 | $0.90 | $0.90 | $0.85 | $0.88 | $0.88 | 72,868 |
| 2023-05-19 | $0.82 | $0.89 | $0.80 | $0.87 | $0.87 | 104,206 |
| 2023-05-18 | $0.87 | $0.87 | $0.78 | $0.82 | $0.82 | 237,660 |
| 2023-05-17 | $0.80 | $0.80 | $0.77 | $0.80 | $0.80 | 57,157 |
| 2023-05-16 | $0.81 | $0.81 | $0.76 | $0.80 | $0.80 | 42,169 |
| 2023-05-15 | $0.78 | $0.83 | $0.75 | $0.77 | $0.77 | 64,623 |
| 2023-05-12 | $0.78 | $0.84 | $0.72 | $0.76 | $0.76 | 218,984 |
| 2023-05-11 | $0.82 | $0.90 | $0.82 | $0.84 | $0.84 | 292,188 |
| 2023-05-10 | $0.79 | $0.82 | $0.76 | $0.82 | $0.82 | 91,738 |
| 2023-05-09 | $0.79 | $0.79 | $0.72 | $0.78 | $0.78 | 103,890 |
| 2023-05-08 | $0.78 | $0.80 | $0.71 | $0.75 | $0.75 | 218,499 |
| 2023-05-05 | $0.69 | $0.73 | $0.68 | $0.73 | $0.73 | 128,084 |
| 2023-05-04 | $0.71 | $0.71 | $0.63 | $0.67 | $0.67 | 230,900 |
| 2023-05-03 | $0.73 | $0.74 | $0.68 | $0.70 | $0.70 | 226,097 |
| 2023-05-02 | $0.73 | $0.74 | $0.68 | $0.72 | $0.72 | 309,829 |
| 2023-05-01 | $0.80 | $0.80 | $0.71 | $0.73 | $0.73 | 141,191 |
| 2023-04-28 | $0.76 | $0.79 | $0.72 | $0.75 | $0.75 | 175,716 |
| 2023-04-27 | $0.87 | $0.89 | $0.72 | $0.75 | $0.75 | 420,110 |
| 2023-04-26 | $0.97 | $0.97 | $0.80 | $0.83 | $0.83 | 300,602 |
| 2023-04-25 | $0.94 | $0.97 | $0.76 | $0.84 | $0.84 | 627,078 |
| 2023-04-24 | $0.88 | $0.98 | $0.80 | $0.90 | $0.90 | 2,117,049 |
| 2023-04-21 | $0.83 | $0.84 | $0.77 | $0.80 | $0.80 | 498,547 |
| 2023-04-20 | $0.67 | $0.77 | $0.63 | $0.73 | $0.73 | 232,114 |
| 2023-04-19 | $0.60 | $0.64 | $0.60 | $0.64 | $0.64 | 100,397 |
| 2023-04-18 | $0.64 | $0.64 | $0.57 | $0.60 | $0.60 | 24,500 |
| 2023-04-17 | $0.62 | $0.66 | $0.56 | $0.62 | $0.62 | 232,438 |
| 2023-04-14 | $0.62 | $0.64 | $0.60 | $0.63 | $0.63 | 47,551 |
| 2023-04-13 | $0.63 | $0.65 | $0.61 | $0.61 | $0.61 | 44,277 |
| 2023-04-12 | $0.66 | $0.68 | $0.62 | $0.62 | $0.62 | 68,402 |
| 2023-04-11 | $0.69 | $0.69 | $0.65 | $0.65 | $0.65 | 77,557 |
| 2023-04-10 | $0.71 | $0.71 | $0.62 | $0.63 | $0.63 | 47,560 |
| 2023-04-06 | $0.67 | $0.68 | $0.61 | $0.61 | $0.61 | 48,941 |
| 2023-04-05 | $0.65 | $0.69 | $0.62 | $0.62 | $0.62 | 65,226 |
| 2023-04-04 | $0.70 | $0.71 | $0.63 | $0.63 | $0.63 | 51,632 |
| 2023-04-03 | $0.71 | $0.74 | $0.64 | $0.69 | $0.69 | 84,628 |
| 2023-03-31 | $0.69 | $0.72 | $0.66 | $0.71 | $0.71 | 85,297 |
| 2023-03-30 | $0.69 | $0.69 | $0.63 | $0.68 | $0.68 | 100,737 |
| 2023-03-29 | $0.64 | $0.68 | $0.62 | $0.65 | $0.65 | 97,385 |
| 2023-03-28 | $0.68 | $0.69 | $0.60 | $0.62 | $0.62 | 97,022 |
| 2023-03-27 | $0.71 | $0.71 | $0.62 | $0.64 | $0.64 | 61,623 |
| 2023-03-24 | $0.70 | $0.73 | $0.68 | $0.69 | $0.69 | 34,751 |
| 2023-03-23 | $0.69 | $0.72 | $0.67 | $0.69 | $0.69 | 57,552 |
| 2023-03-22 | $0.69 | $0.69 | $0.66 | $0.69 | $0.69 | 68,791 |
| 2023-03-21 | $0.66 | $0.70 | $0.65 | $0.67 | $0.67 | 51,857 |
| 2023-03-20 | $0.68 | $0.72 | $0.62 | $0.65 | $0.65 | 92,839 |
| 2023-03-17 | $0.72 | $0.72 | $0.66 | $0.68 | $0.68 | 45,909 |
| 2023-03-16 | $0.74 | $0.74 | $0.70 | $0.71 | $0.71 | 63,183 |
| 2023-03-15 | $0.69 | $0.72 | $0.64 | $0.70 | $0.70 | 84,252 |
| 2023-03-14 | $0.68 | $0.70 | $0.64 | $0.69 | $0.69 | 150,972 |
| 2023-03-13 | $0.78 | $0.78 | $0.61 | $0.63 | $0.63 | 306,863 |
| 2023-03-10 | $0.80 | $0.80 | $0.73 | $0.79 | $0.79 | 72,944 |
| 2023-03-09 | $0.84 | $0.85 | $0.75 | $0.77 | $0.77 | 74,922 |
| 2023-03-08 | $0.82 | $0.83 | $0.76 | $0.82 | $0.82 | 46,422 |
| 2023-03-07 | $0.81 | $0.86 | $0.80 | $0.82 | $0.82 | 92,877 |
| 2023-03-06 | $0.87 | $0.88 | $0.80 | $0.81 | $0.81 | 66,097 |
| 2023-03-03 | $0.89 | $0.90 | $0.84 | $0.85 | $0.85 | 56,757 |
| 2023-03-02 | $0.88 | $0.88 | $0.84 | $0.85 | $0.85 | 35,665 |
| 2023-03-01 | $0.90 | $0.90 | $0.80 | $0.86 | $0.86 | 98,447 |
| 2023-02-28 | $0.87 | $0.87 | $0.83 | $0.87 | $0.87 | 60,045 |
| 2023-02-27 | $0.89 | $0.89 | $0.80 | $0.83 | $0.83 | 60,952 |
| 2023-02-24 | $0.82 | $0.86 | $0.78 | $0.85 | $0.85 | 114,172 |
| 2023-02-23 | $0.82 | $0.82 | $0.75 | $0.79 | $0.79 | 111,642 |
| 2023-02-22 | $0.82 | $0.87 | $0.74 | $0.80 | $0.80 | 105,765 |
| 2023-02-21 | $0.90 | $0.92 | $0.80 | $0.81 | $0.81 | 140,814 |
| 2023-02-17 | $0.88 | $0.93 | $0.80 | $0.87 | $0.87 | 177,691 |
| 2023-02-16 | $0.94 | $0.95 | $0.84 | $0.87 | $0.87 | 135,766 |
| 2023-02-15 | $0.92 | $0.95 | $0.89 | $0.93 | $0.93 | 94,397 |
| 2023-02-14 | $0.95 | $0.97 | $0.90 | $0.91 | $0.91 | 98,828 |
| 2023-02-13 | $0.98 | $1.00 | $0.91 | $0.97 | $0.97 | 86,530 |
| 2023-02-10 | $0.96 | $1.00 | $0.90 | $0.91 | $0.91 | 103,663 |
| 2023-02-09 | $0.99 | $1.03 | $0.94 | $0.96 | $0.96 | 77,242 |
| 2023-02-08 | $1.01 | $1.04 | $0.95 | $0.98 | $0.98 | 134,171 |
| 2023-02-07 | $1.10 | $1.10 | $0.99 | $1.00 | $1.00 | 199,254 |
| 2023-02-06 | $1.11 | $1.13 | $1.00 | $1.03 | $1.03 | 168,693 |
| 2023-02-03 | $1.05 | $1.16 | $0.99 | $1.09 | $1.09 | 205,791 |
| 2023-02-02 | $1.04 | $1.05 | $0.96 | $1.02 | $1.02 | 98,636 |
| 2023-02-01 | $1.02 | $1.05 | $0.98 | $0.99 | $0.99 | 72,575 |
| 2023-01-31 | $0.98 | $1.03 | $0.98 | $1.02 | $1.02 | 90,392 |
| 2023-01-30 | $1.00 | $1.02 | $0.96 | $0.98 | $0.98 | 76,329 |
| 2023-01-27 | $0.96 | $1.03 | $0.94 | $0.95 | $0.95 | 98,213 |
| 2023-01-26 | $1.06 | $1.07 | $0.90 | $0.92 | $0.92 | 119,924 |
| 2023-01-25 | $1.03 | $1.04 | $1.00 | $1.00 | $1.00 | 55,421 |
| 2023-01-24 | $1.09 | $1.09 | $1.00 | $1.03 | $1.03 | 65,457 |
| 2023-01-23 | $1.01 | $1.08 | $1.00 | $1.06 | $1.06 | 73,927 |
| 2023-01-20 | $1.10 | $1.13 | $0.99 | $1.04 | $1.04 | 407,397 |
| 2023-01-19 | $1.09 | $1.11 | $1.03 | $1.10 | $1.10 | 45,954 |
| 2023-01-18 | $1.17 | $1.19 | $1.03 | $1.06 | $1.06 | 156,636 |
| 2023-01-17 | $1.15 | $1.19 | $1.10 | $1.17 | $1.17 | 145,021 |
| 2023-01-13 | $1.07 | $1.20 | $1.04 | $1.12 | $1.12 | 134,622 |
| 2023-01-12 | $1.10 | $1.10 | $1.00 | $1.09 | $1.09 | 51,987 |
| 2023-01-11 | $1.08 | $1.12 | $1.00 | $1.09 | $1.09 | 86,295 |
| 2023-01-10 | $1.05 | $1.19 | $1.00 | $1.09 | $1.09 | 159,627 |
| 2023-01-09 | $1.11 | $1.42 | $1.03 | $1.05 | $1.05 | 179,045 |
| 2023-01-06 | $1.06 | $1.24 | $0.98 | $1.06 | $1.06 | 346,106 |
| 2023-01-05 | $1.61 | $1.63 | $1.06 | $1.10 | $1.10 | 216,870 |
| 2023-01-04 | $1.30 | $1.62 | $1.28 | $1.43 | $1.43 | 399,536 |
| 2023-01-03 | $1.02 | $1.34 | $1.01 | $1.30 | $1.30 | 292,366 |
| 2022-12-30 | $0.82 | $1.05 | $0.78 | $1.02 | $1.02 | 228,218 |
| 2022-12-29 | $0.64 | $0.76 | $0.63 | $0.74 | $0.74 | 148,193 |
| 2022-12-28 | $0.68 | $0.74 | $0.61 | $0.62 | $0.62 | 293,939 |
| 2022-12-27 | $0.72 | $0.76 | $0.68 | $0.72 | $0.72 | 160,238 |
| 2022-12-23 | $0.76 | $0.80 | $0.73 | $0.76 | $0.76 | 75,819 |
| 2022-12-22 | $0.82 | $0.82 | $0.73 | $0.76 | $0.76 | 335,485 |
| 2022-12-21 | $0.79 | $0.83 | $0.78 | $0.80 | $0.80 | 118,944 |
| 2022-12-20 | $0.77 | $0.84 | $0.72 | $0.81 | $0.81 | 111,460 |
| 2022-12-19 | $0.84 | $0.89 | $0.75 | $0.79 | $0.79 | 150,550 |
| 2022-12-16 | $0.81 | $1.00 | $0.75 | $0.84 | $0.84 | 327,375 |
| 2022-12-15 | $0.90 | $1.09 | $0.77 | $0.78 | $0.78 | 916,918 |
| 2022-12-14 | $0.75 | $0.88 | $0.68 | $0.77 | $0.77 | 555,667 |
| 2022-12-13 | $0.93 | $0.93 | $0.65 | $0.65 | $0.65 | 440,752 |
| 2022-12-12 | $0.97 | $0.97 | $0.89 | $0.93 | $0.93 | 102,799 |
| 2022-12-09 | $1.12 | $1.13 | $0.86 | $0.96 | $0.96 | 370,158 |
| 2022-12-08 | $1.36 | $1.40 | $1.02 | $1.08 | $1.08 | 534,489 |
| 2022-12-07 | $1.85 | $1.85 | $1.28 | $1.31 | $1.31 | 502,515 |
| 2022-12-06 | $1.80 | $1.85 | $1.72 | $1.82 | $1.82 | 44,986 |
| 2022-12-05 | $2.07 | $2.07 | $1.80 | $1.87 | $1.87 | 46,898 |
| 2022-12-02 | $1.98 | $1.98 | $1.86 | $1.96 | $1.96 | 19,706 |
| 2022-12-01 | $1.87 | $1.99 | $1.62 | $1.99 | $1.99 | 64,439 |
| 2022-11-30 | $2.07 | $2.24 | $1.67 | $1.85 | $1.85 | 232,958 |
| 2022-11-29 | $1.90 | $1.90 | $1.76 | $1.78 | $1.78 | 47,366 |
| 2022-11-28 | $1.93 | $1.94 | $1.88 | $1.92 | $1.92 | 31,434 |
| 2022-11-25 | $2.01 | $2.07 | $1.81 | $1.92 | $1.92 | 32,978 |
| 2022-11-23 | $2.13 | $2.33 | $2.09 | $2.11 | $2.11 | 27,357 |
| 2022-11-22 | $2.20 | $2.28 | $2.03 | $2.13 | $2.13 | 49,667 |
| 2022-11-21 | $2.40 | $2.40 | $2.12 | $2.20 | $2.20 | 61,682 |
| 2022-11-18 | $2.39 | $2.45 | $2.13 | $2.35 | $2.35 | 228,371 |
| 2022-11-17 | $2.00 | $2.25 | $1.94 | $2.11 | $2.11 | 136,891 |
| 2022-11-16 | $1.93 | $1.97 | $1.76 | $1.91 | $1.91 | 56,236 |
| 2022-11-15 | $1.80 | $1.88 | $1.80 | $1.85 | $1.85 | 13,521 |
| 2022-11-14 | $1.94 | $1.94 | $1.78 | $1.84 | $1.84 | 31,702 |
| 2022-11-11 | $1.76 | $1.89 | $1.70 | $1.83 | $1.83 | 41,992 |
| 2022-11-10 | $1.60 | $1.85 | $1.53 | $1.82 | $1.82 | 61,409 |
| 2022-11-09 | $1.90 | $2.05 | $1.51 | $1.55 | $1.55 | 136,065 |
| 2022-11-08 | $2.04 | $2.08 | $1.91 | $1.99 | $1.99 | 15,215 |
| 2022-11-07 | $2.07 | $2.09 | $1.91 | $1.99 | $1.99 | 58,571 |
| 2022-11-04 | $2.34 | $2.34 | $2.00 | $2.05 | $2.05 | 110,234 |
| 2022-11-03 | $2.26 | $2.35 | $2.04 | $2.15 | $2.15 | 71,558 |
| 2022-11-02 | $2.10 | $2.28 | $2.03 | $2.15 | $2.15 | 17,111 |
| 2022-11-01 | $2.42 | $2.45 | $2.06 | $2.07 | $2.07 | 64,099 |
| 2022-10-31 | $1.98 | $2.45 | $1.91 | $2.32 | $2.32 | 132,974 |
| 2022-10-28 | $1.90 | $2.09 | $1.81 | $1.98 | $1.98 | 168,374 |
| 2022-10-27 | $1.77 | $1.90 | $1.71 | $1.83 | $1.83 | 66,240 |
| 2022-10-26 | $1.77 | $1.77 | $1.60 | $1.70 | $1.70 | 17,041 |
| 2022-10-25 | $1.54 | $1.74 | $1.53 | $1.67 | $1.67 | 44,978 |
| 2022-10-24 | $1.55 | $1.80 | $1.45 | $1.54 | $1.54 | 57,718 |
| 2022-10-21 | $1.60 | $1.68 | $1.50 | $1.53 | $1.53 | 43,996 |
| 2022-10-20 | $1.58 | $1.72 | $1.52 | $1.60 | $1.60 | 33,656 |
| 2022-10-19 | $1.68 | $1.74 | $1.61 | $1.62 | $1.62 | 18,284 |
| 2022-10-18 | $1.70 | $1.75 | $1.51 | $1.68 | $1.68 | 17,118 |
| 2022-10-17 | $1.79 | $1.79 | $1.63 | $1.70 | $1.70 | 12,046 |
| 2022-10-14 | $1.80 | $1.80 | $1.60 | $1.71 | $1.71 | 24,969 |
| 2022-10-13 | $1.81 | $1.88 | $1.71 | $1.82 | $1.82 | 41,759 |
| 2022-10-12 | $1.83 | $1.92 | $1.80 | $1.91 | $1.91 | 33,545 |
| 2022-10-11 | $2.00 | $2.00 | $1.89 | $1.91 | $1.91 | 12,949 |
| 2022-10-10 | $1.87 | $1.98 | $1.78 | $1.93 | $1.93 | 70,310 |
| 2022-10-07 | $1.87 | $2.09 | $1.86 | $1.94 | $1.94 | 26,228 |
| 2022-10-06 | $1.80 | $2.02 | $1.80 | $1.90 | $1.90 | 112,939 |
| 2022-10-05 | $1.96 | $1.96 | $1.75 | $1.83 | $1.83 | 19,532 |
| 2022-10-04 | $1.98 | $1.99 | $1.77 | $1.88 | $1.88 | 38,773 |
| 2022-10-03 | $2.01 | $2.02 | $1.81 | $1.90 | $1.90 | 54,550 |
| 2022-09-30 | $2.09 | $2.10 | $1.90 | $1.95 | $1.95 | 29,570 |
| 2022-09-29 | $2.17 | $2.26 | $2.00 | $2.01 | $2.01 | 68,342 |
| 2022-09-28 | $2.27 | $2.31 | $2.19 | $2.26 | $2.26 | 33,514 |
| 2022-09-27 | $2.22 | $2.33 | $2.22 | $2.30 | $2.30 | 14,534 |
| 2022-09-26 | $2.25 | $2.35 | $2.06 | $2.27 | $2.27 | 39,271 |
| 2022-09-23 | $2.45 | $2.45 | $2.25 | $2.34 | $2.34 | 81,001 |
| 2022-09-22 | $2.45 | $2.60 | $1.96 | $2.45 | $2.45 | 169,345 |
| 2022-09-21 | $3.09 | $3.25 | $2.45 | $2.48 | $2.48 | 943,415 |
| 2022-09-20 | $3.19 | $3.19 | $2.93 | $3.13 | $3.13 | 113,714 |
| 2022-09-19 | $3.13 | $3.19 | $2.90 | $2.95 | $2.95 | 40,577 |
| 2022-09-16 | $3.30 | $3.30 | $3.09 | $3.22 | $3.22 | 24,155 |
| 2022-09-15 | $3.45 | $3.46 | $3.13 | $3.25 | $3.25 | 41,508 |
| 2022-09-14 | $3.58 | $3.58 | $3.25 | $3.44 | $3.44 | 87,761 |
| 2022-09-13 | $3.63 | $3.64 | $3.36 | $3.60 | $3.60 | 47,463 |
| 2022-09-12 | $3.31 | $3.64 | $3.31 | $3.63 | $3.63 | 73,891 |
| 2022-09-09 | $3.36 | $3.48 | $3.15 | $3.30 | $3.30 | 53,010 |
| 2022-09-08 | $3.20 | $3.48 | $3.10 | $3.29 | $3.29 | 111,913 |
| 2022-09-07 | $2.76 | $3.25 | $2.76 | $3.17 | $3.17 | 99,711 |
| 2022-09-06 | $2.86 | $2.93 | $2.60 | $2.76 | $2.76 | 44,359 |
| 2022-09-02 | $2.88 | $3.02 | $2.84 | $2.86 | $2.86 | 33,909 |
| 2022-09-01 | $2.85 | $3.05 | $2.82 | $2.98 | $2.98 | 46,059 |
| 2022-08-31 | $3.00 | $3.04 | $2.84 | $3.03 | $3.03 | 26,986 |
| 2022-08-30 | $3.10 | $3.10 | $2.84 | $3.04 | $3.04 | 21,503 |
| 2022-08-29 | $3.20 | $3.20 | $2.89 | $3.00 | $3.00 | 54,682 |
| 2022-08-26 | $3.15 | $3.25 | $3.00 | $3.14 | $3.14 | 26,234 |
| 2022-08-25 | $3.24 | $3.27 | $2.98 | $3.18 | $3.18 | 62,961 |
| 2022-08-24 | $3.11 | $3.26 | $3.10 | $3.20 | $3.20 | 46,049 |
| 2022-08-23 | $3.20 | $3.20 | $3.05 | $3.20 | $3.20 | 33,679 |
| 2022-08-22 | $3.16 | $3.45 | $3.16 | $3.22 | $3.22 | 34,730 |
| 2022-08-19 | $3.18 | $3.28 | $3.05 | $3.20 | $3.20 | 29,212 |
| 2022-08-18 | $3.29 | $3.39 | $3.15 | $3.26 | $3.26 | 15,267 |
| 2022-08-17 | $3.46 | $3.57 | $3.28 | $3.31 | $3.31 | 26,664 |
| 2022-08-16 | $3.54 | $3.54 | $3.31 | $3.46 | $3.46 | 26,813 |
| 2022-08-15 | $3.62 | $3.62 | $3.50 | $3.54 | $3.54 | 28,760 |
| 2022-08-12 | $3.44 | $3.63 | $3.40 | $3.53 | $3.53 | 24,687 |
| 2022-08-11 | $3.43 | $3.70 | $3.40 | $3.44 | $3.44 | 28,809 |
| 2022-08-10 | $3.66 | $3.66 | $3.39 | $3.54 | $3.54 | 26,812 |
| 2022-08-09 | $3.47 | $3.50 | $3.36 | $3.49 | $3.49 | 18,659 |
| 2022-08-08 | $3.35 | $3.46 | $3.27 | $3.39 | $3.39 | 35,298 |
| 2022-08-05 | $3.32 | $3.37 | $3.10 | $3.30 | $3.30 | 41,918 |
| 2022-08-04 | $2.97 | $3.31 | $2.81 | $3.19 | $3.19 | 132,256 |
| 2022-08-03 | $3.85 | $4.38 | $2.75 | $2.75 | $2.75 | 103,975 |
| 2022-08-02 | $3.39 | $3.70 | $3.31 | $3.34 | $3.34 | 115,786 |
| 2022-08-01 | $3.39 | $3.50 | $3.30 | $3.31 | $3.31 | 53,544 |
| 2022-07-29 | $3.35 | $3.50 | $3.25 | $3.25 | $3.25 | 33,003 |
| 2022-07-28 | $3.31 | $3.50 | $3.31 | $3.35 | $3.35 | 24,295 |
| 2022-07-27 | $3.49 | $3.60 | $3.47 | $3.50 | $3.50 | 10,410 |
| 2022-07-26 | $3.54 | $3.54 | $3.41 | $3.48 | $3.48 | 7,402 |
| 2022-07-25 | $3.49 | $3.55 | $3.41 | $3.41 | $3.41 | 52,484 |
| 2022-07-22 | $3.54 | $3.54 | $3.38 | $3.44 | $3.44 | 24,924 |
| 2022-07-21 | $3.49 | $3.55 | $3.45 | $3.55 | $3.55 | 19,488 |
| 2022-07-20 | $3.54 | $3.54 | $3.40 | $3.45 | $3.45 | 9,807 |
| 2022-07-19 | $3.46 | $3.47 | $3.32 | $3.40 | $3.40 | 19,503 |
| 2022-07-18 | $3.60 | $3.60 | $3.33 | $3.38 | $3.38 | 17,733 |
| 2022-07-15 | $3.59 | $3.60 | $3.28 | $3.55 | $3.55 | 58,392 |
| 2022-07-14 | $3.28 | $3.31 | $3.20 | $3.30 | $3.30 | 16,267 |
| 2022-07-13 | $3.42 | $3.45 | $3.31 | $3.40 | $3.40 | 17,161 |
| 2022-07-12 | $3.39 | $3.45 | $3.35 | $3.43 | $3.43 | 10,621 |
| 2022-07-11 | $3.32 | $3.36 | $3.26 | $3.36 | $3.36 | 74,782 |
| 2022-07-08 | $3.35 | $3.38 | $3.25 | $3.32 | $3.32 | 10,572 |
| 2022-07-07 | $3.24 | $3.29 | $3.20 | $3.28 | $3.28 | 10,958 |
| 2022-07-06 | $3.30 | $3.31 | $3.24 | $3.24 | $3.24 | 14,558 |
| 2022-07-05 | $3.37 | $3.47 | $3.29 | $3.31 | $3.31 | 57,338 |
| 2022-07-01 | $3.50 | $3.50 | $3.20 | $3.26 | $3.26 | 13,305 |
| 2022-06-30 | $3.20 | $3.35 | $3.20 | $3.31 | $3.31 | 28,007 |
| 2022-06-29 | $3.68 | $3.70 | $3.55 | $3.62 | $3.62 | 14,498 |
| 2022-06-28 | $3.64 | $3.75 | $3.55 | $3.60 | $3.60 | 7,847 |
| 2022-06-27 | $3.55 | $3.78 | $3.50 | $3.50 | $3.50 | 24,204 |
| 2022-06-24 | $3.50 | $3.62 | $3.45 | $3.55 | $3.55 | 25,465 |
| 2022-06-23 | $3.32 | $3.55 | $3.30 | $3.44 | $3.44 | 41,707 |
| 2022-06-22 | $3.40 | $3.45 | $3.28 | $3.32 | $3.32 | 38,825 |
| 2022-06-21 | $3.98 | $3.98 | $3.40 | $3.45 | $3.45 | 27,387 |
| 2022-06-17 | $3.48 | $3.73 | $3.41 | $3.55 | $3.55 | 24,610 |
| 2022-06-16 | $3.61 | $3.65 | $3.40 | $3.55 | $3.55 | 12,252 |
| 2022-06-15 | $3.79 | $3.80 | $3.65 | $3.80 | $3.80 | 13,768 |
| 2022-06-14 | $3.82 | $3.90 | $3.71 | $3.71 | $3.71 | 12,568 |
| 2022-06-13 | $4.31 | $4.31 | $3.80 | $3.82 | $3.82 | 16,844 |
| 2022-06-10 | $4.46 | $4.46 | $4.20 | $4.31 | $4.31 | 9,452 |
| 2022-06-09 | $4.53 | $4.53 | $4.20 | $4.47 | $4.47 | 7,146 |
| 2022-06-08 | $4.39 | $4.50 | $4.11 | $4.43 | $4.43 | 14,329 |
| 2022-06-07 | $4.24 | $4.39 | $4.22 | $4.29 | $4.29 | 27,975 |
| 2022-06-06 | $4.85 | $4.85 | $4.50 | $4.55 | $4.55 | 10,737 |
| 2022-06-03 | $4.77 | $4.95 | $4.54 | $4.75 | $4.75 | 76,239 |
| 2022-06-02 | $4.95 | $5.03 | $4.50 | $4.98 | $4.98 | 47,120 |
| 2022-06-01 | $4.25 | $4.88 | $4.22 | $4.82 | $4.82 | 59,135 |
| 2022-05-31 | $4.14 | $4.25 | $4.08 | $4.20 | $4.20 | 46,233 |
| 2022-05-27 | $3.96 | $4.05 | $3.92 | $4.00 | $4.00 | 49,449 |
| 2022-05-26 | $3.68 | $3.90 | $3.50 | $3.89 | $3.89 | 208,954 |
| 2022-05-25 | $3.52 | $3.80 | $3.50 | $3.70 | $3.70 | 19,325 |
| 2022-05-24 | $3.73 | $3.78 | $3.50 | $3.60 | $3.60 | 22,851 |
| 2022-05-23 | $3.41 | $3.79 | $3.40 | $3.74 | $3.74 | 31,849 |
| 2022-05-20 | $3.81 | $3.82 | $3.40 | $3.49 | $3.49 | 18,123 |
| 2022-05-19 | $3.71 | $3.77 | $3.49 | $3.58 | $3.58 | 20,520 |
| 2022-05-18 | $3.96 | $3.96 | $3.30 | $3.49 | $3.49 | 32,951 |
| 2022-05-17 | $3.61 | $3.95 | $3.35 | $3.92 | $3.92 | 18,048 |
| 2022-05-16 | $3.70 | $3.91 | $3.50 | $3.67 | $3.67 | 24,024 |
| 2022-05-13 | $3.42 | $3.79 | $3.32 | $3.50 | $3.50 | 11,737 |
| 2022-05-12 | $3.62 | $3.87 | $3.26 | $3.30 | $3.30 | 41,396 |
| 2022-05-11 | $3.86 | $3.97 | $3.61 | $3.62 | $3.62 | 23,205 |
| 2022-05-10 | $3.80 | $3.99 | $3.76 | $3.86 | $3.86 | 18,030 |
| 2022-05-09 | $4.04 | $4.04 | $3.78 | $3.81 | $3.81 | 31,567 |
| 2022-05-06 | $4.28 | $4.28 | $4.03 | $4.21 | $4.21 | 35,043 |
| 2022-05-05 | $4.20 | $4.30 | $4.13 | $4.19 | $4.19 | 17,044 |
| 2022-05-04 | $3.80 | $4.30 | $3.78 | $4.24 | $4.24 | 49,819 |
| 2022-05-03 | $4.00 | $4.19 | $3.58 | $3.78 | $3.78 | 152,338 |
| 2022-05-02 | $4.35 | $4.35 | $3.89 | $4.00 | $4.00 | 31,549 |
| 2022-04-29 | $4.17 | $4.51 | $4.11 | $4.20 | $4.20 | 22,164 |
| 2022-04-28 | $4.33 | $4.33 | $4.15 | $4.29 | $4.29 | 26,559 |
| 2022-04-27 | $4.51 | $4.51 | $4.30 | $4.32 | $4.32 | 28,873 |
| 2022-04-26 | $4.52 | $4.59 | $4.50 | $4.51 | $4.51 | 15,855 |
| 2022-04-25 | $4.70 | $4.75 | $4.52 | $4.67 | $4.67 | 14,947 |
| 2022-04-22 | $4.90 | $4.90 | $4.60 | $4.60 | $4.60 | 11,719 |
| 2022-04-21 | $4.77 | $4.96 | $4.68 | $4.69 | $4.69 | 25,541 |
| 2022-04-20 | $4.98 | $4.98 | $4.76 | $4.89 | $4.89 | 13,942 |
| 2022-04-19 | $4.91 | $5.00 | $4.75 | $4.75 | $4.75 | 14,167 |
| 2022-04-18 | $5.00 | $5.00 | $4.75 | $4.91 | $4.91 | 21,444 |
| 2022-04-14 | $4.76 | $4.97 | $4.76 | $4.83 | $4.83 | 6,049 |
| 2022-04-13 | $4.93 | $4.93 | $4.75 | $4.81 | $4.81 | 11,817 |
| 2022-04-12 | $5.00 | $5.00 | $4.70 | $4.75 | $4.75 | 47,619 |
| 2022-04-11 | $5.00 | $5.00 | $4.91 | $4.98 | $4.98 | 15,120 |
| 2022-04-08 | $5.27 | $5.27 | $5.00 | $5.00 | $5.00 | 14,999 |
| 2022-04-07 | $5.00 | $5.23 | $5.00 | $5.12 | $5.12 | 12,332 |
| 2022-04-06 | $4.97 | $5.14 | $4.90 | $4.96 | $4.96 | 12,495 |
| 2022-04-05 | $5.19 | $5.19 | $4.91 | $4.96 | $4.96 | 17,595 |
| 2022-04-04 | $5.19 | $5.19 | $5.04 | $5.19 | $5.19 | 15,639 |
| 2022-04-01 | $5.10 | $5.17 | $4.91 | $5.14 | $5.14 | 11,697 |
| 2022-03-31 | $5.20 | $5.20 | $4.94 | $5.08 | $5.08 | 19,116 |
| 2022-03-30 | $5.10 | $5.10 | $4.91 | $5.00 | $5.00 | 15,372 |
| 2022-03-29 | $5.10 | $5.10 | $4.92 | $5.08 | $5.08 | 34,562 |
| 2022-03-28 | $5.10 | $5.10 | $4.92 | $5.08 | $5.08 | 12,971 |
| 2022-03-25 | $5.25 | $5.25 | $4.95 | $5.09 | $5.09 | 21,704 |
| 2022-03-24 | $5.20 | $5.25 | $4.83 | $5.06 | $5.06 | 51,367 |
| 2022-03-23 | $4.91 | $5.35 | $4.91 | $5.02 | $5.02 | 24,535 |
| 2022-03-22 | $5.41 | $5.41 | $4.94 | $4.96 | $4.96 | 36,194 |
| 2022-03-21 | $5.22 | $5.34 | $5.11 | $5.13 | $5.13 | 38,569 |
| 2022-03-18 | $4.77 | $5.18 | $4.77 | $5.11 | $5.11 | 31,803 |
| 2022-03-17 | $4.70 | $4.91 | $4.70 | $4.89 | $4.89 | 28,543 |
| 2022-03-16 | $4.52 | $4.86 | $4.52 | $4.70 | $4.70 | 18,648 |
| 2022-03-15 | $4.62 | $4.67 | $4.46 | $4.53 | $4.53 | 16,727 |
| 2022-03-14 | $4.74 | $4.74 | $4.44 | $4.59 | $4.59 | 26,527 |
| 2022-03-11 | $4.75 | $4.75 | $4.64 | $4.75 | $4.75 | 16,055 |
| 2022-03-10 | $4.77 | $4.77 | $4.58 | $4.66 | $4.66 | 23,008 |
| 2022-03-09 | $4.46 | $4.80 | $4.46 | $4.80 | $4.80 | 47,445 |
| 2022-03-08 | $4.59 | $4.89 | $4.35 | $4.37 | $4.37 | 52,957 |
| 2022-03-07 | $4.81 | $4.81 | $4.40 | $4.51 | $4.51 | 54,544 |
| 2022-03-04 | $5.14 | $5.14 | $4.73 | $4.90 | $4.90 | 26,941 |
| 2022-03-03 | $5.15 | $5.15 | $4.75 | $5.06 | $5.06 | 20,974 |
| 2022-03-02 | $5.20 | $5.20 | $4.88 | $5.07 | $5.07 | 12,043 |
| 2022-03-01 | $5.20 | $5.31 | $4.81 | $5.02 | $5.02 | 31,952 |
| 2022-02-28 | $4.68 | $4.99 | $4.68 | $4.98 | $4.98 | 31,731 |
| 2022-02-25 | $5.00 | $5.17 | $4.76 | $4.91 | $4.91 | 31,503 |
| 2022-02-24 | $5.01 | $5.01 | $4.60 | $4.77 | $4.77 | 85,465 |
| 2022-02-23 | $5.09 | $5.29 | $5.01 | $5.15 | $5.15 | 18,112 |
| 2022-02-22 | $5.15 | $5.31 | $5.15 | $5.15 | $5.15 | 26,747 |
| 2022-02-18 | $5.13 | $5.39 | $5.13 | $5.27 | $5.27 | 8,696 |
| 2022-02-17 | $5.32 | $5.46 | $5.18 | $5.27 | $5.27 | 15,100 |
| 2022-02-16 | $5.21 | $5.46 | $5.21 | $5.38 | $5.38 | 19,076 |
| 2022-02-15 | $5.67 | $5.67 | $5.11 | $5.13 | $5.13 | 104,631 |
| 2022-02-14 | $5.66 | $5.89 | $5.33 | $5.67 | $5.67 | 57,714 |
| 2022-02-11 | $5.59 | $5.96 | $5.59 | $5.66 | $5.66 | 29,319 |
| 2022-02-10 | $5.83 | $6.02 | $5.60 | $5.70 | $5.70 | 24,784 |
| 2022-02-09 | $5.56 | $6.01 | $5.22 | $5.98 | $5.98 | 74,005 |
| 2022-02-08 | $6.10 | $6.10 | $5.55 | $5.56 | $5.56 | 30,895 |
| 2022-02-07 | $5.20 | $5.75 | $5.20 | $5.75 | $5.75 | 36,428 |
| 2022-02-04 | $5.08 | $5.20 | $5.05 | $5.18 | $5.18 | 27,073 |
| 2022-02-03 | $4.96 | $5.08 | $4.95 | $5.02 | $5.02 | 28,392 |
| 2022-02-02 | $5.05 | $5.24 | $5.03 | $5.09 | $5.09 | 29,807 |
| 2022-02-01 | $5.08 | $5.34 | $4.96 | $5.02 | $5.02 | 47,403 |
| 2022-01-31 | $5.13 | $5.47 | $5.00 | $5.19 | $5.19 | 79,402 |
| 2022-01-28 | $5.08 | $5.15 | $4.81 | $5.00 | $5.00 | 64,416 |
| 2022-01-27 | $5.19 | $5.25 | $4.92 | $5.09 | $5.09 | 90,745 |
| 2022-01-26 | $5.37 | $5.41 | $5.11 | $5.13 | $5.13 | 33,637 |
| 2022-01-25 | $5.94 | $5.94 | $5.20 | $5.30 | $5.30 | 93,724 |
| 2022-01-24 | $5.80 | $5.81 | $5.10 | $5.35 | $5.35 | 131,449 |
| 2022-01-21 | $6.17 | $6.17 | $5.81 | $5.94 | $5.94 | 21,762 |
| 2022-01-20 | $6.30 | $6.30 | $5.80 | $6.15 | $6.15 | 79,309 |
| 2022-01-19 | $6.17 | $6.30 | $6.10 | $6.17 | $6.17 | 25,825 |
| 2022-01-18 | $6.30 | $6.34 | $6.12 | $6.16 | $6.16 | 41,401 |
| 2022-01-14 | $6.03 | $6.20 | $6.03 | $6.09 | $6.09 | 12,173 |
| 2022-01-13 | $6.13 | $6.13 | $5.97 | $6.04 | $6.04 | 21,656 |
| 2022-01-12 | $6.38 | $6.38 | $6.06 | $6.13 | $6.13 | 31,853 |
| 2022-01-11 | $6.37 | $6.39 | $6.26 | $6.34 | $6.34 | 30,336 |
| 2022-01-10 | $5.99 | $6.24 | $5.81 | $6.24 | $6.24 | 53,817 |
| 2022-01-07 | $6.15 | $6.41 | $5.95 | $6.07 | $6.07 | 46,587 |
| 2022-01-06 | $6.10 | $6.49 | $5.94 | $6.12 | $6.12 | 56,538 |
| 2022-01-05 | $5.80 | $6.28 | $5.75 | $6.09 | $6.09 | 149,717 |
| 2022-01-04 | $5.60 | $5.71 | $5.46 | $5.69 | $5.69 | 62,310 |
| 2022-01-03 | $5.40 | $5.78 | $5.20 | $5.47 | $5.47 | 169,960 |
| 2021-12-31 | $5.49 | $5.73 | $5.30 | $5.34 | $5.34 | 91,487 |
| 2021-12-30 | $5.46 | $5.93 | $5.43 | $5.45 | $5.45 | 184,201 |
| 2021-12-29 | $5.75 | $5.83 | $5.40 | $5.46 | $5.46 | 224,943 |
| 2021-12-28 | $6.00 | $6.08 | $5.44 | $5.83 | $5.83 | 181,924 |
| 2021-12-27 | $6.40 | $6.54 | $5.90 | $6.05 | $6.05 | 129,196 |
| 2021-12-23 | $6.44 | $6.65 | $6.18 | $6.39 | $6.39 | 120,673 |
| 2021-12-22 | $6.83 | $6.87 | $6.13 | $6.39 | $6.39 | 127,035 |
| 2021-12-21 | $7.10 | $7.10 | $6.62 | $6.83 | $6.83 | 131,615 |
| 2021-12-20 | $7.30 | $7.44 | $6.96 | $7.10 | $7.10 | 90,487 |
| 2021-12-17 | $7.64 | $7.65 | $7.13 | $7.44 | $7.44 | 54,131 |
| 2021-12-16 | $7.80 | $7.89 | $7.43 | $7.59 | $7.59 | 54,953 |
| 2021-12-15 | $7.99 | $8.03 | $7.56 | $7.71 | $7.71 | 135,546 |
| 2021-12-14 | $8.30 | $8.30 | $7.80 | $8.14 | $8.14 | 68,644 |
| 2021-12-13 | $8.78 | $8.93 | $8.00 | $8.24 | $8.24 | 107,926 |
| 2021-12-10 | $9.42 | $9.87 | $8.25 | $8.62 | $8.62 | 273,124 |
| 2021-12-09 | $7.89 | $9.20 | $7.72 | $8.97 | $8.97 | 541,378 |
| 2021-12-08 | $7.78 | $7.90 | $7.32 | $7.62 | $7.62 | 50,839 |
| 2021-12-07 | $8.00 | $8.00 | $7.47 | $7.58 | $7.58 | 90,877 |
| 2021-12-06 | $7.00 | $7.42 | $6.82 | $7.32 | $7.32 | 110,063 |
| 2021-12-03 | $7.05 | $7.33 | $6.73 | $6.96 | $6.96 | 58,341 |
| 2021-12-02 | $6.71 | $7.10 | $6.70 | $7.04 | $7.04 | 42,038 |
| 2021-12-01 | $7.02 | $7.19 | $6.66 | $6.80 | $6.80 | 51,788 |
| 2021-11-30 | $7.08 | $7.11 | $6.78 | $6.91 | $6.91 | 31,872 |
| 2021-11-29 | $6.99 | $7.18 | $6.91 | $7.09 | $7.09 | 20,147 |
| 2021-11-26 | $6.91 | $6.96 | $6.77 | $6.79 | $6.79 | 25,410 |
| 2021-11-24 | $7.28 | $7.28 | $7.00 | $7.09 | $7.09 | 20,348 |
| 2021-11-23 | $6.79 | $7.29 | $6.79 | $7.21 | $7.21 | 37,026 |
| 2021-11-22 | $7.30 | $7.37 | $6.55 | $6.87 | $6.87 | 89,844 |
| 2021-11-19 | $7.21 | $7.61 | $7.21 | $7.38 | $7.38 | 19,065 |
| 2021-11-18 | $7.70 | $7.85 | $7.10 | $7.31 | $7.31 | 35,991 |
| 2021-11-17 | $7.72 | $7.87 | $7.61 | $7.76 | $7.76 | 39,342 |
| 2021-11-16 | $7.57 | $7.70 | $7.54 | $7.65 | $7.65 | 23,187 |
| 2021-11-15 | $8.00 | $8.29 | $6.91 | $7.57 | $7.57 | 83,108 |
| 2021-11-12 | $8.10 | $8.10 | $7.92 | $8.00 | $8.00 | 27,942 |
| 2021-11-11 | $8.34 | $8.38 | $7.70 | $8.04 | $8.04 | 54,886 |
| 2021-11-10 | $8.71 | $8.75 | $8.09 | $8.20 | $8.20 | 56,907 |
| 2021-11-09 | $8.80 | $8.93 | $8.40 | $8.63 | $8.63 | 46,460 |
| 2021-11-08 | $8.47 | $9.00 | $8.47 | $8.80 | $8.80 | 157,605 |
| 2021-11-05 | $8.43 | $8.47 | $8.18 | $8.47 | $8.47 | 47,488 |
| 2021-11-04 | $8.30 | $8.46 | $8.01 | $8.23 | $8.23 | 50,167 |
| 2021-11-03 | $8.23 | $8.47 | $8.00 | $8.18 | $8.18 | 81,104 |
| 2021-11-02 | $7.40 | $8.24 | $7.33 | $8.24 | $8.24 | 153,903 |
| 2021-11-01 | $7.48 | $7.48 | $7.35 | $7.40 | $7.40 | 16,570 |
| 2021-10-29 | $7.48 | $7.48 | $7.23 | $7.42 | $7.42 | 22,886 |
| 2021-10-28 | $7.49 | $7.50 | $7.31 | $7.48 | $7.48 | 29,561 |
| 2021-10-27 | $7.44 | $7.51 | $7.30 | $7.50 | $7.50 | 30,839 |
| 2021-10-26 | $7.43 | $7.63 | $7.27 | $7.42 | $7.42 | 29,225 |
| 2021-10-25 | $7.50 | $7.66 | $7.22 | $7.44 | $7.44 | 56,319 |
| 2021-10-22 | $7.36 | $7.65 | $7.23 | $7.37 | $7.37 | 41,397 |
| 2021-10-21 | $7.19 | $7.37 | $7.15 | $7.31 | $7.31 | 36,826 |
| 2021-10-20 | $7.23 | $7.40 | $7.20 | $7.27 | $7.27 | 25,897 |
| 2021-10-19 | $6.94 | $7.69 | $6.90 | $7.32 | $7.32 | 127,058 |
| 2021-10-18 | $7.50 | $7.50 | $6.87 | $6.94 | $6.94 | 89,241 |
| 2021-10-15 | $7.41 | $7.60 | $7.30 | $7.46 | $7.46 | 41,765 |
| 2021-10-14 | $7.55 | $7.71 | $7.25 | $7.34 | $7.34 | 49,047 |
| 2021-10-13 | $7.85 | $7.94 | $7.11 | $7.51 | $7.51 | 183,005 |
| 2021-10-12 | $8.04 | $8.45 | $7.90 | $7.90 | $7.90 | 82,961 |
| 2021-10-11 | $8.10 | $8.65 | $7.51 | $8.04 | $8.04 | 240,692 |
| 2021-10-08 | $7.10 | $8.60 | $7.00 | $8.49 | $8.49 | 351,943 |
| 2021-10-07 | $6.55 | $7.74 | $6.55 | $6.96 | $6.96 | 289,015 |
| 2021-10-06 | $6.62 | $6.62 | $6.32 | $6.53 | $6.53 | 26,576 |
| 2021-10-05 | $6.50 | $6.65 | $6.26 | $6.65 | $6.65 | 25,694 |
| 2021-10-04 | $6.15 | $6.46 | $6.01 | $6.39 | $6.39 | 52,398 |
| 2021-10-01 | $6.14 | $6.23 | $5.86 | $6.14 | $6.14 | 37,008 |
| 2021-09-30 | $6.39 | $6.48 | $6.05 | $6.09 | $6.09 | 45,419 |
| 2021-09-29 | $6.58 | $6.75 | $6.35 | $6.38 | $6.38 | 33,445 |
| 2021-09-28 | $6.78 | $6.80 | $6.37 | $6.59 | $6.59 | 54,547 |
| 2021-09-27 | $6.55 | $6.81 | $6.50 | $6.81 | $6.81 | 66,777 |
| 2021-09-24 | $6.35 | $6.48 | $6.24 | $6.45 | $6.45 | 30,396 |
| 2021-09-23 | $6.31 | $6.50 | $6.14 | $6.43 | $6.43 | 69,031 |
| 2021-09-22 | $6.11 | $6.27 | $5.96 | $6.25 | $6.25 | 61,218 |
| 2021-09-21 | $6.05 | $6.15 | $5.81 | $6.02 | $6.02 | 74,027 |
| 2021-09-20 | $5.81 | $5.99 | $5.65 | $5.94 | $5.94 | 73,936 |
| 2021-09-17 | $5.88 | $5.93 | $5.61 | $5.84 | $5.84 | 62,544 |
| 2021-09-16 | $5.88 | $5.99 | $5.71 | $5.88 | $5.88 | 76,855 |
| 2021-09-15 | $5.78 | $6.25 | $5.55 | $5.90 | $5.90 | 1,398,249 |
| 2021-09-14 | $5.18 | $5.34 | $5.15 | $5.31 | $5.31 | 387,607 |
| 2021-09-13 | $5.36 | $5.39 | $5.18 | $5.18 | $5.18 | 28,434 |
| 2021-09-10 | $5.57 | $5.58 | $5.20 | $5.35 | $5.35 | 39,178 |
| 2021-09-09 | $5.74 | $5.74 | $5.30 | $5.55 | $5.55 | 34,291 |
| 2021-09-08 | $5.80 | $5.80 | $5.51 | $5.74 | $5.74 | 16,380 |
| 2021-09-07 | $5.86 | $5.89 | $5.62 | $5.79 | $5.79 | 26,837 |
| 2021-09-03 | $5.61 | $5.81 | $5.56 | $5.80 | $5.80 | 13,572 |
| 2021-09-02 | $5.53 | $5.60 | $5.50 | $5.55 | $5.55 | 30,313 |
| 2021-09-01 | $5.69 | $5.69 | $5.54 | $5.55 | $5.55 | 17,468 |
| 2021-08-31 | $5.80 | $5.85 | $5.60 | $5.70 | $5.70 | 33,155 |
| 2021-08-30 | $5.79 | $5.93 | $5.66 | $5.74 | $5.74 | 34,593 |
| 2021-08-27 | $5.45 | $5.70 | $5.37 | $5.62 | $5.62 | 30,140 |
| 2021-08-26 | $5.29 | $5.42 | $5.27 | $5.35 | $5.35 | 25,853 |
| 2021-08-25 | $5.51 | $5.60 | $5.25 | $5.25 | $5.25 | 29,865 |
| 2021-08-24 | $5.30 | $5.60 | $5.30 | $5.40 | $5.40 | 39,621 |
| 2021-08-23 | $5.13 | $5.28 | $5.05 | $5.24 | $5.24 | 37,016 |
| 2021-08-20 | $5.00 | $5.14 | $4.92 | $5.05 | $5.05 | 34,404 |
| 2021-08-19 | $5.25 | $5.34 | $5.00 | $5.00 | $5.00 | 36,711 |
| 2021-08-18 | $5.03 | $5.44 | $5.03 | $5.25 | $5.25 | 51,653 |
| 2021-08-17 | $6.15 | $6.17 | $4.81 | $5.03 | $5.03 | 288,507 |
| 2021-08-16 | $6.70 | $6.70 | $6.15 | $6.16 | $6.16 | 59,659 |
| 2021-08-13 | $6.84 | $6.87 | $6.47 | $6.61 | $6.61 | 31,640 |
| 2021-08-12 | $6.90 | $6.96 | $6.65 | $6.67 | $6.67 | 12,858 |
| 2021-08-11 | $7.05 | $7.05 | $6.65 | $6.74 | $6.74 | 47,131 |
| 2021-08-10 | $7.04 | $7.04 | $6.78 | $7.00 | $7.00 | 33,711 |
| 2021-08-09 | $6.84 | $7.00 | $6.80 | $7.00 | $7.00 | 33,168 |
| 2021-08-06 | $6.90 | $6.91 | $6.75 | $6.78 | $6.78 | 9,583 |
| 2021-08-05 | $6.99 | $6.99 | $6.61 | $6.90 | $6.90 | 17,415 |
| 2021-08-04 | $7.04 | $7.04 | $6.74 | $6.90 | $6.90 | 20,301 |
| 2021-08-03 | $6.69 | $7.02 | $6.68 | $6.92 | $6.92 | 14,991 |
| 2021-08-02 | $6.99 | $6.99 | $6.72 | $6.84 | $6.84 | 27,943 |
| 2021-07-30 | $6.89 | $7.05 | $6.63 | $7.05 | $7.05 | 10,181 |
| 2021-07-29 | $6.53 | $6.90 | $6.50 | $6.90 | $6.90 | 14,151 |
| 2021-07-28 | $6.30 | $6.50 | $6.25 | $6.50 | $6.50 | 14,623 |
| 2021-07-27 | $6.58 | $6.58 | $6.31 | $6.40 | $6.40 | 23,029 |
| 2021-07-26 | $6.68 | $6.68 | $6.47 | $6.59 | $6.59 | 27,176 |
| 2021-07-23 | $6.52 | $6.81 | $6.52 | $6.60 | $6.60 | 24,709 |
| 2021-07-22 | $6.79 | $6.79 | $6.26 | $6.26 | $6.26 | 16,623 |
| 2021-07-21 | $6.74 | $6.86 | $6.65 | $6.80 | $6.80 | 39,007 |
| 2021-07-20 | $6.42 | $6.60 | $6.41 | $6.54 | $6.54 | 14,470 |
| 2021-07-19 | $6.59 | $6.59 | $6.30 | $6.40 | $6.40 | 71,337 |
| 2021-07-16 | $7.20 | $7.20 | $6.79 | $6.90 | $6.90 | 29,499 |
| 2021-07-15 | $7.05 | $7.12 | $6.89 | $7.10 | $7.10 | 59,432 |
| 2021-07-14 | $7.50 | $7.50 | $7.25 | $7.29 | $7.29 | 46,677 |
| 2021-07-13 | $7.40 | $7.60 | $7.30 | $7.40 | $7.40 | 54,399 |
| 2021-07-12 | $7.19 | $7.24 | $7.10 | $7.16 | $7.16 | 37,537 |
| 2021-07-09 | $7.49 | $7.49 | $7.11 | $7.30 | $7.30 | 45,198 |
| 2021-07-08 | $7.03 | $7.25 | $6.95 | $7.15 | $7.15 | 34,619 |
| 2021-07-07 | $7.28 | $7.28 | $7.07 | $7.28 | $7.28 | 32,728 |
| 2021-07-06 | $7.02 | $7.17 | $6.92 | $7.13 | $7.13 | 60,378 |
| 2021-07-02 | $6.89 | $6.95 | $6.84 | $6.84 | $6.84 | 12,579 |
| 2021-07-01 | $6.73 | $6.87 | $6.57 | $6.84 | $6.84 | 38,476 |
| 2021-06-30 | $6.89 | $6.89 | $6.70 | $6.70 | $6.70 | 33,826 |
| 2021-06-29 | $7.17 | $7.18 | $6.90 | $6.90 | $6.90 | 74,227 |
| 2021-06-28 | $7.05 | $7.29 | $7.01 | $7.20 | $7.20 | 67,524 |
| 2021-06-25 | $7.19 | $7.23 | $7.01 | $7.05 | $7.05 | 40,897 |
| 2021-06-24 | $7.11 | $7.18 | $7.02 | $7.10 | $7.10 | 33,791 |
| 2021-06-23 | $7.24 | $7.27 | $7.03 | $7.16 | $7.16 | 47,807 |
| 2021-06-22 | $7.05 | $7.68 | $7.05 | $7.68 | $7.68 | 20,412 |
| 2021-06-21 | $7.23 | $7.30 | $7.00 | $7.13 | $7.13 | 20,030 |
| 2021-06-18 | $7.50 | $7.50 | $7.23 | $7.23 | $7.23 | 24,745 |
| 2021-06-17 | $7.37 | $7.37 | $7.17 | $7.23 | $7.23 | 27,280 |
| 2021-06-16 | $7.55 | $7.55 | $7.31 | $7.37 | $7.37 | 32,238 |
| 2021-06-15 | $7.75 | $7.97 | $7.67 | $7.68 | $7.68 | 31,740 |
| 2021-06-14 | $8.00 | $8.20 | $7.91 | $8.09 | $8.09 | 48,557 |
| 2021-06-11 | $8.04 | $8.04 | $7.81 | $7.97 | $7.97 | 32,467 |
| 2021-06-10 | $7.63 | $7.90 | $7.60 | $7.90 | $7.90 | 45,607 |
| 2021-06-09 | $7.28 | $7.79 | $7.22 | $7.67 | $7.67 | 79,557 |
| 2021-06-08 | $7.19 | $7.34 | $7.03 | $7.04 | $7.04 | 53,243 |
| 2021-06-07 | $6.68 | $7.13 | $6.50 | $7.05 | $7.05 | 74,833 |
| 2021-06-04 | $6.54 | $6.64 | $6.37 | $6.46 | $6.46 | 26,701 |
| 2021-06-03 | $6.60 | $6.62 | $6.27 | $6.52 | $6.52 | 72,399 |
| 2021-06-02 | $6.83 | $6.89 | $6.60 | $6.67 | $6.67 | 30,512 |
| 2021-06-01 | $6.94 | $6.94 | $6.60 | $6.70 | $6.70 | 53,069 |
| 2021-05-28 | $7.09 | $7.13 | $7.00 | $7.00 | $7.00 | 17,406 |
| 2021-05-27 | $6.76 | $7.10 | $6.60 | $6.93 | $6.93 | 37,332 |
| 2021-05-26 | $6.75 | $6.89 | $6.60 | $6.77 | $6.77 | 60,079 |
| 2021-05-25 | $7.08 | $7.08 | $6.83 | $7.02 | $7.02 | 34,349 |
| 2021-05-24 | $7.48 | $7.48 | $7.19 | $7.28 | $7.28 | 33,062 |
| 2021-05-21 | $7.65 | $7.68 | $7.55 | $7.63 | $7.63 | 11,671 |
| 2021-05-20 | $7.61 | $7.61 | $7.43 | $7.45 | $7.45 | 19,747 |
| 2021-05-19 | $7.57 | $7.65 | $7.21 | $7.65 | $7.65 | 19,138 |
| 2021-05-18 | $7.72 | $7.72 | $7.60 | $7.60 | $7.60 | 18,360 |
| 2021-05-17 | $7.47 | $7.56 | $7.21 | $7.56 | $7.56 | 9,262 |
| 2021-05-14 | $7.64 | $7.64 | $7.29 | $7.47 | $7.47 | 9,649 |
| 2021-05-13 | $7.29 | $7.48 | $7.12 | $7.48 | $7.48 | 33,288 |
| 2021-05-12 | $7.57 | $7.60 | $7.26 | $7.33 | $7.33 | 22,115 |
| 2021-05-11 | $7.60 | $7.75 | $7.23 | $7.40 | $7.40 | 98,677 |
| 2021-05-10 | $8.11 | $8.35 | $7.66 | $7.81 | $7.81 | 49,399 |
| 2021-05-07 | $8.15 | $8.37 | $8.13 | $8.24 | $8.24 | 27,360 |
| 2021-05-06 | $7.97 | $8.17 | $7.78 | $7.95 | $7.95 | 25,095 |
| 2021-05-05 | $7.90 | $8.08 | $7.72 | $7.77 | $7.77 | 34,847 |
| 2021-05-04 | $7.86 | $7.89 | $7.65 | $7.80 | $7.80 | 50,774 |
| 2021-05-03 | $8.70 | $8.70 | $8.10 | $8.17 | $8.17 | 49,814 |
| 2021-04-30 | $9.03 | $9.03 | $8.50 | $8.62 | $8.62 | 23,443 |
| 2021-04-29 | $8.60 | $9.29 | $8.28 | $9.29 | $9.29 | 18,969 |
| 2021-04-28 | $8.70 | $8.72 | $8.29 | $8.43 | $8.43 | 45,023 |
| 2021-04-27 | $8.50 | $8.80 | $8.43 | $8.69 | $8.69 | 29,737 |
| 2021-04-26 | $8.11 | $8.43 | $7.92 | $8.31 | $8.31 | 48,208 |
| 2021-04-23 | $7.80 | $7.80 | $7.61 | $7.77 | $7.77 | 30,354 |
| 2021-04-22 | $7.70 | $8.13 | $7.63 | $7.70 | $7.70 | 64,994 |
| 2021-04-21 | $8.08 | $8.10 | $7.55 | $7.88 | $7.88 | 80,596 |
| 2021-04-20 | $8.40 | $8.62 | $8.05 | $8.20 | $8.20 | 64,273 |
| 2021-04-19 | $8.98 | $8.98 | $8.30 | $8.34 | $8.34 | 46,094 |
| 2021-04-16 | $8.50 | $8.92 | $8.37 | $8.87 | $8.87 | 38,373 |
| 2021-04-15 | $8.77 | $8.83 | $8.39 | $8.39 | $8.39 | 41,047 |
| 2021-04-14 | $9.10 | $9.10 | $8.40 | $8.56 | $8.56 | 78,535 |
| 2021-04-13 | $9.33 | $9.33 | $8.88 | $8.90 | $8.90 | 34,745 |
| 2021-04-12 | $9.59 | $9.59 | $9.09 | $9.23 | $9.23 | 41,605 |
| 2021-04-09 | $9.70 | $9.76 | $9.51 | $9.59 | $9.59 | 26,420 |
| 2021-04-08 | $9.63 | $9.63 | $9.40 | $9.51 | $9.51 | 17,279 |
| 2021-04-07 | $9.70 | $9.72 | $9.36 | $9.37 | $9.37 | 34,957 |
| 2021-04-06 | $9.70 | $9.79 | $9.50 | $9.72 | $9.72 | 31,645 |
| 2021-04-05 | $9.90 | $9.92 | $9.52 | $9.65 | $9.65 | 50,418 |
| 2021-04-01 | $9.52 | $9.62 | $9.04 | $9.34 | $9.34 | 56,406 |
| 2021-03-31 | $9.67 | $9.67 | $9.30 | $9.33 | $9.33 | 60,898 |
| 2021-03-30 | $9.99 | $9.99 | $9.51 | $9.62 | $9.62 | 111,838 |
| 2021-03-29 | $9.29 | $9.92 | $9.29 | $9.75 | $9.75 | 98,055 |
| 2021-03-26 | $9.18 | $9.31 | $8.88 | $9.01 | $9.01 | 96,097 |
| 2021-03-25 | $9.50 | $9.60 | $9.00 | $9.12 | $9.12 | 92,964 |
| 2021-03-24 | $10.23 | $10.62 | $9.36 | $9.49 | $9.49 | 145,262 |
| 2021-03-23 | $10.50 | $10.89 | $10.19 | $10.23 | $10.23 | 107,612 |
| 2021-03-22 | $10.85 | $11.24 | $10.70 | $10.80 | $10.80 | 110,472 |
| 2021-03-19 | $10.21 | $10.85 | $10.21 | $10.85 | $10.85 | 82,170 |
| 2021-03-18 | $10.98 | $10.98 | $10.30 | $10.36 | $10.36 | 136,316 |
| 2021-03-17 | $10.60 | $10.99 | $10.37 | $10.99 | $10.99 | 150,798 |
| 2021-03-16 | $11.18 | $11.32 | $9.65 | $10.85 | $10.85 | 631,794 |
| 2021-03-15 | $10.90 | $11.79 | $10.40 | $11.18 | $11.18 | 2,180,536 |
| 2021-03-12 | $9.47 | $10.49 | $7.84 | $10.00 | $10.00 | 1,108,950 |
Meat-Tech 3D Ltd (MITC) News Headlines
Recent Meat-Tech 3D Ltd (MITC) News
Similar Companies to Meat-Tech 3D Ltd (MITC) in the Packaged Foods Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| BRF S.A. | BRFS | Packaged Foods | Consumer Defensive | 122,000 |
| Pilgrim`s Pride Corp | PPC | Packaged Foods | Consumer Defensive | 49,000 |
| General Mills Inc | GIS | Packaged Foods | Consumer Defensive | 43,000 |
| Kraft Heinz Company | KHC | Packaged Foods | Consumer Defensive | 41,298 |
| Kellogg Company | K | Packaged Foods | Consumer Defensive | 34,000 |
| Conagra Brands Inc | CAG | Packaged Foods | Consumer Defensive | 32,500 |
| Hormel Foods Corp | HRL | Packaged Foods | Consumer Defensive | 20,000 |
| Post Holdings Inc | POST | Packaged Foods | Consumer Defensive | 19,000 |
| J.M. Smucker Company | SJM | Packaged Foods | Consumer Defensive | 18,400 |
| Darling Ingredients Inc | DAR | Packaged Foods | Consumer Defensive | 16,000 |