Moving iMage Technologies Inc (MITQ) Exchange: NYSE MKT
Data as of May 2, 2025
$0.56 ($0.00) -0.09%
Moving iMage Technologies Inc - Daily Information
Click for more stock information on Moving iMage Technologies Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $0.55 |
| Previous Close | $0.56 |
| High | $0.57 |
| Low | $0.55 |
| Adjusted Open | $0.55 |
| Previous Adjusted Close | $0.56 |
| Adjusted High | $0.57 |
| Adjusted Low | $0.55 |
About Moving iMage Technologies Inc (MITQ)
Moving iMage Technologies Inc
Invest in Moving iMage Technologies Inc (MITQ)
Historical Stock Data for Moving iMage Technologies Inc (MITQ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $0.55 | $0.57 | $0.55 | $0.56 | $0.56 | 29,630 |
| 2025-05-01 | $0.55 | $0.57 | $0.55 | $0.56 | $0.56 | 9,518 |
| 2025-04-30 | $0.55 | $0.57 | $0.55 | $0.55 | $0.55 | 10,470 |
| 2025-04-29 | $0.56 | $0.59 | $0.56 | $0.56 | $0.56 | 61,972 |
| 2025-04-28 | $0.56 | $0.58 | $0.56 | $0.57 | $0.57 | 25,555 |
| 2025-04-25 | $0.57 | $0.58 | $0.55 | $0.58 | $0.58 | 96,091 |
| 2025-04-24 | $0.55 | $0.60 | $0.55 | $0.58 | $0.58 | 121,825 |
| 2025-04-23 | $0.57 | $0.57 | $0.55 | $0.57 | $0.57 | 37,760 |
| 2025-04-22 | $0.57 | $0.57 | $0.55 | $0.57 | $0.57 | 82,503 |
| 2025-04-21 | $0.56 | $0.58 | $0.52 | $0.58 | $0.58 | 171,581 |
| 2025-04-17 | $0.57 | $0.66 | $0.55 | $0.58 | $0.58 | 752,709 |
| 2025-04-16 | $0.67 | $0.67 | $0.57 | $0.58 | $0.58 | 230,406 |
| 2025-04-15 | $0.62 | $0.69 | $0.59 | $0.68 | $0.68 | 504,138 |
| 2025-04-14 | $0.66 | $0.68 | $0.60 | $0.63 | $0.63 | 68,709 |
| 2025-04-11 | $0.57 | $0.67 | $0.54 | $0.62 | $0.62 | 177,964 |
| 2025-04-10 | $0.60 | $0.62 | $0.56 | $0.58 | $0.58 | 85,977 |
| 2025-04-09 | $0.55 | $0.62 | $0.53 | $0.59 | $0.59 | 155,606 |
| 2025-04-08 | $0.67 | $0.69 | $0.55 | $0.55 | $0.55 | 254,271 |
| 2025-04-07 | $0.76 | $0.76 | $0.62 | $0.67 | $0.67 | 837,588 |
| 2025-04-04 | $0.77 | $0.81 | $0.72 | $0.76 | $0.76 | 594,821 |
| 2025-04-03 | $0.74 | $0.76 | $0.68 | $0.71 | $0.71 | 320,448 |
| 2025-04-02 | $0.71 | $0.86 | $0.71 | $0.75 | $0.75 | 1,349,694 |
| 2025-04-01 | $0.58 | $0.75 | $0.58 | $0.75 | $0.75 | 955,823 |
| 2025-03-31 | $0.61 | $0.65 | $0.50 | $0.63 | $0.63 | 222,877 |
| 2025-03-28 | $0.54 | $0.60 | $0.52 | $0.52 | $0.52 | 39,217 |
| 2025-03-27 | $0.63 | $0.63 | $0.55 | $0.55 | $0.55 | 25,399 |
| 2025-03-26 | $0.60 | $0.61 | $0.55 | $0.55 | $0.55 | 34,903 |
| 2025-03-25 | $0.53 | $0.63 | $0.53 | $0.55 | $0.55 | 49,336 |
| 2025-03-24 | $0.54 | $0.55 | $0.53 | $0.53 | $0.53 | 10,889 |
| 2025-03-21 | $0.55 | $0.57 | $0.54 | $0.54 | $0.54 | 23,368 |
| 2025-03-20 | $0.57 | $0.58 | $0.57 | $0.57 | $0.57 | 2,027 |
| 2025-03-19 | $0.56 | $0.57 | $0.54 | $0.56 | $0.56 | 10,761 |
| 2025-03-18 | $0.56 | $0.57 | $0.56 | $0.57 | $0.57 | 14,458 |
| 2025-03-17 | $0.54 | $0.57 | $0.54 | $0.56 | $0.56 | 12,270 |
| 2025-03-14 | $0.53 | $0.55 | $0.52 | $0.54 | $0.54 | 4,350 |
| 2025-03-13 | $0.57 | $0.57 | $0.53 | $0.53 | $0.53 | 2,967 |
| 2025-03-12 | $0.53 | $0.55 | $0.53 | $0.55 | $0.55 | 4,925 |
| 2025-03-11 | $0.51 | $0.52 | $0.51 | $0.51 | $0.51 | 9,305 |
| 2025-03-10 | $0.52 | $0.54 | $0.50 | $0.51 | $0.51 | 29,599 |
| 2025-03-07 | $0.53 | $0.54 | $0.53 | $0.53 | $0.53 | 22,539 |
| 2025-03-06 | $0.56 | $0.56 | $0.52 | $0.53 | $0.53 | 41,004 |
| 2025-03-05 | $0.60 | $0.60 | $0.55 | $0.55 | $0.55 | 20,908 |
| 2025-03-04 | $0.54 | $0.58 | $0.54 | $0.55 | $0.55 | 20,215 |
| 2025-03-03 | $0.58 | $0.60 | $0.54 | $0.54 | $0.54 | 21,546 |
| 2025-02-28 | $0.56 | $0.58 | $0.55 | $0.58 | $0.58 | 18,930 |
| 2025-02-27 | $0.57 | $0.57 | $0.54 | $0.54 | $0.54 | 42,653 |
| 2025-02-26 | $0.57 | $0.57 | $0.54 | $0.54 | $0.54 | 29,825 |
| 2025-02-25 | $0.60 | $0.60 | $0.54 | $0.55 | $0.55 | 68,870 |
| 2025-02-24 | $0.62 | $0.62 | $0.53 | $0.59 | $0.59 | 77,548 |
| 2025-02-21 | $0.63 | $0.64 | $0.58 | $0.59 | $0.59 | 123,219 |
| 2025-02-20 | $0.64 | $0.66 | $0.63 | $0.65 | $0.65 | 38,390 |
| 2025-02-19 | $0.72 | $0.72 | $0.63 | $0.65 | $0.65 | 116,436 |
| 2025-02-18 | $0.72 | $0.73 | $0.68 | $0.68 | $0.68 | 81,784 |
| 2025-02-14 | $0.76 | $0.76 | $0.70 | $0.73 | $0.73 | 67,371 |
| 2025-02-13 | $0.69 | $0.77 | $0.68 | $0.74 | $0.74 | 101,546 |
| 2025-02-12 | $0.71 | $0.75 | $0.70 | $0.72 | $0.72 | 26,988 |
| 2025-02-11 | $0.71 | $0.76 | $0.69 | $0.73 | $0.73 | 87,339 |
| 2025-02-10 | $0.74 | $0.74 | $0.71 | $0.73 | $0.73 | 19,483 |
| 2025-02-07 | $0.75 | $0.76 | $0.72 | $0.74 | $0.74 | 69,035 |
| 2025-02-06 | $0.74 | $0.76 | $0.71 | $0.75 | $0.75 | 74,929 |
| 2025-02-05 | $0.72 | $0.75 | $0.68 | $0.72 | $0.72 | 100,610 |
| 2025-02-04 | $0.69 | $0.75 | $0.69 | $0.72 | $0.72 | 86,096 |
| 2025-02-03 | $0.70 | $0.74 | $0.67 | $0.71 | $0.71 | 45,232 |
| 2025-01-31 | $0.73 | $0.74 | $0.70 | $0.70 | $0.70 | 124,663 |
| 2025-01-30 | $0.73 | $0.76 | $0.73 | $0.74 | $0.74 | 73,713 |
| 2025-01-29 | $0.75 | $0.75 | $0.73 | $0.74 | $0.74 | 47,946 |
| 2025-01-28 | $0.77 | $0.79 | $0.73 | $0.77 | $0.77 | 212,491 |
| 2025-01-27 | $0.77 | $0.82 | $0.76 | $0.77 | $0.77 | 160,531 |
| 2025-01-24 | $0.82 | $0.86 | $0.78 | $0.81 | $0.81 | 211,424 |
| 2025-01-23 | $0.83 | $0.90 | $0.81 | $0.85 | $0.85 | 257,677 |
| 2025-01-22 | $0.83 | $0.89 | $0.81 | $0.88 | $0.88 | 155,693 |
| 2025-01-21 | $0.93 | $0.94 | $0.80 | $0.84 | $0.84 | 585,817 |
| 2025-01-17 | $0.94 | $1.03 | $0.93 | $0.93 | $0.93 | 1,117,127 |
| 2025-01-16 | $0.77 | $0.97 | $0.75 | $0.93 | $0.93 | 2,887,800 |
| 2025-01-15 | $0.98 | $1.55 | $0.74 | $0.74 | $0.74 | 83,347,738 |
| 2025-01-14 | $0.71 | $0.75 | $0.68 | $0.72 | $0.72 | 92,288 |
| 2025-01-13 | $0.71 | $0.75 | $0.68 | $0.71 | $0.71 | 80,398 |
| 2025-01-10 | $0.77 | $0.77 | $0.71 | $0.75 | $0.75 | 49,029 |
| 2025-01-08 | $0.77 | $0.77 | $0.71 | $0.76 | $0.76 | 58,277 |
| 2025-01-07 | $0.89 | $0.89 | $0.71 | $0.78 | $0.78 | 217,903 |
| 2025-01-06 | $0.69 | $0.90 | $0.69 | $0.85 | $0.85 | 1,066,804 |
| 2025-01-03 | $0.68 | $0.68 | $0.63 | $0.64 | $0.64 | 45,693 |
| 2025-01-02 | $0.65 | $0.70 | $0.62 | $0.68 | $0.68 | 10,591 |
| 2024-12-31 | $0.65 | $0.67 | $0.62 | $0.65 | $0.65 | 29,550 |
| 2024-12-30 | $0.61 | $0.69 | $0.61 | $0.67 | $0.67 | 16,231 |
| 2024-12-27 | $0.68 | $0.68 | $0.62 | $0.66 | $0.66 | 10,886 |
| 2024-12-26 | $0.64 | $0.69 | $0.61 | $0.68 | $0.68 | 6,686 |
| 2024-12-24 | $0.64 | $0.64 | $0.64 | $0.64 | $0.64 | 11,934 |
| 2024-12-23 | $0.66 | $0.68 | $0.61 | $0.64 | $0.64 | 18,812 |
| 2024-12-20 | $0.63 | $0.68 | $0.61 | $0.68 | $0.68 | 20,449 |
| 2024-12-19 | $0.64 | $0.69 | $0.63 | $0.66 | $0.66 | 4,934 |
| 2024-12-18 | $0.69 | $0.70 | $0.65 | $0.65 | $0.65 | 10,566 |
| 2024-12-17 | $0.72 | $0.73 | $0.69 | $0.70 | $0.70 | 16,749 |
| 2024-12-16 | $0.72 | $0.74 | $0.70 | $0.72 | $0.72 | 29,713 |
| 2024-12-13 | $0.68 | $0.74 | $0.66 | $0.74 | $0.74 | 114,117 |
| 2024-12-12 | $0.69 | $0.69 | $0.65 | $0.67 | $0.67 | 36,292 |
| 2024-12-11 | $0.65 | $0.67 | $0.65 | $0.66 | $0.66 | 4,999 |
| 2024-12-10 | $0.64 | $0.69 | $0.64 | $0.65 | $0.65 | 37,329 |
| 2024-12-09 | $0.64 | $0.67 | $0.64 | $0.65 | $0.65 | 11,486 |
| 2024-12-06 | $0.69 | $0.69 | $0.64 | $0.65 | $0.65 | 27,131 |
| 2024-12-05 | $0.67 | $0.67 | $0.64 | $0.65 | $0.65 | 9,739 |
| 2024-12-04 | $0.65 | $0.67 | $0.65 | $0.65 | $0.65 | 5,191 |
| 2024-12-03 | $0.67 | $0.67 | $0.65 | $0.65 | $0.65 | 2,682 |
| 2024-12-02 | $0.65 | $0.69 | $0.65 | $0.67 | $0.67 | 9,154 |
| 2024-11-29 | $0.65 | $0.68 | $0.65 | $0.66 | $0.66 | 17,541 |
| 2024-11-27 | $0.68 | $0.68 | $0.64 | $0.65 | $0.65 | 7,012 |
| 2024-11-26 | $0.62 | $0.65 | $0.62 | $0.65 | $0.65 | 22,418 |
| 2024-11-25 | $0.65 | $0.66 | $0.63 | $0.63 | $0.63 | 13,880 |
| 2024-11-22 | $0.61 | $0.65 | $0.61 | $0.62 | $0.62 | 26,547 |
| 2024-11-21 | $0.61 | $0.67 | $0.61 | $0.65 | $0.65 | 24,281 |
| 2024-11-20 | $0.60 | $0.64 | $0.60 | $0.62 | $0.62 | 14,610 |
| 2024-11-19 | $0.64 | $0.65 | $0.62 | $0.63 | $0.63 | 14,486 |
| 2024-11-18 | $0.59 | $0.65 | $0.59 | $0.62 | $0.62 | 45,140 |
| 2024-11-15 | $0.59 | $0.63 | $0.59 | $0.59 | $0.59 | 9,300 |
| 2024-11-14 | $0.60 | $0.65 | $0.58 | $0.60 | $0.60 | 27,189 |
| 2024-11-13 | $0.66 | $0.66 | $0.61 | $0.63 | $0.63 | 11,116 |
| 2024-11-12 | $0.62 | $0.67 | $0.61 | $0.65 | $0.65 | 20,096 |
| 2024-11-11 | $0.59 | $0.63 | $0.59 | $0.62 | $0.62 | 85,380 |
| 2024-11-08 | $0.57 | $0.62 | $0.57 | $0.61 | $0.61 | 6,121 |
| 2024-11-07 | $0.58 | $0.61 | $0.58 | $0.58 | $0.58 | 57,300 |
| 2024-11-06 | $0.60 | $0.63 | $0.58 | $0.58 | $0.58 | 30,962 |
| 2024-11-05 | $0.62 | $0.63 | $0.60 | $0.60 | $0.60 | 5,150 |
| 2024-11-04 | $0.60 | $0.62 | $0.60 | $0.62 | $0.62 | 17,306 |
| 2024-11-01 | $0.61 | $0.61 | $0.61 | $0.61 | $0.61 | 1,377 |
| 2024-10-31 | $0.62 | $0.64 | $0.61 | $0.63 | $0.63 | 5,447 |
| 2024-10-30 | $0.65 | $0.69 | $0.64 | $0.65 | $0.65 | 39,162 |
| 2024-10-29 | $0.66 | $0.66 | $0.63 | $0.63 | $0.63 | 6,233 |
| 2024-10-28 | $0.69 | $0.72 | $0.68 | $0.68 | $0.68 | 33,826 |
| 2024-10-25 | $0.65 | $0.70 | $0.63 | $0.70 | $0.70 | 131,672 |
| 2024-10-24 | $0.58 | $0.71 | $0.58 | $0.67 | $0.67 | 309,899 |
| 2024-10-23 | $0.63 | $0.63 | $0.58 | $0.60 | $0.60 | 22,641 |
| 2024-10-22 | $0.55 | $0.62 | $0.55 | $0.62 | $0.62 | 43,853 |
| 2024-10-21 | $0.52 | $0.65 | $0.52 | $0.62 | $0.62 | 490,853 |
| 2024-10-18 | $0.52 | $0.55 | $0.52 | $0.53 | $0.53 | 61,428 |
| 2024-10-17 | $0.51 | $0.53 | $0.51 | $0.53 | $0.53 | 27,127 |
| 2024-10-16 | $0.51 | $0.53 | $0.51 | $0.52 | $0.52 | 50,239 |
| 2024-10-15 | $0.53 | $0.53 | $0.51 | $0.51 | $0.51 | 42,869 |
| 2024-10-14 | $0.52 | $0.53 | $0.50 | $0.50 | $0.50 | 40,679 |
| 2024-10-11 | $0.52 | $0.53 | $0.51 | $0.52 | $0.52 | 44,113 |
| 2024-10-10 | $0.54 | $0.54 | $0.52 | $0.52 | $0.52 | 2,672 |
| 2024-10-09 | $0.53 | $0.54 | $0.52 | $0.53 | $0.53 | 15,108 |
| 2024-10-08 | $0.52 | $0.54 | $0.50 | $0.53 | $0.53 | 105,605 |
| 2024-10-07 | $0.54 | $0.54 | $0.51 | $0.52 | $0.52 | 61,476 |
| 2024-10-04 | $0.53 | $0.54 | $0.52 | $0.53 | $0.53 | 62,731 |
| 2024-10-03 | $0.54 | $0.56 | $0.53 | $0.54 | $0.54 | 23,298 |
| 2024-10-02 | $0.54 | $0.57 | $0.53 | $0.54 | $0.54 | 27,651 |
| 2024-10-01 | $0.56 | $0.56 | $0.53 | $0.54 | $0.54 | 179,380 |
| 2024-09-30 | $0.58 | $0.58 | $0.56 | $0.57 | $0.57 | 31,186 |
| 2024-09-27 | $0.59 | $0.61 | $0.56 | $0.58 | $0.58 | 277,736 |
| 2024-09-26 | $0.58 | $0.59 | $0.56 | $0.57 | $0.57 | 59,528 |
| 2024-09-25 | $0.57 | $0.58 | $0.55 | $0.56 | $0.56 | 21,545 |
| 2024-09-24 | $0.57 | $0.58 | $0.55 | $0.57 | $0.57 | 43,728 |
| 2024-09-23 | $0.57 | $0.58 | $0.56 | $0.56 | $0.56 | 16,214 |
| 2024-09-20 | $0.58 | $0.59 | $0.54 | $0.59 | $0.59 | 16,047 |
| 2024-09-19 | $0.57 | $0.59 | $0.56 | $0.58 | $0.58 | 34,915 |
| 2024-09-18 | $0.58 | $0.59 | $0.53 | $0.57 | $0.57 | 94,050 |
| 2024-09-17 | $0.57 | $0.59 | $0.57 | $0.58 | $0.58 | 40,766 |
| 2024-09-16 | $0.59 | $0.59 | $0.56 | $0.58 | $0.58 | 22,171 |
| 2024-09-13 | $0.54 | $0.60 | $0.54 | $0.59 | $0.59 | 39,195 |
| 2024-09-12 | $0.56 | $0.62 | $0.53 | $0.55 | $0.55 | 152,549 |
| 2024-09-11 | $0.54 | $0.56 | $0.53 | $0.53 | $0.53 | 29,843 |
| 2024-09-10 | $0.54 | $0.60 | $0.54 | $0.54 | $0.54 | 38,063 |
| 2024-09-09 | $0.58 | $0.58 | $0.54 | $0.55 | $0.55 | 30,320 |
| 2024-09-06 | $0.56 | $0.59 | $0.56 | $0.56 | $0.56 | 14,581 |
| 2024-09-05 | $0.58 | $0.58 | $0.57 | $0.58 | $0.58 | 38,890 |
| 2024-09-04 | $0.56 | $0.57 | $0.55 | $0.56 | $0.56 | 20,901 |
| 2024-09-03 | $0.59 | $0.59 | $0.56 | $0.57 | $0.57 | 9,479 |
| 2024-08-30 | $0.58 | $0.59 | $0.55 | $0.59 | $0.59 | 44,057 |
| 2024-08-29 | $0.60 | $0.60 | $0.57 | $0.57 | $0.57 | 65,839 |
| 2024-08-28 | $0.61 | $0.61 | $0.57 | $0.59 | $0.59 | 139,433 |
| 2024-08-27 | $0.62 | $0.64 | $0.61 | $0.62 | $0.62 | 18,437 |
| 2024-08-26 | $0.64 | $0.64 | $0.61 | $0.62 | $0.62 | 57,544 |
| 2024-08-23 | $0.61 | $0.65 | $0.61 | $0.65 | $0.65 | 24,646 |
| 2024-08-22 | $0.61 | $0.63 | $0.61 | $0.61 | $0.61 | 55,858 |
| 2024-08-21 | $0.60 | $0.62 | $0.60 | $0.62 | $0.62 | 4,751 |
| 2024-08-20 | $0.61 | $0.62 | $0.60 | $0.61 | $0.61 | 59,623 |
| 2024-08-19 | $0.61 | $0.64 | $0.61 | $0.62 | $0.62 | 36,330 |
| 2024-08-16 | $0.64 | $0.64 | $0.62 | $0.62 | $0.62 | 59,247 |
| 2024-08-15 | $0.62 | $0.73 | $0.60 | $0.62 | $0.62 | 296,201 |
| 2024-08-14 | $0.61 | $0.62 | $0.60 | $0.61 | $0.61 | 14,128 |
| 2024-08-13 | $0.60 | $0.62 | $0.60 | $0.62 | $0.62 | 31,965 |
| 2024-08-12 | $0.61 | $0.64 | $0.59 | $0.63 | $0.63 | 22,160 |
| 2024-08-09 | $0.64 | $0.64 | $0.59 | $0.63 | $0.63 | 84,219 |
| 2024-08-08 | $0.59 | $0.64 | $0.57 | $0.62 | $0.62 | 12,152 |
| 2024-08-07 | $0.62 | $0.66 | $0.56 | $0.60 | $0.60 | 93,277 |
| 2024-08-06 | $0.53 | $0.64 | $0.53 | $0.62 | $0.62 | 202,667 |
| 2024-08-05 | $0.56 | $0.64 | $0.56 | $0.57 | $0.57 | 70,790 |
| 2024-08-02 | $0.64 | $0.66 | $0.58 | $0.60 | $0.60 | 104,956 |
| 2024-08-01 | $0.64 | $0.67 | $0.63 | $0.66 | $0.66 | 76,875 |
| 2024-07-31 | $0.69 | $0.70 | $0.64 | $0.68 | $0.68 | 106,820 |
| 2024-07-30 | $0.65 | $0.69 | $0.62 | $0.67 | $0.67 | 95,667 |
| 2024-07-29 | $0.64 | $0.67 | $0.62 | $0.64 | $0.64 | 69,451 |
| 2024-07-26 | $0.64 | $0.71 | $0.63 | $0.66 | $0.66 | 56,304 |
| 2024-07-25 | $0.65 | $0.68 | $0.64 | $0.67 | $0.67 | 35,568 |
| 2024-07-24 | $0.69 | $0.71 | $0.64 | $0.65 | $0.65 | 110,614 |
| 2024-07-23 | $0.73 | $0.77 | $0.69 | $0.71 | $0.71 | 216,964 |
| 2024-07-22 | $0.70 | $0.75 | $0.69 | $0.70 | $0.70 | 184,488 |
| 2024-07-19 | $0.68 | $0.71 | $0.65 | $0.70 | $0.70 | 160,495 |
| 2024-07-18 | $0.67 | $0.72 | $0.66 | $0.69 | $0.69 | 58,803 |
| 2024-07-17 | $0.73 | $0.73 | $0.66 | $0.69 | $0.69 | 46,297 |
| 2024-07-16 | $0.68 | $0.74 | $0.63 | $0.73 | $0.73 | 290,887 |
| 2024-07-15 | $0.63 | $0.72 | $0.63 | $0.71 | $0.71 | 238,495 |
| 2024-07-12 | $0.62 | $0.68 | $0.61 | $0.66 | $0.66 | 129,350 |
| 2024-07-11 | $0.62 | $0.66 | $0.61 | $0.63 | $0.63 | 129,900 |
| 2024-07-10 | $0.65 | $0.65 | $0.62 | $0.62 | $0.62 | 47,204 |
| 2024-07-09 | $0.61 | $0.66 | $0.61 | $0.63 | $0.63 | 143,039 |
| 2024-07-08 | $0.62 | $0.67 | $0.61 | $0.62 | $0.62 | 126,235 |
| 2024-07-05 | $0.59 | $0.63 | $0.59 | $0.63 | $0.63 | 33,991 |
| 2024-07-03 | $0.63 | $0.63 | $0.60 | $0.61 | $0.61 | 71,505 |
| 2024-07-02 | $0.64 | $0.65 | $0.62 | $0.63 | $0.63 | 61,843 |
| 2024-07-01 | $0.61 | $0.65 | $0.61 | $0.64 | $0.64 | 89,546 |
| 2024-06-28 | $0.66 | $0.69 | $0.61 | $0.62 | $0.62 | 84,266 |
| 2024-06-27 | $0.69 | $0.69 | $0.63 | $0.65 | $0.65 | 139,546 |
| 2024-06-26 | $0.64 | $0.65 | $0.60 | $0.61 | $0.61 | 57,265 |
| 2024-06-25 | $0.60 | $0.65 | $0.59 | $0.63 | $0.63 | 50,491 |
| 2024-06-24 | $0.58 | $0.62 | $0.57 | $0.61 | $0.61 | 100,144 |
| 2024-06-21 | $0.60 | $0.63 | $0.57 | $0.57 | $0.57 | 93,740 |
| 2024-06-20 | $0.62 | $0.63 | $0.61 | $0.61 | $0.61 | 114,698 |
| 2024-06-18 | $0.58 | $0.69 | $0.57 | $0.61 | $0.61 | 394,575 |
| 2024-06-17 | $0.59 | $0.59 | $0.57 | $0.58 | $0.58 | 119,826 |
| 2024-06-14 | $0.60 | $0.64 | $0.60 | $0.61 | $0.61 | 116,503 |
| 2024-06-13 | $0.62 | $0.68 | $0.57 | $0.61 | $0.61 | 424,259 |
| 2024-06-12 | $0.63 | $0.67 | $0.61 | $0.63 | $0.63 | 253,754 |
| 2024-06-11 | $0.61 | $0.69 | $0.61 | $0.64 | $0.64 | 653,614 |
| 2024-06-10 | $0.60 | $0.60 | $0.52 | $0.59 | $0.59 | 622,591 |
| 2024-06-07 | $0.57 | $0.64 | $0.57 | $0.59 | $0.59 | 916,413 |
| 2024-06-06 | $0.70 | $0.83 | $0.62 | $0.67 | $0.67 | 3,397,198 |
| 2024-06-05 | $1.20 | $1.44 | $0.92 | $1.00 | $1.00 | 66,971,923 |
| 2024-06-04 | $0.63 | $0.84 | $0.56 | $0.70 | $0.70 | 2,361,729 |
| 2024-06-03 | $0.43 | $0.60 | $0.43 | $0.56 | $0.56 | 161,338 |
| 2024-05-31 | $0.48 | $0.53 | $0.48 | $0.50 | $0.50 | 10,629 |
| 2024-05-30 | $0.50 | $0.54 | $0.47 | $0.50 | $0.50 | 64,868 |
| 2024-05-29 | $0.48 | $0.50 | $0.48 | $0.49 | $0.49 | 5,923 |
| 2024-05-28 | $0.48 | $0.49 | $0.48 | $0.49 | $0.49 | 33,947 |
| 2024-05-24 | $0.48 | $0.50 | $0.48 | $0.48 | $0.48 | 62,122 |
| 2024-05-23 | $0.48 | $0.54 | $0.48 | $0.49 | $0.49 | 58,096 |
| 2024-05-22 | $0.47 | $0.50 | $0.47 | $0.50 | $0.50 | 20,474 |
| 2024-05-21 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 47,245 |
| 2024-05-20 | $0.49 | $0.53 | $0.49 | $0.50 | $0.50 | 16,829 |
| 2024-05-17 | $0.49 | $0.53 | $0.49 | $0.50 | $0.50 | 17,501 |
| 2024-05-16 | $0.51 | $0.51 | $0.48 | $0.50 | $0.50 | 47,941 |
| 2024-05-15 | $0.53 | $0.54 | $0.49 | $0.54 | $0.54 | 52,781 |
| 2024-05-14 | $0.52 | $0.53 | $0.52 | $0.53 | $0.53 | 32,417 |
| 2024-05-13 | $0.51 | $0.51 | $0.51 | $0.51 | $0.51 | 23,951 |
| 2024-05-10 | $0.53 | $0.54 | $0.51 | $0.52 | $0.52 | 17,709 |
| 2024-05-09 | $0.54 | $0.55 | $0.52 | $0.55 | $0.55 | 3,190 |
| 2024-05-08 | $0.47 | $0.55 | $0.47 | $0.52 | $0.52 | 25,624 |
| 2024-05-07 | $0.53 | $0.60 | $0.49 | $0.49 | $0.49 | 61,022 |
| 2024-05-06 | $0.42 | $0.55 | $0.42 | $0.53 | $0.53 | 29,388 |
| 2024-05-03 | $0.52 | $0.56 | $0.52 | $0.54 | $0.54 | 4,725 |
| 2024-05-02 | $0.50 | $0.59 | $0.50 | $0.56 | $0.56 | 5,410 |
| 2024-05-01 | $0.63 | $0.63 | $0.50 | $0.54 | $0.54 | 9,178 |
| 2024-04-30 | $0.48 | $0.57 | $0.48 | $0.50 | $0.50 | 10,840 |
| 2024-04-29 | $0.49 | $0.53 | $0.49 | $0.53 | $0.53 | 17,120 |
| 2024-04-26 | $0.50 | $0.54 | $0.50 | $0.51 | $0.51 | 14,774 |
| 2024-04-25 | $0.54 | $0.55 | $0.50 | $0.52 | $0.52 | 60,752 |
| 2024-04-24 | $0.52 | $0.58 | $0.50 | $0.56 | $0.56 | 8,839 |
| 2024-04-23 | $0.55 | $0.56 | $0.55 | $0.56 | $0.56 | 23,650 |
| 2024-04-22 | $0.57 | $0.59 | $0.51 | $0.55 | $0.55 | 70,270 |
| 2024-04-19 | $0.59 | $0.63 | $0.52 | $0.59 | $0.59 | 106,517 |
| 2024-04-18 | $0.52 | $0.68 | $0.52 | $0.63 | $0.63 | 346,489 |
| 2024-04-17 | $0.51 | $0.53 | $0.51 | $0.53 | $0.53 | 5,633 |
| 2024-04-16 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 815 |
| 2024-04-15 | $0.57 | $0.57 | $0.53 | $0.53 | $0.53 | 5,214 |
| 2024-04-12 | $0.51 | $0.58 | $0.51 | $0.55 | $0.55 | 4,760 |
| 2024-04-11 | $0.50 | $0.50 | $0.48 | $0.48 | $0.48 | 5,626 |
| 2024-04-10 | $0.52 | $0.52 | $0.49 | $0.50 | $0.50 | 26,867 |
| 2024-04-09 | $0.56 | $0.56 | $0.51 | $0.52 | $0.52 | 25,406 |
| 2024-04-08 | $0.52 | $0.57 | $0.52 | $0.57 | $0.57 | 5,850 |
| 2024-04-05 | $0.50 | $0.53 | $0.49 | $0.53 | $0.53 | 2,980 |
| 2024-04-04 | $0.50 | $0.63 | $0.48 | $0.49 | $0.49 | 16,966 |
| 2024-04-03 | $0.52 | $0.53 | $0.50 | $0.51 | $0.51 | 9,024 |
| 2024-04-02 | $0.49 | $0.56 | $0.49 | $0.53 | $0.53 | 4,869 |
| 2024-04-01 | $0.45 | $0.58 | $0.45 | $0.52 | $0.52 | 63,498 |
| 2024-03-28 | $0.52 | $0.52 | $0.48 | $0.48 | $0.48 | 10,548 |
| 2024-03-27 | $0.48 | $0.49 | $0.47 | $0.49 | $0.49 | 7,760 |
| 2024-03-26 | $0.46 | $0.47 | $0.45 | $0.47 | $0.47 | 61,440 |
| 2024-03-25 | $0.59 | $0.60 | $0.43 | $0.50 | $0.50 | 373,381 |
| 2024-03-22 | $0.59 | $0.60 | $0.59 | $0.59 | $0.59 | 72,058 |
| 2024-03-21 | $0.60 | $0.62 | $0.59 | $0.59 | $0.59 | 9,534 |
| 2024-03-20 | $0.62 | $0.64 | $0.58 | $0.62 | $0.62 | 40,126 |
| 2024-03-19 | $0.65 | $0.65 | $0.62 | $0.62 | $0.62 | 5,502 |
| 2024-03-18 | $0.66 | $0.67 | $0.62 | $0.63 | $0.63 | 8,315 |
| 2024-03-15 | $0.65 | $0.66 | $0.62 | $0.64 | $0.64 | 13,592 |
| 2024-03-14 | $0.60 | $0.68 | $0.58 | $0.62 | $0.62 | 55,181 |
| 2024-03-13 | $0.63 | $0.63 | $0.57 | $0.58 | $0.58 | 114,255 |
| 2024-03-12 | $0.63 | $0.63 | $0.63 | $0.63 | $0.63 | 1,590 |
| 2024-03-11 | $0.63 | $0.64 | $0.63 | $0.63 | $0.63 | 11,041 |
| 2024-03-08 | $0.63 | $0.63 | $0.63 | $0.63 | $0.63 | 6,302 |
| 2024-03-07 | $0.65 | $0.65 | $0.63 | $0.63 | $0.63 | 17,861 |
| 2024-03-06 | $0.63 | $0.65 | $0.63 | $0.63 | $0.63 | 14,589 |
| 2024-03-05 | $0.65 | $0.65 | $0.62 | $0.62 | $0.62 | 3,958 |
| 2024-03-04 | $0.66 | $0.66 | $0.63 | $0.63 | $0.63 | 33,465 |
| 2024-03-01 | $0.70 | $0.70 | $0.68 | $0.68 | $0.68 | 11,546 |
| 2024-02-29 | $0.68 | $0.68 | $0.66 | $0.66 | $0.66 | 11,251 |
| 2024-02-28 | $0.66 | $0.69 | $0.64 | $0.69 | $0.69 | 12,431 |
| 2024-02-27 | $0.66 | $0.70 | $0.66 | $0.67 | $0.67 | 19,576 |
| 2024-02-26 | $0.71 | $0.75 | $0.65 | $0.65 | $0.65 | 29,023 |
| 2024-02-23 | $0.68 | $0.68 | $0.66 | $0.67 | $0.67 | 19,249 |
| 2024-02-22 | $0.64 | $0.65 | $0.64 | $0.65 | $0.65 | 22,482 |
| 2024-02-21 | $0.64 | $0.69 | $0.64 | $0.67 | $0.67 | 32,915 |
| 2024-02-20 | $0.65 | $0.68 | $0.64 | $0.65 | $0.65 | 40,793 |
| 2024-02-16 | $0.69 | $0.69 | $0.61 | $0.65 | $0.65 | 55,279 |
| 2024-02-15 | $0.66 | $0.71 | $0.65 | $0.65 | $0.65 | 40,665 |
| 2024-02-14 | $0.80 | $0.82 | $0.65 | $0.67 | $0.67 | 258,759 |
| 2024-02-13 | $0.84 | $0.86 | $0.83 | $0.84 | $0.84 | 34,808 |
| 2024-02-12 | $0.80 | $0.86 | $0.80 | $0.84 | $0.84 | 14,134 |
| 2024-02-09 | $0.84 | $0.86 | $0.82 | $0.83 | $0.83 | 11,913 |
| 2024-02-08 | $0.81 | $0.86 | $0.80 | $0.82 | $0.82 | 30,078 |
| 2024-02-07 | $0.81 | $0.84 | $0.81 | $0.84 | $0.84 | 4,878 |
| 2024-02-06 | $0.81 | $0.83 | $0.80 | $0.83 | $0.83 | 6,062 |
| 2024-02-05 | $0.82 | $0.84 | $0.80 | $0.81 | $0.81 | 22,550 |
| 2024-02-02 | $0.83 | $0.86 | $0.82 | $0.84 | $0.84 | 13,708 |
| 2024-02-01 | $0.84 | $0.86 | $0.84 | $0.86 | $0.86 | 8,833 |
| 2024-01-31 | $0.82 | $0.87 | $0.82 | $0.87 | $0.87 | 10,179 |
| 2024-01-30 | $0.85 | $0.85 | $0.83 | $0.83 | $0.83 | 39,681 |
| 2024-01-29 | $0.87 | $0.89 | $0.83 | $0.86 | $0.86 | 72,995 |
| 2024-01-26 | $0.86 | $0.89 | $0.85 | $0.87 | $0.87 | 45,490 |
| 2024-01-25 | $0.85 | $0.88 | $0.84 | $0.86 | $0.86 | 14,592 |
| 2024-01-24 | $0.85 | $0.88 | $0.84 | $0.84 | $0.84 | 25,722 |
| 2024-01-23 | $0.88 | $0.90 | $0.85 | $0.85 | $0.85 | 45,939 |
| 2024-01-22 | $0.89 | $0.90 | $0.87 | $0.88 | $0.88 | 51,845 |
| 2024-01-19 | $0.87 | $0.90 | $0.87 | $0.87 | $0.87 | 1,925 |
| 2024-01-18 | $0.87 | $0.89 | $0.87 | $0.87 | $0.87 | 15,954 |
| 2024-01-17 | $0.89 | $0.90 | $0.87 | $0.87 | $0.87 | 18,534 |
| 2024-01-16 | $0.86 | $0.90 | $0.86 | $0.89 | $0.89 | 26,736 |
| 2024-01-12 | $0.89 | $0.93 | $0.87 | $0.88 | $0.88 | 22,917 |
| 2024-01-11 | $0.90 | $0.94 | $0.89 | $0.89 | $0.89 | 35,504 |
| 2024-01-10 | $0.90 | $0.93 | $0.90 | $0.93 | $0.93 | 38,873 |
| 2024-01-09 | $0.92 | $0.94 | $0.90 | $0.90 | $0.90 | 35,657 |
| 2024-01-08 | $0.91 | $0.94 | $0.89 | $0.92 | $0.92 | 12,072 |
| 2024-01-05 | $0.95 | $0.95 | $0.90 | $0.91 | $0.91 | 35,786 |
| 2024-01-04 | $0.92 | $0.95 | $0.91 | $0.93 | $0.93 | 36,500 |
| 2024-01-03 | $0.93 | $0.93 | $0.90 | $0.92 | $0.92 | 16,932 |
| 2024-01-02 | $0.91 | $0.96 | $0.91 | $0.92 | $0.92 | 74,948 |
| 2023-12-29 | $0.94 | $0.97 | $0.91 | $0.95 | $0.95 | 39,042 |
| 2023-12-28 | $0.95 | $0.97 | $0.94 | $0.95 | $0.95 | 63,699 |
| 2023-12-27 | $0.95 | $0.97 | $0.94 | $0.95 | $0.95 | 34,280 |
| 2023-12-26 | $0.98 | $0.98 | $0.94 | $0.94 | $0.94 | 39,951 |
| 2023-12-22 | $1.02 | $1.03 | $0.96 | $0.98 | $0.98 | 111,755 |
| 2023-12-21 | $0.94 | $1.05 | $0.94 | $0.99 | $0.99 | 162,767 |
| 2023-12-20 | $0.90 | $0.95 | $0.90 | $0.93 | $0.93 | 42,105 |
| 2023-12-19 | $0.93 | $0.96 | $0.87 | $0.87 | $0.87 | 84,416 |
| 2023-12-18 | $0.98 | $0.98 | $0.88 | $0.96 | $0.96 | 42,283 |
| 2023-12-15 | $0.90 | $0.95 | $0.90 | $0.95 | $0.95 | 10,558 |
| 2023-12-14 | $0.92 | $0.95 | $0.92 | $0.95 | $0.95 | 18,751 |
| 2023-12-13 | $0.89 | $0.95 | $0.88 | $0.95 | $0.95 | 15,646 |
| 2023-12-12 | $0.95 | $0.95 | $0.89 | $0.89 | $0.89 | 66,566 |
| 2023-12-11 | $0.90 | $0.90 | $0.88 | $0.89 | $0.89 | 40,146 |
| 2023-12-08 | $0.94 | $0.94 | $0.91 | $0.91 | $0.91 | 17,749 |
| 2023-12-07 | $0.92 | $0.94 | $0.88 | $0.94 | $0.94 | 7,024 |
| 2023-12-06 | $0.96 | $0.96 | $0.89 | $0.92 | $0.92 | 36,164 |
| 2023-12-05 | $0.89 | $0.93 | $0.87 | $0.90 | $0.90 | 28,558 |
| 2023-12-04 | $0.89 | $0.92 | $0.88 | $0.88 | $0.88 | 39,911 |
| 2023-12-01 | $0.93 | $0.95 | $0.91 | $0.92 | $0.92 | 88,169 |
| 2023-11-30 | $0.84 | $0.92 | $0.84 | $0.87 | $0.87 | 86,523 |
| 2023-11-29 | $0.88 | $0.89 | $0.86 | $0.88 | $0.88 | 25,353 |
| 2023-11-28 | $0.88 | $0.90 | $0.86 | $0.88 | $0.88 | 42,512 |
| 2023-11-27 | $0.84 | $0.91 | $0.84 | $0.86 | $0.86 | 56,620 |
| 2023-11-24 | $0.88 | $0.89 | $0.84 | $0.87 | $0.87 | 26,899 |
| 2023-11-22 | $0.85 | $0.91 | $0.84 | $0.85 | $0.85 | 48,006 |
| 2023-11-21 | $0.85 | $0.91 | $0.85 | $0.85 | $0.85 | 26,410 |
| 2023-11-20 | $0.89 | $0.90 | $0.86 | $0.88 | $0.88 | 17,731 |
| 2023-11-17 | $0.87 | $0.93 | $0.87 | $0.93 | $0.93 | 10,984 |
| 2023-11-16 | $0.97 | $0.97 | $0.87 | $0.90 | $0.90 | 24,683 |
| 2023-11-15 | $0.87 | $0.96 | $0.85 | $0.95 | $0.95 | 77,094 |
| 2023-11-14 | $0.85 | $0.90 | $0.83 | $0.87 | $0.87 | 146,369 |
| 2023-11-13 | $0.77 | $0.77 | $0.77 | $0.77 | $0.77 | 1,493 |
| 2023-11-10 | $0.72 | $0.77 | $0.72 | $0.77 | $0.77 | 1,033 |
| 2023-11-09 | $0.73 | $0.75 | $0.73 | $0.75 | $0.75 | 5,813 |
| 2023-11-08 | $0.79 | $0.79 | $0.72 | $0.73 | $0.73 | 40,325 |
| 2023-11-07 | $0.71 | $0.74 | $0.71 | $0.72 | $0.72 | 2,125 |
| 2023-11-06 | $0.75 | $0.75 | $0.73 | $0.73 | $0.73 | 10,497 |
| 2023-11-03 | $0.74 | $0.76 | $0.74 | $0.74 | $0.74 | 2,091 |
| 2023-11-02 | $0.71 | $0.73 | $0.70 | $0.73 | $0.73 | 4,668 |
| 2023-11-01 | $0.73 | $0.73 | $0.71 | $0.71 | $0.71 | 9,246 |
| 2023-10-31 | $0.72 | $0.73 | $0.70 | $0.71 | $0.71 | 4,557 |
| 2023-10-30 | $0.71 | $0.74 | $0.70 | $0.74 | $0.74 | 5,984 |
| 2023-10-27 | $0.75 | $0.75 | $0.70 | $0.71 | $0.71 | 4,450 |
| 2023-10-26 | $0.73 | $0.80 | $0.71 | $0.72 | $0.72 | 34,162 |
| 2023-10-25 | $0.80 | $0.80 | $0.75 | $0.75 | $0.75 | 1,682 |
| 2023-10-24 | $0.77 | $0.77 | $0.73 | $0.75 | $0.75 | 4,994 |
| 2023-10-23 | $0.73 | $0.77 | $0.73 | $0.73 | $0.73 | 12,511 |
| 2023-10-20 | $0.78 | $0.78 | $0.73 | $0.74 | $0.74 | 8,575 |
| 2023-10-19 | $0.77 | $0.80 | $0.76 | $0.79 | $0.79 | 25,332 |
| 2023-10-18 | $0.73 | $0.76 | $0.72 | $0.76 | $0.76 | 10,900 |
| 2023-10-17 | $0.71 | $0.82 | $0.71 | $0.75 | $0.75 | 15,570 |
| 2023-10-16 | $0.76 | $0.76 | $0.71 | $0.71 | $0.71 | 50,519 |
| 2023-10-13 | $0.78 | $0.81 | $0.75 | $0.75 | $0.75 | 6,205 |
| 2023-10-12 | $0.82 | $0.82 | $0.78 | $0.79 | $0.79 | 47,422 |
| 2023-10-11 | $0.84 | $0.85 | $0.81 | $0.83 | $0.83 | 25,447 |
| 2023-10-10 | $0.88 | $0.88 | $0.84 | $0.85 | $0.85 | 21,411 |
| 2023-10-09 | $0.83 | $0.85 | $0.82 | $0.84 | $0.84 | 15,522 |
| 2023-10-06 | $0.86 | $0.87 | $0.82 | $0.85 | $0.85 | 47,822 |
| 2023-10-05 | $0.85 | $0.89 | $0.82 | $0.86 | $0.86 | 34,458 |
| 2023-10-04 | $0.88 | $0.93 | $0.81 | $0.87 | $0.87 | 47,251 |
| 2023-10-03 | $0.91 | $0.94 | $0.85 | $0.88 | $0.88 | 31,786 |
| 2023-10-02 | $0.95 | $1.08 | $0.90 | $0.95 | $0.95 | 324,081 |
| 2023-09-29 | $0.84 | $0.88 | $0.82 | $0.87 | $0.87 | 4,755 |
| 2023-09-28 | $0.89 | $0.89 | $0.83 | $0.84 | $0.84 | 11,497 |
| 2023-09-27 | $0.85 | $0.90 | $0.82 | $0.86 | $0.86 | 29,091 |
| 2023-09-26 | $0.83 | $0.89 | $0.82 | $0.88 | $0.88 | 63,500 |
| 2023-09-25 | $0.78 | $0.82 | $0.77 | $0.80 | $0.80 | 14,017 |
| 2023-09-22 | $0.77 | $0.83 | $0.77 | $0.77 | $0.77 | 16,106 |
| 2023-09-21 | $0.81 | $0.81 | $0.75 | $0.78 | $0.78 | 37,990 |
| 2023-09-20 | $0.81 | $0.81 | $0.81 | $0.81 | $0.81 | 2,777 |
| 2023-09-19 | $0.82 | $0.84 | $0.82 | $0.84 | $0.84 | 9,364 |
| 2023-09-18 | $0.86 | $0.86 | $0.81 | $0.82 | $0.82 | 15,951 |
| 2023-09-15 | $0.91 | $0.91 | $0.83 | $0.83 | $0.83 | 36,660 |
| 2023-09-14 | $0.87 | $0.90 | $0.86 | $0.90 | $0.90 | 8,049 |
| 2023-09-13 | $0.89 | $0.90 | $0.87 | $0.87 | $0.87 | 20,572 |
| 2023-09-12 | $0.93 | $0.95 | $0.88 | $0.89 | $0.89 | 7,217 |
| 2023-09-11 | $0.91 | $0.92 | $0.88 | $0.88 | $0.88 | 9,951 |
| 2023-09-08 | $0.88 | $0.92 | $0.88 | $0.91 | $0.91 | 15,941 |
| 2023-09-07 | $0.95 | $0.97 | $0.88 | $0.88 | $0.88 | 26,091 |
| 2023-09-06 | $0.93 | $0.93 | $0.88 | $0.90 | $0.90 | 43,109 |
| 2023-09-05 | $0.97 | $0.97 | $0.90 | $0.93 | $0.93 | 32,287 |
| 2023-09-01 | $0.96 | $0.99 | $0.90 | $0.90 | $0.90 | 59,502 |
| 2023-08-31 | $0.91 | $1.06 | $0.90 | $0.99 | $0.99 | 513,233 |
| 2023-08-30 | $0.86 | $0.87 | $0.84 | $0.87 | $0.87 | 17,779 |
| 2023-08-29 | $0.89 | $0.89 | $0.86 | $0.87 | $0.87 | 3,955 |
| 2023-08-28 | $0.87 | $0.87 | $0.85 | $0.87 | $0.87 | 24,381 |
| 2023-08-25 | $0.88 | $0.89 | $0.87 | $0.88 | $0.88 | 6,850 |
| 2023-08-24 | $0.88 | $0.88 | $0.86 | $0.88 | $0.88 | 15,200 |
| 2023-08-23 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 530 |
| 2023-08-22 | $0.87 | $0.89 | $0.87 | $0.89 | $0.89 | 9,674 |
| 2023-08-21 | $0.91 | $0.91 | $0.89 | $0.89 | $0.89 | 7,462 |
| 2023-08-18 | $0.89 | $0.91 | $0.89 | $0.90 | $0.90 | 3,987 |
| 2023-08-17 | $0.91 | $0.92 | $0.90 | $0.91 | $0.91 | 12,973 |
| 2023-08-16 | $0.93 | $0.95 | $0.91 | $0.91 | $0.91 | 18,759 |
| 2023-08-15 | $1.00 | $1.00 | $0.94 | $0.96 | $0.96 | 52,414 |
| 2023-08-14 | $0.94 | $0.95 | $0.93 | $0.94 | $0.94 | 5,423 |
| 2023-08-11 | $0.96 | $0.96 | $0.91 | $0.94 | $0.94 | 51,705 |
| 2023-08-10 | $0.95 | $0.96 | $0.94 | $0.94 | $0.94 | 6,579 |
| 2023-08-09 | $0.99 | $0.99 | $0.95 | $0.96 | $0.96 | 10,757 |
| 2023-08-08 | $0.99 | $0.99 | $0.95 | $0.96 | $0.96 | 23,791 |
| 2023-08-07 | $1.00 | $1.02 | $0.97 | $0.97 | $0.97 | 13,395 |
| 2023-08-04 | $1.01 | $1.09 | $0.97 | $0.98 | $0.98 | 43,470 |
| 2023-08-03 | $1.00 | $1.07 | $0.99 | $1.03 | $1.03 | 45,080 |
| 2023-08-02 | $0.97 | $1.07 | $0.97 | $1.02 | $1.02 | 78,038 |
| 2023-08-01 | $0.97 | $0.97 | $0.95 | $0.97 | $0.97 | 16,366 |
| 2023-07-31 | $0.98 | $1.00 | $0.97 | $0.98 | $0.98 | 10,772 |
| 2023-07-28 | $0.97 | $1.00 | $0.97 | $1.00 | $1.00 | 12,324 |
| 2023-07-27 | $0.98 | $1.00 | $0.97 | $0.99 | $0.99 | 9,311 |
| 2023-07-26 | $1.00 | $1.00 | $0.98 | $0.99 | $0.99 | 8,999 |
| 2023-07-25 | $1.00 | $1.00 | $0.97 | $0.99 | $0.99 | 25,787 |
| 2023-07-24 | $1.00 | $1.00 | $0.99 | $1.00 | $1.00 | 12,298 |
| 2023-07-21 | $1.05 | $1.05 | $0.97 | $1.00 | $1.00 | 33,106 |
| 2023-07-20 | $1.06 | $1.09 | $1.03 | $1.07 | $1.07 | 6,401 |
| 2023-07-19 | $1.07 | $1.10 | $1.05 | $1.10 | $1.10 | 26,394 |
| 2023-07-18 | $1.03 | $1.12 | $1.03 | $1.12 | $1.12 | 7,414 |
| 2023-07-17 | $1.04 | $1.07 | $1.04 | $1.06 | $1.06 | 2,771 |
| 2023-07-14 | $1.09 | $1.14 | $1.08 | $1.08 | $1.08 | 8,125 |
| 2023-07-13 | $1.12 | $1.14 | $1.08 | $1.14 | $1.14 | 16,568 |
| 2023-07-12 | $1.08 | $1.15 | $1.07 | $1.14 | $1.14 | 3,576 |
| 2023-07-11 | $1.07 | $1.12 | $1.07 | $1.11 | $1.11 | 1,403 |
| 2023-07-10 | $1.15 | $1.15 | $1.11 | $1.11 | $1.11 | 5,476 |
| 2023-07-07 | $1.16 | $1.16 | $1.12 | $1.15 | $1.15 | 10,005 |
| 2023-07-06 | $1.17 | $1.18 | $1.13 | $1.18 | $1.18 | 3,780 |
| 2023-07-05 | $1.19 | $1.19 | $1.14 | $1.15 | $1.15 | 3,601 |
| 2023-07-03 | $1.14 | $1.19 | $1.14 | $1.18 | $1.18 | 3,754 |
| 2023-06-30 | $1.20 | $1.20 | $1.16 | $1.17 | $1.17 | 5,364 |
| 2023-06-29 | $1.18 | $1.18 | $1.13 | $1.16 | $1.16 | 11,269 |
| 2023-06-28 | $1.12 | $1.20 | $1.12 | $1.12 | $1.12 | 8,375 |
| 2023-06-27 | $1.18 | $1.19 | $1.15 | $1.19 | $1.19 | 9,177 |
| 2023-06-26 | $1.11 | $1.15 | $1.11 | $1.15 | $1.15 | 3,198 |
| 2023-06-23 | $1.15 | $1.20 | $1.08 | $1.12 | $1.12 | 14,155 |
| 2023-06-22 | $1.12 | $1.15 | $1.12 | $1.15 | $1.15 | 4,947 |
| 2023-06-21 | $1.14 | $1.14 | $1.11 | $1.12 | $1.12 | 8,462 |
| 2023-06-20 | $1.07 | $1.09 | $1.06 | $1.06 | $1.06 | 13,309 |
| 2023-06-16 | $1.13 | $1.13 | $1.06 | $1.11 | $1.11 | 16,519 |
| 2023-06-15 | $1.10 | $1.14 | $1.09 | $1.11 | $1.11 | 28,407 |
| 2023-06-14 | $1.11 | $1.15 | $1.10 | $1.10 | $1.10 | 73,670 |
| 2023-06-13 | $1.11 | $1.16 | $1.11 | $1.14 | $1.14 | 3,494 |
| 2023-06-12 | $1.11 | $1.18 | $1.11 | $1.15 | $1.15 | 24,387 |
| 2023-06-09 | $1.22 | $1.23 | $1.09 | $1.14 | $1.14 | 69,191 |
| 2023-06-08 | $1.18 | $1.29 | $1.18 | $1.22 | $1.22 | 71,776 |
| 2023-06-07 | $1.12 | $1.18 | $1.12 | $1.15 | $1.15 | 21,396 |
| 2023-06-06 | $1.12 | $1.17 | $1.12 | $1.16 | $1.16 | 15,441 |
| 2023-06-05 | $1.11 | $1.15 | $1.11 | $1.14 | $1.14 | 10,549 |
| 2023-06-02 | $1.18 | $1.18 | $1.13 | $1.13 | $1.13 | 38,981 |
| 2023-06-01 | $1.11 | $1.15 | $1.11 | $1.15 | $1.15 | 47,684 |
| 2023-05-31 | $1.13 | $1.18 | $1.13 | $1.15 | $1.15 | 21,069 |
| 2023-05-30 | $1.08 | $1.18 | $1.08 | $1.16 | $1.16 | 67,090 |
| 2023-05-26 | $1.08 | $1.15 | $1.07 | $1.10 | $1.10 | 65,246 |
| 2023-05-25 | $1.07 | $1.12 | $1.07 | $1.07 | $1.07 | 58,118 |
| 2023-05-24 | $1.08 | $1.09 | $1.04 | $1.09 | $1.09 | 39,188 |
| 2023-05-23 | $0.98 | $1.07 | $0.97 | $1.05 | $1.05 | 80,350 |
| 2023-05-22 | $1.02 | $1.04 | $1.00 | $1.00 | $1.00 | 18,743 |
| 2023-05-19 | $1.02 | $1.04 | $1.00 | $1.02 | $1.02 | 19,720 |
| 2023-05-18 | $0.96 | $1.04 | $0.96 | $1.01 | $1.01 | 29,174 |
| 2023-05-17 | $0.98 | $1.03 | $0.97 | $0.99 | $0.99 | 29,419 |
| 2023-05-16 | $0.98 | $1.00 | $0.95 | $0.98 | $0.98 | 49,826 |
| 2023-05-15 | $0.95 | $0.96 | $0.95 | $0.95 | $0.95 | 47,537 |
| 2023-05-12 | $1.00 | $1.04 | $0.95 | $0.98 | $0.98 | 91,773 |
| 2023-05-11 | $0.97 | $1.00 | $0.95 | $0.98 | $0.98 | 95,726 |
| 2023-05-10 | $0.97 | $0.98 | $0.94 | $0.96 | $0.96 | 19,828 |
| 2023-05-09 | $1.00 | $1.00 | $0.95 | $0.97 | $0.97 | 28,670 |
| 2023-05-08 | $0.95 | $1.01 | $0.95 | $0.96 | $0.96 | 22,757 |
| 2023-05-05 | $0.94 | $0.98 | $0.92 | $0.95 | $0.95 | 90,460 |
| 2023-05-04 | $1.02 | $1.02 | $0.91 | $0.92 | $0.92 | 199,507 |
| 2023-05-03 | $1.00 | $1.06 | $0.98 | $1.00 | $1.00 | 632,625 |
| 2023-05-02 | $0.95 | $0.95 | $0.93 | $0.95 | $0.95 | 704,647 |
| 2023-05-01 | $0.96 | $0.96 | $0.95 | $0.95 | $0.95 | 25,778 |
| 2023-04-28 | $0.97 | $0.98 | $0.95 | $0.96 | $0.96 | 19,372 |
| 2023-04-27 | $0.98 | $1.07 | $0.94 | $1.00 | $1.00 | 208,814 |
| 2023-04-26 | $0.96 | $0.98 | $0.96 | $0.97 | $0.97 | 2,686 |
| 2023-04-25 | $0.95 | $0.98 | $0.92 | $0.97 | $0.97 | 72,326 |
| 2023-04-24 | $0.99 | $1.01 | $0.97 | $0.97 | $0.97 | 23,572 |
| 2023-04-21 | $0.99 | $1.02 | $0.98 | $1.01 | $1.01 | 17,261 |
| 2023-04-20 | $0.98 | $1.02 | $0.98 | $1.01 | $1.01 | 23,229 |
| 2023-04-19 | $1.03 | $1.03 | $0.98 | $1.00 | $1.00 | 23,246 |
| 2023-04-18 | $1.00 | $1.03 | $1.00 | $1.00 | $1.00 | 15,075 |
| 2023-04-17 | $0.97 | $1.00 | $0.97 | $1.00 | $1.00 | 34,155 |
| 2023-04-14 | $0.98 | $0.98 | $0.94 | $0.97 | $0.97 | 17,631 |
| 2023-04-13 | $0.98 | $1.00 | $0.97 | $0.97 | $0.97 | 9,410 |
| 2023-04-12 | $0.99 | $1.00 | $0.97 | $0.98 | $0.98 | 22,307 |
| 2023-04-11 | $1.00 | $1.00 | $0.95 | $0.97 | $0.97 | 23,534 |
| 2023-04-10 | $0.98 | $1.00 | $0.95 | $0.98 | $0.98 | 12,595 |
| 2023-04-06 | $1.01 | $1.01 | $0.97 | $0.98 | $0.98 | 39,255 |
| 2023-04-05 | $0.97 | $1.02 | $0.97 | $1.01 | $1.01 | 3,915 |
| 2023-04-04 | $1.00 | $1.03 | $1.00 | $1.02 | $1.02 | 3,870 |
| 2023-04-03 | $1.00 | $1.02 | $1.00 | $1.02 | $1.02 | 15,691 |
| 2023-03-31 | $1.01 | $1.05 | $1.01 | $1.02 | $1.02 | 13,451 |
| 2023-03-30 | $1.02 | $1.04 | $1.00 | $1.01 | $1.01 | 38,679 |
| 2023-03-29 | $1.00 | $1.02 | $1.00 | $1.01 | $1.01 | 19,214 |
| 2023-03-28 | $1.02 | $1.03 | $1.00 | $1.00 | $1.00 | 31,191 |
| 2023-03-27 | $1.01 | $1.05 | $0.99 | $0.99 | $0.99 | 50,083 |
| 2023-03-24 | $1.05 | $1.05 | $0.99 | $1.01 | $1.01 | 151,757 |
| 2023-03-23 | $0.98 | $0.98 | $0.92 | $0.95 | $0.95 | 111,713 |
| 2023-03-22 | $1.00 | $1.00 | $0.95 | $0.98 | $0.98 | 4,062 |
| 2023-03-21 | $1.00 | $1.02 | $0.97 | $1.00 | $1.00 | 10,595 |
| 2023-03-20 | $0.98 | $0.98 | $0.94 | $0.98 | $0.98 | 22,009 |
| 2023-03-17 | $1.00 | $1.03 | $0.94 | $0.94 | $0.94 | 142,999 |
| 2023-03-16 | $1.02 | $1.04 | $0.97 | $1.01 | $1.01 | 85,962 |
| 2023-03-15 | $1.02 | $1.04 | $1.02 | $1.02 | $1.02 | 15,376 |
| 2023-03-14 | $1.05 | $1.12 | $1.03 | $1.05 | $1.05 | 25,298 |
| 2023-03-13 | $1.09 | $1.12 | $1.05 | $1.06 | $1.06 | 44,593 |
| 2023-03-10 | $1.12 | $1.15 | $1.09 | $1.13 | $1.13 | 137,021 |
| 2023-03-09 | $1.18 | $1.19 | $1.12 | $1.12 | $1.12 | 93,349 |
| 2023-03-08 | $1.18 | $1.21 | $1.18 | $1.18 | $1.18 | 23,882 |
| 2023-03-07 | $1.20 | $1.23 | $1.17 | $1.22 | $1.22 | 89,228 |
| 2023-03-06 | $1.19 | $1.23 | $1.16 | $1.22 | $1.22 | 96,562 |
| 2023-03-03 | $1.21 | $1.24 | $1.20 | $1.20 | $1.20 | 98,791 |
| 2023-03-02 | $1.20 | $1.27 | $1.19 | $1.21 | $1.21 | 155,819 |
| 2023-03-01 | $1.33 | $1.35 | $1.19 | $1.23 | $1.23 | 213,716 |
| 2023-02-28 | $1.33 | $1.40 | $1.28 | $1.35 | $1.35 | 120,449 |
| 2023-02-27 | $1.28 | $1.33 | $1.17 | $1.31 | $1.31 | 64,985 |
| 2023-02-24 | $1.24 | $1.29 | $1.23 | $1.25 | $1.25 | 14,309 |
| 2023-02-23 | $1.29 | $1.30 | $1.23 | $1.26 | $1.26 | 47,695 |
| 2023-02-22 | $1.27 | $1.33 | $1.27 | $1.31 | $1.31 | 80,821 |
| 2023-02-21 | $1.27 | $1.31 | $1.25 | $1.30 | $1.30 | 28,882 |
| 2023-02-17 | $1.21 | $1.28 | $1.18 | $1.28 | $1.28 | 221,008 |
| 2023-02-16 | $1.22 | $1.25 | $1.21 | $1.22 | $1.22 | 156,144 |
| 2023-02-15 | $1.23 | $1.23 | $1.20 | $1.23 | $1.23 | 78,635 |
| 2023-02-14 | $1.36 | $1.36 | $1.22 | $1.23 | $1.23 | 161,240 |
| 2023-02-13 | $1.22 | $1.29 | $1.16 | $1.28 | $1.28 | 107,513 |
| 2023-02-10 | $1.19 | $1.25 | $1.19 | $1.22 | $1.22 | 70,402 |
| 2023-02-09 | $1.18 | $1.22 | $1.16 | $1.20 | $1.20 | 169,168 |
| 2023-02-08 | $1.19 | $1.25 | $1.17 | $1.22 | $1.22 | 101,072 |
| 2023-02-07 | $1.20 | $1.22 | $1.15 | $1.19 | $1.19 | 114,654 |
| 2023-02-06 | $1.25 | $1.25 | $1.14 | $1.20 | $1.20 | 80,221 |
| 2023-02-03 | $1.13 | $1.23 | $1.12 | $1.21 | $1.21 | 273,227 |
| 2023-02-02 | $1.18 | $1.20 | $1.12 | $1.16 | $1.16 | 403,768 |
| 2023-02-01 | $1.44 | $1.51 | $1.12 | $1.25 | $1.25 | 5,705,705 |
| 2023-01-31 | $1.15 | $1.18 | $1.15 | $1.17 | $1.17 | 24,721 |
| 2023-01-30 | $1.19 | $1.20 | $1.16 | $1.17 | $1.17 | 308,323 |
| 2023-01-27 | $1.25 | $1.25 | $1.20 | $1.21 | $1.21 | 18,670 |
| 2023-01-26 | $1.22 | $1.22 | $1.17 | $1.21 | $1.21 | 34,562 |
| 2023-01-25 | $1.23 | $1.24 | $1.18 | $1.19 | $1.19 | 42,172 |
| 2023-01-24 | $1.19 | $1.25 | $1.16 | $1.23 | $1.23 | 96,421 |
| 2023-01-23 | $1.17 | $1.19 | $1.13 | $1.18 | $1.18 | 33,777 |
| 2023-01-20 | $1.13 | $1.17 | $1.12 | $1.16 | $1.16 | 51,712 |
| 2023-01-19 | $1.20 | $1.20 | $1.14 | $1.15 | $1.15 | 24,600 |
| 2023-01-18 | $1.20 | $1.25 | $1.15 | $1.18 | $1.18 | 38,934 |
| 2023-01-17 | $1.19 | $1.20 | $1.17 | $1.19 | $1.19 | 14,751 |
| 2023-01-13 | $1.16 | $1.23 | $1.14 | $1.22 | $1.22 | 61,882 |
| 2023-01-12 | $1.11 | $1.18 | $1.11 | $1.17 | $1.17 | 38,409 |
| 2023-01-11 | $1.11 | $1.17 | $1.08 | $1.13 | $1.13 | 35,693 |
| 2023-01-10 | $1.13 | $1.14 | $1.08 | $1.14 | $1.14 | 39,702 |
| 2023-01-09 | $1.18 | $1.18 | $1.12 | $1.14 | $1.14 | 18,116 |
| 2023-01-06 | $1.16 | $1.17 | $1.13 | $1.15 | $1.15 | 7,864 |
| 2023-01-05 | $1.13 | $1.28 | $1.08 | $1.18 | $1.18 | 109,713 |
| 2023-01-04 | $1.08 | $1.20 | $1.08 | $1.17 | $1.17 | 53,868 |
| 2023-01-03 | $1.16 | $1.17 | $1.07 | $1.12 | $1.12 | 22,380 |
| 2022-12-30 | $1.04 | $1.16 | $1.03 | $1.15 | $1.15 | 113,156 |
| 2022-12-29 | $1.01 | $1.04 | $1.00 | $1.03 | $1.03 | 165,919 |
| 2022-12-28 | $1.00 | $1.04 | $0.99 | $1.00 | $1.00 | 56,857 |
| 2022-12-27 | $1.05 | $1.09 | $0.95 | $1.02 | $1.02 | 211,982 |
| 2022-12-23 | $1.02 | $1.09 | $1.02 | $1.06 | $1.06 | 44,113 |
| 2022-12-22 | $1.09 | $1.11 | $1.04 | $1.09 | $1.09 | 41,551 |
| 2022-12-21 | $1.02 | $1.12 | $1.02 | $1.07 | $1.07 | 78,872 |
| 2022-12-20 | $1.05 | $1.07 | $1.02 | $1.02 | $1.02 | 24,445 |
| 2022-12-19 | $1.07 | $1.12 | $1.05 | $1.05 | $1.05 | 28,833 |
| 2022-12-16 | $1.13 | $1.13 | $1.02 | $1.05 | $1.05 | 110,855 |
| 2022-12-15 | $1.14 | $1.16 | $1.10 | $1.10 | $1.10 | 87,711 |
| 2022-12-14 | $1.11 | $1.20 | $1.11 | $1.12 | $1.12 | 71,668 |
| 2022-12-13 | $1.12 | $1.17 | $1.10 | $1.13 | $1.13 | 118,948 |
| 2022-12-12 | $1.16 | $1.18 | $1.10 | $1.14 | $1.14 | 129,377 |
| 2022-12-09 | $1.12 | $1.16 | $1.08 | $1.12 | $1.12 | 65,221 |
| 2022-12-08 | $1.07 | $1.15 | $1.07 | $1.15 | $1.15 | 259,231 |
| 2022-12-07 | $1.08 | $1.10 | $1.04 | $1.06 | $1.06 | 11,881 |
| 2022-12-06 | $1.12 | $1.14 | $1.10 | $1.10 | $1.10 | 4,018 |
| 2022-12-05 | $1.19 | $1.19 | $1.11 | $1.11 | $1.11 | 8,832 |
| 2022-12-02 | $1.16 | $1.19 | $1.14 | $1.16 | $1.16 | 63,933 |
| 2022-12-01 | $1.14 | $1.19 | $1.12 | $1.16 | $1.16 | 30,560 |
| 2022-11-30 | $1.08 | $1.19 | $1.08 | $1.19 | $1.19 | 77,633 |
| 2022-11-29 | $1.08 | $1.11 | $1.08 | $1.10 | $1.10 | 3,649 |
| 2022-11-28 | $1.09 | $1.13 | $1.08 | $1.11 | $1.11 | 121,885 |
| 2022-11-25 | $1.12 | $1.15 | $1.12 | $1.15 | $1.15 | 2,943 |
| 2022-11-23 | $1.06 | $1.20 | $1.06 | $1.11 | $1.11 | 250,616 |
| 2022-11-22 | $1.07 | $1.14 | $1.07 | $1.11 | $1.11 | 9,801 |
| 2022-11-21 | $1.07 | $1.11 | $1.05 | $1.09 | $1.09 | 24,679 |
| 2022-11-18 | $1.12 | $1.15 | $1.10 | $1.10 | $1.10 | 11,470 |
| 2022-11-17 | $1.05 | $1.16 | $1.05 | $1.16 | $1.16 | 156,918 |
| 2022-11-16 | $1.15 | $1.15 | $1.10 | $1.13 | $1.13 | 172,871 |
| 2022-11-15 | $1.21 | $1.23 | $1.12 | $1.12 | $1.12 | 43,055 |
| 2022-11-14 | $1.20 | $1.26 | $1.19 | $1.26 | $1.26 | 165,560 |
| 2022-11-11 | $1.16 | $1.20 | $1.15 | $1.17 | $1.17 | 43,586 |
| 2022-11-10 | $1.16 | $1.18 | $1.08 | $1.12 | $1.12 | 179,299 |
| 2022-11-09 | $1.09 | $1.14 | $1.05 | $1.05 | $1.05 | 67,445 |
| 2022-11-08 | $1.07 | $1.12 | $1.04 | $1.06 | $1.06 | 25,971 |
| 2022-11-07 | $1.09 | $1.13 | $1.09 | $1.12 | $1.12 | 5,583 |
| 2022-11-04 | $1.06 | $1.14 | $1.05 | $1.10 | $1.10 | 10,775 |
| 2022-11-03 | $1.08 | $1.16 | $1.06 | $1.08 | $1.08 | 41,705 |
| 2022-11-02 | $1.11 | $1.13 | $1.05 | $1.07 | $1.07 | 15,061 |
| 2022-11-01 | $1.12 | $1.15 | $1.08 | $1.10 | $1.10 | 13,572 |
| 2022-10-31 | $1.30 | $1.30 | $1.12 | $1.14 | $1.14 | 33,779 |
| 2022-10-28 | $1.15 | $1.16 | $1.12 | $1.15 | $1.15 | 16,735 |
| 2022-10-27 | $1.14 | $1.18 | $1.13 | $1.17 | $1.17 | 4,347 |
| 2022-10-26 | $1.17 | $1.24 | $1.14 | $1.14 | $1.14 | 44,677 |
| 2022-10-25 | $1.11 | $1.20 | $1.11 | $1.12 | $1.12 | 19,387 |
| 2022-10-24 | $1.10 | $1.16 | $1.10 | $1.13 | $1.13 | 31,900 |
| 2022-10-21 | $1.06 | $1.15 | $1.05 | $1.12 | $1.12 | 22,332 |
| 2022-10-20 | $1.05 | $1.12 | $1.05 | $1.06 | $1.06 | 31,625 |
| 2022-10-19 | $1.15 | $1.15 | $1.04 | $1.04 | $1.04 | 17,729 |
| 2022-10-18 | $1.12 | $1.14 | $1.11 | $1.12 | $1.12 | 37,935 |
| 2022-10-17 | $1.02 | $1.12 | $1.02 | $1.12 | $1.12 | 52,108 |
| 2022-10-14 | $1.06 | $1.08 | $1.01 | $1.01 | $1.01 | 84,167 |
| 2022-10-13 | $1.00 | $1.09 | $1.00 | $1.09 | $1.09 | 451,182 |
| 2022-10-12 | $1.10 | $1.10 | $1.00 | $1.05 | $1.05 | 77,469 |
| 2022-10-11 | $1.06 | $1.07 | $1.00 | $1.00 | $1.00 | 33,723 |
| 2022-10-10 | $1.13 | $1.13 | $1.05 | $1.08 | $1.08 | 65,584 |
| 2022-10-07 | $1.10 | $1.12 | $1.07 | $1.11 | $1.11 | 55,149 |
| 2022-10-06 | $1.07 | $1.22 | $1.07 | $1.13 | $1.13 | 157,087 |
| 2022-10-05 | $1.11 | $1.12 | $1.07 | $1.08 | $1.08 | 24,157 |
| 2022-10-04 | $1.14 | $1.17 | $1.11 | $1.11 | $1.11 | 11,077 |
| 2022-10-03 | $1.12 | $1.13 | $1.10 | $1.10 | $1.10 | 29,039 |
| 2022-09-30 | $1.12 | $1.13 | $1.10 | $1.10 | $1.10 | 157,517 |
| 2022-09-29 | $1.13 | $1.18 | $1.06 | $1.13 | $1.13 | 174,814 |
| 2022-09-28 | $1.14 | $1.18 | $1.13 | $1.15 | $1.15 | 38,982 |
| 2022-09-27 | $1.08 | $1.15 | $1.08 | $1.10 | $1.10 | 21,425 |
| 2022-09-26 | $1.12 | $1.15 | $1.12 | $1.13 | $1.13 | 11,167 |
| 2022-09-23 | $1.35 | $1.35 | $1.12 | $1.12 | $1.12 | 134,906 |
| 2022-09-22 | $1.29 | $1.29 | $1.23 | $1.28 | $1.28 | 44,877 |
| 2022-09-21 | $1.35 | $1.37 | $1.28 | $1.33 | $1.33 | 68,361 |
| 2022-09-20 | $1.29 | $1.38 | $1.29 | $1.38 | $1.38 | 71,434 |
| 2022-09-19 | $1.38 | $1.41 | $1.30 | $1.32 | $1.32 | 49,131 |
| 2022-09-16 | $1.51 | $1.52 | $1.38 | $1.38 | $1.38 | 55,246 |
| 2022-09-15 | $1.51 | $1.55 | $1.51 | $1.53 | $1.53 | 10,572 |
| 2022-09-14 | $1.55 | $1.60 | $1.51 | $1.53 | $1.53 | 74,438 |
| 2022-09-13 | $1.62 | $1.64 | $1.42 | $1.51 | $1.51 | 112,177 |
| 2022-09-12 | $1.66 | $1.66 | $1.62 | $1.62 | $1.62 | 103,107 |
| 2022-09-09 | $1.62 | $1.68 | $1.60 | $1.62 | $1.62 | 53,856 |
| 2022-09-08 | $1.64 | $1.69 | $1.64 | $1.67 | $1.67 | 41,150 |
| 2022-09-07 | $1.72 | $1.72 | $1.62 | $1.69 | $1.69 | 107,302 |
| 2022-09-06 | $1.59 | $1.73 | $1.59 | $1.70 | $1.70 | 213,031 |
| 2022-09-02 | $1.49 | $1.60 | $1.49 | $1.59 | $1.59 | 50,207 |
| 2022-09-01 | $1.48 | $1.52 | $1.47 | $1.52 | $1.52 | 14,320 |
| 2022-08-31 | $1.50 | $1.55 | $1.50 | $1.55 | $1.55 | 42,414 |
| 2022-08-30 | $1.43 | $1.55 | $1.43 | $1.50 | $1.50 | 64,125 |
| 2022-08-29 | $1.55 | $1.60 | $1.43 | $1.54 | $1.54 | 94,981 |
| 2022-08-26 | $1.54 | $1.63 | $1.52 | $1.55 | $1.55 | 184,825 |
| 2022-08-25 | $1.54 | $1.55 | $1.47 | $1.54 | $1.54 | 61,483 |
| 2022-08-24 | $1.55 | $1.65 | $1.48 | $1.52 | $1.52 | 158,855 |
| 2022-08-23 | $1.57 | $1.67 | $1.53 | $1.62 | $1.62 | 404,364 |
| 2022-08-22 | $1.48 | $1.62 | $1.46 | $1.50 | $1.50 | 367,787 |
| 2022-08-19 | $1.30 | $1.54 | $1.25 | $1.48 | $1.48 | 594,877 |
| 2022-08-18 | $1.42 | $1.42 | $1.25 | $1.32 | $1.32 | 67,326 |
| 2022-08-17 | $1.41 | $1.41 | $1.30 | $1.31 | $1.31 | 58,035 |
| 2022-08-16 | $1.35 | $1.43 | $1.27 | $1.40 | $1.40 | 168,524 |
| 2022-08-15 | $1.32 | $1.39 | $1.31 | $1.35 | $1.35 | 103,395 |
| 2022-08-12 | $1.27 | $1.35 | $1.26 | $1.32 | $1.32 | 103,071 |
| 2022-08-11 | $1.28 | $1.31 | $1.25 | $1.31 | $1.31 | 68,246 |
| 2022-08-10 | $1.16 | $1.41 | $1.16 | $1.25 | $1.25 | 724,534 |
| 2022-08-09 | $1.18 | $1.19 | $1.15 | $1.15 | $1.15 | 29,204 |
| 2022-08-08 | $1.23 | $1.23 | $1.18 | $1.18 | $1.18 | 47,097 |
| 2022-08-05 | $1.17 | $1.21 | $1.15 | $1.21 | $1.21 | 42,408 |
| 2022-08-04 | $1.14 | $1.19 | $1.14 | $1.18 | $1.18 | 6,042 |
| 2022-08-03 | $1.15 | $1.21 | $1.13 | $1.17 | $1.17 | 132,480 |
| 2022-08-02 | $1.13 | $1.18 | $1.09 | $1.18 | $1.18 | 69,807 |
| 2022-08-01 | $1.08 | $1.15 | $1.08 | $1.15 | $1.15 | 84,241 |
| 2022-07-29 | $1.11 | $1.13 | $1.11 | $1.13 | $1.13 | 82,665 |
| 2022-07-28 | $1.12 | $1.16 | $1.12 | $1.12 | $1.12 | 82,797 |
| 2022-07-27 | $1.13 | $1.15 | $1.08 | $1.15 | $1.15 | 60,028 |
| 2022-07-26 | $1.09 | $1.13 | $1.05 | $1.10 | $1.10 | 131,057 |
| 2022-07-25 | $1.10 | $1.17 | $1.09 | $1.16 | $1.16 | 118,197 |
| 2022-07-22 | $1.17 | $1.17 | $1.09 | $1.15 | $1.15 | 101,092 |
| 2022-07-21 | $1.23 | $1.23 | $1.13 | $1.18 | $1.18 | 108,310 |
| 2022-07-20 | $1.18 | $1.23 | $1.18 | $1.19 | $1.19 | 20,620 |
| 2022-07-19 | $1.17 | $1.21 | $1.15 | $1.17 | $1.17 | 51,495 |
| 2022-07-18 | $1.17 | $1.23 | $1.15 | $1.15 | $1.15 | 57,730 |
| 2022-07-15 | $1.15 | $1.19 | $1.15 | $1.19 | $1.19 | 12,135 |
| 2022-07-14 | $1.19 | $1.20 | $1.15 | $1.16 | $1.16 | 18,415 |
| 2022-07-13 | $1.19 | $1.25 | $1.15 | $1.18 | $1.18 | 28,745 |
| 2022-07-12 | $1.24 | $1.28 | $1.20 | $1.23 | $1.23 | 51,299 |
| 2022-07-11 | $1.37 | $1.37 | $1.24 | $1.26 | $1.26 | 126,421 |
| 2022-07-08 | $1.33 | $1.40 | $1.31 | $1.35 | $1.35 | 142,397 |
| 2022-07-07 | $1.25 | $1.38 | $1.25 | $1.33 | $1.33 | 205,223 |
| 2022-07-06 | $1.25 | $1.28 | $1.22 | $1.26 | $1.26 | 72,286 |
| 2022-07-05 | $1.17 | $1.32 | $1.15 | $1.26 | $1.26 | 162,523 |
| 2022-07-01 | $1.25 | $1.28 | $1.14 | $1.17 | $1.17 | 231,564 |
| 2022-06-30 | $1.32 | $1.32 | $1.26 | $1.30 | $1.30 | 133,961 |
| 2022-06-29 | $1.40 | $1.45 | $1.23 | $1.33 | $1.33 | 290,313 |
| 2022-06-28 | $1.33 | $1.48 | $1.20 | $1.44 | $1.44 | 774,078 |
| 2022-06-27 | $1.27 | $1.40 | $1.25 | $1.40 | $1.40 | 1,353,462 |
| 2022-06-24 | $1.40 | $1.66 | $1.24 | $1.30 | $1.30 | 27,383,011 |
| 2022-06-23 | $1.10 | $1.12 | $1.06 | $1.08 | $1.08 | 128,765 |
| 2022-06-22 | $1.12 | $1.14 | $1.05 | $1.08 | $1.08 | 128,561 |
| 2022-06-21 | $1.05 | $1.14 | $1.05 | $1.10 | $1.10 | 179,616 |
| 2022-06-17 | $1.14 | $1.14 | $1.03 | $1.05 | $1.05 | 170,652 |
| 2022-06-16 | $1.08 | $1.10 | $1.05 | $1.07 | $1.07 | 48,535 |
| 2022-06-15 | $1.07 | $1.11 | $1.03 | $1.08 | $1.08 | 161,499 |
| 2022-06-14 | $1.09 | $1.11 | $1.03 | $1.07 | $1.07 | 117,176 |
| 2022-06-13 | $1.01 | $1.10 | $1.01 | $1.04 | $1.04 | 60,324 |
| 2022-06-10 | $1.03 | $1.12 | $1.03 | $1.07 | $1.07 | 133,647 |
| 2022-06-09 | $1.10 | $1.10 | $1.03 | $1.05 | $1.05 | 166,471 |
| 2022-06-08 | $1.14 | $1.14 | $1.04 | $1.08 | $1.08 | 131,812 |
| 2022-06-07 | $1.04 | $1.11 | $1.04 | $1.10 | $1.10 | 71,220 |
| 2022-06-06 | $1.07 | $1.14 | $1.05 | $1.06 | $1.06 | 114,052 |
| 2022-06-03 | $1.10 | $1.14 | $1.07 | $1.07 | $1.07 | 52,571 |
| 2022-06-02 | $1.14 | $1.16 | $1.11 | $1.14 | $1.14 | 45,434 |
| 2022-06-01 | $1.26 | $1.26 | $1.12 | $1.16 | $1.16 | 46,516 |
| 2022-05-31 | $1.12 | $1.19 | $1.12 | $1.16 | $1.16 | 62,408 |
| 2022-05-27 | $1.11 | $1.20 | $1.08 | $1.19 | $1.19 | 130,740 |
| 2022-05-26 | $1.13 | $1.20 | $1.11 | $1.14 | $1.14 | 33,370 |
| 2022-05-25 | $1.05 | $1.16 | $1.03 | $1.16 | $1.16 | 41,245 |
| 2022-05-24 | $1.14 | $1.19 | $1.01 | $1.07 | $1.07 | 276,669 |
| 2022-05-23 | $1.19 | $1.28 | $1.17 | $1.18 | $1.18 | 201,825 |
| 2022-05-20 | $1.22 | $1.34 | $1.22 | $1.33 | $1.33 | 354,507 |
| 2022-05-19 | $1.11 | $1.28 | $1.11 | $1.26 | $1.26 | 387,267 |
| 2022-05-18 | $1.15 | $1.26 | $1.12 | $1.23 | $1.23 | 931,754 |
| 2022-05-17 | $1.34 | $1.40 | $1.07 | $1.23 | $1.23 | 16,356,268 |
| 2022-05-16 | $1.03 | $1.12 | $1.01 | $1.04 | $1.04 | 278,263 |
| 2022-05-13 | $0.94 | $1.06 | $0.90 | $1.02 | $1.02 | 171,228 |
| 2022-05-12 | $0.86 | $0.94 | $0.82 | $0.94 | $0.94 | 85,845 |
| 2022-05-11 | $0.87 | $0.90 | $0.82 | $0.89 | $0.89 | 212,789 |
| 2022-05-10 | $1.05 | $1.05 | $0.90 | $0.90 | $0.90 | 327,279 |
| 2022-05-09 | $1.09 | $1.15 | $0.98 | $1.03 | $1.03 | 355,139 |
| 2022-05-06 | $1.13 | $1.17 | $1.05 | $1.12 | $1.12 | 179,153 |
| 2022-05-05 | $1.10 | $1.18 | $1.03 | $1.13 | $1.13 | 293,534 |
| 2022-05-04 | $1.12 | $1.13 | $1.05 | $1.11 | $1.11 | 168,858 |
| 2022-05-03 | $1.12 | $1.17 | $1.07 | $1.11 | $1.11 | 285,802 |
| 2022-05-02 | $1.17 | $1.19 | $1.09 | $1.12 | $1.12 | 299,844 |
| 2022-04-29 | $1.26 | $1.29 | $1.18 | $1.19 | $1.19 | 331,318 |
| 2022-04-28 | $1.28 | $1.29 | $1.18 | $1.23 | $1.23 | 403,391 |
| 2022-04-27 | $1.24 | $1.32 | $1.21 | $1.25 | $1.25 | 883,746 |
| 2022-04-26 | $1.34 | $1.51 | $1.28 | $1.30 | $1.30 | 1,290,196 |
| 2022-04-25 | $1.45 | $1.64 | $1.32 | $1.56 | $1.56 | 3,388,849 |
| 2022-04-22 | $1.51 | $1.87 | $1.37 | $1.59 | $1.59 | 91,428,277 |
| 2022-04-21 | $1.20 | $1.20 | $1.15 | $1.15 | $1.15 | 1,029,438 |
| 2022-04-20 | $1.24 | $1.26 | $1.21 | $1.21 | $1.21 | 20,620 |
| 2022-04-19 | $1.28 | $1.28 | $1.21 | $1.22 | $1.22 | 12,614 |
| 2022-04-18 | $1.22 | $1.27 | $1.22 | $1.22 | $1.22 | 18,009 |
| 2022-04-14 | $1.25 | $1.30 | $1.25 | $1.28 | $1.28 | 25,480 |
| 2022-04-13 | $1.25 | $1.33 | $1.25 | $1.33 | $1.33 | 12,498 |
| 2022-04-12 | $1.25 | $1.35 | $1.24 | $1.28 | $1.28 | 101,134 |
| 2022-04-11 | $1.38 | $1.38 | $1.26 | $1.30 | $1.30 | 17,085 |
| 2022-04-08 | $1.28 | $1.35 | $1.27 | $1.32 | $1.32 | 41,819 |
| 2022-04-07 | $1.27 | $1.32 | $1.27 | $1.30 | $1.30 | 32,272 |
| 2022-04-06 | $1.29 | $1.32 | $1.25 | $1.27 | $1.27 | 30,733 |
| 2022-04-05 | $1.34 | $1.37 | $1.25 | $1.27 | $1.27 | 44,414 |
| 2022-04-04 | $1.20 | $1.37 | $1.20 | $1.33 | $1.33 | 78,378 |
| 2022-04-01 | $1.29 | $1.36 | $1.25 | $1.26 | $1.26 | 87,110 |
| 2022-03-31 | $1.31 | $1.33 | $1.25 | $1.25 | $1.25 | 72,976 |
| 2022-03-30 | $1.31 | $1.37 | $1.30 | $1.32 | $1.32 | 107,205 |
| 2022-03-29 | $1.43 | $1.44 | $1.26 | $1.34 | $1.34 | 504,404 |
| 2022-03-28 | $1.24 | $1.53 | $1.20 | $1.45 | $1.45 | 641,833 |
| 2022-03-25 | $1.20 | $1.23 | $1.13 | $1.23 | $1.23 | 81,604 |
| 2022-03-24 | $1.30 | $1.32 | $1.20 | $1.24 | $1.24 | 115,794 |
| 2022-03-23 | $1.17 | $1.30 | $1.17 | $1.25 | $1.25 | 201,515 |
| 2022-03-22 | $1.11 | $1.26 | $1.11 | $1.20 | $1.20 | 133,443 |
| 2022-03-21 | $1.20 | $1.20 | $1.10 | $1.11 | $1.11 | 106,394 |
| 2022-03-18 | $1.19 | $1.32 | $1.03 | $1.03 | $1.03 | 376,261 |
| 2022-03-17 | $1.13 | $1.25 | $1.13 | $1.19 | $1.19 | 95,101 |
| 2022-03-16 | $1.12 | $1.19 | $1.12 | $1.15 | $1.15 | 99,957 |
| 2022-03-15 | $1.11 | $1.27 | $1.09 | $1.15 | $1.15 | 391,983 |
| 2022-03-14 | $1.22 | $1.22 | $1.06 | $1.10 | $1.10 | 150,958 |
| 2022-03-11 | $1.25 | $1.28 | $1.21 | $1.23 | $1.23 | 44,400 |
| 2022-03-10 | $1.25 | $1.28 | $1.21 | $1.23 | $1.23 | 96,624 |
| 2022-03-09 | $1.23 | $1.29 | $1.21 | $1.26 | $1.26 | 128,270 |
| 2022-03-08 | $1.33 | $1.33 | $1.17 | $1.26 | $1.26 | 136,163 |
| 2022-03-07 | $1.20 | $1.34 | $1.18 | $1.30 | $1.30 | 136,170 |
| 2022-03-04 | $1.23 | $1.26 | $1.21 | $1.21 | $1.21 | 98,592 |
| 2022-03-03 | $1.34 | $1.34 | $1.25 | $1.27 | $1.27 | 59,505 |
| 2022-03-02 | $1.28 | $1.35 | $1.28 | $1.35 | $1.35 | 52,145 |
| 2022-03-01 | $1.41 | $1.41 | $1.28 | $1.32 | $1.32 | 135,399 |
| 2022-02-28 | $1.41 | $1.46 | $1.39 | $1.39 | $1.39 | 113,244 |
| 2022-02-25 | $1.43 | $1.46 | $1.35 | $1.46 | $1.46 | 226,101 |
| 2022-02-24 | $1.26 | $1.46 | $1.22 | $1.46 | $1.46 | 314,347 |
| 2022-02-23 | $1.39 | $1.47 | $1.39 | $1.39 | $1.39 | 130,746 |
| 2022-02-22 | $1.38 | $1.50 | $1.38 | $1.41 | $1.41 | 152,810 |
| 2022-02-18 | $1.51 | $1.58 | $1.36 | $1.41 | $1.41 | 358,039 |
| 2022-02-17 | $1.68 | $1.82 | $1.50 | $1.53 | $1.53 | 400,870 |
| 2022-02-16 | $1.84 | $1.90 | $1.71 | $1.71 | $1.71 | 498,813 |
| 2022-02-15 | $2.06 | $2.06 | $1.64 | $1.88 | $1.88 | 1,453,860 |
| 2022-02-14 | $1.81 | $2.15 | $1.80 | $1.95 | $1.95 | 2,934,700 |
| 2022-02-11 | $1.66 | $1.90 | $1.66 | $1.88 | $1.88 | 2,888,515 |
| 2022-02-10 | $1.44 | $1.70 | $1.43 | $1.68 | $1.68 | 2,241,039 |
| 2022-02-09 | $1.51 | $1.74 | $1.46 | $1.60 | $1.60 | 53,435,487 |
| 2022-02-08 | $1.23 | $1.25 | $1.19 | $1.20 | $1.20 | 149,263 |
| 2022-02-07 | $1.22 | $1.30 | $1.22 | $1.27 | $1.27 | 48,002 |
| 2022-02-04 | $1.21 | $1.25 | $1.15 | $1.22 | $1.22 | 30,343 |
| 2022-02-03 | $1.26 | $1.32 | $1.24 | $1.24 | $1.24 | 16,256 |
| 2022-02-02 | $1.26 | $1.35 | $1.23 | $1.32 | $1.32 | 48,281 |
| 2022-02-01 | $1.28 | $1.28 | $1.23 | $1.26 | $1.26 | 56,350 |
| 2022-01-31 | $1.11 | $1.26 | $1.11 | $1.26 | $1.26 | 106,759 |
| 2022-01-28 | $1.18 | $1.19 | $1.16 | $1.18 | $1.18 | 60,796 |
| 2022-01-27 | $1.10 | $1.20 | $1.10 | $1.13 | $1.13 | 154,526 |
| 2022-01-26 | $1.26 | $1.35 | $1.21 | $1.23 | $1.23 | 89,537 |
| 2022-01-25 | $1.28 | $1.28 | $1.18 | $1.23 | $1.23 | 86,053 |
| 2022-01-24 | $1.19 | $1.26 | $1.13 | $1.22 | $1.22 | 183,262 |
| 2022-01-21 | $1.41 | $1.44 | $1.31 | $1.31 | $1.31 | 162,659 |
| 2022-01-20 | $1.43 | $1.55 | $1.42 | $1.46 | $1.46 | 314,894 |
| 2022-01-19 | $1.63 | $1.63 | $1.40 | $1.52 | $1.52 | 689,612 |
| 2022-01-18 | $1.77 | $1.77 | $1.62 | $1.65 | $1.65 | 77,263 |
| 2022-01-14 | $1.75 | $1.79 | $1.70 | $1.72 | $1.72 | 79,125 |
| 2022-01-13 | $1.82 | $1.83 | $1.77 | $1.79 | $1.79 | 64,124 |
| 2022-01-12 | $1.83 | $1.85 | $1.72 | $1.83 | $1.83 | 90,346 |
| 2022-01-11 | $1.76 | $1.84 | $1.71 | $1.84 | $1.84 | 58,664 |
| 2022-01-10 | $1.82 | $1.87 | $1.72 | $1.74 | $1.74 | 141,446 |
| 2022-01-07 | $1.96 | $1.99 | $1.90 | $1.91 | $1.91 | 60,647 |
| 2022-01-06 | $1.98 | $2.01 | $1.85 | $1.99 | $1.99 | 126,509 |
| 2022-01-05 | $2.13 | $2.19 | $1.95 | $1.96 | $1.96 | 151,337 |
| 2022-01-04 | $2.17 | $2.17 | $2.05 | $2.09 | $2.09 | 76,771 |
| 2022-01-03 | $2.08 | $2.18 | $2.03 | $2.12 | $2.12 | 182,384 |
| 2021-12-31 | $2.11 | $2.17 | $2.08 | $2.10 | $2.10 | 73,118 |
| 2021-12-30 | $2.08 | $2.18 | $2.08 | $2.12 | $2.12 | 138,793 |
| 2021-12-29 | $2.24 | $2.24 | $2.03 | $2.08 | $2.08 | 258,101 |
| 2021-12-28 | $2.23 | $2.26 | $2.17 | $2.20 | $2.20 | 154,830 |
| 2021-12-27 | $2.32 | $2.37 | $2.20 | $2.23 | $2.23 | 137,489 |
| 2021-12-23 | $2.21 | $2.45 | $2.14 | $2.32 | $2.32 | 919,888 |
| 2021-12-22 | $2.23 | $2.30 | $2.20 | $2.23 | $2.23 | 42,316 |
| 2021-12-21 | $2.18 | $2.32 | $2.15 | $2.24 | $2.24 | 227,979 |
| 2021-12-20 | $2.13 | $2.25 | $2.11 | $2.25 | $2.25 | 201,374 |
| 2021-12-17 | $2.17 | $2.22 | $2.11 | $2.20 | $2.20 | 57,128 |
| 2021-12-16 | $2.25 | $2.25 | $2.12 | $2.19 | $2.19 | 102,984 |
| 2021-12-15 | $2.24 | $2.25 | $2.07 | $2.24 | $2.24 | 191,582 |
| 2021-12-14 | $2.21 | $2.50 | $2.12 | $2.28 | $2.28 | 369,332 |
| 2021-12-13 | $2.24 | $2.31 | $2.14 | $2.24 | $2.24 | 132,740 |
| 2021-12-10 | $2.31 | $2.35 | $2.22 | $2.32 | $2.32 | 461,263 |
| 2021-12-09 | $2.21 | $2.24 | $2.13 | $2.21 | $2.21 | 720,868 |
| 2021-12-08 | $2.14 | $2.28 | $2.11 | $2.25 | $2.25 | 257,968 |
| 2021-12-07 | $2.29 | $2.29 | $2.07 | $2.14 | $2.14 | 217,689 |
| 2021-12-06 | $1.99 | $2.25 | $1.98 | $2.17 | $2.17 | 297,964 |
| 2021-12-03 | $1.94 | $2.08 | $1.90 | $2.03 | $2.03 | 180,534 |
| 2021-12-02 | $1.92 | $1.99 | $1.89 | $1.99 | $1.99 | 215,701 |
| 2021-12-01 | $2.06 | $2.08 | $1.86 | $1.88 | $1.88 | 477,988 |
| 2021-11-30 | $2.10 | $2.12 | $1.97 | $2.03 | $2.03 | 195,917 |
| 2021-11-29 | $2.18 | $2.28 | $2.11 | $2.12 | $2.12 | 168,653 |
| 2021-11-26 | $2.17 | $2.30 | $2.15 | $2.28 | $2.28 | 109,189 |
| 2021-11-24 | $2.10 | $2.35 | $2.08 | $2.22 | $2.22 | 399,835 |
| 2021-11-23 | $2.29 | $2.31 | $2.07 | $2.12 | $2.12 | 221,186 |
| 2021-11-22 | $2.44 | $2.46 | $2.16 | $2.25 | $2.25 | 303,487 |
| 2021-11-19 | $2.56 | $2.59 | $2.42 | $2.44 | $2.44 | 602,662 |
| 2021-11-18 | $2.73 | $2.76 | $2.49 | $2.57 | $2.57 | 814,212 |
| 2021-11-17 | $2.90 | $2.91 | $2.70 | $2.75 | $2.75 | 461,288 |
| 2021-11-16 | $2.90 | $3.05 | $2.76 | $2.86 | $2.86 | 1,260,753 |
| 2021-11-15 | $2.96 | $3.09 | $2.82 | $2.87 | $2.87 | 1,767,754 |
| 2021-11-12 | $3.29 | $3.50 | $3.10 | $3.28 | $3.28 | 27,594,097 |
| 2021-11-11 | $2.75 | $2.79 | $2.68 | $2.70 | $2.70 | 6,590,454 |
| 2021-11-10 | $2.75 | $2.80 | $2.71 | $2.71 | $2.71 | 96,108 |
| 2021-11-09 | $2.80 | $2.83 | $2.70 | $2.81 | $2.81 | 274,695 |
| 2021-11-08 | $2.72 | $2.82 | $2.72 | $2.79 | $2.79 | 207,074 |
| 2021-11-05 | $2.76 | $2.82 | $2.65 | $2.72 | $2.72 | 275,844 |
| 2021-11-04 | $2.80 | $2.88 | $2.75 | $2.77 | $2.77 | 210,667 |
| 2021-11-03 | $2.77 | $2.87 | $2.77 | $2.79 | $2.79 | 210,686 |
| 2021-11-02 | $2.80 | $2.86 | $2.72 | $2.79 | $2.79 | 219,790 |
| 2021-11-01 | $2.80 | $2.84 | $2.66 | $2.76 | $2.76 | 404,071 |
| 2021-10-29 | $2.93 | $2.98 | $2.74 | $2.76 | $2.76 | 594,396 |
| 2021-10-28 | $2.90 | $3.42 | $2.83 | $3.01 | $3.01 | 3,544,967 |
| 2021-10-27 | $2.64 | $3.46 | $2.59 | $2.89 | $2.89 | 8,571,105 |
| 2021-10-26 | $2.74 | $2.74 | $2.60 | $2.65 | $2.65 | 138,764 |
| 2021-10-25 | $2.65 | $2.79 | $2.64 | $2.70 | $2.70 | 141,006 |
| 2021-10-22 | $2.71 | $2.80 | $2.62 | $2.66 | $2.66 | 356,628 |
| 2021-10-21 | $2.83 | $2.89 | $2.70 | $2.71 | $2.71 | 151,180 |
| 2021-10-20 | $2.85 | $2.88 | $2.80 | $2.85 | $2.85 | 419,015 |
| 2021-10-19 | $2.92 | $2.97 | $2.67 | $2.71 | $2.71 | 673,622 |
| 2021-10-18 | $2.95 | $3.00 | $2.87 | $2.93 | $2.93 | 127,728 |
| 2021-10-15 | $3.06 | $3.06 | $2.90 | $2.97 | $2.97 | 369,978 |
| 2021-10-14 | $3.20 | $3.20 | $3.03 | $3.10 | $3.10 | 266,684 |
| 2021-10-13 | $2.98 | $3.23 | $2.95 | $3.20 | $3.20 | 604,252 |
| 2021-10-12 | $2.92 | $3.12 | $2.81 | $3.02 | $3.02 | 912,702 |
| 2021-10-11 | $2.86 | $3.03 | $2.77 | $2.82 | $2.82 | 356,508 |
| 2021-10-08 | $2.93 | $2.98 | $2.83 | $2.90 | $2.90 | 451,197 |
| 2021-10-07 | $2.64 | $2.99 | $2.55 | $2.90 | $2.90 | 918,902 |
| 2021-10-06 | $2.66 | $3.09 | $2.51 | $2.61 | $2.61 | 3,459,051 |
| 2021-10-05 | $2.48 | $2.81 | $2.48 | $2.69 | $2.69 | 929,798 |
| 2021-10-04 | $2.76 | $2.79 | $2.55 | $2.65 | $2.65 | 692,673 |
| 2021-10-01 | $2.95 | $2.95 | $2.75 | $2.79 | $2.79 | 270,665 |
| 2021-09-30 | $2.88 | $3.02 | $2.75 | $2.82 | $2.82 | 857,455 |
| 2021-09-29 | $2.75 | $3.41 | $2.75 | $3.07 | $3.07 | 3,927,088 |
| 2021-09-28 | $2.70 | $2.87 | $2.68 | $2.82 | $2.82 | 465,484 |
| 2021-09-27 | $2.71 | $2.77 | $2.67 | $2.71 | $2.71 | 358,269 |
| 2021-09-24 | $2.80 | $2.80 | $2.72 | $2.74 | $2.74 | 118,480 |
| 2021-09-23 | $2.72 | $2.81 | $2.71 | $2.76 | $2.76 | 244,933 |
| 2021-09-22 | $2.98 | $2.98 | $2.70 | $2.72 | $2.72 | 729,633 |
| 2021-09-21 | $2.74 | $2.95 | $2.65 | $2.89 | $2.89 | 669,034 |
| 2021-09-20 | $2.80 | $2.86 | $2.60 | $2.62 | $2.62 | 717,114 |
| 2021-09-17 | $3.14 | $3.14 | $2.92 | $2.92 | $2.92 | 714,770 |
| 2021-09-16 | $3.05 | $3.11 | $2.86 | $2.95 | $2.95 | 530,409 |
| 2021-09-15 | $3.07 | $3.19 | $3.02 | $3.04 | $3.04 | 161,657 |
| 2021-09-14 | $3.37 | $3.40 | $3.05 | $3.07 | $3.07 | 405,946 |
| 2021-09-13 | $3.40 | $3.49 | $3.23 | $3.37 | $3.37 | 168,008 |
| 2021-09-10 | $3.58 | $3.59 | $3.38 | $3.43 | $3.43 | 406,879 |
| 2021-09-09 | $3.70 | $3.87 | $3.55 | $3.57 | $3.57 | 615,091 |
| 2021-09-08 | $3.50 | $3.65 | $3.29 | $3.60 | $3.60 | 977,232 |
| 2021-09-07 | $3.39 | $3.58 | $3.32 | $3.37 | $3.37 | 436,490 |
| 2021-09-03 | $3.50 | $3.50 | $3.30 | $3.36 | $3.36 | 182,377 |
| 2021-09-02 | $3.32 | $3.53 | $3.30 | $3.48 | $3.48 | 617,954 |
| 2021-09-01 | $3.43 | $3.44 | $3.25 | $3.31 | $3.31 | 239,802 |
| 2021-08-31 | $3.32 | $3.72 | $3.28 | $3.39 | $3.39 | 814,200 |
| 2021-08-30 | $3.17 | $3.60 | $3.13 | $3.39 | $3.39 | 763,885 |
| 2021-08-27 | $3.16 | $3.25 | $3.07 | $3.13 | $3.13 | 213,325 |
| 2021-08-26 | $3.22 | $3.39 | $3.10 | $3.11 | $3.11 | 292,735 |
| 2021-08-25 | $3.14 | $3.29 | $3.12 | $3.22 | $3.22 | 251,461 |
| 2021-08-24 | $3.09 | $3.20 | $3.01 | $3.10 | $3.10 | 271,235 |
| 2021-08-23 | $3.03 | $3.35 | $2.95 | $3.11 | $3.11 | 1,201,872 |
| 2021-08-20 | $3.01 | $3.13 | $2.95 | $3.01 | $3.01 | 222,382 |
| 2021-08-19 | $3.15 | $3.25 | $2.96 | $2.98 | $2.98 | 293,187 |
| 2021-08-18 | $3.09 | $3.28 | $3.06 | $3.22 | $3.22 | 176,187 |
| 2021-08-17 | $3.36 | $3.37 | $3.10 | $3.10 | $3.10 | 228,931 |
| 2021-08-16 | $3.33 | $3.45 | $3.30 | $3.36 | $3.36 | 152,647 |
| 2021-08-13 | $3.62 | $3.63 | $3.28 | $3.30 | $3.30 | 313,751 |
| 2021-08-12 | $3.69 | $3.91 | $3.51 | $3.67 | $3.67 | 678,239 |
| 2021-08-11 | $3.73 | $3.98 | $3.42 | $3.65 | $3.65 | 1,235,968 |
| 2021-08-10 | $3.35 | $3.85 | $3.28 | $3.83 | $3.83 | 1,294,087 |
| 2021-08-09 | $3.36 | $3.37 | $3.23 | $3.29 | $3.29 | 225,492 |
| 2021-08-06 | $3.29 | $3.40 | $3.28 | $3.34 | $3.34 | 197,498 |
| 2021-08-05 | $3.31 | $3.49 | $3.25 | $3.28 | $3.28 | 327,693 |
| 2021-08-04 | $3.51 | $3.55 | $3.28 | $3.38 | $3.38 | 463,628 |
| 2021-08-03 | $3.79 | $3.90 | $3.56 | $3.63 | $3.63 | 421,946 |
| 2021-08-02 | $3.89 | $4.00 | $3.79 | $3.87 | $3.87 | 290,482 |
| 2021-07-30 | $3.94 | $4.05 | $3.82 | $3.88 | $3.88 | 309,500 |
| 2021-07-29 | $4.12 | $4.18 | $3.95 | $4.01 | $4.01 | 227,471 |
| 2021-07-28 | $3.96 | $4.14 | $3.93 | $4.07 | $4.07 | 436,401 |
| 2021-07-27 | $4.25 | $4.42 | $3.88 | $4.04 | $4.04 | 929,559 |
| 2021-07-26 | $4.10 | $5.63 | $4.05 | $4.29 | $4.29 | 12,148,814 |
| 2021-07-23 | $4.16 | $5.28 | $4.13 | $4.23 | $4.23 | 3,123,539 |
| 2021-07-22 | $4.47 | $4.78 | $4.14 | $4.16 | $4.16 | 1,983,596 |
| 2021-07-21 | $3.99 | $4.63 | $3.85 | $4.61 | $4.61 | 2,937,524 |
| 2021-07-20 | $4.09 | $4.53 | $3.90 | $4.10 | $4.10 | 2,663,274 |
| 2021-07-19 | $4.93 | $5.00 | $3.79 | $4.17 | $4.17 | 2,716,285 |
| 2021-07-16 | $5.50 | $5.55 | $4.80 | $5.30 | $5.30 | 1,017,356 |
| 2021-07-15 | $5.19 | $7.31 | $4.75 | $5.49 | $5.49 | 8,100,264 |
| 2021-07-14 | $6.13 | $7.30 | $4.50 | $5.01 | $5.01 | 2,707,209 |
| 2021-07-13 | $9.84 | $10.30 | $6.70 | $7.20 | $7.20 | 2,550,657 |
| 2021-07-12 | $15.04 | $19.80 | $10.10 | $10.84 | $10.84 | 5,954,513 |
| 2021-07-09 | $24.42 | $25.50 | $15.19 | $15.95 | $15.95 | 2,648,750 |
| 2021-07-08 | $12.00 | $27.31 | $12.00 | $24.00 | $24.00 | 2,479,361 |
Moving iMage Technologies Inc (MITQ) News Headlines
Recent Moving iMage Technologies Inc (MITQ) News
Similar Companies to Moving iMage Technologies Inc (MITQ) in the Communication Equipment Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Hewlett Packard Enterprise Company | HPE | Communication Equipment | Technology | 106,000 |
| Telefonaktiebolaget L M Ericsson | ERIC | Communication Equipment | Technology | 100,000 |
| Cisco Systems Inc | CSCO | Communication Equipment | Technology | 73,189 |
| Nokia Corp | NOK | Communication Equipment | Technology | 55,000 |
| CommScope Holding Company Inc | COMM | Communication Equipment | Technology | 30,300 |
| Motorola Solutions Inc | MSI | Communication Equipment | Technology | 22,000 |
| Juniper Networks Inc | JNPR | Communication Equipment | Technology | 11,400 |
| Zebra Technologies Corp - Class A | ZBRA | Communication Equipment | Technology | 9,500 |
| Knowles Corp | KN | Communication Equipment | Technology | 8,000 |
| Maxar Technologies Inc | MAXR | Communication Equipment | Technology | 7,000 |