ETFMG 2X Daily Alternative Harvest ETF (MJXL) Exchange: NYSE ARCA
Data as of Oct. 9, 2024
$0.39 ($0.00) 0.00%
ETFMG 2X Daily Alternative Harvest ETF - Daily Information
Click for more stock information on ETFMG 2X Daily Alternative Harvest ETF.| Daily Information | Data |
|---|---|
| Date | Oct. 9, 2024 |
| Open | $0.39 |
| Previous Close | $0.39 |
| High | $0.39 |
| Low | $0.39 |
| Adjusted Open | $0.39 |
| Previous Adjusted Close | $0.39 |
| Adjusted High | $0.39 |
| Adjusted Low | $0.39 |
Invest in ETFMG 2X Daily Alternative Harvest ETF (MJXL)
Historical Stock Data for ETFMG 2X Daily Alternative Harvest ETF (MJXL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-03 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 0 |
| 2022-12-30 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 0 |
| 2022-12-29 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 0 |
| 2022-12-28 | $0.40 | $0.40 | $0.36 | $0.39 | $0.39 | 13,580 |
| 2022-12-27 | $0.38 | $0.40 | $0.36 | $0.39 | $0.39 | 31,300 |
| 2022-12-23 | $0.42 | $0.42 | $0.38 | $0.41 | $0.41 | 16,643 |
| 2022-12-22 | $0.40 | $0.42 | $0.38 | $0.38 | $0.38 | 25,465 |
| 2022-12-21 | $0.40 | $0.45 | $0.40 | $0.43 | $0.43 | 9,713 |
| 2022-12-20 | $0.44 | $0.44 | $0.40 | $0.40 | $0.40 | 24,022 |
| 2022-12-19 | $0.42 | $0.47 | $0.41 | $0.42 | $0.42 | 70,215 |
| 2022-12-16 | $0.43 | $0.45 | $0.40 | $0.41 | $0.41 | 26,033 |
| 2022-12-15 | $0.44 | $0.45 | $0.41 | $0.43 | $0.43 | 20,019 |
| 2022-12-14 | $0.49 | $0.50 | $0.44 | $0.47 | $0.47 | 105,714 |
| 2022-12-13 | $0.56 | $0.56 | $0.50 | $0.50 | $0.50 | 24,089 |
| 2022-12-12 | $0.54 | $0.54 | $0.51 | $0.51 | $0.51 | 7,380 |
| 2022-12-09 | $0.57 | $0.61 | $0.51 | $0.51 | $0.51 | 8,322 |
| 2022-12-08 | $0.58 | $0.59 | $0.51 | $0.56 | $0.56 | 19,882 |
| 2022-12-07 | $0.72 | $0.72 | $0.56 | $0.59 | $0.59 | 8,995 |
| 2022-12-06 | $0.77 | $0.78 | $0.61 | $0.65 | $0.65 | 91,171 |
| 2022-12-05 | $0.78 | $0.93 | $0.68 | $0.77 | $0.77 | 23,226 |
| 2022-12-02 | $0.68 | $0.74 | $0.68 | $0.74 | $0.74 | 16,797 |
| 2022-12-01 | $0.62 | $0.65 | $0.61 | $0.65 | $0.65 | 11,039 |
| 2022-11-30 | $0.56 | $0.63 | $0.56 | $0.62 | $0.62 | 10,096 |
| 2022-11-29 | $0.61 | $0.64 | $0.56 | $0.61 | $0.61 | 7,740 |
| 2022-11-28 | $0.64 | $0.64 | $0.61 | $0.61 | $0.61 | 811 |
| 2022-11-25 | $0.58 | $0.62 | $0.58 | $0.61 | $0.61 | 2,706 |
| 2022-11-23 | $0.56 | $0.62 | $0.56 | $0.59 | $0.59 | 11,734 |
| 2022-11-22 | $0.63 | $0.72 | $0.55 | $0.61 | $0.61 | 36,281 |
| 2022-11-21 | $0.67 | $0.72 | $0.60 | $0.61 | $0.61 | 5,787 |
| 2022-11-18 | $0.70 | $0.75 | $0.65 | $0.66 | $0.66 | 37,139 |
| 2022-11-17 | $0.68 | $0.68 | $0.56 | $0.66 | $0.66 | 12,696 |
| 2022-11-16 | $0.69 | $0.69 | $0.62 | $0.65 | $0.65 | 13,118 |
| 2022-11-15 | $0.69 | $0.75 | $0.65 | $0.70 | $0.70 | 28,822 |
| 2022-11-14 | $0.69 | $0.69 | $0.61 | $0.67 | $0.67 | 6,486 |
| 2022-11-11 | $0.60 | $0.63 | $0.59 | $0.63 | $0.63 | 47,691 |
| 2022-11-10 | $0.57 | $0.62 | $0.55 | $0.58 | $0.58 | 7,910 |
| 2022-11-09 | $0.60 | $0.60 | $0.54 | $0.57 | $0.57 | 9,835 |
| 2022-11-08 | $0.59 | $0.63 | $0.57 | $0.57 | $0.57 | 12,100 |
| 2022-11-07 | $0.59 | $0.59 | $0.54 | $0.55 | $0.55 | 7,539 |
| 2022-11-04 | $0.62 | $0.62 | $0.54 | $0.58 | $0.58 | 14,712 |
| 2022-11-03 | $0.55 | $0.58 | $0.54 | $0.57 | $0.57 | 8,673 |
| 2022-11-02 | $0.58 | $0.58 | $0.54 | $0.54 | $0.54 | 42,988 |
| 2022-11-01 | $0.71 | $0.71 | $0.58 | $0.61 | $0.61 | 28,812 |
| 2022-10-31 | $0.56 | $0.61 | $0.54 | $0.60 | $0.60 | 17,442 |
| 2022-10-28 | $0.57 | $0.59 | $0.53 | $0.55 | $0.55 | 4,904 |
| 2022-10-27 | $0.55 | $0.56 | $0.54 | $0.54 | $0.54 | 2,029 |
| 2022-10-26 | $0.55 | $0.56 | $0.52 | $0.53 | $0.53 | 12,171 |
| 2022-10-25 | $0.53 | $0.55 | $0.47 | $0.52 | $0.52 | 12,035 |
| 2022-10-24 | $0.49 | $0.53 | $0.45 | $0.50 | $0.50 | 4,576 |
| 2022-10-21 | $0.51 | $0.54 | $0.45 | $0.50 | $0.50 | 14,164 |
| 2022-10-20 | $0.50 | $0.54 | $0.45 | $0.49 | $0.49 | 7,853 |
| 2022-10-19 | $0.54 | $0.54 | $0.50 | $0.53 | $0.53 | 8,746 |
| 2022-10-18 | $0.52 | $0.55 | $0.50 | $0.52 | $0.52 | 4,960 |
| 2022-10-17 | $0.49 | $0.50 | $0.43 | $0.48 | $0.48 | 9,000 |
| 2022-10-14 | $0.48 | $0.48 | $0.47 | $0.47 | $0.47 | 4,406 |
| 2022-10-13 | $0.45 | $0.50 | $0.39 | $0.48 | $0.48 | 39,511 |
| 2022-10-12 | $0.47 | $0.53 | $0.46 | $0.49 | $0.49 | 11,115 |
| 2022-10-11 | $0.51 | $0.55 | $0.46 | $0.50 | $0.50 | 27,892 |
| 2022-10-10 | $0.54 | $0.55 | $0.45 | $0.50 | $0.50 | 23,688 |
| 2022-10-07 | $0.74 | $0.77 | $0.53 | $0.55 | $0.55 | 124,736 |
| 2022-10-06 | $0.55 | $0.77 | $0.48 | $0.66 | $0.66 | 103,098 |
| 2022-10-05 | $0.51 | $0.53 | $0.49 | $0.50 | $0.50 | 11,125 |
| 2022-10-04 | $0.47 | $0.55 | $0.47 | $0.49 | $0.49 | 10,497 |
| 2022-10-03 | $0.44 | $0.55 | $0.44 | $0.48 | $0.48 | 10,513 |
| 2022-09-30 | $0.46 | $0.55 | $0.45 | $0.48 | $0.48 | 4,328 |
| 2022-09-29 | $0.49 | $0.50 | $0.43 | $0.47 | $0.47 | 28,702 |
| 2022-09-28 | $0.45 | $0.52 | $0.43 | $0.49 | $0.49 | 17,695 |
| 2022-09-27 | $0.49 | $0.50 | $0.45 | $0.46 | $0.46 | 21,158 |
| 2022-09-26 | $0.51 | $0.51 | $0.47 | $0.48 | $0.48 | 10,639 |
| 2022-09-23 | $0.50 | $0.52 | $0.48 | $0.49 | $0.49 | 26,747 |
| 2022-09-22 | $0.56 | $0.58 | $0.53 | $0.53 | $0.53 | 29,584 |
| 2022-09-21 | $0.60 | $0.61 | $0.56 | $0.56 | $0.56 | 13,666 |
| 2022-09-20 | $0.60 | $0.60 | $0.57 | $0.59 | $0.59 | 26,573 |
| 2022-09-19 | $0.62 | $0.62 | $0.57 | $0.60 | $0.60 | 13,087 |
| 2022-09-16 | $0.60 | $0.63 | $0.60 | $0.61 | $0.61 | 11,476 |
| 2022-09-15 | $0.64 | $0.65 | $0.64 | $0.64 | $0.64 | 1,323 |
| 2022-09-14 | $0.63 | $0.65 | $0.60 | $0.64 | $0.64 | 20,233 |
| 2022-09-13 | $0.69 | $0.69 | $0.62 | $0.64 | $0.64 | 21,906 |
| 2022-09-12 | $0.73 | $0.77 | $0.65 | $0.68 | $0.68 | 33,723 |
| 2022-09-09 | $0.68 | $0.73 | $0.64 | $0.67 | $0.67 | 77,202 |
| 2022-09-08 | $0.66 | $0.70 | $0.64 | $0.64 | $0.64 | 6,618 |
| 2022-09-07 | $0.63 | $0.67 | $0.63 | $0.67 | $0.67 | 6,072 |
| 2022-09-06 | $0.70 | $0.70 | $0.59 | $0.63 | $0.63 | 14,649 |
| 2022-09-02 | $0.67 | $0.69 | $0.66 | $0.66 | $0.66 | 31,524 |
| 2022-09-01 | $0.71 | $0.74 | $0.66 | $0.67 | $0.67 | 22,285 |
| 2022-08-31 | $0.73 | $0.74 | $0.66 | $0.68 | $0.68 | 18,212 |
| 2022-08-30 | $0.80 | $0.84 | $0.70 | $0.72 | $0.72 | 8,817 |
| 2022-08-29 | $0.76 | $0.88 | $0.73 | $0.78 | $0.78 | 6,198 |
| 2022-08-26 | $0.88 | $0.88 | $0.75 | $0.77 | $0.77 | 8,312 |
| 2022-08-25 | $0.78 | $0.85 | $0.75 | $0.77 | $0.77 | 14,794 |
| 2022-08-24 | $0.72 | $0.76 | $0.66 | $0.73 | $0.73 | 59,118 |
| 2022-08-23 | $0.76 | $0.76 | $0.65 | $0.68 | $0.68 | 123,954 |
| 2022-08-22 | $0.76 | $0.78 | $0.73 | $0.77 | $0.77 | 3,264 |
| 2022-08-19 | $0.99 | $0.99 | $0.75 | $0.79 | $0.79 | 49,981 |
| 2022-08-18 | $0.88 | $0.99 | $0.75 | $0.85 | $0.85 | 86,295 |
| 2022-08-17 | $0.93 | $1.00 | $0.80 | $0.86 | $0.86 | 43,223 |
| 2022-08-16 | $0.94 | $1.00 | $0.91 | $0.95 | $0.95 | 52,882 |
| 2022-08-15 | $0.87 | $1.00 | $0.84 | $0.91 | $0.91 | 29,402 |
| 2022-08-12 | $0.85 | $0.90 | $0.76 | $0.82 | $0.82 | 30,472 |
| 2022-08-11 | $0.85 | $0.90 | $0.78 | $0.82 | $0.82 | 11,647 |
| 2022-08-10 | $0.83 | $0.84 | $0.77 | $0.84 | $0.84 | 11,971 |
| 2022-08-09 | $0.84 | $0.85 | $0.77 | $0.83 | $0.83 | 33,911 |
| 2022-08-08 | $0.84 | $0.88 | $0.84 | $0.87 | $0.87 | 12,261 |
| 2022-08-05 | $0.83 | $0.83 | $0.80 | $0.80 | $0.80 | 3,164 |
| 2022-08-04 | $0.80 | $0.83 | $0.78 | $0.83 | $0.83 | 4,569 |
| 2022-08-03 | $0.81 | $0.82 | $0.74 | $0.80 | $0.80 | 16,306 |
| 2022-08-02 | $0.76 | $0.97 | $0.72 | $0.82 | $0.82 | 31,916 |
| 2022-08-01 | $0.75 | $0.75 | $0.69 | $0.72 | $0.72 | 813 |
| 2022-07-29 | $0.69 | $0.74 | $0.67 | $0.74 | $0.74 | 8,020 |
| 2022-07-28 | $0.66 | $0.75 | $0.66 | $0.73 | $0.73 | 9,092 |
| 2022-07-27 | $0.72 | $0.74 | $0.70 | $0.72 | $0.72 | 14,004 |
| 2022-07-26 | $0.82 | $0.84 | $0.70 | $0.73 | $0.73 | 8,376 |
| 2022-07-25 | $0.79 | $0.84 | $0.69 | $0.81 | $0.81 | 38,148 |
| 2022-07-22 | $0.84 | $0.85 | $0.81 | $0.82 | $0.82 | 5,179 |
| 2022-07-21 | $0.88 | $0.88 | $0.79 | $0.85 | $0.85 | 5,964 |
| 2022-07-20 | $0.79 | $0.98 | $0.79 | $0.89 | $0.89 | 69,775 |
| 2022-07-19 | $0.74 | $0.81 | $0.72 | $0.74 | $0.74 | 7,284 |
| 2022-07-18 | $0.77 | $0.80 | $0.74 | $0.76 | $0.76 | 14,151 |
| 2022-07-15 | $0.78 | $0.80 | $0.71 | $0.74 | $0.74 | 21,089 |
| 2022-07-14 | $0.70 | $0.76 | $0.68 | $0.75 | $0.75 | 29,127 |
| 2022-07-13 | $0.68 | $0.75 | $0.68 | $0.70 | $0.70 | 4,280 |
| 2022-07-12 | $0.74 | $0.75 | $0.70 | $0.72 | $0.72 | 12,119 |
| 2022-07-11 | $0.80 | $0.80 | $0.74 | $0.74 | $0.74 | 3,449 |
| 2022-07-08 | $0.82 | $0.85 | $0.75 | $0.81 | $0.81 | 3,538 |
| 2022-07-07 | $0.82 | $0.85 | $0.75 | $0.85 | $0.85 | 35,568 |
| 2022-07-06 | $0.82 | $0.84 | $0.75 | $0.75 | $0.75 | 6,225 |
| 2022-07-05 | $0.82 | $0.83 | $0.68 | $0.81 | $0.81 | 1,663 |
| 2022-07-01 | $0.75 | $0.78 | $0.68 | $0.78 | $0.78 | 9,776 |
| 2022-06-30 | $0.70 | $0.76 | $0.66 | $0.75 | $0.75 | 25,367 |
| 2022-06-29 | $0.85 | $0.93 | $0.82 | $0.82 | $0.82 | 8,545 |
| 2022-06-28 | $0.91 | $0.99 | $0.85 | $0.99 | $0.99 | 8,878 |
| 2022-06-27 | $1.01 | $1.01 | $0.89 | $0.92 | $0.92 | 32,563 |
| 2022-06-24 | $0.90 | $1.02 | $0.87 | $0.99 | $0.99 | 22,986 |
| 2022-06-23 | $0.76 | $0.90 | $0.73 | $0.89 | $0.89 | 21,621 |
| 2022-06-22 | $0.84 | $0.84 | $0.82 | $0.83 | $0.83 | 3,951 |
| 2022-06-21 | $0.84 | $0.88 | $0.80 | $0.83 | $0.83 | 38,097 |
| 2022-06-17 | $0.92 | $0.92 | $0.80 | $0.83 | $0.83 | 29,285 |
| 2022-06-16 | $0.84 | $0.85 | $0.80 | $0.80 | $0.80 | 2,860 |
| 2022-06-15 | $0.83 | $0.90 | $0.75 | $0.83 | $0.83 | 39,620 |
| 2022-06-14 | $0.82 | $0.85 | $0.76 | $0.81 | $0.81 | 40,760 |
| 2022-06-13 | $0.88 | $0.88 | $0.82 | $0.84 | $0.84 | 19,480 |
| 2022-06-10 | $0.93 | $0.96 | $0.88 | $0.89 | $0.89 | 15,940 |
| 2022-06-09 | $1.04 | $1.04 | $0.98 | $0.98 | $0.98 | 12,575 |
| 2022-06-08 | $1.06 | $1.13 | $1.05 | $1.06 | $1.06 | 5,956 |
| 2022-06-07 | $0.99 | $1.10 | $0.99 | $1.08 | $1.08 | 2,193 |
| 2022-06-06 | $1.17 | $1.17 | $1.01 | $1.04 | $1.04 | 17,242 |
| 2022-06-03 | $1.16 | $1.16 | $1.07 | $1.08 | $1.08 | 2,100 |
| 2022-06-02 | $1.09 | $1.14 | $1.05 | $1.12 | $1.12 | 5,187 |
| 2022-06-01 | $1.18 | $1.18 | $1.03 | $1.08 | $1.08 | 29,667 |
| 2022-05-31 | $1.19 | $1.19 | $1.09 | $1.13 | $1.13 | 21,965 |
| 2022-05-27 | $1.22 | $1.22 | $1.11 | $1.19 | $1.19 | 6,405 |
| 2022-05-26 | $1.09 | $1.29 | $1.09 | $1.25 | $1.25 | 8,857 |
| 2022-05-25 | $1.18 | $1.23 | $1.10 | $1.17 | $1.17 | 23,866 |
| 2022-05-24 | $1.15 | $1.24 | $1.07 | $1.14 | $1.14 | 60,797 |
| 2022-05-23 | $1.17 | $1.28 | $1.15 | $1.22 | $1.22 | 68,069 |
| 2022-05-20 | $1.37 | $1.45 | $1.14 | $1.26 | $1.26 | 14,646 |
| 2022-05-19 | $1.22 | $1.50 | $1.22 | $1.34 | $1.34 | 12,681 |
| 2022-05-18 | $1.50 | $1.50 | $1.21 | $1.29 | $1.29 | 54,590 |
| 2022-05-17 | $1.41 | $1.48 | $1.38 | $1.40 | $1.40 | 33,732 |
| 2022-05-16 | $1.24 | $1.46 | $1.24 | $1.35 | $1.35 | 27,285 |
| 2022-05-13 | $1.20 | $1.33 | $1.20 | $1.27 | $1.27 | 17,780 |
| 2022-05-12 | $1.09 | $1.22 | $1.08 | $1.13 | $1.13 | 46,772 |
| 2022-05-11 | $1.21 | $1.27 | $1.07 | $1.14 | $1.14 | 22,655 |
| 2022-05-10 | $1.33 | $1.36 | $1.12 | $1.21 | $1.21 | 29,591 |
| 2022-05-09 | $1.29 | $1.35 | $1.25 | $1.33 | $1.33 | 17,950 |
| 2022-05-06 | $1.44 | $1.50 | $1.34 | $1.42 | $1.42 | 48,516 |
| 2022-05-05 | $1.63 | $1.63 | $1.44 | $1.49 | $1.49 | 33,593 |
| 2022-05-04 | $1.47 | $1.63 | $1.44 | $1.63 | $1.63 | 33,387 |
| 2022-05-03 | $1.57 | $1.63 | $1.50 | $1.57 | $1.57 | 17,995 |
| 2022-05-02 | $1.48 | $1.63 | $1.48 | $1.57 | $1.57 | 6,280 |
| 2022-04-29 | $1.55 | $1.77 | $1.43 | $1.48 | $1.48 | 8,842 |
| 2022-04-28 | $1.53 | $1.60 | $1.40 | $1.55 | $1.55 | 12,479 |
| 2022-04-27 | $1.52 | $1.57 | $1.46 | $1.46 | $1.46 | 8,909 |
| 2022-04-26 | $1.58 | $1.58 | $1.44 | $1.47 | $1.47 | 22,570 |
| 2022-04-25 | $1.64 | $1.69 | $1.36 | $1.57 | $1.57 | 136,202 |
| 2022-04-22 | $1.60 | $1.75 | $1.51 | $1.65 | $1.65 | 22,134 |
| 2022-04-21 | $1.85 | $1.89 | $1.63 | $1.70 | $1.70 | 26,617 |
| 2022-04-20 | $1.77 | $1.97 | $1.73 | $1.81 | $1.81 | 63,629 |
| 2022-04-19 | $1.79 | $1.94 | $1.77 | $1.87 | $1.87 | 60,238 |
| 2022-04-18 | $1.91 | $1.95 | $1.76 | $1.83 | $1.83 | 30,885 |
| 2022-04-14 | $2.02 | $2.03 | $1.92 | $1.97 | $1.97 | 7,238 |
| 2022-04-13 | $1.92 | $2.07 | $1.92 | $2.07 | $2.07 | 4,949 |
| 2022-04-12 | $2.00 | $2.09 | $1.91 | $1.96 | $1.96 | 36,384 |
| 2022-04-11 | $1.91 | $2.02 | $1.88 | $1.98 | $1.98 | 9,702 |
| 2022-04-08 | $2.02 | $2.20 | $1.89 | $1.99 | $1.99 | 30,607 |
| 2022-04-07 | $2.21 | $2.21 | $2.02 | $2.05 | $2.05 | 12,054 |
| 2022-04-06 | $2.28 | $2.29 | $2.10 | $2.21 | $2.21 | 34,284 |
| 2022-04-05 | $2.48 | $2.48 | $2.19 | $2.32 | $2.32 | 6,762 |
| 2022-04-04 | $2.46 | $2.52 | $2.27 | $2.48 | $2.48 | 21,507 |
| 2022-04-01 | $2.45 | $2.60 | $2.35 | $2.43 | $2.43 | 34,865 |
| 2022-03-31 | $2.67 | $2.67 | $2.37 | $2.46 | $2.46 | 7,970 |
| 2022-03-30 | $2.72 | $2.95 | $2.54 | $2.71 | $2.71 | 14,603 |
| 2022-03-29 | $2.50 | $2.80 | $2.47 | $2.75 | $2.75 | 28,389 |
| 2022-03-28 | $2.80 | $2.80 | $2.51 | $2.64 | $2.64 | 57,391 |
| 2022-03-25 | $3.65 | $3.65 | $2.60 | $2.90 | $2.90 | 132,959 |
| 2022-03-24 | $2.10 | $3.33 | $2.10 | $3.05 | $3.05 | 37,603 |
| 2022-03-23 | $2.38 | $2.80 | $2.18 | $2.18 | $2.18 | 5,512 |
| 2022-03-22 | $2.19 | $2.51 | $2.17 | $2.29 | $2.29 | 5,126 |
| 2022-03-21 | $2.10 | $2.14 | $1.70 | $2.07 | $2.07 | 15,764 |
| 2022-03-18 | $2.07 | $2.56 | $2.06 | $2.15 | $2.15 | 24,117 |
| 2022-03-17 | $1.98 | $2.10 | $1.94 | $2.05 | $2.05 | 13,594 |
| 2022-03-16 | $1.79 | $1.95 | $1.67 | $1.89 | $1.89 | 6,310 |
| 2022-03-15 | $1.71 | $1.79 | $1.69 | $1.79 | $1.79 | 4,624 |
| 2022-03-14 | $1.76 | $1.99 | $1.69 | $1.69 | $1.69 | 2,349 |
| 2022-03-11 | $1.82 | $1.85 | $1.75 | $1.80 | $1.80 | 4,345 |
| 2022-03-10 | $2.07 | $2.07 | $1.85 | $2.00 | $2.00 | 1,964 |
| 2022-03-09 | $2.46 | $2.59 | $1.80 | $2.07 | $2.07 | 12,133 |
| 2022-03-08 | $1.93 | $2.05 | $1.74 | $2.02 | $2.02 | 9,327 |
| 2022-03-07 | $1.78 | $1.79 | $1.70 | $1.77 | $1.77 | 3,072 |
| 2022-03-04 | $2.09 | $2.50 | $1.80 | $1.85 | $1.85 | 25,033 |
| 2022-03-03 | $2.06 | $2.06 | $1.77 | $1.91 | $1.91 | 11,566 |
| 2022-03-02 | $2.00 | $2.13 | $1.94 | $2.11 | $2.11 | 24,576 |
| 2022-03-01 | $2.17 | $2.31 | $2.04 | $2.05 | $2.05 | 9,778 |
| 2022-02-28 | $2.16 | $2.21 | $2.16 | $2.18 | $2.18 | 854 |
| 2022-02-25 | $2.26 | $2.49 | $2.04 | $2.19 | $2.19 | 11,898 |
| 2022-02-24 | $2.08 | $2.40 | $1.96 | $2.12 | $2.12 | 18,988 |
| 2022-02-23 | $2.17 | $3.15 | $2.03 | $2.10 | $2.10 | 12,925 |
| 2022-02-22 | $2.15 | $3.36 | $2.12 | $2.13 | $2.13 | 7,326 |
| 2022-02-18 | $2.47 | $2.50 | $2.25 | $2.26 | $2.26 | 23,908 |
| 2022-02-17 | $2.59 | $2.77 | $2.40 | $2.46 | $2.46 | 14,142 |
| 2022-02-16 | $2.70 | $2.89 | $2.59 | $2.74 | $2.74 | 3,033 |
| 2022-02-15 | $3.01 | $3.01 | $2.70 | $2.75 | $2.75 | 1,046 |
| 2022-02-14 | $2.62 | $2.83 | $2.62 | $2.74 | $2.74 | 7,169 |
| 2022-02-11 | $2.76 | $3.02 | $2.50 | $2.72 | $2.72 | 17,299 |
| 2022-02-10 | $2.56 | $2.89 | $2.56 | $2.75 | $2.75 | 12,123 |
| 2022-02-09 | $2.65 | $2.95 | $2.46 | $2.84 | $2.84 | 45,111 |
| 2022-02-08 | $2.37 | $2.42 | $2.34 | $2.42 | $2.42 | 2,499 |
| 2022-02-07 | $2.39 | $2.42 | $2.23 | $2.38 | $2.38 | 16,922 |
| 2022-02-04 | $2.35 | $2.39 | $2.35 | $2.35 | $2.35 | 4,220 |
| 2022-02-03 | $2.30 | $2.32 | $2.19 | $2.24 | $2.24 | 17,298 |
| 2022-02-02 | $2.54 | $2.54 | $2.42 | $2.42 | $2.42 | 5,053 |
| 2022-02-01 | $2.45 | $2.50 | $2.45 | $2.50 | $2.50 | 3,116 |
| 2022-01-31 | $2.40 | $2.45 | $2.25 | $2.42 | $2.42 | 20,592 |
| 2022-01-28 | $2.22 | $2.27 | $2.22 | $2.26 | $2.26 | 1,348 |
| 2022-01-27 | $2.20 | $2.20 | $2.01 | $2.10 | $2.10 | 21,728 |
| 2022-01-26 | $2.38 | $2.38 | $2.20 | $2.20 | $2.20 | 1,736 |
| 2022-01-25 | $2.31 | $2.33 | $2.25 | $2.25 | $2.25 | 6,401 |
| 2022-01-24 | $2.16 | $2.51 | $2.00 | $2.50 | $2.50 | 28,164 |
| 2022-01-21 | $2.54 | $2.62 | $2.17 | $2.33 | $2.33 | 25,448 |
| 2022-01-20 | $2.60 | $2.99 | $2.59 | $2.64 | $2.64 | 7,669 |
| 2022-01-19 | $2.63 | $2.75 | $2.60 | $2.60 | $2.60 | 6,098 |
| 2022-01-18 | $2.79 | $2.79 | $2.66 | $2.72 | $2.72 | 1,197 |
| 2022-01-14 | $3.20 | $3.20 | $2.81 | $2.86 | $2.86 | 2,491 |
| 2022-01-13 | $3.09 | $3.09 | $2.82 | $2.92 | $2.92 | 19,601 |
| 2022-01-12 | $3.18 | $3.49 | $3.06 | $3.11 | $3.11 | 12,640 |
| 2022-01-11 | $3.00 | $3.50 | $2.95 | $3.20 | $3.20 | 21,286 |
| 2022-01-10 | $3.00 | $3.07 | $2.90 | $3.00 | $3.00 | 4,083 |
| 2022-01-07 | $2.83 | $3.04 | $2.81 | $2.98 | $2.98 | 8,682 |
| 2022-01-06 | $2.94 | $2.95 | $2.63 | $2.84 | $2.84 | 18,921 |
| 2022-01-05 | $3.10 | $3.45 | $2.95 | $2.96 | $2.96 | 7,079 |
| 2022-01-04 | $3.25 | $3.25 | $2.98 | $3.07 | $3.07 | 5,036 |
| 2022-01-03 | $3.15 | $3.35 | $3.11 | $3.24 | $3.24 | 6,322 |
| 2021-12-31 | $3.09 | $3.17 | $3.08 | $3.09 | $3.09 | 4,995 |
| 2021-12-30 | $2.90 | $3.20 | $2.90 | $3.00 | $3.00 | 14,469 |
| 2021-12-29 | $3.20 | $3.22 | $2.95 | $2.98 | $2.98 | 6,077 |
| 2021-12-28 | $3.25 | $3.27 | $3.20 | $3.20 | $3.20 | 1,244 |
| 2021-12-27 | $3.35 | $3.40 | $3.27 | $3.30 | $3.30 | 2,019 |
| 2021-12-23 | $3.15 | $3.32 | $3.11 | $3.18 | $3.18 | 5,992 |
| 2021-12-22 | $3.15 | $3.15 | $3.05 | $3.15 | $3.15 | 12,411 |
| 2021-12-21 | $3.12 | $3.15 | $3.05 | $3.15 | $3.15 | 2,124 |
| 2021-12-20 | $2.95 | $3.12 | $2.82 | $2.98 | $2.98 | 4,401 |
| 2021-12-17 | $2.90 | $3.14 | $2.90 | $3.14 | $3.14 | 19,315 |
| 2021-12-16 | $3.12 | $3.12 | $3.06 | $3.09 | $3.09 | 3,984 |
| 2021-12-15 | $3.08 | $3.12 | $3.03 | $3.12 | $3.12 | 5,463 |
| 2021-12-14 | $3.10 | $3.15 | $3.03 | $3.04 | $3.04 | 3,081 |
| 2021-12-13 | $3.24 | $3.32 | $3.05 | $3.05 | $3.05 | 22,072 |
| 2021-12-10 | $3.41 | $3.49 | $3.27 | $3.33 | $3.33 | 2,125 |
| 2021-12-09 | $3.65 | $3.65 | $3.41 | $3.41 | $3.41 | 4,846 |
| 2021-12-08 | $3.57 | $3.80 | $3.50 | $3.69 | $3.69 | 8,839 |
| 2021-12-07 | $3.50 | $3.60 | $3.36 | $3.50 | $3.50 | 13,011 |
| 2021-12-06 | $3.00 | $3.34 | $3.00 | $3.25 | $3.25 | 16,090 |
| 2021-12-03 | $3.40 | $3.99 | $3.18 | $3.18 | $3.18 | 17,316 |
| 2021-12-02 | $3.31 | $3.68 | $3.19 | $3.36 | $3.36 | 64,422 |
| 2021-12-01 | $3.52 | $3.60 | $3.39 | $3.48 | $3.48 | 13,172 |
| 2021-11-30 | $3.59 | $3.69 | $3.27 | $3.53 | $3.53 | 23,874 |
| 2021-11-29 | $4.25 | $4.25 | $3.50 | $3.67 | $3.67 | 26,654 |
| 2021-11-26 | $3.84 | $4.09 | $3.76 | $3.90 | $3.90 | 14,515 |
| 2021-11-24 | $3.77 | $4.14 | $3.77 | $4.09 | $4.09 | 6,059 |
| 2021-11-23 | $3.95 | $4.10 | $3.80 | $3.99 | $3.99 | 7,171 |
| 2021-11-22 | $4.25 | $4.25 | $3.99 | $4.00 | $4.00 | 10,388 |
| 2021-11-19 | $4.28 | $4.41 | $4.20 | $4.25 | $4.25 | 10,205 |
| 2021-11-18 | $4.95 | $4.95 | $4.29 | $4.30 | $4.30 | 13,504 |
| 2021-11-17 | $5.24 | $5.40 | $4.99 | $4.99 | $4.99 | 12,701 |
| 2021-11-16 | $5.55 | $5.71 | $5.35 | $5.40 | $5.40 | 10,487 |
| 2021-11-15 | $5.97 | $7.16 | $5.65 | $5.65 | $5.65 | 23,510 |
| 2021-11-12 | $4.97 | $5.67 | $4.97 | $5.67 | $5.67 | 5,504 |
| 2021-11-11 | $5.05 | $5.16 | $5.00 | $5.09 | $5.09 | 1,491 |
| 2021-11-10 | $5.29 | $5.29 | $5.00 | $5.05 | $5.05 | 9,759 |
| 2021-11-09 | $5.43 | $5.45 | $5.18 | $5.29 | $5.29 | 15,464 |
| 2021-11-08 | $5.00 | $5.63 | $5.00 | $5.39 | $5.39 | 17,165 |
| 2021-11-05 | $4.70 | $4.74 | $4.35 | $4.60 | $4.60 | 2,439 |
| 2021-11-04 | $4.99 | $4.99 | $4.72 | $4.78 | $4.78 | 2,860 |
| 2021-11-03 | $4.60 | $4.92 | $4.60 | $4.92 | $4.92 | 9,319 |
| 2021-11-02 | $4.81 | $4.81 | $4.49 | $4.68 | $4.68 | 4,234 |
| 2021-11-01 | $4.58 | $4.76 | $4.31 | $4.76 | $4.76 | 6,343 |
| 2021-10-29 | $4.65 | $4.65 | $4.58 | $4.59 | $4.59 | 19,304 |
| 2021-10-28 | $4.70 | $5.51 | $4.53 | $5.30 | $5.30 | 2,213 |
| 2021-10-27 | $4.78 | $4.93 | $4.53 | $4.53 | $4.53 | 3,689 |
| 2021-10-26 | $5.19 | $5.29 | $4.90 | $5.11 | $5.11 | 13,137 |
| 2021-10-25 | $5.52 | $5.52 | $5.05 | $5.05 | $5.05 | 531 |
| 2021-10-22 | $5.21 | $5.51 | $5.20 | $5.26 | $5.26 | 1,777 |
| 2021-10-21 | $5.34 | $5.42 | $5.28 | $5.28 | $5.28 | 1,379 |
| 2021-10-20 | $5.47 | $5.47 | $5.14 | $5.27 | $5.27 | 5,621 |
| 2021-10-19 | $4.82 | $6.00 | $4.81 | $5.27 | $5.27 | 21,649 |
| 2021-10-18 | $4.96 | $4.96 | $4.84 | $4.84 | $4.84 | 1,632 |
| 2021-10-15 | $5.77 | $5.77 | $5.04 | $5.04 | $5.04 | 18,750 |
| 2021-10-14 | $5.40 | $5.40 | $5.20 | $5.20 | $5.20 | 884 |
| 2021-10-13 | $5.07 | $5.07 | $4.82 | $4.99 | $4.99 | 1,239 |
| 2021-10-12 | $5.08 | $5.10 | $5.07 | $5.08 | $5.08 | 2,152 |
| 2021-10-11 | $5.10 | $5.13 | $4.91 | $5.13 | $5.13 | 1,484 |
| 2021-10-08 | $5.21 | $5.21 | $4.98 | $5.03 | $5.03 | 744 |
| 2021-10-07 | $5.23 | $5.70 | $5.10 | $5.21 | $5.21 | 2,865 |
| 2021-10-06 | $5.16 | $5.16 | $5.05 | $5.05 | $5.05 | 1,130 |
| 2021-10-05 | $5.30 | $5.46 | $5.25 | $5.30 | $5.30 | 1,067 |
| 2021-10-04 | $5.05 | $5.18 | $5.03 | $5.07 | $5.07 | 2,773 |
| 2021-10-01 | $5.51 | $5.51 | $5.10 | $5.10 | $5.10 | 1,191 |
| 2021-09-30 | $5.23 | $5.37 | $5.06 | $5.06 | $5.06 | 864 |
| 2021-09-29 | $5.44 | $5.44 | $5.32 | $5.32 | $5.32 | 854 |
| 2021-09-28 | $5.00 | $5.43 | $5.00 | $5.43 | $5.43 | 1,750 |
| 2021-09-27 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 400 |
| 2021-09-24 | $5.80 | $5.91 | $5.60 | $5.91 | $5.91 | 581 |
| 2021-09-23 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 536 |
| 2021-09-22 | $5.40 | $5.71 | $5.40 | $5.71 | $5.71 | 1,075 |
| 2021-09-21 | $5.38 | $5.40 | $5.24 | $5.36 | $5.36 | 1,770 |
| 2021-09-20 | $5.10 | $5.75 | $5.10 | $5.67 | $5.67 | 4,131 |
| 2021-09-17 | $6.03 | $6.05 | $6.03 | $6.05 | $6.05 | 533 |
| 2021-09-16 | $5.84 | $5.84 | $5.75 | $5.75 | $5.75 | 749 |
| 2021-09-15 | $5.60 | $5.76 | $5.60 | $5.76 | $5.76 | 1,538 |
| 2021-09-14 | $5.85 | $5.97 | $5.29 | $5.51 | $5.51 | 3,844 |
| 2021-09-13 | $6.20 | $6.20 | $6.03 | $6.03 | $6.03 | 1,092 |
| 2021-09-10 | $6.39 | $6.39 | $6.20 | $6.20 | $6.20 | 771 |
| 2021-09-09 | $6.30 | $6.35 | $6.30 | $6.33 | $6.33 | 1,040 |
| 2021-09-08 | $6.78 | $6.91 | $6.36 | $6.56 | $6.56 | 4,319 |
| 2021-09-07 | $6.92 | $6.94 | $6.92 | $6.94 | $6.94 | 494 |
| 2021-09-03 | $6.91 | $7.05 | $6.91 | $7.05 | $7.05 | 253 |
| 2021-09-02 | $6.98 | $7.08 | $6.98 | $7.08 | $7.08 | 841 |
| 2021-09-01 | $7.04 | $7.29 | $6.87 | $6.87 | $6.87 | 3,153 |
| 2021-08-31 | $6.97 | $6.99 | $6.95 | $6.95 | $6.95 | 1,939 |
| 2021-08-30 | $6.94 | $6.94 | $6.76 | $6.76 | $6.76 | 491 |
| 2021-08-27 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 51 |
| 2021-08-26 | $6.94 | $7.00 | $6.75 | $6.75 | $6.75 | 1,623 |
| 2021-08-25 | $6.95 | $7.18 | $6.90 | $6.90 | $6.90 | 1,423 |
| 2021-08-24 | $6.78 | $7.16 | $6.78 | $7.16 | $7.16 | 2,795 |
| 2021-08-23 | $6.65 | $6.80 | $6.65 | $6.80 | $6.80 | 497 |
| 2021-08-20 | $6.29 | $6.29 | $6.29 | $6.29 | $6.29 | 91 |
| 2021-08-19 | $6.66 | $6.66 | $6.30 | $6.30 | $6.30 | 727 |
| 2021-08-18 | $6.76 | $6.77 | $6.73 | $6.77 | $6.77 | 1,684 |
| 2021-08-17 | $6.98 | $6.98 | $6.78 | $6.78 | $6.78 | 2,136 |
| 2021-08-16 | $7.10 | $7.10 | $6.87 | $6.87 | $6.87 | 973 |
| 2021-08-13 | $7.53 | $7.53 | $7.15 | $7.15 | $7.15 | 1,137 |
| 2021-08-12 | $7.75 | $7.75 | $7.60 | $7.60 | $7.60 | 365 |
| 2021-08-11 | $7.81 | $8.14 | $7.81 | $7.97 | $7.97 | 928 |
| 2021-08-10 | $7.94 | $8.05 | $7.94 | $8.05 | $8.05 | 1,097 |
| 2021-08-09 | $7.90 | $8.05 | $7.90 | $7.95 | $7.95 | 3,565 |
| 2021-08-06 | $7.97 | $7.97 | $7.97 | $7.97 | $7.97 | 80 |
| 2021-08-05 | $7.50 | $8.20 | $7.50 | $8.20 | $8.20 | 934 |
| 2021-08-04 | $7.80 | $7.80 | $7.64 | $7.64 | $7.64 | 417 |
| 2021-08-03 | $7.64 | $8.23 | $7.64 | $7.96 | $7.96 | 854 |
| 2021-08-02 | $7.82 | $7.82 | $7.82 | $7.82 | $7.82 | 37 |
| 2021-07-30 | $8.15 | $8.21 | $8.10 | $8.10 | $8.10 | 2,256 |
| 2021-07-29 | $8.64 | $8.64 | $8.35 | $8.35 | $8.35 | 1,786 |
| 2021-07-28 | $8.15 | $8.60 | $8.12 | $8.40 | $8.40 | 2,439 |
| 2021-07-27 | $8.00 | $8.00 | $7.50 | $7.50 | $7.50 | 1,288 |
| 2021-07-26 | $7.77 | $8.00 | $7.77 | $8.00 | $8.00 | 797 |
| 2021-07-23 | $7.80 | $7.83 | $7.80 | $7.83 | $7.83 | 829 |
| 2021-07-22 | $8.30 | $8.39 | $7.81 | $8.14 | $8.14 | 2,434 |
| 2021-07-21 | $8.05 | $8.25 | $8.05 | $8.25 | $8.25 | 1,279 |
| 2021-07-20 | $7.70 | $8.28 | $7.53 | $7.84 | $7.84 | 9,589 |
| 2021-07-19 | $7.66 | $7.66 | $7.37 | $7.53 | $7.53 | 2,491 |
| 2021-07-16 | $8.47 | $8.50 | $7.80 | $7.94 | $7.94 | 4,473 |
| 2021-07-15 | $8.56 | $8.56 | $8.03 | $8.03 | $8.03 | 4,209 |
| 2021-07-14 | $9.78 | $9.78 | $8.75 | $8.75 | $8.75 | 10,415 |
| 2021-07-13 | $9.75 | $10.15 | $9.47 | $9.62 | $9.62 | 17,585 |
| 2021-07-12 | $9.70 | $9.70 | $9.46 | $9.55 | $9.55 | 6,232 |
| 2021-07-09 | $9.44 | $10.00 | $9.41 | $9.43 | $9.43 | 3,255 |
| 2021-07-08 | $9.04 | $9.33 | $9.04 | $9.33 | $9.33 | 250 |
| 2021-07-07 | $10.00 | $10.00 | $9.65 | $9.65 | $9.65 | 50,652 |