ETFMG U.S. Alternative Harvest ETF (MJUS) Exchange: NYSE ARCA
Data as of April 25, 2024
$1.92 ($-0.02) -1.03%
ETFMG U.S. Alternative Harvest ETF - Daily Information
Click for more stock information on ETFMG U.S. Alternative Harvest ETF.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $1.94 |
| Previous Close | $1.92 |
| High | $1.94 |
| Low | $1.88 |
| Adjusted Open | $1.94 |
| Previous Adjusted Close | $1.92 |
| Adjusted High | $1.94 |
| Adjusted Low | $1.88 |
About ETFMG U.S. Alternative Harvest ETF (MJUS)
ETFMG U.S. Alternative Harvest ETF
Invest in ETFMG U.S. Alternative Harvest ETF (MJUS)
Historical Stock Data for ETFMG U.S. Alternative Harvest ETF (MJUS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-16 | $1.94 | $1.94 | $1.88 | $1.92 | $1.92 | 22,900 |
| 2024-04-15 | $1.95 | $1.97 | $1.90 | $1.94 | $1.94 | 9,670 |
| 2024-04-12 | $2.12 | $2.12 | $1.91 | $1.93 | $1.93 | 21,545 |
| 2024-04-11 | $2.09 | $2.14 | $2.03 | $2.12 | $2.12 | 19,900 |
| 2024-04-10 | $2.12 | $2.16 | $2.10 | $2.10 | $2.10 | 11,795 |
| 2024-04-09 | $2.16 | $2.17 | $2.11 | $2.17 | $2.17 | 18,271 |
| 2024-04-08 | $2.21 | $2.21 | $2.14 | $2.19 | $2.19 | 11,425 |
| 2024-04-05 | $2.11 | $2.19 | $2.08 | $2.19 | $2.19 | 46,356 |
| 2024-04-04 | $2.27 | $2.34 | $2.03 | $2.04 | $2.04 | 61,520 |
| 2024-04-03 | $2.21 | $2.26 | $2.16 | $2.26 | $2.26 | 30,755 |
| 2024-04-02 | $2.21 | $2.22 | $2.19 | $2.20 | $2.20 | 13,237 |
| 2024-04-01 | $2.19 | $2.24 | $2.14 | $2.24 | $2.24 | 135,653 |
| 2024-03-28 | $2.23 | $2.23 | $2.14 | $2.19 | $2.19 | 56,590 |
| 2024-03-27 | $2.07 | $2.23 | $2.03 | $2.23 | $2.23 | 22,454 |
| 2024-03-26 | $2.01 | $2.07 | $2.00 | $2.07 | $2.07 | 48,370 |
| 2024-03-25 | $2.12 | $2.17 | $2.04 | $2.06 | $2.02 | 33,160 |
| 2024-03-22 | $2.16 | $2.18 | $2.11 | $2.16 | $2.12 | 41,386 |
| 2024-03-21 | $2.00 | $2.16 | $1.97 | $2.13 | $2.09 | 41,619 |
| 2024-03-20 | $2.05 | $2.05 | $2.00 | $2.01 | $1.97 | 35,037 |
| 2024-03-19 | $2.11 | $2.11 | $2.03 | $2.05 | $2.01 | 20,737 |
| 2024-03-18 | $2.00 | $2.10 | $2.00 | $2.10 | $2.06 | 70,643 |
| 2024-03-15 | $1.74 | $1.98 | $1.74 | $1.96 | $1.92 | 45,420 |
| 2024-03-14 | $1.72 | $1.75 | $1.71 | $1.73 | $1.70 | 12,906 |
| 2024-03-13 | $1.67 | $1.74 | $1.67 | $1.74 | $1.70 | 9,334 |
| 2024-03-12 | $1.70 | $1.71 | $1.68 | $1.69 | $1.66 | 17,070 |
| 2024-03-11 | $1.81 | $1.81 | $1.70 | $1.70 | $1.66 | 36,848 |
| 2024-03-08 | $1.78 | $1.83 | $1.78 | $1.83 | $1.79 | 22,168 |
| 2024-03-07 | $1.80 | $1.81 | $1.73 | $1.76 | $1.72 | 23,580 |
| 2024-03-06 | $1.92 | $1.92 | $1.79 | $1.79 | $1.75 | 58,428 |
| 2024-03-05 | $1.93 | $1.97 | $1.87 | $1.92 | $1.88 | 20,598 |
| 2024-03-04 | $2.01 | $2.01 | $1.93 | $1.94 | $1.90 | 35,779 |
| 2024-03-01 | $1.96 | $2.01 | $1.93 | $2.01 | $1.97 | 44,180 |
| 2024-02-29 | $2.02 | $2.05 | $1.93 | $1.93 | $1.89 | 22,103 |
| 2024-02-28 | $1.99 | $2.03 | $1.98 | $1.98 | $1.94 | 65,158 |
| 2024-02-27 | $2.07 | $2.08 | $2.00 | $2.00 | $1.96 | 78,251 |
| 2024-02-26 | $2.19 | $2.19 | $2.04 | $2.05 | $2.01 | 19,982 |
| 2024-02-23 | $2.08 | $2.15 | $2.05 | $2.15 | $2.11 | 241,893 |
| 2024-02-22 | $1.99 | $2.08 | $1.99 | $2.08 | $2.04 | 32,550 |
| 2024-02-21 | $2.03 | $2.03 | $1.98 | $2.02 | $1.98 | 16,626 |
| 2024-02-20 | $2.10 | $2.10 | $2.00 | $2.03 | $1.99 | 60,921 |
| 2024-02-16 | $2.08 | $2.10 | $1.99 | $2.03 | $1.99 | 3,393,298 |
| 2024-02-15 | $1.97 | $2.11 | $1.97 | $2.08 | $2.04 | 3,043,435 |
| 2024-02-14 | $2.02 | $2.02 | $1.92 | $1.98 | $1.94 | 2,534,740 |
| 2024-02-13 | $2.06 | $2.06 | $1.97 | $1.98 | $1.94 | 1,552,522 |
| 2024-02-12 | $2.22 | $2.23 | $2.04 | $2.06 | $2.02 | 1,059,546 |
| 2024-02-09 | $2.34 | $2.34 | $2.22 | $2.23 | $2.23 | 32,032 |
| 2024-02-08 | $2.38 | $2.38 | $2.21 | $2.30 | $2.30 | 66,731 |
| 2024-02-07 | $2.36 | $2.42 | $2.34 | $2.35 | $2.35 | 53,109 |
| 2024-02-06 | $2.36 | $2.44 | $2.31 | $2.41 | $2.41 | 47,784 |
| 2024-02-05 | $2.41 | $2.41 | $2.27 | $2.33 | $2.33 | 73,757 |
| 2024-02-02 | $2.35 | $2.45 | $2.27 | $2.42 | $2.42 | 81,787 |
| 2024-02-01 | $2.11 | $2.34 | $2.11 | $2.34 | $2.34 | 49,112 |
| 2024-01-31 | $2.15 | $2.20 | $2.11 | $2.14 | $2.14 | 33,814 |
| 2024-01-30 | $2.17 | $2.21 | $2.11 | $2.20 | $2.20 | 44,066 |
| 2024-01-29 | $2.08 | $2.16 | $2.06 | $2.15 | $2.15 | 30,583 |
| 2024-01-17 | $2.04 | $2.04 | $1.92 | $1.95 | $1.95 | 29,841 |
| 2024-01-16 | $1.93 | $2.06 | $1.93 | $2.01 | $2.01 | 54,609 |
| 2024-01-12 | $1.78 | $1.88 | $1.75 | $1.87 | $1.87 | 18,145 |
| 2024-01-11 | $1.70 | $1.73 | $1.68 | $1.72 | $1.72 | 9,748 |
| 2024-01-10 | $1.77 | $1.77 | $1.67 | $1.67 | $1.67 | 32,116 |
| 2024-01-09 | $1.81 | $1.82 | $1.72 | $1.75 | $1.75 | 23,910 |
| 2024-01-08 | $1.82 | $1.83 | $1.78 | $1.79 | $1.79 | 29,516 |
| 2024-01-05 | $1.72 | $1.83 | $1.68 | $1.80 | $1.80 | 33,036 |
| 2024-01-04 | $1.66 | $1.73 | $1.66 | $1.72 | $1.72 | 19,207 |
| 2024-01-03 | $1.55 | $1.68 | $1.54 | $1.65 | $1.65 | 42,794 |
| 2024-01-02 | $1.62 | $1.62 | $1.56 | $1.59 | $1.59 | 7,585 |
| 2023-12-29 | $1.62 | $1.62 | $1.57 | $1.62 | $1.62 | 24,317 |
| 2023-12-28 | $1.58 | $1.64 | $1.58 | $1.60 | $1.60 | 44,337 |
| 2023-12-27 | $1.67 | $1.67 | $1.59 | $1.60 | $1.60 | 19,732 |
| 2023-12-26 | $1.52 | $1.68 | $1.52 | $1.65 | $1.65 | 244,156 |
| 2023-12-22 | $1.46 | $1.53 | $1.44 | $1.52 | $1.52 | 56,201 |
| 2023-12-21 | $1.48 | $1.49 | $1.43 | $1.43 | $1.43 | 1,572,024 |
| 2023-12-20 | $1.48 | $1.48 | $1.45 | $1.45 | $1.45 | 7,001 |
| 2023-12-19 | $1.51 | $1.52 | $1.48 | $1.48 | $1.48 | 11,096 |
| 2023-12-18 | $1.56 | $1.56 | $1.50 | $1.50 | $1.50 | 10,531 |
| 2023-12-15 | $1.51 | $1.56 | $1.51 | $1.55 | $1.55 | 6,162 |
| 2023-12-14 | $1.55 | $1.55 | $1.48 | $1.53 | $1.53 | 42,520 |
| 2023-12-13 | $1.46 | $1.52 | $1.42 | $1.52 | $1.52 | 68,221 |
| 2023-12-12 | $1.66 | $1.66 | $1.46 | $1.47 | $1.47 | 23,819 |
| 2023-12-11 | $1.73 | $1.73 | $1.66 | $1.66 | $1.66 | 79,892 |
| 2023-12-08 | $1.73 | $1.74 | $1.71 | $1.71 | $1.71 | 3,826 |
| 2023-12-07 | $1.75 | $1.75 | $1.72 | $1.75 | $1.75 | 11,966 |
| 2023-12-06 | $1.67 | $1.75 | $1.67 | $1.75 | $1.75 | 22,557 |
| 2023-12-05 | $1.66 | $1.69 | $1.66 | $1.68 | $1.68 | 19,911 |
| 2023-12-04 | $1.60 | $1.72 | $1.60 | $1.69 | $1.69 | 52,667 |
| 2023-12-01 | $1.59 | $1.63 | $1.59 | $1.62 | $1.62 | 4,728 |
| 2023-11-30 | $1.58 | $1.60 | $1.57 | $1.59 | $1.59 | 11,984 |
| 2023-11-29 | $1.63 | $1.63 | $1.58 | $1.58 | $1.58 | 25,311 |
| 2023-11-28 | $1.58 | $1.64 | $1.58 | $1.61 | $1.61 | 31,135 |
| 2023-11-27 | $1.59 | $1.60 | $1.58 | $1.60 | $1.60 | 6,189 |
| 2023-11-24 | $1.63 | $1.63 | $1.60 | $1.61 | $1.61 | 3,561 |
| 2023-11-22 | $1.62 | $1.62 | $1.58 | $1.62 | $1.62 | 33,549 |
| 2023-11-21 | $1.60 | $1.62 | $1.53 | $1.62 | $1.62 | 14,165 |
| 2023-11-20 | $1.64 | $1.64 | $1.56 | $1.59 | $1.59 | 15,741 |
| 2023-11-17 | $1.55 | $1.66 | $1.54 | $1.65 | $1.65 | 38,226 |
| 2023-11-16 | $1.58 | $1.58 | $1.52 | $1.52 | $1.52 | 93,892 |
| 2023-11-15 | $1.64 | $1.65 | $1.57 | $1.60 | $1.60 | 15,668 |
| 2023-11-14 | $1.65 | $1.65 | $1.59 | $1.61 | $1.61 | 16,833 |
| 2023-11-13 | $1.56 | $1.62 | $1.54 | $1.62 | $1.62 | 7,676 |
| 2023-11-10 | $1.50 | $1.56 | $1.50 | $1.56 | $1.56 | 2,699 |
| 2023-11-09 | $1.52 | $1.52 | $1.47 | $1.50 | $1.50 | 3,405 |
| 2023-11-08 | $1.50 | $1.54 | $1.48 | $1.51 | $1.51 | 13,587 |
| 2023-11-07 | $1.47 | $1.48 | $1.47 | $1.48 | $1.48 | 604 |
| 2023-11-06 | $1.50 | $1.50 | $1.46 | $1.47 | $1.47 | 2,502 |
| 2023-11-03 | $1.48 | $1.51 | $1.45 | $1.49 | $1.49 | 4,169 |
| 2023-11-02 | $1.45 | $1.46 | $1.43 | $1.45 | $1.45 | 6,897 |
| 2023-11-01 | $1.38 | $1.40 | $1.36 | $1.36 | $1.36 | 2,136 |
| 2023-10-31 | $1.34 | $1.40 | $1.34 | $1.40 | $1.40 | 9,205 |
| 2023-10-30 | $1.34 | $1.34 | $1.29 | $1.33 | $1.33 | 19,543 |
| 2023-10-27 | $1.41 | $1.41 | $1.32 | $1.32 | $1.32 | 2,529,763 |
| 2023-10-26 | $1.44 | $1.44 | $1.39 | $1.39 | $1.39 | 54,173 |
| 2023-10-25 | $1.50 | $1.51 | $1.45 | $1.45 | $1.45 | 4,108 |
| 2023-10-24 | $1.54 | $1.58 | $1.51 | $1.53 | $1.53 | 5,159 |
| 2023-10-23 | $1.59 | $1.60 | $1.56 | $1.56 | $1.56 | 4,188 |
| 2023-10-20 | $1.63 | $1.63 | $1.58 | $1.59 | $1.59 | 28,134 |
| 2023-10-19 | $1.61 | $1.65 | $1.61 | $1.63 | $1.63 | 3,959 |
| 2023-10-18 | $1.75 | $1.75 | $1.61 | $1.62 | $1.62 | 9,115 |
| 2023-10-17 | $1.68 | $1.75 | $1.67 | $1.74 | $1.74 | 4,570 |
| 2023-10-16 | $1.67 | $1.71 | $1.66 | $1.68 | $1.68 | 6,608 |
| 2023-10-13 | $1.68 | $1.72 | $1.66 | $1.69 | $1.69 | 14,885 |
| 2023-10-12 | $1.68 | $1.70 | $1.65 | $1.66 | $1.66 | 5,387 |
| 2023-10-11 | $1.73 | $1.73 | $1.66 | $1.68 | $1.68 | 2,744 |
| 2023-10-10 | $1.70 | $1.73 | $1.70 | $1.73 | $1.73 | 2,180 |
| 2023-10-09 | $1.70 | $1.70 | $1.65 | $1.69 | $1.69 | 1,942 |
| 2023-10-06 | $1.66 | $1.72 | $1.66 | $1.70 | $1.70 | 11,209 |
| 2023-10-05 | $1.72 | $1.72 | $1.66 | $1.66 | $1.66 | 4,924 |
| 2023-10-04 | $1.72 | $1.76 | $1.68 | $1.70 | $1.70 | 6,069 |
| 2023-10-03 | $1.80 | $1.82 | $1.76 | $1.76 | $1.76 | 39,659 |
| 2023-10-02 | $1.84 | $1.87 | $1.79 | $1.84 | $1.84 | 27,567 |
| 2023-09-29 | $1.90 | $1.90 | $1.84 | $1.85 | $1.85 | 9,284 |
| 2023-09-28 | $1.86 | $1.90 | $1.80 | $1.86 | $1.86 | 14,063 |
| 2023-09-27 | $1.86 | $1.98 | $1.85 | $1.88 | $1.88 | 13,269 |
| 2023-09-26 | $1.91 | $1.97 | $1.87 | $1.90 | $1.90 | 79,168 |
| 2023-09-25 | $1.91 | $2.02 | $1.88 | $1.88 | $1.88 | 50,071 |
| 2023-09-22 | $1.86 | $1.91 | $1.86 | $1.89 | $1.89 | 9,041 |
| 2023-09-21 | $1.91 | $1.91 | $1.85 | $1.86 | $1.86 | 44,909 |
| 2023-09-20 | $1.97 | $2.00 | $1.95 | $1.98 | $1.98 | 37,272 |
| 2023-09-19 | $2.09 | $2.09 | $1.93 | $1.96 | $1.96 | 51,453 |
| 2023-09-18 | $2.12 | $2.12 | $2.03 | $2.08 | $2.08 | 41,033 |
| 2023-09-15 | $2.25 | $2.34 | $2.11 | $2.15 | $2.15 | 77,796 |
| 2023-09-14 | $2.05 | $2.14 | $2.05 | $2.12 | $2.12 | 87,378 |
| 2023-09-13 | $2.03 | $2.09 | $1.96 | $2.01 | $2.01 | 51,427 |
| 2023-09-12 | $2.14 | $2.14 | $1.94 | $2.04 | $2.04 | 86,990 |
| 2023-09-11 | $2.06 | $2.14 | $2.05 | $2.12 | $2.12 | 80,325 |
| 2023-09-08 | $1.99 | $2.11 | $1.95 | $2.02 | $2.02 | 109,270 |
| 2023-09-07 | $1.93 | $2.02 | $1.89 | $1.97 | $1.97 | 84,588 |
| 2023-09-06 | $2.04 | $2.06 | $1.91 | $1.94 | $1.94 | 73,461 |
| 2023-09-05 | $1.81 | $1.95 | $1.77 | $1.93 | $1.93 | 141,389 |
| 2023-09-01 | $1.82 | $1.82 | $1.74 | $1.77 | $1.77 | 40,464 |
| 2023-08-31 | $1.62 | $1.84 | $1.60 | $1.76 | $1.76 | 341,876 |
| 2023-08-30 | $1.36 | $1.60 | $1.35 | $1.56 | $1.56 | 489,251 |
| 2023-08-29 | $1.35 | $1.38 | $1.33 | $1.36 | $1.36 | 1,115 |
| 2023-08-28 | $1.34 | $1.36 | $1.31 | $1.33 | $1.33 | 2,180,182 |
| 2023-08-25 | $1.35 | $1.35 | $1.33 | $1.34 | $1.34 | 645,019 |
| 2023-08-24 | $1.37 | $1.37 | $1.34 | $1.35 | $1.35 | 2,129 |
| 2023-08-23 | $1.37 | $1.38 | $1.36 | $1.37 | $1.37 | 2,181 |
| 2023-08-22 | $1.37 | $1.37 | $1.36 | $1.36 | $1.36 | 2,747 |
| 2023-08-21 | $1.35 | $1.37 | $1.35 | $1.37 | $1.37 | 8,075 |
| 2023-08-18 | $1.36 | $1.38 | $1.35 | $1.35 | $1.35 | 1,740,375 |
| 2023-08-17 | $1.39 | $1.40 | $1.37 | $1.37 | $1.37 | 2,048,121 |
| 2023-08-16 | $1.37 | $1.38 | $1.37 | $1.38 | $1.38 | 3,004,006 |
| 2023-08-15 | $1.40 | $1.40 | $1.38 | $1.38 | $1.38 | 10,548 |
| 2023-08-14 | $1.42 | $1.42 | $1.39 | $1.41 | $1.41 | 5,536 |
| 2023-08-11 | $1.45 | $1.45 | $1.42 | $1.42 | $1.42 | 2,691 |
| 2023-08-10 | $1.46 | $1.46 | $1.42 | $1.45 | $1.45 | 31,842 |
| 2023-08-09 | $1.51 | $1.51 | $1.46 | $1.46 | $1.46 | 17,002 |
| 2023-08-08 | $1.51 | $1.53 | $1.50 | $1.52 | $1.52 | 32,952 |
| 2023-08-07 | $1.54 | $1.54 | $1.50 | $1.52 | $1.52 | 11,256 |
| 2023-08-04 | $1.54 | $1.54 | $1.52 | $1.53 | $1.53 | 16,900 |
| 2023-08-03 | $1.51 | $1.55 | $1.51 | $1.53 | $1.53 | 3,040 |
| 2023-08-02 | $1.55 | $1.55 | $1.52 | $1.53 | $1.53 | 3,718 |
| 2023-08-01 | $1.58 | $1.58 | $1.55 | $1.56 | $1.56 | 9,043 |
| 2023-07-31 | $1.52 | $1.58 | $1.52 | $1.58 | $1.58 | 7,477 |
| 2023-07-28 | $1.46 | $1.51 | $1.46 | $1.51 | $1.51 | 7,831 |
| 2023-07-27 | $1.48 | $1.50 | $1.47 | $1.47 | $1.47 | 20,985 |
| 2023-07-26 | $1.52 | $1.52 | $1.49 | $1.50 | $1.50 | 20,040 |
| 2023-07-25 | $1.48 | $1.49 | $1.47 | $1.49 | $1.49 | 11,784 |
| 2023-07-24 | $1.53 | $1.53 | $1.49 | $1.50 | $1.50 | 31,312 |
| 2023-07-21 | $1.55 | $1.55 | $1.51 | $1.51 | $1.51 | 21,012 |
| 2023-07-20 | $1.56 | $1.57 | $1.51 | $1.55 | $1.55 | 37,244 |
| 2023-07-19 | $1.57 | $1.59 | $1.56 | $1.57 | $1.57 | 28,715 |
| 2023-07-18 | $1.56 | $1.57 | $1.56 | $1.56 | $1.56 | 4,969 |
| 2023-07-17 | $1.59 | $1.59 | $1.56 | $1.57 | $1.57 | 11,687 |
| 2023-07-14 | $1.65 | $1.65 | $1.60 | $1.60 | $1.60 | 32,117 |
| 2023-07-13 | $1.62 | $1.66 | $1.60 | $1.63 | $1.63 | 87,527 |
| 2023-07-12 | $1.66 | $1.66 | $1.60 | $1.60 | $1.60 | 26,444 |
| 2023-07-11 | $1.63 | $1.64 | $1.61 | $1.64 | $1.64 | 13,588 |
| 2023-07-10 | $1.64 | $1.65 | $1.61 | $1.63 | $1.63 | 7,862 |
| 2023-07-07 | $1.53 | $1.63 | $1.53 | $1.63 | $1.63 | 3,691 |
| 2023-07-06 | $1.54 | $1.54 | $1.52 | $1.53 | $1.53 | 4,481 |
| 2023-07-05 | $1.55 | $1.56 | $1.54 | $1.55 | $1.55 | 33,215 |
| 2023-07-03 | $1.48 | $1.56 | $1.48 | $1.56 | $1.56 | 41,060 |
| 2023-06-30 | $1.47 | $1.49 | $1.47 | $1.48 | $1.48 | 14,170 |
| 2023-06-29 | $1.47 | $1.48 | $1.46 | $1.48 | $1.48 | 3,178 |
| 2023-06-28 | $1.47 | $1.48 | $1.46 | $1.48 | $1.48 | 17,397 |
| 2023-06-27 | $1.46 | $1.48 | $1.46 | $1.47 | $1.47 | 2,301 |
| 2023-06-26 | $1.47 | $1.48 | $1.46 | $1.46 | $1.46 | 5,991 |
| 2023-06-23 | $1.52 | $1.52 | $1.47 | $1.47 | $1.47 | 19,108 |
| 2023-06-22 | $1.54 | $1.54 | $1.48 | $1.51 | $1.51 | 106,793 |
| 2023-06-21 | $1.49 | $1.58 | $1.47 | $1.52 | $1.52 | 159,120 |
| 2023-06-20 | $1.51 | $1.51 | $1.47 | $1.47 | $1.47 | 640,375 |
| 2023-06-16 | $1.50 | $1.53 | $1.50 | $1.50 | $1.50 | 59,473 |
| 2023-06-15 | $1.49 | $1.51 | $1.47 | $1.49 | $1.49 | 3,946 |
| 2023-06-14 | $1.48 | $1.49 | $1.48 | $1.48 | $1.48 | 10,798 |
| 2023-06-13 | $1.46 | $1.49 | $1.46 | $1.47 | $1.47 | 34,088 |
| 2023-06-12 | $1.47 | $1.48 | $1.46 | $1.47 | $1.47 | 5,634 |
| 2023-06-09 | $1.49 | $1.50 | $1.46 | $1.47 | $1.47 | 24,622 |
| 2023-06-08 | $1.51 | $1.51 | $1.48 | $1.48 | $1.48 | 27,747 |
| 2023-06-07 | $1.48 | $1.52 | $1.48 | $1.50 | $1.50 | 39,680 |
| 2023-06-06 | $1.46 | $1.47 | $1.45 | $1.45 | $1.45 | 7,650 |
| 2023-06-05 | $1.44 | $1.45 | $1.43 | $1.43 | $1.43 | 4,508 |
| 2023-06-02 | $1.44 | $1.46 | $1.43 | $1.45 | $1.45 | 1,717 |
| 2023-06-01 | $1.46 | $1.46 | $1.44 | $1.44 | $1.44 | 1,295 |
| 2023-05-31 | $1.50 | $1.50 | $1.44 | $1.45 | $1.45 | 15,298 |
| 2023-05-30 | $1.42 | $1.51 | $1.42 | $1.50 | $1.50 | 4,336,889 |
| 2023-05-26 | $1.43 | $1.44 | $1.42 | $1.43 | $1.43 | 12,235 |
| 2023-05-25 | $1.50 | $1.50 | $1.42 | $1.45 | $1.45 | 10,726 |
| 2023-05-24 | $1.47 | $1.48 | $1.47 | $1.48 | $1.48 | 10,713 |
| 2023-05-23 | $1.47 | $1.49 | $1.45 | $1.47 | $1.47 | 2,936 |
| 2023-05-22 | $1.43 | $1.47 | $1.43 | $1.47 | $1.47 | 10,241 |
| 2023-05-19 | $1.44 | $1.45 | $1.40 | $1.41 | $1.41 | 9,806,079 |
| 2023-05-18 | $1.47 | $1.47 | $1.46 | $1.46 | $1.46 | 4,835 |
| 2023-05-17 | $1.43 | $1.45 | $1.42 | $1.45 | $1.45 | 13,213 |
| 2023-05-16 | $1.46 | $1.46 | $1.43 | $1.43 | $1.43 | 16,289 |
| 2023-05-15 | $1.41 | $1.43 | $1.41 | $1.43 | $1.43 | 942 |
| 2023-05-12 | $1.43 | $1.43 | $1.38 | $1.41 | $1.41 | 5,549 |
| 2023-05-11 | $1.56 | $1.56 | $1.44 | $1.45 | $1.45 | 17,254 |
| 2023-05-10 | $1.57 | $1.57 | $1.55 | $1.55 | $1.55 | 3,450 |
| 2023-05-09 | $1.57 | $1.57 | $1.55 | $1.55 | $1.55 | 4,340 |
| 2023-05-08 | $1.56 | $1.57 | $1.54 | $1.57 | $1.57 | 23,343 |
| 2023-05-05 | $1.52 | $1.58 | $1.52 | $1.56 | $1.56 | 115,218 |
| 2023-05-04 | $1.41 | $1.51 | $1.39 | $1.50 | $1.50 | 76,039 |
| 2023-05-03 | $1.49 | $1.49 | $1.41 | $1.41 | $1.41 | 19,058 |
| 2023-05-02 | $1.47 | $1.47 | $1.43 | $1.46 | $1.46 | 8,945 |
| 2023-05-01 | $1.48 | $1.52 | $1.48 | $1.50 | $1.50 | 34,446 |
| 2023-04-28 | $1.47 | $1.48 | $1.46 | $1.46 | $1.46 | 12,708 |
| 2023-04-27 | $1.45 | $1.52 | $1.45 | $1.47 | $1.47 | 18,433 |
| 2023-04-26 | $1.37 | $1.39 | $1.36 | $1.39 | $1.39 | 9,528 |
| 2023-04-25 | $1.42 | $1.42 | $1.39 | $1.39 | $1.39 | 14,310 |
| 2023-04-24 | $1.42 | $1.43 | $1.38 | $1.42 | $1.42 | 20,749 |
| 2023-04-21 | $1.41 | $1.42 | $1.40 | $1.42 | $1.42 | 13,783 |
| 2023-04-20 | $1.46 | $1.46 | $1.41 | $1.42 | $1.42 | 17,565 |
| 2023-04-19 | $1.45 | $1.45 | $1.43 | $1.45 | $1.45 | 21,160 |
| 2023-04-18 | $1.47 | $1.47 | $1.43 | $1.45 | $1.45 | 28,530 |
| 2023-04-17 | $1.47 | $1.49 | $1.47 | $1.49 | $1.49 | 1,688 |
| 2023-04-14 | $1.50 | $1.50 | $1.45 | $1.46 | $1.46 | 18,541 |
| 2023-04-13 | $1.45 | $1.50 | $1.45 | $1.50 | $1.50 | 1,163 |
| 2023-04-12 | $1.48 | $1.48 | $1.44 | $1.45 | $1.45 | 63,669 |
| 2023-04-11 | $1.43 | $1.45 | $1.43 | $1.44 | $1.44 | 16,613 |
| 2023-04-10 | $1.42 | $1.45 | $1.42 | $1.45 | $1.45 | 13,688 |
| 2023-04-06 | $1.46 | $1.46 | $1.43 | $1.43 | $1.43 | 6,724 |
| 2023-04-05 | $1.45 | $1.45 | $1.40 | $1.43 | $1.43 | 26,826 |
| 2023-04-04 | $1.49 | $1.49 | $1.45 | $1.46 | $1.46 | 29,609 |
| 2023-04-03 | $1.53 | $1.53 | $1.50 | $1.51 | $1.51 | 23,298 |
| 2023-03-31 | $1.55 | $1.55 | $1.51 | $1.53 | $1.53 | 3,584 |
| 2023-03-30 | $1.56 | $1.56 | $1.53 | $1.55 | $1.55 | 10,970 |
| 2023-03-29 | $1.56 | $1.57 | $1.53 | $1.56 | $1.56 | 12,509 |
| 2023-03-28 | $1.55 | $1.55 | $1.52 | $1.53 | $1.53 | 2,446 |
| 2023-03-27 | $1.52 | $1.57 | $1.50 | $1.54 | $1.54 | 4,089 |
| 2023-03-24 | $1.52 | $1.54 | $1.51 | $1.54 | $1.54 | 9,101 |
| 2023-03-23 | $1.59 | $1.60 | $1.55 | $1.56 | $1.56 | 21,660 |
| 2023-03-22 | $1.59 | $1.60 | $1.58 | $1.59 | $1.59 | 3,534 |
| 2023-03-21 | $1.63 | $1.63 | $1.59 | $1.63 | $1.63 | 578,783 |
| 2023-03-20 | $1.65 | $1.65 | $1.60 | $1.60 | $1.60 | 6,270 |
| 2023-03-17 | $1.64 | $1.66 | $1.64 | $1.65 | $1.65 | 7,998 |
| 2023-03-16 | $1.65 | $1.73 | $1.62 | $1.64 | $1.64 | 46,183 |
| 2023-03-15 | $1.63 | $1.66 | $1.62 | $1.66 | $1.66 | 27,098 |
| 2023-03-14 | $1.67 | $1.77 | $1.66 | $1.66 | $1.66 | 183,135 |
| 2023-03-13 | $1.65 | $1.69 | $1.64 | $1.68 | $1.68 | 10,761 |
| 2023-03-10 | $1.69 | $1.72 | $1.66 | $1.69 | $1.69 | 5,828,635 |
| 2023-03-09 | $1.80 | $1.80 | $1.73 | $1.73 | $1.73 | 1,540,686 |
| 2023-03-08 | $1.79 | $1.80 | $1.76 | $1.80 | $1.80 | 6,030,409 |
| 2023-03-07 | $1.79 | $1.83 | $1.79 | $1.83 | $1.83 | 4,715,320 |
| 2023-03-06 | $1.84 | $1.87 | $1.80 | $1.81 | $1.81 | 2,250,849 |
| 2023-03-03 | $1.80 | $1.85 | $1.80 | $1.85 | $1.85 | 2,003,600 |
| 2023-03-02 | $1.75 | $1.80 | $1.75 | $1.80 | $1.80 | 3,006,760 |
| 2023-03-01 | $1.75 | $1.77 | $1.74 | $1.76 | $1.76 | 3,625,379 |
| 2023-02-28 | $1.73 | $1.80 | $1.73 | $1.78 | $1.78 | 6,707,455 |
| 2023-02-27 | $1.76 | $1.76 | $1.72 | $1.74 | $1.74 | 1,437 |
| 2023-02-24 | $1.74 | $1.76 | $1.74 | $1.76 | $1.76 | 34,369 |
| 2023-02-23 | $1.77 | $1.79 | $1.75 | $1.78 | $1.78 | 11,537 |
| 2023-02-22 | $1.80 | $1.80 | $1.77 | $1.79 | $1.79 | 14,294 |
| 2023-02-21 | $1.87 | $1.87 | $1.78 | $1.82 | $1.82 | 52,118 |
| 2023-02-17 | $1.86 | $1.87 | $1.84 | $1.87 | $1.87 | 3,296,667 |
| 2023-02-16 | $1.82 | $1.90 | $1.79 | $1.86 | $1.86 | 1,619,959 |
| 2023-02-15 | $1.84 | $1.86 | $1.84 | $1.85 | $1.85 | 1,605,938 |
| 2023-02-14 | $1.78 | $1.85 | $1.78 | $1.85 | $1.85 | 1,948,070 |
| 2023-02-13 | $1.83 | $1.83 | $1.75 | $1.77 | $1.77 | 2,906,465 |
| 2023-02-10 | $1.79 | $1.82 | $1.75 | $1.79 | $1.79 | 3,137,503 |
| 2023-02-09 | $1.85 | $1.85 | $1.75 | $1.75 | $1.75 | 57,506 |
| 2023-02-08 | $1.85 | $1.85 | $1.82 | $1.82 | $1.82 | 47,901 |
| 2023-02-07 | $1.86 | $1.88 | $1.85 | $1.85 | $1.85 | 31,583 |
| 2023-02-06 | $1.87 | $1.89 | $1.86 | $1.87 | $1.87 | 28,048 |
| 2023-02-03 | $1.89 | $1.92 | $1.87 | $1.87 | $1.87 | 27,936 |
| 2023-02-02 | $1.92 | $1.93 | $1.89 | $1.89 | $1.89 | 36,693 |
| 2023-02-01 | $1.81 | $1.91 | $1.77 | $1.86 | $1.86 | 164,393 |
| 2023-01-31 | $1.77 | $1.88 | $1.76 | $1.84 | $1.84 | 34,004 |
| 2023-01-30 | $1.73 | $1.77 | $1.73 | $1.76 | $1.76 | 15,919 |
| 2023-01-27 | $1.71 | $1.77 | $1.70 | $1.74 | $1.74 | 97,614 |
| 2023-01-26 | $1.79 | $1.79 | $1.71 | $1.74 | $1.74 | 21,408 |
| 2023-01-25 | $1.80 | $1.80 | $1.74 | $1.77 | $1.77 | 37,120 |
| 2023-01-24 | $1.82 | $1.84 | $1.77 | $1.81 | $1.81 | 638,728 |
| 2023-01-23 | $1.85 | $1.85 | $1.81 | $1.83 | $1.83 | 962,949 |
| 2023-01-20 | $1.84 | $1.86 | $1.84 | $1.85 | $1.85 | 13,896 |
| 2023-01-19 | $2.13 | $2.13 | $1.83 | $1.84 | $1.84 | 28,759 |
| 2023-01-18 | $2.04 | $2.04 | $1.96 | $1.98 | $1.98 | 17,700 |
| 2023-01-17 | $2.01 | $2.03 | $1.99 | $2.03 | $2.03 | 3,471 |
| 2023-01-13 | $1.97 | $2.00 | $1.97 | $1.99 | $1.99 | 3,421 |
| 2023-01-12 | $1.96 | $1.99 | $1.94 | $1.99 | $1.99 | 3,478 |
| 2023-01-11 | $1.97 | $1.97 | $1.93 | $1.95 | $1.95 | 1,958 |
| 2023-01-10 | $1.92 | $1.93 | $1.90 | $1.92 | $1.92 | 13,270 |
| 2023-01-09 | $1.96 | $1.96 | $1.89 | $1.93 | $1.93 | 39,464 |
| 2023-01-06 | $1.92 | $1.96 | $1.92 | $1.95 | $1.95 | 16,936 |
| 2023-01-05 | $1.96 | $1.96 | $1.91 | $1.96 | $1.96 | 33,065 |
| 2023-01-04 | $1.93 | $1.96 | $1.91 | $1.96 | $1.96 | 1,884 |
| 2023-01-03 | $1.95 | $2.00 | $1.88 | $1.88 | $1.88 | 53,094 |
| 2022-12-30 | $1.93 | $1.96 | $1.89 | $1.96 | $1.96 | 69,081 |
| 2022-12-29 | $1.92 | $1.95 | $1.90 | $1.94 | $1.94 | 93,471 |
| 2022-12-28 | $1.90 | $1.90 | $1.79 | $1.84 | $1.84 | 46,317 |
| 2022-12-27 | $1.95 | $1.95 | $1.84 | $1.88 | $1.88 | 212,959 |
| 2022-12-23 | $1.85 | $1.96 | $1.85 | $1.94 | $1.94 | 27,711 |
| 2022-12-22 | $1.88 | $1.89 | $1.84 | $1.85 | $1.85 | 38,139 |
| 2022-12-21 | $1.89 | $1.94 | $1.85 | $1.91 | $1.91 | 540,650 |
| 2022-12-20 | $2.11 | $2.11 | $1.90 | $1.92 | $1.92 | 438,848 |
| 2022-12-19 | $2.30 | $2.30 | $2.04 | $2.14 | $2.14 | 548,584 |
| 2022-12-16 | $2.19 | $2.31 | $2.19 | $2.31 | $2.31 | 69,703 |
| 2022-12-15 | $2.22 | $2.28 | $2.16 | $2.19 | $2.19 | 91,911 |
| 2022-12-14 | $2.30 | $2.33 | $2.22 | $2.22 | $2.22 | 282,757 |
| 2022-12-13 | $2.45 | $2.46 | $2.29 | $2.32 | $2.32 | 28,176 |
| 2022-12-12 | $2.47 | $2.49 | $2.34 | $2.39 | $2.39 | 101,998 |
| 2022-12-09 | $2.51 | $2.57 | $2.47 | $2.48 | $2.48 | 19,550 |
| 2022-12-08 | $2.71 | $2.71 | $2.49 | $2.50 | $2.50 | 53,728 |
| 2022-12-07 | $2.83 | $2.83 | $2.63 | $2.72 | $2.72 | 75,036 |
| 2022-12-06 | $3.18 | $3.18 | $2.80 | $2.91 | $2.91 | 54,402 |
| 2022-12-05 | $3.13 | $3.31 | $3.12 | $3.20 | $3.20 | 108,713 |
| 2022-12-02 | $2.93 | $3.11 | $2.88 | $3.11 | $3.11 | 66,695 |
| 2022-12-01 | $2.85 | $3.01 | $2.80 | $3.01 | $3.01 | 49,882 |
| 2022-11-30 | $2.79 | $2.88 | $2.77 | $2.88 | $2.88 | 34,435 |
| 2022-11-29 | $2.82 | $2.82 | $2.78 | $2.80 | $2.80 | 10,774 |
| 2022-11-28 | $2.85 | $2.86 | $2.75 | $2.81 | $2.81 | 41,418 |
| 2022-11-25 | $2.84 | $2.88 | $2.84 | $2.88 | $2.88 | 9,808 |
| 2022-11-23 | $2.80 | $2.88 | $2.77 | $2.88 | $2.88 | 37,250 |
| 2022-11-22 | $2.83 | $2.83 | $2.71 | $2.79 | $2.79 | 24,932 |
| 2022-11-21 | $2.81 | $2.81 | $2.69 | $2.71 | $2.71 | 17,508 |
| 2022-11-18 | $2.83 | $2.83 | $2.75 | $2.77 | $2.77 | 2,618,472 |
| 2022-11-17 | $2.91 | $2.92 | $2.84 | $2.92 | $2.92 | 558,029 |
| 2022-11-16 | $2.83 | $2.91 | $2.76 | $2.91 | $2.91 | 304,526 |
| 2022-11-15 | $2.83 | $2.91 | $2.78 | $2.91 | $2.91 | 41,919 |
| 2022-11-14 | $2.86 | $2.90 | $2.74 | $2.78 | $2.78 | 79,307 |
| 2022-11-11 | $2.76 | $2.78 | $2.70 | $2.77 | $2.77 | 42,448 |
| 2022-11-10 | $2.69 | $2.82 | $2.66 | $2.76 | $2.76 | 82,124 |
| 2022-11-09 | $2.66 | $2.86 | $2.61 | $2.61 | $2.61 | 134,776 |
| 2022-11-08 | $2.56 | $2.69 | $2.53 | $2.61 | $2.61 | 42,239 |
| 2022-11-07 | $2.63 | $2.64 | $2.54 | $2.54 | $2.54 | 11,020 |
| 2022-11-04 | $2.62 | $2.64 | $2.60 | $2.60 | $2.60 | 18,934 |
| 2022-11-03 | $2.49 | $2.62 | $2.44 | $2.58 | $2.58 | 21,788 |
| 2022-11-02 | $2.53 | $2.55 | $2.44 | $2.48 | $2.48 | 29,005 |
| 2022-11-01 | $2.61 | $2.67 | $2.57 | $2.60 | $2.60 | 25,780 |
| 2022-10-31 | $2.49 | $2.68 | $2.44 | $2.61 | $2.61 | 53,014 |
| 2022-10-28 | $2.46 | $2.52 | $2.43 | $2.50 | $2.50 | 27,820 |
| 2022-10-27 | $2.52 | $2.52 | $2.49 | $2.49 | $2.49 | 1,407 |
| 2022-10-26 | $2.56 | $2.59 | $2.51 | $2.51 | $2.51 | 16,072 |
| 2022-10-25 | $2.46 | $2.60 | $2.46 | $2.53 | $2.53 | 41,426 |
| 2022-10-24 | $2.51 | $2.52 | $2.42 | $2.44 | $2.44 | 12,736 |
| 2022-10-21 | $2.48 | $2.54 | $2.47 | $2.53 | $2.53 | 29,688 |
| 2022-10-20 | $2.44 | $2.51 | $2.44 | $2.50 | $2.50 | 31,170 |
| 2022-10-19 | $2.41 | $2.53 | $2.41 | $2.44 | $2.44 | 58,933 |
| 2022-10-18 | $2.42 | $2.46 | $2.39 | $2.44 | $2.44 | 16,004 |
| 2022-10-17 | $2.34 | $2.40 | $2.29 | $2.40 | $2.40 | 12,934 |
| 2022-10-14 | $2.38 | $2.40 | $2.27 | $2.27 | $2.27 | 50,722 |
| 2022-10-13 | $2.33 | $2.41 | $2.27 | $2.36 | $2.36 | 32,879 |
| 2022-10-12 | $2.38 | $2.39 | $2.32 | $2.35 | $2.35 | 25,426 |
| 2022-10-11 | $2.44 | $2.54 | $2.35 | $2.42 | $2.42 | 54,306 |
| 2022-10-10 | $2.65 | $2.69 | $2.54 | $2.57 | $2.57 | 18,395 |
| 2022-10-07 | $2.88 | $3.01 | $2.54 | $2.65 | $2.65 | 111,558 |
| 2022-10-06 | $2.19 | $3.50 | $2.10 | $2.77 | $2.77 | 433,561 |
| 2022-10-05 | $2.29 | $2.29 | $2.17 | $2.18 | $2.18 | 3,933 |
| 2022-10-04 | $2.25 | $2.39 | $2.25 | $2.29 | $2.29 | 40,969 |
| 2022-10-03 | $2.26 | $2.26 | $2.10 | $2.24 | $2.24 | 11,146 |
| 2022-09-30 | $2.13 | $2.26 | $2.02 | $2.16 | $2.16 | 31,556 |
| 2022-09-29 | $2.21 | $2.21 | $2.13 | $2.16 | $2.16 | 10,941 |
| 2022-09-28 | $2.18 | $2.28 | $2.18 | $2.25 | $2.25 | 23,295 |
| 2022-09-27 | $2.20 | $2.24 | $2.16 | $2.17 | $2.17 | 15,432 |
| 2022-09-26 | $2.31 | $2.32 | $2.18 | $2.18 | $2.18 | 34,493 |
| 2022-09-23 | $2.32 | $2.39 | $2.25 | $2.28 | $2.28 | 36,807 |
| 2022-09-22 | $2.51 | $2.51 | $2.37 | $2.37 | $2.37 | 13,795 |
| 2022-09-21 | $2.49 | $2.52 | $2.45 | $2.51 | $2.51 | 41,780 |
| 2022-09-20 | $2.56 | $2.56 | $2.46 | $2.48 | $2.48 | 15,712 |
| 2022-09-19 | $2.52 | $2.57 | $2.50 | $2.56 | $2.56 | 504,810 |
| 2022-09-16 | $2.58 | $2.58 | $2.40 | $2.54 | $2.54 | 519,909 |
| 2022-09-15 | $2.59 | $2.64 | $2.54 | $2.55 | $2.55 | 505,889 |
| 2022-09-14 | $2.51 | $2.59 | $2.50 | $2.59 | $2.59 | 528,789 |
| 2022-09-13 | $2.65 | $2.65 | $2.59 | $2.60 | $2.60 | 507,236 |
| 2022-09-12 | $2.84 | $2.84 | $2.75 | $2.76 | $2.76 | 6,660 |
| 2022-09-09 | $2.79 | $2.87 | $2.78 | $2.82 | $2.82 | 377,560 |
| 2022-09-08 | $2.73 | $2.83 | $2.73 | $2.76 | $2.76 | 1,216,435 |
| 2022-09-07 | $2.78 | $2.78 | $2.71 | $2.75 | $2.75 | 1,207,336 |
| 2022-09-06 | $2.85 | $2.85 | $2.71 | $2.76 | $2.76 | 1,256,394 |
| 2022-09-02 | $2.85 | $2.88 | $2.80 | $2.81 | $2.81 | 1,209,342 |
| 2022-09-01 | $2.89 | $2.89 | $2.72 | $2.81 | $2.81 | 1,526,116 |
| 2022-08-31 | $2.95 | $2.96 | $2.86 | $2.89 | $2.89 | 2,521,873 |
| 2022-08-30 | $3.06 | $3.06 | $2.79 | $3.03 | $3.03 | 1,014,580 |
| 2022-08-29 | $2.91 | $3.11 | $2.91 | $3.06 | $3.06 | 1,333,309 |
| 2022-08-26 | $3.06 | $3.06 | $2.91 | $2.92 | $2.92 | 37,752 |
| 2022-08-25 | $2.78 | $3.14 | $2.78 | $3.11 | $3.11 | 2,089,877 |
| 2022-08-24 | $2.67 | $2.83 | $2.67 | $2.75 | $2.75 | 2,329,630 |
| 2022-08-23 | $2.84 | $2.84 | $2.74 | $2.76 | $2.76 | 1,513,905 |
| 2022-08-22 | $2.84 | $2.84 | $2.72 | $2.74 | $2.74 | 1,512,717 |
| 2022-08-19 | $2.87 | $2.87 | $2.79 | $2.83 | $2.83 | 11,003,020 |
| 2022-08-18 | $2.84 | $2.88 | $2.76 | $2.76 | $2.76 | 1,768,044 |
| 2022-08-17 | $2.92 | $2.93 | $2.83 | $2.83 | $2.83 | 1,704,371 |
| 2022-08-16 | $2.82 | $2.88 | $2.82 | $2.88 | $2.88 | 3,601,916 |
| 2022-08-15 | $2.84 | $2.84 | $2.82 | $2.82 | $2.82 | 1,944 |
| 2022-08-12 | $2.77 | $2.77 | $2.72 | $2.75 | $2.75 | 3,902 |
| 2022-08-11 | $2.72 | $2.72 | $2.69 | $2.70 | $2.70 | 3,074 |
| 2022-08-10 | $2.66 | $2.80 | $2.65 | $2.67 | $2.67 | 9,744 |
| 2022-08-09 | $2.71 | $2.71 | $2.63 | $2.63 | $2.63 | 573 |
| 2022-08-08 | $2.72 | $2.72 | $2.70 | $2.72 | $2.72 | 9,525 |
| 2022-08-05 | $2.62 | $2.67 | $2.62 | $2.67 | $2.67 | 1,295 |
| 2022-08-04 | $2.71 | $2.71 | $2.66 | $2.66 | $2.66 | 2,789 |
| 2022-08-03 | $2.70 | $2.73 | $2.68 | $2.69 | $2.69 | 2,692 |
| 2022-08-02 | $2.66 | $2.72 | $2.65 | $2.70 | $2.70 | 1,365 |
| 2022-08-01 | $2.80 | $2.80 | $2.66 | $2.67 | $2.67 | 785 |
| 2022-07-29 | $2.72 | $2.72 | $2.67 | $2.69 | $2.69 | 1,652 |
| 2022-07-28 | $2.74 | $2.74 | $2.72 | $2.72 | $2.72 | 1,003 |
| 2022-07-27 | $2.71 | $2.71 | $2.71 | $2.71 | $2.71 | 140 |
| 2022-07-26 | $2.76 | $2.76 | $2.71 | $2.73 | $2.73 | 2,871 |
| 2022-07-25 | $2.78 | $2.82 | $2.78 | $2.81 | $2.81 | 2,348 |
| 2022-07-22 | $2.87 | $2.87 | $2.78 | $2.81 | $2.81 | 2,381 |
| 2022-07-21 | $2.87 | $2.87 | $2.80 | $2.83 | $2.83 | 5,331 |
| 2022-07-20 | $2.81 | $2.90 | $2.81 | $2.86 | $2.86 | 18,032 |
| 2022-07-19 | $2.63 | $2.67 | $2.62 | $2.67 | $2.67 | 6,445 |
| 2022-07-18 | $2.66 | $2.66 | $2.62 | $2.62 | $2.62 | 5,986 |
| 2022-07-15 | $2.65 | $2.65 | $2.57 | $2.62 | $2.62 | 3,879 |
| 2022-07-14 | $2.52 | $2.69 | $2.52 | $2.67 | $2.67 | 10,709 |
| 2022-07-13 | $2.50 | $2.54 | $2.50 | $2.54 | $2.54 | 718 |
| 2022-07-12 | $2.49 | $2.56 | $2.49 | $2.53 | $2.53 | 5,240 |
| 2022-07-11 | $2.66 | $2.66 | $2.51 | $2.52 | $2.52 | 6,495 |
| 2022-07-08 | $2.72 | $2.75 | $2.70 | $2.72 | $2.72 | 2,166 |
| 2022-07-07 | $2.66 | $2.70 | $2.66 | $2.69 | $2.69 | 4,444 |
| 2022-07-06 | $2.64 | $2.67 | $2.63 | $2.64 | $2.64 | 1,779 |
| 2022-07-05 | $2.41 | $2.61 | $2.41 | $2.61 | $2.61 | 3,129 |
| 2022-07-01 | $2.45 | $2.50 | $2.45 | $2.48 | $2.48 | 698 |
| 2022-06-30 | $2.50 | $2.55 | $2.45 | $2.51 | $2.51 | 5,186 |
| 2022-06-29 | $2.75 | $2.75 | $2.62 | $2.62 | $2.62 | 874 |
| 2022-06-28 | $2.70 | $2.70 | $2.61 | $2.62 | $2.62 | 1,361 |
| 2022-06-27 | $2.78 | $2.78 | $2.70 | $2.73 | $2.73 | 1,033 |
| 2022-06-24 | $2.81 | $2.81 | $2.74 | $2.74 | $2.74 | 617 |
| 2022-06-23 | $2.66 | $2.68 | $2.65 | $2.68 | $2.68 | 1,068 |
| 2022-06-22 | $2.91 | $2.91 | $2.66 | $2.67 | $2.67 | 6,651 |
| 2022-06-21 | $2.73 | $2.82 | $2.73 | $2.74 | $2.74 | 3,000 |
| 2022-06-17 | $2.76 | $2.76 | $2.75 | $2.75 | $2.75 | 3,575 |
| 2022-06-16 | $2.78 | $2.78 | $2.76 | $2.77 | $2.77 | 2,207 |
| 2022-06-15 | $2.89 | $2.89 | $2.78 | $2.85 | $2.85 | 4,078 |
| 2022-06-14 | $2.99 | $2.99 | $2.81 | $2.81 | $2.81 | 6,022 |
| 2022-06-13 | $3.10 | $3.10 | $3.00 | $3.01 | $3.01 | 4,233 |
| 2022-06-10 | $3.04 | $3.14 | $3.02 | $3.14 | $3.14 | 1,636 |
| 2022-06-09 | $3.20 | $3.22 | $3.20 | $3.20 | $3.20 | 2,793 |
| 2022-06-08 | $3.23 | $3.28 | $3.22 | $3.22 | $3.22 | 958 |
| 2022-06-07 | $3.26 | $3.31 | $3.26 | $3.30 | $3.30 | 682 |
| 2022-06-06 | $3.25 | $3.29 | $3.20 | $3.29 | $3.29 | 2,290 |
| 2022-06-03 | $3.29 | $3.29 | $3.25 | $3.25 | $3.25 | 1,123 |
| 2022-06-02 | $3.25 | $3.32 | $3.25 | $3.30 | $3.30 | 986 |
| 2022-06-01 | $3.29 | $3.29 | $3.24 | $3.24 | $3.24 | 1,500 |
| 2022-05-31 | $3.29 | $3.29 | $3.26 | $3.29 | $3.29 | 2,985 |
| 2022-05-27 | $3.24 | $3.26 | $3.20 | $3.26 | $3.26 | 10,618 |
| 2022-05-26 | $3.28 | $3.35 | $3.25 | $3.25 | $3.25 | 153,367 |
| 2022-05-25 | $3.22 | $3.22 | $3.20 | $3.22 | $3.22 | 1,428 |
| 2022-05-24 | $3.24 | $3.24 | $3.14 | $3.19 | $3.19 | 3,612 |
| 2022-05-23 | $3.29 | $3.29 | $3.25 | $3.25 | $3.25 | 2,385 |
| 2022-05-20 | $3.38 | $3.38 | $3.15 | $3.28 | $3.28 | 1,818 |
| 2022-05-19 | $3.34 | $3.34 | $3.28 | $3.28 | $3.28 | 9,577 |
| 2022-05-18 | $3.20 | $3.20 | $3.16 | $3.18 | $3.18 | 757 |
| 2022-05-17 | $3.39 | $3.39 | $3.33 | $3.33 | $3.33 | 727 |
| 2022-05-16 | $3.14 | $3.36 | $3.14 | $3.33 | $3.33 | 1,161 |
| 2022-05-13 | $3.28 | $3.32 | $3.27 | $3.32 | $3.32 | 3,117 |
| 2022-05-12 | $3.16 | $3.20 | $3.16 | $3.20 | $3.20 | 1,576 |
| 2022-05-11 | $3.26 | $3.26 | $3.17 | $3.17 | $3.17 | 13,280 |
| 2022-05-10 | $3.23 | $3.26 | $3.19 | $3.26 | $3.26 | 3,200 |
| 2022-05-09 | $3.50 | $3.50 | $3.25 | $3.27 | $3.27 | 4,051 |
| 2022-05-06 | $3.29 | $3.48 | $3.28 | $3.48 | $3.48 | 3,291 |
| 2022-05-05 | $3.50 | $3.50 | $3.38 | $3.39 | $3.39 | 3,337 |
| 2022-05-04 | $3.49 | $3.58 | $3.49 | $3.56 | $3.56 | 1,124 |
| 2022-05-03 | $3.60 | $3.60 | $3.60 | $3.60 | $3.60 | 1,973 |
| 2022-05-02 | $3.57 | $3.60 | $3.52 | $3.60 | $3.60 | 2,716 |
| 2022-04-29 | $3.80 | $3.80 | $3.67 | $3.67 | $3.67 | 6,415 |
| 2022-04-28 | $3.80 | $3.80 | $3.70 | $3.77 | $3.77 | 4,262 |
| 2022-04-27 | $3.62 | $3.87 | $3.62 | $3.81 | $3.81 | 1,240 |
| 2022-04-26 | $4.00 | $4.00 | $3.90 | $3.91 | $3.91 | 3,856 |
| 2022-04-25 | $4.07 | $4.10 | $4.00 | $4.04 | $4.04 | 7,121 |
| 2022-04-22 | $4.08 | $4.08 | $4.00 | $4.05 | $4.05 | 4,658 |
| 2022-04-21 | $4.53 | $4.53 | $4.07 | $4.09 | $4.09 | 8,327 |
| 2022-04-20 | $4.20 | $4.21 | $4.18 | $4.21 | $4.21 | 2,736 |
| 2022-04-19 | $4.20 | $4.27 | $4.20 | $4.26 | $4.26 | 420 |
| 2022-04-18 | $4.39 | $4.39 | $4.18 | $4.23 | $4.23 | 9,055 |
| 2022-04-14 | $4.46 | $4.46 | $4.39 | $4.39 | $4.39 | 4,842 |
| 2022-04-13 | $4.50 | $4.52 | $4.46 | $4.48 | $4.48 | 7,386 |
| 2022-04-12 | $4.58 | $4.62 | $4.45 | $4.45 | $4.45 | 2,737 |
| 2022-04-11 | $4.50 | $4.53 | $4.50 | $4.50 | $4.50 | 5,131 |
| 2022-04-08 | $4.54 | $4.63 | $4.54 | $4.59 | $4.59 | 4,539 |
| 2022-04-07 | $4.65 | $4.65 | $4.50 | $4.60 | $4.60 | 6,948 |
| 2022-04-06 | $5.00 | $5.00 | $4.62 | $4.67 | $4.67 | 7,558 |
| 2022-04-05 | $4.99 | $4.99 | $4.80 | $4.81 | $4.81 | 6,093 |
| 2022-04-04 | $5.15 | $5.15 | $4.99 | $5.00 | $5.00 | 2,995 |
| 2022-04-01 | $5.17 | $5.17 | $4.91 | $4.97 | $4.97 | 8,190 |
| 2022-03-31 | $4.99 | $5.00 | $4.91 | $4.93 | $4.93 | 2,669 |
| 2022-03-30 | $5.25 | $5.25 | $4.98 | $5.01 | $5.01 | 4,146 |
| 2022-03-29 | $4.82 | $5.02 | $4.82 | $5.00 | $5.00 | 5,642 |
| 2022-03-28 | $5.00 | $5.00 | $4.83 | $4.87 | $4.87 | 8,189 |
| 2022-03-25 | $5.41 | $5.48 | $4.97 | $4.97 | $4.97 | 20,619 |
| 2022-03-24 | $4.85 | $4.99 | $4.77 | $4.92 | $4.92 | 4,024 |
| 2022-03-23 | $4.92 | $4.95 | $4.85 | $4.85 | $4.85 | 4,497 |
| 2022-03-22 | $4.90 | $4.95 | $4.87 | $4.92 | $4.92 | 4,539 |
| 2022-03-21 | $4.87 | $4.87 | $4.85 | $4.85 | $4.85 | 986 |
| 2022-03-18 | $4.84 | $4.89 | $4.84 | $4.89 | $4.89 | 850 |
| 2022-03-17 | $4.60 | $4.73 | $4.59 | $4.73 | $4.73 | 2,548 |
| 2022-03-16 | $4.50 | $4.57 | $4.50 | $4.57 | $4.57 | 2,486 |
| 2022-03-15 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 336 |
| 2022-03-14 | $4.43 | $4.46 | $4.38 | $4.38 | $4.38 | 2,843 |
| 2022-03-11 | $4.60 | $4.60 | $4.48 | $4.50 | $4.50 | 1,882 |
| 2022-03-10 | $4.55 | $4.64 | $4.54 | $4.61 | $4.61 | 2,932 |
| 2022-03-09 | $4.75 | $4.75 | $4.65 | $4.68 | $4.68 | 3,223 |
| 2022-03-08 | $4.44 | $4.56 | $4.41 | $4.53 | $4.53 | 2,538 |
| 2022-03-07 | $4.61 | $4.61 | $4.45 | $4.45 | $4.45 | 6,509 |
| 2022-03-04 | $4.68 | $4.70 | $4.60 | $4.60 | $4.60 | 4,311 |
| 2022-03-03 | $4.92 | $4.92 | $4.66 | $4.71 | $4.71 | 7,144 |
| 2022-03-02 | $4.85 | $4.89 | $4.81 | $4.84 | $4.84 | 3,886 |
| 2022-03-01 | $5.06 | $5.06 | $4.86 | $4.94 | $4.94 | 4,461 |
| 2022-02-28 | $5.07 | $5.07 | $4.99 | $5.03 | $5.03 | 2,246 |
| 2022-02-25 | $5.20 | $5.20 | $4.99 | $5.05 | $5.05 | 114,338 |
| 2022-02-24 | $4.93 | $5.09 | $4.75 | $5.09 | $5.09 | 9,271 |
| 2022-02-23 | $5.11 | $5.11 | $4.97 | $4.97 | $4.97 | 1,256 |
| 2022-02-22 | $5.25 | $5.28 | $5.03 | $5.11 | $5.11 | 4,536 |
| 2022-02-18 | $5.40 | $5.40 | $5.32 | $5.36 | $5.36 | 2,587 |
| 2022-02-17 | $5.70 | $5.70 | $5.50 | $5.50 | $5.50 | 1,124 |
| 2022-02-16 | $5.65 | $5.78 | $5.57 | $5.68 | $5.68 | 6,991 |
| 2022-02-15 | $5.66 | $5.68 | $5.50 | $5.68 | $5.68 | 7,644 |
| 2022-02-14 | $5.64 | $5.64 | $5.53 | $5.53 | $5.53 | 2,051 |
| 2022-02-11 | $5.64 | $5.80 | $5.60 | $5.60 | $5.60 | 867 |
| 2022-02-10 | $5.60 | $5.90 | $5.60 | $5.61 | $5.61 | 5,769 |
| 2022-02-09 | $5.37 | $5.62 | $5.37 | $5.62 | $5.62 | 14,811 |
| 2022-02-08 | $5.28 | $5.28 | $5.20 | $5.23 | $5.23 | 2,304 |
| 2022-02-07 | $5.21 | $5.24 | $5.15 | $5.23 | $5.23 | 12,131 |
| 2022-02-04 | $4.99 | $5.16 | $4.99 | $5.11 | $5.11 | 369,571 |
| 2022-02-03 | $5.04 | $5.06 | $4.99 | $4.99 | $4.99 | 2,333 |
| 2022-02-02 | $5.35 | $5.35 | $5.11 | $5.22 | $5.22 | 3,683 |
| 2022-02-01 | $5.07 | $5.31 | $4.98 | $5.31 | $5.31 | 4,358 |
| 2022-01-31 | $4.80 | $5.00 | $4.80 | $5.00 | $5.00 | 4,829 |
| 2022-01-28 | $4.60 | $4.70 | $4.56 | $4.70 | $4.70 | 15,582 |
| 2022-01-27 | $4.88 | $4.95 | $4.74 | $4.75 | $4.75 | 10,219 |
| 2022-01-26 | $5.03 | $5.05 | $4.86 | $4.86 | $4.86 | 4,677 |
| 2022-01-25 | $4.90 | $5.06 | $4.83 | $5.01 | $5.01 | 3,949 |
| 2022-01-24 | $5.00 | $5.06 | $4.61 | $5.06 | $5.06 | 18,108 |
| 2022-01-21 | $5.31 | $5.31 | $5.00 | $5.05 | $5.05 | 11,895 |
| 2022-01-20 | $5.54 | $5.54 | $5.35 | $5.35 | $5.35 | 9,897 |
| 2022-01-19 | $5.57 | $5.58 | $5.50 | $5.55 | $5.55 | 7,660 |
| 2022-01-18 | $5.70 | $5.70 | $5.64 | $5.64 | $5.64 | 1,743 |
| 2022-01-14 | $5.63 | $5.70 | $5.56 | $5.67 | $5.67 | 3,932 |
| 2022-01-13 | $5.72 | $5.72 | $5.68 | $5.68 | $5.68 | 957 |
| 2022-01-12 | $5.85 | $5.85 | $5.69 | $5.74 | $5.74 | 1,500 |
| 2022-01-11 | $5.70 | $5.86 | $5.53 | $5.76 | $5.76 | 16,852 |
| 2022-01-10 | $5.64 | $5.68 | $5.54 | $5.68 | $5.68 | 21,208 |
| 2022-01-07 | $5.62 | $5.69 | $5.53 | $5.69 | $5.69 | 1,829 |
| 2022-01-06 | $5.50 | $5.55 | $5.42 | $5.55 | $5.55 | 6,354 |
| 2022-01-05 | $5.75 | $5.79 | $5.54 | $5.54 | $5.54 | 32,121 |
| 2022-01-04 | $5.94 | $5.94 | $5.83 | $5.84 | $5.84 | 4,554 |
| 2022-01-03 | $6.03 | $6.16 | $6.01 | $6.04 | $6.04 | 6,193 |
| 2021-12-31 | $5.91 | $5.92 | $5.85 | $5.92 | $5.92 | 14,405 |
| 2021-12-30 | $5.81 | $6.10 | $5.81 | $5.91 | $5.91 | 18,818 |
| 2021-12-29 | $5.80 | $5.80 | $5.72 | $5.80 | $5.80 | 16,791 |
| 2021-12-28 | $5.82 | $5.90 | $5.76 | $5.79 | $5.79 | 437,726 |
| 2021-12-27 | $6.00 | $6.12 | $5.87 | $5.88 | $5.88 | 11,903 |
| 2021-12-23 | $5.80 | $6.00 | $5.78 | $5.99 | $5.99 | 13,964 |
| 2021-12-22 | $5.58 | $5.80 | $5.58 | $5.77 | $5.77 | 1,273 |
| 2021-12-21 | $5.56 | $5.66 | $5.53 | $5.57 | $5.57 | 10,624 |
| 2021-12-20 | $5.70 | $5.70 | $5.45 | $5.51 | $5.51 | 5,276 |
| 2021-12-17 | $5.70 | $5.76 | $5.70 | $5.75 | $5.75 | 6,434 |
| 2021-12-16 | $5.78 | $5.84 | $5.70 | $5.75 | $5.75 | 8,573 |
| 2021-12-15 | $5.93 | $5.93 | $5.60 | $5.79 | $5.79 | 11,988 |
| 2021-12-14 | $5.90 | $5.90 | $5.69 | $5.80 | $5.80 | 4,786 |
| 2021-12-13 | $6.03 | $6.03 | $5.93 | $5.93 | $5.93 | 6,518 |
| 2021-12-10 | $6.08 | $6.13 | $6.08 | $6.12 | $6.12 | 6,132 |
| 2021-12-09 | $6.19 | $6.24 | $6.17 | $6.22 | $6.22 | 3,699 |
| 2021-12-08 | $6.04 | $6.29 | $6.03 | $6.29 | $6.29 | 4,878 |
| 2021-12-07 | $6.08 | $6.23 | $6.05 | $6.06 | $6.06 | 13,483 |
| 2021-12-06 | $6.20 | $6.26 | $6.03 | $6.03 | $6.03 | 4,226 |
| 2021-12-03 | $6.36 | $6.37 | $6.16 | $6.20 | $6.20 | 6,948 |
| 2021-12-02 | $6.18 | $6.25 | $6.06 | $6.25 | $6.25 | 12,996 |
| 2021-12-01 | $6.52 | $6.52 | $6.11 | $6.14 | $6.14 | 16,270 |
| 2021-11-30 | $6.56 | $6.60 | $6.34 | $6.36 | $6.36 | 10,429 |
| 2021-11-29 | $6.81 | $6.81 | $6.55 | $6.56 | $6.56 | 16,681 |
| 2021-11-26 | $6.65 | $6.79 | $6.63 | $6.79 | $6.79 | 2,751 |
| 2021-11-24 | $6.86 | $6.92 | $6.81 | $6.87 | $6.87 | 4,136 |
| 2021-11-23 | $6.65 | $6.75 | $6.52 | $6.72 | $6.72 | 5,957 |
| 2021-11-22 | $6.84 | $6.84 | $6.52 | $6.68 | $6.68 | 14,017 |
| 2021-11-19 | $6.95 | $6.98 | $6.83 | $6.84 | $6.84 | 4,320 |
| 2021-11-18 | $7.21 | $7.23 | $6.76 | $6.92 | $6.92 | 17,923 |
| 2021-11-17 | $7.37 | $7.40 | $7.13 | $7.21 | $7.21 | 5,893 |
| 2021-11-16 | $7.52 | $7.64 | $7.37 | $7.45 | $7.45 | 7,972 |
| 2021-11-15 | $7.90 | $8.15 | $7.68 | $7.71 | $7.71 | 20,969 |
| 2021-11-12 | $7.50 | $7.82 | $7.49 | $7.73 | $7.73 | 10,600 |
| 2021-11-11 | $7.14 | $7.45 | $7.14 | $7.40 | $7.40 | 7,091 |
| 2021-11-10 | $7.21 | $7.28 | $7.03 | $7.09 | $7.09 | 7,129 |
| 2021-11-09 | $7.49 | $7.49 | $7.20 | $7.40 | $7.40 | 14,255 |
| 2021-11-08 | $7.17 | $7.75 | $7.17 | $7.29 | $7.29 | 27,976 |
| 2021-11-05 | $6.54 | $7.00 | $6.50 | $7.00 | $7.00 | 8,958 |
| 2021-11-04 | $6.75 | $6.75 | $6.51 | $6.52 | $6.52 | 6,135 |
| 2021-11-03 | $6.75 | $6.75 | $6.65 | $6.70 | $6.70 | 3,767 |
| 2021-11-02 | $6.87 | $6.88 | $6.66 | $6.67 | $6.67 | 10,646 |
| 2021-11-01 | $6.80 | $6.91 | $6.77 | $6.87 | $6.87 | 9,217 |
| 2021-10-29 | $6.83 | $6.84 | $6.70 | $6.75 | $6.75 | 7,060 |
| 2021-10-28 | $6.76 | $6.82 | $6.73 | $6.81 | $6.81 | 10,458 |
| 2021-10-27 | $6.93 | $6.98 | $6.74 | $6.77 | $6.77 | 6,575 |
| 2021-10-26 | $7.13 | $7.13 | $6.85 | $6.93 | $6.93 | 19,137 |
| 2021-10-25 | $7.06 | $7.08 | $7.02 | $7.02 | $7.02 | 5,152 |
| 2021-10-22 | $7.23 | $7.23 | $7.02 | $7.02 | $7.02 | 47,691 |
| 2021-10-21 | $7.39 | $7.41 | $7.23 | $7.27 | $7.27 | 15,817 |
| 2021-10-20 | $7.38 | $7.40 | $7.24 | $7.32 | $7.32 | 33,424 |
| 2021-10-19 | $7.02 | $7.35 | $7.02 | $7.34 | $7.34 | 15,609 |
| 2021-10-18 | $7.18 | $7.19 | $6.89 | $7.03 | $7.03 | 23,547 |
| 2021-10-15 | $7.37 | $7.37 | $7.20 | $7.22 | $7.22 | 9,246 |
| 2021-10-14 | $7.38 | $7.42 | $7.38 | $7.40 | $7.40 | 2,436 |
| 2021-10-13 | $7.35 | $7.40 | $7.35 | $7.36 | $7.36 | 1,973 |
| 2021-10-12 | $7.45 | $7.48 | $7.44 | $7.44 | $7.44 | 2,182 |
| 2021-10-11 | $7.48 | $7.49 | $7.44 | $7.46 | $7.46 | 2,346 |
| 2021-10-08 | $7.66 | $7.66 | $7.42 | $7.48 | $7.48 | 2,790 |
| 2021-10-07 | $7.62 | $7.66 | $7.50 | $7.60 | $7.60 | 3,821 |
| 2021-10-06 | $7.50 | $7.51 | $7.39 | $7.50 | $7.50 | 9,711 |
| 2021-10-05 | $7.45 | $7.52 | $7.40 | $7.45 | $7.45 | 7,918 |
| 2021-10-04 | $7.74 | $7.75 | $7.45 | $7.48 | $7.48 | 13,203 |
| 2021-10-01 | $7.82 | $7.82 | $7.62 | $7.66 | $7.66 | 2,240 |
| 2021-09-30 | $7.75 | $7.75 | $7.56 | $7.71 | $7.71 | 15,269 |
| 2021-09-29 | $7.78 | $7.78 | $7.58 | $7.63 | $7.63 | 3,308 |
| 2021-09-28 | $8.01 | $8.01 | $7.73 | $7.85 | $7.85 | 4,371 |
| 2021-09-27 | $8.02 | $8.02 | $7.88 | $7.99 | $7.99 | 3,440 |
| 2021-09-24 | $7.64 | $7.90 | $7.64 | $7.89 | $7.89 | 5,788 |
| 2021-09-23 | $7.93 | $8.02 | $7.85 | $7.86 | $7.86 | 7,929 |
| 2021-09-22 | $7.63 | $7.85 | $7.62 | $7.73 | $7.73 | 5,444 |
| 2021-09-21 | $7.46 | $7.55 | $7.33 | $7.54 | $7.54 | 10,635 |
| 2021-09-20 | $7.69 | $7.69 | $7.40 | $7.40 | $7.40 | 14,495 |
| 2021-09-17 | $7.99 | $7.99 | $7.69 | $7.74 | $7.74 | 2,008 |
| 2021-09-16 | $7.73 | $7.79 | $7.63 | $7.79 | $7.79 | 3,239 |
| 2021-09-15 | $7.39 | $7.72 | $7.37 | $7.68 | $7.68 | 8,674 |
| 2021-09-14 | $7.58 | $7.58 | $7.40 | $7.40 | $7.40 | 3,556 |
| 2021-09-13 | $7.55 | $7.64 | $7.50 | $7.64 | $7.64 | 28,173 |
| 2021-09-10 | $7.93 | $7.96 | $7.65 | $7.66 | $7.66 | 10,543 |
| 2021-09-09 | $8.05 | $8.06 | $7.96 | $7.97 | $7.97 | 9,191 |
| 2021-09-08 | $8.22 | $8.22 | $8.03 | $8.03 | $8.03 | 5,590 |
| 2021-09-07 | $8.38 | $8.38 | $8.29 | $8.30 | $8.30 | 5,852 |
| 2021-09-03 | $8.26 | $8.35 | $8.26 | $8.33 | $8.33 | 9,829 |
| 2021-09-02 | $8.25 | $8.25 | $8.18 | $8.20 | $8.20 | 6,706 |
| 2021-09-01 | $8.14 | $8.28 | $8.12 | $8.20 | $8.20 | 3,779 |
| 2021-08-31 | $8.17 | $8.17 | $8.05 | $8.10 | $8.10 | 7,784 |
| 2021-08-30 | $8.20 | $8.22 | $8.11 | $8.11 | $8.11 | 2,571 |
| 2021-08-27 | $8.16 | $8.26 | $8.16 | $8.18 | $8.18 | 1,748 |
| 2021-08-26 | $8.29 | $8.29 | $8.10 | $8.10 | $8.10 | 32,788 |
| 2021-08-25 | $8.13 | $8.26 | $8.13 | $8.22 | $8.22 | 2,754 |
| 2021-08-24 | $8.08 | $8.10 | $8.00 | $8.10 | $8.10 | 22,902 |
| 2021-08-23 | $8.00 | $8.08 | $8.00 | $8.07 | $8.07 | 9,630 |
| 2021-08-20 | $8.12 | $8.12 | $8.00 | $8.00 | $8.00 | 15,621 |
| 2021-08-19 | $8.16 | $8.16 | $8.05 | $8.06 | $8.06 | 5,945 |
| 2021-08-18 | $8.27 | $8.34 | $8.20 | $8.29 | $8.29 | 7,087 |
| 2021-08-17 | $8.31 | $8.31 | $8.03 | $8.19 | $8.19 | 19,585 |
| 2021-08-16 | $8.64 | $8.64 | $8.30 | $8.37 | $8.37 | 18,393 |
| 2021-08-13 | $8.68 | $8.86 | $8.65 | $8.65 | $8.65 | 12,948 |
| 2021-08-12 | $8.93 | $8.97 | $8.75 | $8.75 | $8.75 | 8,191 |
| 2021-08-11 | $9.00 | $9.02 | $8.93 | $8.93 | $8.93 | 2,444 |
| 2021-08-10 | $9.20 | $9.20 | $9.03 | $9.09 | $9.09 | 10,033 |
| 2021-08-09 | $9.07 | $9.16 | $9.05 | $9.16 | $9.16 | 2,721 |
| 2021-08-06 | $9.11 | $9.11 | $8.98 | $9.06 | $9.06 | 6,957 |
| 2021-08-05 | $8.92 | $9.02 | $8.79 | $9.02 | $9.02 | 21,784 |
| 2021-08-04 | $8.86 | $8.88 | $8.72 | $8.76 | $8.76 | 32,229 |
| 2021-08-03 | $9.10 | $9.10 | $8.82 | $8.86 | $8.86 | 11,757 |
| 2021-08-02 | $8.82 | $8.98 | $8.82 | $8.98 | $8.98 | 5,936 |
| 2021-07-30 | $8.91 | $8.95 | $8.75 | $8.82 | $8.82 | 4,643 |
| 2021-07-29 | $8.92 | $8.99 | $8.89 | $8.90 | $8.90 | 14,404 |
| 2021-07-28 | $8.80 | $8.92 | $8.80 | $8.87 | $8.87 | 7,758 |
| 2021-07-27 | $8.82 | $8.87 | $8.65 | $8.68 | $8.68 | 15,077 |
| 2021-07-26 | $8.91 | $9.00 | $8.79 | $8.83 | $8.83 | 10,856 |
| 2021-07-23 | $9.15 | $9.15 | $8.95 | $8.98 | $8.98 | 14,187 |
| 2021-07-22 | $9.25 | $9.25 | $9.05 | $9.10 | $9.10 | 8,140 |
| 2021-07-21 | $9.48 | $9.48 | $9.14 | $9.17 | $9.17 | 14,951 |
| 2021-07-20 | $8.94 | $9.06 | $8.93 | $9.05 | $9.05 | 35,335 |
| 2021-07-19 | $9.07 | $9.14 | $8.60 | $8.80 | $8.80 | 30,078 |
| 2021-07-16 | $9.49 | $9.49 | $9.10 | $9.10 | $9.10 | 16,483 |
| 2021-07-15 | $9.56 | $9.56 | $9.15 | $9.34 | $9.34 | 23,034 |
| 2021-07-14 | $9.88 | $9.95 | $9.60 | $9.60 | $9.60 | 14,586 |
| 2021-07-13 | $9.79 | $10.08 | $9.79 | $9.86 | $9.86 | 10,800 |
| 2021-07-12 | $9.92 | $9.92 | $9.78 | $9.82 | $9.82 | 6,654 |
| 2021-07-09 | $9.84 | $9.88 | $9.68 | $9.86 | $9.86 | 16,219 |
| 2021-07-08 | $10.22 | $10.22 | $9.64 | $9.73 | $9.73 | 13,945 |
| 2021-07-07 | $10.06 | $10.06 | $9.85 | $9.85 | $9.85 | 19,576 |
| 2021-07-06 | $9.97 | $9.97 | $9.75 | $9.83 | $9.83 | 7,254 |
| 2021-07-02 | $10.07 | $10.07 | $9.86 | $9.94 | $9.94 | 8,211 |
| 2021-07-01 | $9.99 | $10.04 | $9.89 | $10.00 | $10.00 | 25,368 |
| 2021-06-30 | $9.97 | $9.97 | $9.83 | $9.86 | $9.86 | 9,346 |
| 2021-06-29 | $10.03 | $10.03 | $9.84 | $9.92 | $9.92 | 10,488 |
| 2021-06-28 | $10.00 | $10.04 | $9.93 | $9.98 | $9.98 | 37,596 |
| 2021-06-25 | $9.94 | $10.05 | $9.84 | $10.05 | $10.05 | 44,862 |
| 2021-06-24 | $9.88 | $9.99 | $9.86 | $9.97 | $9.97 | 24,898 |
| 2021-06-23 | $9.53 | $9.74 | $9.51 | $9.74 | $9.74 | 16,288 |
| 2021-06-22 | $9.57 | $9.57 | $9.49 | $9.51 | $9.51 | 16,106 |
| 2021-06-21 | $9.60 | $9.60 | $9.49 | $9.57 | $9.57 | 26,908 |
| 2021-06-18 | $9.60 | $9.69 | $9.55 | $9.55 | $9.55 | 31,782 |
| 2021-06-17 | $9.80 | $9.85 | $9.60 | $9.70 | $9.70 | 19,368 |
| 2021-06-16 | $9.85 | $9.85 | $9.79 | $9.80 | $9.80 | 13,840 |
| 2021-06-15 | $10.06 | $10.09 | $9.80 | $9.80 | $9.80 | 44,236 |
| 2021-06-14 | $10.16 | $10.23 | $10.05 | $10.05 | $10.05 | 12,593 |
| 2021-06-11 | $10.05 | $10.17 | $10.05 | $10.10 | $10.10 | 11,253 |
| 2021-06-10 | $10.11 | $10.21 | $10.05 | $10.10 | $10.10 | 24,571 |
| 2021-06-09 | $10.30 | $10.33 | $10.20 | $10.20 | $10.20 | 31,627 |
| 2021-06-08 | $10.46 | $10.46 | $10.25 | $10.30 | $10.30 | 43,069 |
| 2021-06-07 | $10.31 | $10.45 | $10.20 | $10.32 | $10.32 | 34,125 |
| 2021-06-04 | $10.39 | $10.51 | $10.21 | $10.25 | $10.25 | 11,145 |
| 2021-06-03 | $10.50 | $10.50 | $10.26 | $10.27 | $10.27 | 24,114 |
| 2021-06-02 | $10.45 | $10.47 | $10.28 | $10.38 | $10.38 | 55,286 |
| 2021-06-01 | $10.60 | $10.60 | $10.25 | $10.25 | $10.25 | 21,286 |
| 2021-05-28 | $10.30 | $10.38 | $10.30 | $10.35 | $10.35 | 66,215 |
| 2021-05-27 | $10.36 | $10.36 | $10.23 | $10.35 | $10.35 | 16,251 |
| 2021-05-26 | $10.15 | $10.24 | $10.00 | $10.20 | $10.20 | 30,301 |
| 2021-05-25 | $10.08 | $10.15 | $10.00 | $10.03 | $10.03 | 47,826 |
| 2021-05-24 | $9.91 | $10.05 | $9.91 | $10.00 | $10.00 | 31,835 |
| 2021-05-21 | $9.99 | $9.99 | $9.80 | $9.91 | $9.91 | 16,570 |
| 2021-05-20 | $9.96 | $9.97 | $9.84 | $9.92 | $9.92 | 36,158 |
| 2021-05-19 | $10.05 | $10.05 | $9.70 | $9.86 | $9.86 | 85,332 |
| 2021-05-18 | $10.30 | $10.30 | $10.09 | $10.09 | $10.09 | 69,116 |
| 2021-05-17 | $10.29 | $10.31 | $10.07 | $10.14 | $10.14 | 88,042 |
| 2021-05-14 | $10.03 | $10.08 | $9.90 | $10.05 | $10.05 | 70,563 |
| 2021-05-13 | $10.13 | $10.19 | $9.60 | $9.77 | $9.77 | 220,443 |
ETFMG U.S. Alternative Harvest ETF (MJUS) News Headlines
Recent ETFMG U.S. Alternative Harvest ETF (MJUS) News
Similar Companies to ETFMG U.S. Alternative Harvest ETF (MJUS) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |