Motorsport Games Inc - Class A (MSGM) Exchange: NASDAQ
Data as of April 19, 2024
$2.79 ($-0.42) -13.08%
Motorsport Games Inc - Class A - Daily Information
Click for more stock information on Motorsport Games Inc - Class A.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $2.91 |
| Previous Close | $2.79 |
| High | $3.20 |
| Low | $2.65 |
| Adjusted Open | $2.91 |
| Previous Adjusted Close | $2.79 |
| Adjusted High | $3.20 |
| Adjusted Low | $2.65 |
About Motorsport Games Inc - Class A (MSGM)
Motorsport Games Inc - Class A
Invest in Motorsport Games Inc - Class A (MSGM)
Historical Stock Data for Motorsport Games Inc - Class A (MSGM)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $2.91 | $3.20 | $2.65 | $2.79 | $2.79 | 120,688 |
| 2024-04-11 | $3.00 | $3.50 | $2.89 | $3.21 | $3.21 | 449,330 |
| 2024-04-10 | $2.59 | $3.20 | $2.48 | $2.92 | $2.92 | 861,325 |
| 2024-04-09 | $2.21 | $4.16 | $2.21 | $2.65 | $2.65 | 12,063,576 |
| 2024-04-08 | $2.00 | $2.26 | $2.00 | $2.11 | $2.11 | 10,820 |
| 2024-04-05 | $2.12 | $2.12 | $2.00 | $2.00 | $2.00 | 9,497 |
| 2024-04-04 | $2.08 | $2.11 | $2.04 | $2.05 | $2.05 | 5,410 |
| 2024-04-03 | $2.12 | $2.14 | $2.04 | $2.08 | $2.08 | 6,011 |
| 2024-04-02 | $2.05 | $2.17 | $2.05 | $2.09 | $2.09 | 15,186 |
| 2024-04-01 | $2.18 | $2.25 | $2.09 | $2.20 | $2.20 | 17,863 |
| 2024-03-28 | $2.11 | $2.16 | $2.11 | $2.11 | $2.11 | 3,909 |
| 2024-03-27 | $2.19 | $2.19 | $2.02 | $2.06 | $2.06 | 10,523 |
| 2024-03-26 | $2.19 | $2.19 | $2.13 | $2.17 | $2.17 | 8,967 |
| 2024-03-25 | $2.21 | $2.25 | $2.17 | $2.21 | $2.21 | 2,161 |
| 2024-03-22 | $2.11 | $2.30 | $2.11 | $2.21 | $2.21 | 5,150 |
| 2024-03-21 | $2.11 | $2.25 | $2.11 | $2.25 | $2.25 | 6,566 |
| 2024-03-20 | $2.17 | $2.20 | $2.16 | $2.16 | $2.16 | 3,336 |
| 2024-03-19 | $2.16 | $2.26 | $2.16 | $2.20 | $2.20 | 3,037 |
| 2024-03-18 | $2.18 | $2.29 | $2.14 | $2.18 | $2.18 | 9,975 |
| 2024-03-15 | $2.16 | $2.20 | $2.10 | $2.11 | $2.11 | 16,465 |
| 2024-03-14 | $2.15 | $2.20 | $2.10 | $2.11 | $2.11 | 5,867 |
| 2024-03-13 | $2.13 | $2.22 | $2.12 | $2.20 | $2.20 | 9,076 |
| 2024-03-12 | $2.23 | $2.28 | $2.14 | $2.20 | $2.20 | 18,967 |
| 2024-03-11 | $2.20 | $2.25 | $2.20 | $2.20 | $2.20 | 5,296 |
| 2024-03-08 | $2.32 | $2.38 | $2.21 | $2.21 | $2.21 | 9,615 |
| 2024-03-07 | $2.27 | $2.30 | $2.26 | $2.30 | $2.30 | 4,297 |
| 2024-03-06 | $2.22 | $2.32 | $2.22 | $2.29 | $2.29 | 4,472 |
| 2024-03-05 | $2.33 | $2.44 | $2.24 | $2.29 | $2.29 | 6,213 |
| 2024-03-04 | $2.23 | $2.36 | $2.23 | $2.25 | $2.25 | 7,176 |
| 2024-03-01 | $2.34 | $2.37 | $2.22 | $2.22 | $2.22 | 6,863 |
| 2024-02-29 | $2.34 | $2.34 | $2.22 | $2.22 | $2.22 | 17,356 |
| 2024-02-28 | $2.28 | $2.40 | $2.28 | $2.38 | $2.38 | 5,970 |
| 2024-02-27 | $2.35 | $2.53 | $2.23 | $2.33 | $2.33 | 33,070 |
| 2024-02-26 | $2.39 | $2.44 | $2.39 | $2.43 | $2.43 | 5,566 |
| 2024-02-23 | $2.73 | $2.74 | $2.36 | $2.41 | $2.41 | 19,582 |
| 2024-02-22 | $2.67 | $2.71 | $2.52 | $2.59 | $2.59 | 14,988 |
| 2024-02-21 | $2.62 | $2.87 | $2.61 | $2.77 | $2.77 | 10,449 |
| 2024-02-20 | $2.59 | $3.00 | $2.56 | $2.60 | $2.60 | 65,185 |
| 2024-02-16 | $2.63 | $2.85 | $2.52 | $2.54 | $2.54 | 8,410 |
| 2024-02-15 | $2.40 | $3.05 | $2.30 | $2.57 | $2.57 | 116,714 |
| 2024-02-14 | $2.25 | $2.31 | $2.23 | $2.29 | $2.29 | 15,962 |
| 2024-02-13 | $2.40 | $2.40 | $2.25 | $2.27 | $2.27 | 8,350 |
| 2024-02-12 | $2.48 | $2.48 | $2.25 | $2.31 | $2.31 | 24,761 |
| 2024-02-09 | $2.31 | $2.33 | $2.28 | $2.33 | $2.33 | 19,458 |
| 2024-02-08 | $2.45 | $2.60 | $2.30 | $2.33 | $2.33 | 29,955 |
| 2024-02-07 | $2.83 | $2.83 | $2.32 | $2.55 | $2.55 | 27,446 |
| 2024-02-06 | $2.84 | $2.84 | $2.43 | $2.46 | $2.46 | 2,650 |
| 2024-02-05 | $2.56 | $2.58 | $2.43 | $2.58 | $2.58 | 2,197 |
| 2024-02-02 | $2.66 | $2.68 | $2.48 | $2.50 | $2.50 | 2,512 |
| 2024-02-01 | $2.50 | $2.55 | $2.50 | $2.55 | $2.55 | 2,999 |
| 2024-01-31 | $2.72 | $2.75 | $2.42 | $2.45 | $2.45 | 6,719 |
| 2024-01-30 | $2.48 | $2.82 | $2.42 | $2.44 | $2.44 | 11,094 |
| 2024-01-29 | $2.50 | $2.60 | $2.50 | $2.58 | $2.58 | 1,800 |
| 2024-01-26 | $2.67 | $2.86 | $2.51 | $2.57 | $2.57 | 3,889 |
| 2024-01-25 | $2.50 | $2.71 | $2.40 | $2.69 | $2.69 | 15,725 |
| 2024-01-24 | $2.60 | $2.88 | $2.50 | $2.73 | $2.73 | 10,107 |
| 2024-01-23 | $2.74 | $2.87 | $2.54 | $2.76 | $2.76 | 3,398 |
| 2024-01-22 | $2.74 | $2.74 | $2.62 | $2.65 | $2.65 | 3,854 |
| 2024-01-19 | $2.62 | $2.74 | $2.50 | $2.50 | $2.50 | 6,887 |
| 2024-01-18 | $2.50 | $2.59 | $2.41 | $2.50 | $2.50 | 13,859 |
| 2024-01-17 | $2.56 | $2.63 | $2.50 | $2.50 | $2.50 | 8,205 |
| 2024-01-16 | $2.60 | $3.05 | $2.59 | $2.77 | $2.77 | 3,685 |
| 2024-01-12 | $2.58 | $2.78 | $2.56 | $2.78 | $2.78 | 8,172 |
| 2024-01-11 | $2.84 | $2.84 | $2.64 | $2.75 | $2.75 | 15,464 |
| 2024-01-10 | $3.11 | $3.11 | $2.73 | $2.83 | $2.83 | 10,233 |
| 2024-01-09 | $2.80 | $3.04 | $2.70 | $3.04 | $3.04 | 3,015 |
| 2024-01-08 | $2.77 | $2.96 | $2.64 | $2.87 | $2.87 | 6,490 |
| 2024-01-05 | $2.76 | $2.84 | $2.63 | $2.71 | $2.71 | 2,841 |
| 2024-01-04 | $2.81 | $2.81 | $2.70 | $2.77 | $2.77 | 8,781 |
| 2024-01-03 | $2.63 | $2.76 | $2.63 | $2.76 | $2.76 | 2,404 |
| 2024-01-02 | $3.01 | $3.08 | $2.58 | $2.92 | $2.92 | 35,766 |
| 2023-12-29 | $3.23 | $3.29 | $2.89 | $3.09 | $3.09 | 34,179 |
| 2023-12-28 | $3.22 | $3.69 | $3.12 | $3.27 | $3.27 | 89,773 |
| 2023-12-27 | $2.65 | $3.36 | $2.59 | $3.12 | $3.12 | 106,576 |
| 2023-12-26 | $2.61 | $2.62 | $2.50 | $2.57 | $2.57 | 39,311 |
| 2023-12-22 | $2.90 | $3.03 | $2.59 | $2.66 | $2.66 | 78,646 |
| 2023-12-21 | $2.41 | $3.15 | $2.23 | $2.90 | $2.90 | 125,085 |
| 2023-12-20 | $2.49 | $2.49 | $2.30 | $2.30 | $2.30 | 15,824 |
| 2023-12-19 | $2.46 | $2.49 | $2.35 | $2.49 | $2.49 | 9,286 |
| 2023-12-18 | $2.38 | $2.50 | $2.22 | $2.37 | $2.37 | 23,030 |
| 2023-12-15 | $2.18 | $2.40 | $2.14 | $2.37 | $2.37 | 33,735 |
| 2023-12-14 | $2.17 | $2.30 | $2.17 | $2.18 | $2.18 | 16,027 |
| 2023-12-13 | $2.30 | $2.30 | $2.18 | $2.20 | $2.20 | 9,753 |
| 2023-12-12 | $2.42 | $2.48 | $2.10 | $2.26 | $2.26 | 37,269 |
| 2023-12-11 | $2.40 | $2.55 | $2.40 | $2.48 | $2.48 | 3,631 |
| 2023-12-08 | $2.45 | $2.59 | $2.42 | $2.42 | $2.42 | 6,196 |
| 2023-12-07 | $2.53 | $2.54 | $2.41 | $2.50 | $2.50 | 7,088 |
| 2023-12-06 | $2.69 | $2.69 | $2.44 | $2.51 | $2.51 | 4,740 |
| 2023-12-05 | $2.64 | $2.68 | $2.55 | $2.58 | $2.58 | 5,874 |
| 2023-12-04 | $2.56 | $2.74 | $2.48 | $2.70 | $2.70 | 8,477 |
| 2023-12-01 | $2.64 | $2.74 | $2.60 | $2.65 | $2.65 | 9,498 |
| 2023-11-30 | $3.03 | $3.03 | $2.59 | $2.75 | $2.75 | 18,325 |
| 2023-11-29 | $2.45 | $2.71 | $2.40 | $2.51 | $2.51 | 28,441 |
| 2023-11-28 | $2.35 | $2.43 | $2.35 | $2.39 | $2.39 | 5,808 |
| 2023-11-27 | $2.42 | $2.50 | $2.35 | $2.37 | $2.37 | 10,413 |
| 2023-11-24 | $2.40 | $2.50 | $2.37 | $2.48 | $2.48 | 3,040 |
| 2023-11-22 | $2.40 | $2.50 | $2.39 | $2.40 | $2.40 | 2,804 |
| 2023-11-21 | $2.48 | $2.54 | $2.36 | $2.40 | $2.40 | 18,856 |
| 2023-11-20 | $2.45 | $2.72 | $2.39 | $2.43 | $2.43 | 23,585 |
| 2023-11-17 | $2.50 | $2.50 | $2.32 | $2.39 | $2.39 | 8,236 |
| 2023-11-16 | $2.63 | $2.69 | $2.40 | $2.41 | $2.41 | 6,535 |
| 2023-11-15 | $2.69 | $2.69 | $2.50 | $2.60 | $2.60 | 5,973 |
| 2023-11-14 | $2.56 | $2.65 | $2.52 | $2.60 | $2.60 | 3,829 |
| 2023-11-13 | $2.45 | $2.48 | $2.40 | $2.47 | $2.47 | 7,769 |
| 2023-11-10 | $2.45 | $2.51 | $2.35 | $2.42 | $2.42 | 8,598 |
| 2023-11-09 | $2.82 | $2.82 | $2.40 | $2.40 | $2.40 | 12,847 |
| 2023-11-08 | $2.78 | $2.97 | $2.39 | $2.54 | $2.54 | 22,801 |
| 2023-11-07 | $2.81 | $2.99 | $2.70 | $2.70 | $2.70 | 18,142 |
| 2023-11-06 | $3.04 | $3.20 | $2.97 | $3.02 | $3.02 | 6,168 |
| 2023-11-03 | $2.84 | $3.11 | $2.80 | $3.00 | $3.00 | 23,942 |
| 2023-11-02 | $2.90 | $2.99 | $2.85 | $2.85 | $2.85 | 9,561 |
| 2023-11-01 | $3.12 | $3.13 | $2.75 | $2.94 | $2.94 | 16,687 |
| 2023-10-31 | $2.73 | $2.88 | $2.69 | $2.74 | $2.74 | 4,648 |
| 2023-10-30 | $2.80 | $2.93 | $2.71 | $2.71 | $2.71 | 8,256 |
| 2023-10-27 | $3.07 | $3.19 | $2.72 | $2.72 | $2.72 | 16,180 |
| 2023-10-26 | $3.05 | $3.21 | $3.00 | $3.05 | $3.05 | 13,958 |
| 2023-10-25 | $3.00 | $3.20 | $3.00 | $3.01 | $3.01 | 17,153 |
| 2023-10-24 | $3.05 | $3.36 | $3.02 | $3.05 | $3.05 | 8,990 |
| 2023-10-23 | $3.10 | $3.29 | $3.10 | $3.10 | $3.10 | 7,807 |
| 2023-10-20 | $3.33 | $3.54 | $3.15 | $3.18 | $3.18 | 18,157 |
| 2023-10-19 | $3.51 | $3.51 | $3.27 | $3.33 | $3.33 | 18,678 |
| 2023-10-18 | $3.47 | $3.70 | $3.47 | $3.51 | $3.51 | 2,412 |
| 2023-10-17 | $3.45 | $3.86 | $3.45 | $3.56 | $3.56 | 6,891 |
| 2023-10-16 | $3.57 | $3.86 | $3.54 | $3.58 | $3.58 | 7,640 |
| 2023-10-13 | $3.53 | $3.63 | $3.45 | $3.56 | $3.56 | 6,420 |
| 2023-10-12 | $3.66 | $3.69 | $3.47 | $3.58 | $3.58 | 13,966 |
| 2023-10-11 | $3.93 | $3.93 | $3.55 | $3.60 | $3.60 | 41,205 |
| 2023-10-10 | $3.94 | $4.06 | $3.85 | $3.94 | $3.94 | 15,495 |
| 2023-10-09 | $3.90 | $4.09 | $3.90 | $3.97 | $3.97 | 22,497 |
| 2023-10-06 | $3.84 | $4.10 | $3.71 | $4.02 | $4.02 | 59,548 |
| 2023-10-05 | $3.61 | $4.73 | $3.60 | $4.27 | $4.27 | 624,253 |
| 2023-10-04 | $3.53 | $3.54 | $3.44 | $3.54 | $3.54 | 7,213 |
| 2023-10-03 | $3.54 | $3.54 | $3.26 | $3.26 | $3.26 | 8,624 |
| 2023-10-02 | $3.65 | $3.66 | $3.52 | $3.56 | $3.56 | 4,950 |
| 2023-09-29 | $3.67 | $3.75 | $3.62 | $3.62 | $3.62 | 2,157 |
| 2023-09-28 | $3.86 | $3.86 | $3.54 | $3.72 | $3.72 | 19,633 |
| 2023-09-27 | $3.81 | $3.84 | $3.57 | $3.81 | $3.81 | 15,989 |
| 2023-09-26 | $3.61 | $3.65 | $3.61 | $3.61 | $3.61 | 2,709 |
| 2023-09-25 | $3.75 | $3.75 | $3.61 | $3.61 | $3.61 | 3,306 |
| 2023-09-22 | $3.83 | $3.86 | $3.70 | $3.75 | $3.75 | 5,304 |
| 2023-09-21 | $3.73 | $3.98 | $3.72 | $3.93 | $3.93 | 12,568 |
| 2023-09-20 | $3.84 | $3.92 | $3.80 | $3.81 | $3.81 | 4,473 |
| 2023-09-19 | $3.88 | $4.05 | $3.84 | $3.89 | $3.89 | 7,659 |
| 2023-09-18 | $3.89 | $4.06 | $3.78 | $3.88 | $3.88 | 3,780 |
| 2023-09-15 | $3.90 | $4.02 | $3.75 | $3.96 | $3.96 | 52,101 |
| 2023-09-14 | $3.91 | $3.99 | $3.86 | $3.89 | $3.89 | 13,699 |
| 2023-09-13 | $3.81 | $4.03 | $3.80 | $3.95 | $3.95 | 15,134 |
| 2023-09-12 | $3.91 | $4.10 | $3.91 | $3.95 | $3.95 | 5,439 |
| 2023-09-11 | $3.94 | $4.10 | $3.87 | $4.09 | $4.09 | 10,841 |
| 2023-09-08 | $3.81 | $4.09 | $3.75 | $3.99 | $3.99 | 32,481 |
| 2023-09-07 | $3.81 | $3.98 | $3.67 | $3.83 | $3.83 | 21,720 |
| 2023-09-06 | $4.09 | $4.34 | $3.90 | $3.95 | $3.95 | 88,865 |
| 2023-09-05 | $4.33 | $4.48 | $3.97 | $4.11 | $4.11 | 62,488 |
| 2023-09-01 | $4.16 | $4.45 | $4.13 | $4.35 | $4.35 | 25,654 |
| 2023-08-31 | $4.26 | $4.46 | $4.09 | $4.24 | $4.24 | 52,699 |
| 2023-08-30 | $4.35 | $4.55 | $4.23 | $4.26 | $4.26 | 42,873 |
| 2023-08-29 | $4.36 | $4.46 | $4.21 | $4.43 | $4.43 | 79,700 |
| 2023-08-28 | $4.27 | $4.37 | $4.03 | $4.35 | $4.35 | 82,753 |
| 2023-08-25 | $4.18 | $4.40 | $4.02 | $4.36 | $4.36 | 44,791 |
| 2023-08-24 | $4.04 | $4.26 | $3.94 | $4.25 | $4.25 | 114,202 |
| 2023-08-23 | $3.80 | $4.22 | $3.71 | $4.05 | $4.05 | 215,781 |
| 2023-08-22 | $4.06 | $4.19 | $3.61 | $3.96 | $3.96 | 208,311 |
| 2023-08-21 | $4.35 | $4.65 | $4.33 | $4.64 | $4.64 | 144,195 |
| 2023-08-18 | $4.80 | $4.94 | $4.36 | $4.46 | $4.46 | 51,999 |
| 2023-08-17 | $4.87 | $5.11 | $4.68 | $4.85 | $4.85 | 28,343 |
| 2023-08-16 | $4.69 | $4.96 | $4.66 | $4.91 | $4.91 | 62,756 |
| 2023-08-15 | $5.21 | $5.25 | $4.66 | $4.71 | $4.71 | 112,901 |
| 2023-08-14 | $5.35 | $5.78 | $5.27 | $5.41 | $5.41 | 181,765 |
| 2023-08-11 | $6.06 | $6.60 | $5.42 | $5.52 | $5.52 | 463,419 |
| 2023-08-10 | $5.83 | $6.40 | $5.60 | $6.21 | $6.21 | 294,808 |
| 2023-08-09 | $5.63 | $6.27 | $5.41 | $5.77 | $5.77 | 165,579 |
| 2023-08-08 | $5.50 | $7.08 | $5.26 | $6.04 | $6.04 | 1,284,310 |
| 2023-08-07 | $5.44 | $5.69 | $5.13 | $5.54 | $5.54 | 240,319 |
| 2023-08-04 | $5.60 | $6.50 | $5.52 | $5.73 | $5.73 | 1,077,806 |
| 2023-08-03 | $4.77 | $7.20 | $4.77 | $5.67 | $5.67 | 10,255,602 |
| 2023-08-02 | $6.00 | $6.25 | $4.21 | $4.40 | $4.40 | 1,133,131 |
| 2023-08-01 | $3.75 | $8.71 | $3.70 | $6.60 | $6.60 | 16,321,659 |
| 2023-07-31 | $3.43 | $3.61 | $3.37 | $3.43 | $3.43 | 139,183 |
| 2023-07-28 | $3.26 | $3.38 | $3.25 | $3.31 | $3.31 | 4,539 |
| 2023-07-27 | $3.59 | $3.62 | $3.30 | $3.30 | $3.30 | 11,629 |
| 2023-07-26 | $3.33 | $3.45 | $3.17 | $3.38 | $3.38 | 30,414 |
| 2023-07-25 | $3.61 | $3.71 | $3.20 | $3.33 | $3.33 | 35,127 |
| 2023-07-24 | $3.75 | $3.92 | $3.56 | $3.61 | $3.61 | 18,362 |
| 2023-07-21 | $3.97 | $4.03 | $3.77 | $3.77 | $3.77 | 6,359 |
| 2023-07-20 | $3.85 | $4.00 | $3.81 | $3.89 | $3.89 | 10,358 |
| 2023-07-19 | $3.98 | $4.03 | $3.85 | $3.85 | $3.85 | 9,968 |
| 2023-07-18 | $4.07 | $4.07 | $3.88 | $3.90 | $3.90 | 6,930 |
| 2023-07-17 | $3.91 | $4.10 | $3.80 | $3.80 | $3.80 | 6,975 |
| 2023-07-14 | $4.01 | $4.02 | $3.89 | $3.90 | $3.90 | 10,882 |
| 2023-07-13 | $4.24 | $4.24 | $3.97 | $4.05 | $4.05 | 28,192 |
| 2023-07-12 | $4.29 | $4.35 | $4.07 | $4.12 | $4.12 | 16,665 |
| 2023-07-11 | $4.00 | $4.56 | $4.00 | $4.30 | $4.30 | 55,952 |
| 2023-07-10 | $4.17 | $4.17 | $3.96 | $4.14 | $4.14 | 9,905 |
| 2023-07-07 | $3.99 | $4.20 | $3.90 | $4.06 | $4.06 | 9,430 |
| 2023-07-06 | $4.08 | $4.15 | $3.76 | $4.04 | $4.04 | 26,437 |
| 2023-07-05 | $4.08 | $4.15 | $4.05 | $4.09 | $4.09 | 7,051 |
| 2023-07-03 | $4.12 | $4.22 | $4.05 | $4.19 | $4.19 | 24,269 |
| 2023-06-30 | $4.30 | $4.33 | $4.11 | $4.30 | $4.30 | 355,726 |
| 2023-06-29 | $4.18 | $4.30 | $4.05 | $4.28 | $4.28 | 18,066 |
| 2023-06-28 | $4.19 | $4.27 | $4.04 | $4.24 | $4.24 | 11,444 |
| 2023-06-27 | $4.03 | $4.26 | $4.03 | $4.16 | $4.16 | 11,864 |
| 2023-06-26 | $4.23 | $4.40 | $4.02 | $4.02 | $4.02 | 34,771 |
| 2023-06-23 | $4.62 | $4.62 | $4.20 | $4.21 | $4.21 | 15,380 |
| 2023-06-22 | $4.15 | $4.65 | $4.06 | $4.52 | $4.52 | 49,567 |
| 2023-06-21 | $4.32 | $4.75 | $4.13 | $4.66 | $4.66 | 75,315 |
| 2023-06-20 | $4.33 | $4.33 | $4.03 | $4.09 | $4.09 | 18,777 |
| 2023-06-16 | $4.19 | $4.29 | $4.03 | $4.26 | $4.26 | 20,490 |
| 2023-06-15 | $4.33 | $4.33 | $4.05 | $4.10 | $4.10 | 22,924 |
| 2023-06-14 | $4.28 | $4.30 | $4.15 | $4.27 | $4.27 | 12,983 |
| 2023-06-13 | $4.19 | $4.38 | $4.16 | $4.16 | $4.16 | 11,239 |
| 2023-06-12 | $4.43 | $4.43 | $4.15 | $4.25 | $4.25 | 10,176 |
| 2023-06-09 | $4.32 | $4.50 | $4.32 | $4.35 | $4.35 | 10,789 |
| 2023-06-08 | $4.41 | $4.56 | $4.30 | $4.32 | $4.32 | 18,168 |
| 2023-06-07 | $4.75 | $4.75 | $4.33 | $4.40 | $4.40 | 12,208 |
| 2023-06-06 | $4.41 | $4.60 | $4.36 | $4.59 | $4.59 | 10,501 |
| 2023-06-05 | $4.73 | $5.24 | $4.32 | $4.50 | $4.50 | 87,475 |
| 2023-06-02 | $4.49 | $4.49 | $4.33 | $4.41 | $4.41 | 9,099 |
| 2023-06-01 | $4.41 | $4.41 | $4.25 | $4.40 | $4.40 | 9,974 |
| 2023-05-31 | $4.16 | $4.54 | $4.16 | $4.25 | $4.25 | 10,086 |
| 2023-05-30 | $4.16 | $4.32 | $4.14 | $4.25 | $4.25 | 27,684 |
| 2023-05-26 | $4.42 | $4.42 | $4.04 | $4.14 | $4.14 | 25,426 |
| 2023-05-25 | $4.50 | $4.55 | $4.29 | $4.31 | $4.31 | 48,848 |
| 2023-05-24 | $4.64 | $4.64 | $4.40 | $4.53 | $4.53 | 18,741 |
| 2023-05-23 | $4.69 | $4.84 | $4.48 | $4.64 | $4.64 | 28,094 |
| 2023-05-22 | $4.97 | $4.98 | $4.70 | $4.73 | $4.73 | 15,895 |
| 2023-05-19 | $4.89 | $4.98 | $4.74 | $4.87 | $4.87 | 22,918 |
| 2023-05-18 | $4.85 | $4.98 | $4.71 | $4.91 | $4.91 | 10,198 |
| 2023-05-17 | $4.88 | $5.09 | $4.75 | $4.75 | $4.75 | 21,577 |
| 2023-05-16 | $4.86 | $5.10 | $4.80 | $4.95 | $4.95 | 20,178 |
| 2023-05-15 | $5.18 | $5.18 | $4.82 | $4.96 | $4.96 | 15,333 |
| 2023-05-12 | $5.10 | $5.15 | $4.67 | $4.97 | $4.97 | 73,180 |
| 2023-05-11 | $5.16 | $6.10 | $5.00 | $5.26 | $5.26 | 265,096 |
| 2023-05-10 | $5.02 | $5.05 | $4.75 | $5.05 | $5.05 | 49,310 |
| 2023-05-09 | $4.98 | $5.03 | $4.60 | $4.72 | $4.72 | 24,719 |
| 2023-05-08 | $4.88 | $5.01 | $4.80 | $4.85 | $4.85 | 39,415 |
| 2023-05-05 | $4.88 | $5.08 | $4.85 | $4.98 | $4.98 | 33,812 |
| 2023-05-04 | $4.89 | $5.15 | $4.83 | $4.97 | $4.97 | 57,017 |
| 2023-05-03 | $4.90 | $5.36 | $4.72 | $4.88 | $4.88 | 141,771 |
| 2023-05-02 | $5.38 | $6.15 | $5.11 | $5.37 | $5.37 | 705,125 |
| 2023-05-01 | $4.77 | $4.85 | $4.20 | $4.66 | $4.66 | 98,979 |
| 2023-04-28 | $5.05 | $5.24 | $4.76 | $4.87 | $4.87 | 64,271 |
| 2023-04-27 | $5.55 | $5.63 | $5.13 | $5.18 | $5.18 | 39,261 |
| 2023-04-26 | $5.55 | $5.65 | $5.51 | $5.51 | $5.51 | 74,310 |
| 2023-04-25 | $5.64 | $5.71 | $5.53 | $5.61 | $5.61 | 25,713 |
| 2023-04-24 | $5.83 | $5.97 | $5.74 | $5.76 | $5.76 | 17,893 |
| 2023-04-21 | $5.81 | $5.93 | $5.70 | $5.86 | $5.86 | 17,553 |
| 2023-04-20 | $5.90 | $6.03 | $5.70 | $5.85 | $5.85 | 43,447 |
| 2023-04-19 | $6.13 | $6.42 | $5.92 | $6.04 | $6.04 | 98,802 |
| 2023-04-18 | $6.00 | $7.69 | $5.80 | $6.50 | $6.50 | 964,634 |
| 2023-04-17 | $5.96 | $6.25 | $5.76 | $6.14 | $6.14 | 76,850 |
| 2023-04-14 | $5.59 | $6.82 | $5.59 | $5.73 | $5.73 | 264,864 |
| 2023-04-13 | $5.56 | $6.20 | $5.52 | $5.66 | $5.66 | 203,932 |
| 2023-04-12 | $5.82 | $5.97 | $5.54 | $5.56 | $5.56 | 122,277 |
| 2023-04-11 | $6.24 | $6.24 | $5.65 | $5.89 | $5.89 | 143,973 |
| 2023-04-10 | $7.14 | $7.42 | $6.16 | $6.30 | $6.30 | 445,554 |
| 2023-04-06 | $5.48 | $8.88 | $5.41 | $7.74 | $7.74 | 4,727,694 |
| 2023-04-05 | $5.70 | $5.80 | $5.45 | $5.53 | $5.53 | 23,210 |
| 2023-04-04 | $5.77 | $5.94 | $5.56 | $5.87 | $5.87 | 46,464 |
| 2023-04-03 | $5.57 | $5.70 | $5.50 | $5.70 | $5.70 | 23,942 |
| 2023-03-31 | $5.71 | $5.90 | $5.51 | $5.70 | $5.70 | 74,641 |
| 2023-03-30 | $5.82 | $5.96 | $5.70 | $5.94 | $5.94 | 39,646 |
| 2023-03-29 | $5.53 | $5.82 | $5.48 | $5.82 | $5.82 | 75,062 |
| 2023-03-28 | $5.60 | $5.64 | $5.45 | $5.54 | $5.54 | 53,982 |
| 2023-03-27 | $5.95 | $6.34 | $5.32 | $5.45 | $5.45 | 265,842 |
| 2023-03-24 | $6.99 | $7.24 | $6.66 | $6.69 | $6.69 | 231,801 |
| 2023-03-23 | $7.84 | $7.90 | $6.88 | $7.17 | $7.17 | 156,849 |
| 2023-03-22 | $7.94 | $7.94 | $7.63 | $7.84 | $7.84 | 49,803 |
| 2023-03-21 | $8.19 | $8.19 | $7.75 | $8.02 | $8.02 | 58,137 |
| 2023-03-20 | $7.81 | $8.19 | $7.47 | $8.19 | $8.19 | 77,095 |
| 2023-03-17 | $8.45 | $8.53 | $7.72 | $8.19 | $8.19 | 91,743 |
| 2023-03-16 | $8.03 | $8.90 | $8.01 | $8.58 | $8.58 | 80,883 |
| 2023-03-15 | $8.53 | $8.62 | $8.05 | $8.22 | $8.22 | 175,335 |
| 2023-03-14 | $9.13 | $9.49 | $8.68 | $8.96 | $8.96 | 240,454 |
| 2023-03-13 | $9.57 | $10.10 | $8.50 | $9.13 | $9.13 | 115,025 |
| 2023-03-10 | $11.86 | $11.99 | $9.62 | $10.24 | $10.24 | 213,224 |
| 2023-03-09 | $11.31 | $12.99 | $11.31 | $12.07 | $12.07 | 569,900 |
| 2023-03-08 | $10.89 | $12.10 | $10.65 | $11.37 | $11.37 | 292,718 |
| 2023-03-07 | $11.15 | $11.18 | $10.01 | $11.13 | $11.13 | 143,657 |
| 2023-03-06 | $10.00 | $12.10 | $9.85 | $11.23 | $11.23 | 1,107,125 |
| 2023-03-03 | $9.20 | $9.72 | $8.83 | $9.58 | $9.58 | 69,857 |
| 2023-03-02 | $8.78 | $10.24 | $8.55 | $9.33 | $9.33 | 243,789 |
| 2023-03-01 | $8.91 | $9.10 | $8.50 | $8.80 | $8.80 | 61,917 |
| 2023-02-28 | $9.39 | $9.78 | $8.88 | $9.10 | $9.10 | 106,681 |
| 2023-02-27 | $7.93 | $9.78 | $7.93 | $9.78 | $9.78 | 280,122 |
| 2023-02-24 | $8.05 | $9.96 | $8.00 | $8.40 | $8.40 | 424,267 |
| 2023-02-23 | $9.34 | $9.55 | $7.98 | $8.39 | $8.39 | 180,321 |
| 2023-02-22 | $9.70 | $9.70 | $9.05 | $9.38 | $9.38 | 200,458 |
| 2023-02-21 | $10.68 | $10.78 | $9.80 | $9.93 | $9.93 | 114,009 |
| 2023-02-17 | $10.90 | $11.50 | $10.61 | $10.90 | $10.90 | 144,986 |
| 2023-02-16 | $11.56 | $11.90 | $10.83 | $10.90 | $10.90 | 213,335 |
| 2023-02-15 | $12.35 | $12.59 | $11.60 | $12.03 | $12.03 | 177,942 |
| 2023-02-14 | $12.33 | $13.77 | $12.10 | $12.60 | $12.60 | 292,658 |
| 2023-02-13 | $12.01 | $14.44 | $12.00 | $13.07 | $13.07 | 474,636 |
| 2023-02-10 | $12.76 | $13.26 | $11.40 | $12.03 | $12.03 | 327,741 |
| 2023-02-09 | $15.19 | $16.20 | $12.75 | $13.14 | $13.14 | 768,074 |
| 2023-02-08 | $13.56 | $18.87 | $13.25 | $16.07 | $16.07 | 5,931,318 |
| 2023-02-07 | $15.26 | $15.41 | $12.53 | $13.18 | $13.18 | 514,508 |
| 2023-02-06 | $15.81 | $17.47 | $15.30 | $15.66 | $15.66 | 929,108 |
| 2023-02-03 | $20.50 | $27.90 | $16.03 | $16.42 | $16.42 | 3,071,582 |
| 2023-02-02 | $29.92 | $32.00 | $22.22 | $22.96 | $22.96 | 3,066,428 |
| 2023-02-01 | $24.97 | $49.50 | $23.10 | $37.00 | $37.00 | 14,380,661 |
| 2023-01-31 | $7.42 | $27.60 | $6.85 | $21.40 | $21.40 | 49,634,825 |
| 2023-01-30 | $2.90 | $3.05 | $2.54 | $2.63 | $2.63 | 175,755 |
| 2023-01-27 | $3.12 | $3.26 | $2.76 | $2.88 | $2.88 | 37,665 |
| 2023-01-26 | $3.22 | $3.67 | $3.10 | $3.13 | $3.13 | 13,381 |
| 2023-01-25 | $3.33 | $3.54 | $3.00 | $3.22 | $3.22 | 40,104 |
| 2023-01-24 | $3.60 | $3.78 | $3.29 | $3.29 | $3.29 | 30,480 |
| 2023-01-23 | $3.99 | $3.99 | $3.53 | $3.60 | $3.60 | 31,456 |
| 2023-01-20 | $4.02 | $4.07 | $3.55 | $3.82 | $3.82 | 27,049 |
| 2023-01-19 | $3.87 | $4.19 | $3.87 | $3.88 | $3.88 | 17,528 |
| 2023-01-18 | $4.16 | $4.16 | $3.74 | $3.87 | $3.87 | 29,516 |
| 2023-01-17 | $3.96 | $3.97 | $3.51 | $3.88 | $3.88 | 44,035 |
| 2023-01-13 | $4.23 | $4.44 | $3.92 | $3.93 | $3.93 | 62,741 |
| 2023-01-12 | $3.90 | $4.14 | $3.56 | $4.00 | $4.00 | 49,939 |
| 2023-01-11 | $3.68 | $3.91 | $3.39 | $3.75 | $3.75 | 39,639 |
| 2023-01-10 | $3.66 | $4.25 | $3.66 | $3.77 | $3.77 | 98,237 |
| 2023-01-09 | $4.28 | $6.70 | $3.50 | $3.69 | $3.69 | 447,623 |
| 2023-01-06 | $5.56 | $6.59 | $3.97 | $4.09 | $4.09 | 137,301 |
| 2023-01-05 | $6.48 | $6.90 | $5.38 | $6.26 | $6.26 | 115,005 |
| 2023-01-04 | $6.43 | $8.69 | $5.93 | $6.69 | $6.69 | 463,097 |
| 2023-01-03 | $4.40 | $14.43 | $4.26 | $6.95 | $6.95 | 2,430,097 |
| 2022-12-30 | $3.07 | $4.45 | $2.85 | $4.15 | $4.15 | 124,970 |
| 2022-12-29 | $2.60 | $3.73 | $2.60 | $3.07 | $3.07 | 73,512 |
| 2022-12-28 | $2.18 | $2.61 | $2.01 | $2.58 | $2.58 | 20,655 |
| 2022-12-27 | $2.69 | $2.69 | $2.24 | $2.33 | $2.33 | 6,682 |
| 2022-12-23 | $2.69 | $2.86 | $2.50 | $2.67 | $2.67 | 8,666 |
| 2022-12-22 | $2.94 | $2.97 | $2.60 | $2.81 | $2.81 | 4,625 |
| 2022-12-21 | $3.15 | $3.18 | $2.88 | $3.08 | $3.08 | 8,861 |
| 2022-12-20 | $2.50 | $3.27 | $2.50 | $3.15 | $3.15 | 14,048 |
| 2022-12-19 | $2.87 | $3.40 | $2.45 | $2.65 | $2.65 | 31,769 |
| 2022-12-16 | $3.69 | $3.69 | $2.70 | $2.70 | $2.70 | 17,854 |
| 2022-12-15 | $4.32 | $4.64 | $3.69 | $3.69 | $3.69 | 17,858 |
| 2022-12-14 | $5.16 | $5.68 | $4.23 | $4.36 | $4.36 | 37,404 |
| 2022-12-13 | $4.96 | $5.24 | $4.69 | $4.73 | $4.73 | 9,634 |
| 2022-12-12 | $5.06 | $5.07 | $4.87 | $4.87 | $4.87 | 5,384 |
| 2022-12-09 | $5.28 | $5.28 | $4.81 | $5.05 | $5.05 | 4,459 |
| 2022-12-08 | $5.09 | $5.32 | $5.09 | $5.28 | $5.28 | 3,501 |
| 2022-12-07 | $5.17 | $5.23 | $4.92 | $5.08 | $5.08 | 6,495 |
| 2022-12-06 | $5.17 | $5.58 | $5.02 | $5.33 | $5.33 | 24,546 |
| 2022-12-05 | $5.52 | $5.52 | $5.10 | $5.15 | $5.15 | 21,786 |
| 2022-12-02 | $5.03 | $5.77 | $4.84 | $5.25 | $5.25 | 62,786 |
| 2022-12-01 | $5.18 | $5.18 | $4.60 | $4.71 | $4.71 | 12,059 |
| 2022-11-30 | $4.92 | $5.40 | $4.79 | $4.95 | $4.95 | 16,169 |
| 2022-11-29 | $5.00 | $5.83 | $4.78 | $5.07 | $5.07 | 80,664 |
| 2022-11-28 | $5.76 | $6.12 | $5.21 | $5.23 | $5.23 | 66,464 |
| 2022-11-25 | $6.07 | $6.07 | $5.46 | $5.51 | $5.51 | 19,804 |
| 2022-11-23 | $5.77 | $6.38 | $5.52 | $6.10 | $6.10 | 260,926 |
| 2022-11-22 | $4.58 | $8.67 | $4.29 | $6.80 | $6.80 | 1,189,993 |
| 2022-11-21 | $5.30 | $5.30 | $4.50 | $4.50 | $4.50 | 11,334 |
| 2022-11-18 | $5.51 | $5.89 | $5.13 | $5.52 | $5.52 | 16,286 |
| 2022-11-17 | $6.59 | $6.59 | $5.51 | $5.71 | $5.71 | 20,449 |
| 2022-11-16 | $8.50 | $8.50 | $6.62 | $6.79 | $6.79 | 78,158 |
| 2022-11-15 | $7.17 | $7.91 | $6.79 | $6.97 | $6.97 | 32,208 |
| 2022-11-14 | $8.33 | $8.47 | $7.67 | $7.91 | $7.91 | 56,881 |
| 2022-11-11 | $8.92 | $8.92 | $7.11 | $8.30 | $8.30 | 94,983 |
| 2022-11-10 | $8.21 | $10.34 | $7.18 | $8.99 | $8.99 | 1,635,548 |
| 2022-11-09 | $0.63 | $0.67 | $0.60 | $0.62 | $6.21 | 11,229 |
| 2022-11-08 | $0.68 | $0.68 | $0.60 | $0.67 | $6.66 | 1,385 |
| 2022-11-07 | $0.66 | $0.70 | $0.65 | $0.68 | $6.75 | 598 |
| 2022-11-04 | $0.70 | $0.71 | $0.64 | $0.67 | $6.73 | 1,662 |
| 2022-11-03 | $0.68 | $0.72 | $0.67 | $0.70 | $7.00 | 1,150 |
| 2022-11-02 | $0.64 | $0.68 | $0.64 | $0.68 | $6.76 | 572 |
| 2022-11-01 | $0.66 | $0.71 | $0.64 | $0.64 | $6.38 | 1,322 |
| 2022-10-31 | $0.69 | $0.69 | $0.66 | $0.67 | $6.73 | 736 |
| 2022-10-28 | $0.64 | $0.69 | $0.64 | $0.66 | $6.60 | 556 |
| 2022-10-27 | $0.73 | $0.73 | $0.66 | $0.67 | $6.70 | 3,064 |
| 2022-10-26 | $0.75 | $0.75 | $0.69 | $0.72 | $7.22 | 2,158 |
| 2022-10-25 | $0.71 | $0.76 | $0.70 | $0.76 | $7.60 | 1,582 |
| 2022-10-24 | $0.75 | $0.77 | $0.71 | $0.73 | $7.31 | 1,430 |
| 2022-10-21 | $0.76 | $0.79 | $0.76 | $0.78 | $7.75 | 1,017 |
| 2022-10-20 | $0.77 | $0.80 | $0.72 | $0.78 | $7.85 | 9,050 |
| 2022-10-19 | $0.80 | $0.80 | $0.76 | $0.77 | $0.77 | 15,963 |
| 2022-10-18 | $0.80 | $0.80 | $0.75 | $0.78 | $0.78 | 26,435 |
| 2022-10-17 | $0.73 | $0.81 | $0.73 | $0.73 | $0.73 | 43,941 |
| 2022-10-14 | $0.83 | $0.83 | $0.73 | $0.73 | $0.73 | 62,529 |
| 2022-10-13 | $0.79 | $0.82 | $0.77 | $0.81 | $0.81 | 35,492 |
| 2022-10-12 | $0.80 | $0.86 | $0.72 | $0.81 | $0.81 | 34,990 |
| 2022-10-11 | $0.79 | $0.85 | $0.75 | $0.83 | $0.83 | 98,380 |
| 2022-10-10 | $0.79 | $0.81 | $0.75 | $0.79 | $0.79 | 26,278 |
| 2022-10-07 | $0.84 | $0.84 | $0.77 | $0.77 | $0.77 | 35,507 |
| 2022-10-06 | $0.80 | $0.85 | $0.76 | $0.85 | $0.85 | 27,293 |
| 2022-10-05 | $0.70 | $0.80 | $0.66 | $0.79 | $0.79 | 50,999 |
| 2022-10-04 | $0.67 | $0.74 | $0.64 | $0.69 | $0.69 | 90,394 |
| 2022-10-03 | $0.61 | $0.68 | $0.60 | $0.64 | $0.64 | 85,398 |
| 2022-09-30 | $0.61 | $0.63 | $0.56 | $0.57 | $0.57 | 43,819 |
| 2022-09-29 | $0.64 | $0.65 | $0.58 | $0.61 | $0.61 | 60,384 |
| 2022-09-28 | $0.61 | $0.65 | $0.60 | $0.60 | $0.60 | 42,724 |
| 2022-09-27 | $0.62 | $0.67 | $0.60 | $0.60 | $0.60 | 48,575 |
| 2022-09-26 | $0.70 | $0.71 | $0.63 | $0.67 | $0.67 | 63,481 |
| 2022-09-23 | $0.60 | $0.84 | $0.60 | $0.70 | $0.70 | 591,968 |
| 2022-09-22 | $0.80 | $0.80 | $0.61 | $0.61 | $0.61 | 103,930 |
| 2022-09-21 | $0.98 | $0.98 | $0.73 | $0.83 | $0.83 | 136,794 |
| 2022-09-20 | $0.88 | $1.05 | $0.84 | $0.95 | $0.95 | 473,668 |
| 2022-09-19 | $0.91 | $0.94 | $0.85 | $0.86 | $0.86 | 31,090 |
| 2022-09-16 | $0.88 | $0.98 | $0.86 | $0.91 | $0.91 | 45,084 |
| 2022-09-15 | $0.80 | $0.98 | $0.78 | $0.86 | $0.86 | 89,722 |
| 2022-09-14 | $0.95 | $0.95 | $0.75 | $0.78 | $0.78 | 141,347 |
| 2022-09-13 | $0.71 | $1.08 | $0.71 | $0.97 | $0.97 | 976,895 |
| 2022-09-12 | $0.84 | $0.84 | $0.71 | $0.73 | $0.73 | 73,911 |
| 2022-09-09 | $0.74 | $0.88 | $0.70 | $0.81 | $0.81 | 267,422 |
| 2022-09-08 | $0.74 | $0.74 | $0.70 | $0.70 | $0.70 | 29,203 |
| 2022-09-07 | $0.69 | $0.74 | $0.66 | $0.72 | $0.72 | 60,020 |
| 2022-09-06 | $0.73 | $0.73 | $0.66 | $0.69 | $0.69 | 46,132 |
| 2022-09-02 | $0.74 | $0.74 | $0.70 | $0.73 | $0.73 | 56,829 |
| 2022-09-01 | $0.64 | $0.74 | $0.60 | $0.74 | $0.74 | 243,506 |
| 2022-08-31 | $0.60 | $0.66 | $0.60 | $0.64 | $0.64 | 40,015 |
| 2022-08-30 | $0.59 | $0.67 | $0.57 | $0.62 | $0.62 | 186,687 |
| 2022-08-29 | $0.59 | $0.60 | $0.58 | $0.60 | $0.60 | 36,667 |
| 2022-08-26 | $0.61 | $0.64 | $0.57 | $0.62 | $0.62 | 47,055 |
| 2022-08-25 | $0.62 | $0.62 | $0.58 | $0.59 | $0.59 | 20,608 |
| 2022-08-24 | $0.57 | $0.61 | $0.57 | $0.61 | $0.61 | 9,565 |
| 2022-08-23 | $0.57 | $0.60 | $0.55 | $0.60 | $0.60 | 39,226 |
| 2022-08-22 | $0.65 | $0.65 | $0.57 | $0.58 | $0.58 | 20,058 |
| 2022-08-19 | $0.62 | $0.62 | $0.58 | $0.59 | $0.59 | 16,154 |
| 2022-08-18 | $0.63 | $0.63 | $0.59 | $0.63 | $0.63 | 25,682 |
| 2022-08-17 | $0.65 | $0.65 | $0.59 | $0.61 | $0.61 | 49,536 |
| 2022-08-16 | $0.66 | $0.67 | $0.60 | $0.63 | $0.63 | 68,597 |
| 2022-08-15 | $0.62 | $0.68 | $0.62 | $0.63 | $0.63 | 51,258 |
| 2022-08-12 | $0.64 | $0.64 | $0.60 | $0.60 | $0.60 | 35,401 |
| 2022-08-11 | $0.64 | $0.64 | $0.59 | $0.62 | $0.62 | 106,188 |
| 2022-08-10 | $0.65 | $0.75 | $0.59 | $0.69 | $0.69 | 245,184 |
| 2022-08-09 | $0.59 | $0.66 | $0.56 | $0.62 | $0.62 | 84,303 |
| 2022-08-08 | $0.62 | $0.62 | $0.57 | $0.57 | $0.57 | 124,198 |
| 2022-08-05 | $0.62 | $0.62 | $0.56 | $0.60 | $0.60 | 42,881 |
| 2022-08-04 | $0.62 | $0.62 | $0.57 | $0.61 | $0.61 | 36,583 |
| 2022-08-03 | $0.61 | $0.64 | $0.59 | $0.59 | $0.59 | 65,423 |
| 2022-08-02 | $0.58 | $0.68 | $0.58 | $0.62 | $0.62 | 44,695 |
| 2022-08-01 | $0.60 | $0.63 | $0.58 | $0.60 | $0.60 | 17,755 |
| 2022-07-29 | $0.59 | $0.64 | $0.56 | $0.62 | $0.62 | 15,952 |
| 2022-07-28 | $0.62 | $0.64 | $0.62 | $0.63 | $0.63 | 8,817 |
| 2022-07-27 | $0.64 | $0.65 | $0.60 | $0.63 | $0.63 | 10,495 |
| 2022-07-26 | $0.67 | $0.68 | $0.61 | $0.63 | $0.63 | 34,424 |
| 2022-07-25 | $0.61 | $0.61 | $0.59 | $0.59 | $0.59 | 27,214 |
| 2022-07-22 | $0.63 | $0.68 | $0.53 | $0.61 | $0.61 | 63,100 |
| 2022-07-21 | $0.64 | $0.65 | $0.63 | $0.65 | $0.65 | 17,372 |
| 2022-07-20 | $0.62 | $0.66 | $0.60 | $0.62 | $0.62 | 19,429 |
| 2022-07-19 | $0.63 | $0.67 | $0.62 | $0.66 | $0.66 | 14,826 |
| 2022-07-18 | $0.58 | $0.74 | $0.58 | $0.65 | $0.65 | 66,608 |
| 2022-07-15 | $0.65 | $0.65 | $0.57 | $0.57 | $0.57 | 34,232 |
| 2022-07-14 | $0.62 | $0.65 | $0.56 | $0.61 | $0.61 | 20,627 |
| 2022-07-13 | $0.63 | $0.65 | $0.56 | $0.59 | $0.59 | 11,421 |
| 2022-07-12 | $0.66 | $0.66 | $0.58 | $0.63 | $0.63 | 18,892 |
| 2022-07-11 | $0.73 | $0.75 | $0.61 | $0.67 | $0.67 | 27,673 |
| 2022-07-08 | $0.66 | $0.68 | $0.64 | $0.66 | $0.66 | 11,910 |
| 2022-07-07 | $0.64 | $0.68 | $0.61 | $0.64 | $0.64 | 21,971 |
| 2022-07-06 | $0.68 | $0.70 | $0.61 | $0.62 | $0.62 | 26,009 |
| 2022-07-05 | $0.67 | $0.68 | $0.65 | $0.65 | $0.65 | 9,753 |
| 2022-07-01 | $0.68 | $0.70 | $0.65 | $0.66 | $0.66 | 10,441 |
| 2022-06-30 | $0.73 | $0.75 | $0.64 | $0.66 | $0.66 | 36,602 |
| 2022-06-29 | $0.85 | $0.85 | $0.71 | $0.74 | $0.74 | 81,375 |
| 2022-06-28 | $0.64 | $0.90 | $0.64 | $0.81 | $0.81 | 602,885 |
| 2022-06-27 | $0.65 | $0.68 | $0.60 | $0.65 | $0.65 | 22,084 |
| 2022-06-24 | $0.70 | $0.70 | $0.62 | $0.66 | $0.66 | 25,508 |
| 2022-06-23 | $0.57 | $0.69 | $0.57 | $0.65 | $0.65 | 313,797 |
| 2022-06-22 | $0.59 | $0.65 | $0.53 | $0.57 | $0.57 | 55,349 |
| 2022-06-21 | $0.56 | $0.57 | $0.46 | $0.56 | $0.56 | 137,253 |
| 2022-06-17 | $0.63 | $0.65 | $0.46 | $0.46 | $0.46 | 107,584 |
| 2022-06-16 | $0.57 | $0.65 | $0.55 | $0.62 | $0.62 | 99,304 |
| 2022-06-15 | $0.58 | $0.58 | $0.55 | $0.58 | $0.58 | 32,068 |
| 2022-06-14 | $0.60 | $0.61 | $0.55 | $0.57 | $0.57 | 21,437 |
| 2022-06-13 | $0.70 | $0.70 | $0.55 | $0.60 | $0.60 | 60,850 |
| 2022-06-10 | $0.65 | $0.67 | $0.62 | $0.63 | $0.63 | 9,877 |
| 2022-06-09 | $0.72 | $0.72 | $0.60 | $0.67 | $0.67 | 21,947 |
| 2022-06-08 | $0.71 | $0.71 | $0.66 | $0.68 | $0.68 | 5,344 |
| 2022-06-07 | $0.64 | $0.67 | $0.64 | $0.66 | $0.66 | 44,885 |
| 2022-06-06 | $0.77 | $0.77 | $0.60 | $0.64 | $0.64 | 58,813 |
| 2022-06-03 | $0.74 | $0.83 | $0.68 | $0.69 | $0.69 | 56,835 |
| 2022-06-02 | $0.72 | $0.74 | $0.70 | $0.70 | $0.70 | 61,742 |
| 2022-06-01 | $0.67 | $0.70 | $0.63 | $0.65 | $0.65 | 294,487 |
| 2022-05-31 | $0.73 | $0.73 | $0.64 | $0.64 | $0.64 | 230,848 |
| 2022-05-27 | $0.69 | $0.70 | $0.67 | $0.67 | $0.67 | 31,993 |
| 2022-05-26 | $0.68 | $0.70 | $0.66 | $0.67 | $0.67 | 36,766 |
| 2022-05-25 | $0.68 | $0.71 | $0.66 | $0.66 | $0.66 | 64,660 |
| 2022-05-24 | $0.69 | $0.71 | $0.66 | $0.68 | $0.68 | 68,389 |
| 2022-05-23 | $0.67 | $0.70 | $0.63 | $0.66 | $0.66 | 15,673 |
| 2022-05-20 | $0.69 | $0.70 | $0.64 | $0.65 | $0.65 | 35,256 |
| 2022-05-19 | $0.70 | $0.71 | $0.69 | $0.69 | $0.69 | 27,282 |
| 2022-05-18 | $0.69 | $0.71 | $0.67 | $0.70 | $0.70 | 5,253 |
| 2022-05-17 | $0.72 | $0.74 | $0.68 | $0.69 | $0.69 | 23,460 |
| 2022-05-16 | $0.71 | $0.74 | $0.69 | $0.69 | $0.69 | 71,425 |
| 2022-05-13 | $0.68 | $0.75 | $0.67 | $0.72 | $0.72 | 50,704 |
| 2022-05-12 | $0.70 | $0.70 | $0.63 | $0.65 | $0.65 | 54,857 |
| 2022-05-11 | $0.67 | $0.75 | $0.63 | $0.67 | $0.67 | 56,245 |
| 2022-05-10 | $0.70 | $0.73 | $0.63 | $0.65 | $0.65 | 33,742 |
| 2022-05-09 | $0.83 | $0.84 | $0.70 | $0.72 | $0.72 | 46,287 |
| 2022-05-06 | $0.78 | $0.84 | $0.78 | $0.81 | $0.81 | 37,237 |
| 2022-05-05 | $0.92 | $0.92 | $0.81 | $0.83 | $0.83 | 50,837 |
| 2022-05-04 | $0.94 | $0.96 | $0.82 | $0.89 | $0.89 | 102,383 |
| 2022-05-03 | $0.96 | $0.96 | $0.90 | $0.94 | $0.94 | 29,988 |
| 2022-05-02 | $0.93 | $0.96 | $0.93 | $0.93 | $0.93 | 22,493 |
| 2022-04-29 | $0.96 | $0.98 | $0.93 | $0.93 | $0.93 | 33,639 |
| 2022-04-28 | $0.99 | $1.00 | $0.90 | $0.92 | $0.92 | 130,107 |
| 2022-04-27 | $1.05 | $1.06 | $0.98 | $1.00 | $1.00 | 107,797 |
| 2022-04-26 | $1.00 | $1.00 | $0.91 | $0.98 | $0.98 | 172,479 |
| 2022-04-25 | $1.00 | $1.00 | $0.95 | $1.00 | $1.00 | 82,331 |
| 2022-04-22 | $1.04 | $1.06 | $0.99 | $1.00 | $1.00 | 139,444 |
| 2022-04-21 | $1.12 | $1.12 | $1.04 | $1.05 | $1.05 | 75,208 |
| 2022-04-20 | $1.10 | $1.11 | $1.05 | $1.10 | $1.10 | 51,827 |
| 2022-04-19 | $1.14 | $1.14 | $1.11 | $1.13 | $1.13 | 113,233 |
| 2022-04-18 | $1.20 | $1.20 | $1.08 | $1.14 | $1.14 | 122,723 |
| 2022-04-14 | $1.23 | $1.25 | $1.20 | $1.20 | $1.20 | 50,840 |
| 2022-04-13 | $1.28 | $1.31 | $1.21 | $1.24 | $1.24 | 133,876 |
| 2022-04-12 | $1.29 | $1.29 | $1.25 | $1.28 | $1.28 | 66,370 |
| 2022-04-11 | $1.25 | $1.29 | $1.21 | $1.29 | $1.29 | 55,918 |
| 2022-04-08 | $1.29 | $1.30 | $1.18 | $1.25 | $1.25 | 56,213 |
| 2022-04-07 | $1.20 | $1.30 | $1.15 | $1.22 | $1.22 | 169,435 |
| 2022-04-06 | $1.34 | $1.34 | $1.20 | $1.25 | $1.25 | 249,146 |
| 2022-04-05 | $1.32 | $1.38 | $1.29 | $1.33 | $1.33 | 124,648 |
| 2022-04-04 | $1.38 | $1.40 | $1.30 | $1.34 | $1.34 | 198,036 |
| 2022-04-01 | $1.33 | $1.44 | $1.32 | $1.38 | $1.38 | 369,167 |
| 2022-03-31 | $1.70 | $1.73 | $1.29 | $1.32 | $1.32 | 1,139,877 |
| 2022-03-30 | $1.92 | $2.23 | $1.92 | $2.06 | $2.06 | 156,476 |
| 2022-03-29 | $2.03 | $2.03 | $1.88 | $1.90 | $1.90 | 124,212 |
| 2022-03-28 | $2.17 | $2.17 | $2.00 | $2.06 | $2.06 | 65,284 |
| 2022-03-25 | $2.11 | $2.17 | $1.98 | $2.13 | $2.13 | 118,065 |
| 2022-03-24 | $1.96 | $2.13 | $1.84 | $2.11 | $2.11 | 193,003 |
| 2022-03-23 | $1.60 | $1.90 | $1.60 | $1.84 | $1.84 | 161,884 |
| 2022-03-22 | $1.50 | $1.67 | $1.44 | $1.64 | $1.64 | 200,069 |
| 2022-03-21 | $1.77 | $1.77 | $1.42 | $1.57 | $1.57 | 237,662 |
| 2022-03-18 | $1.64 | $2.24 | $1.46 | $1.52 | $1.52 | 571,336 |
| 2022-03-17 | $1.58 | $1.69 | $1.48 | $1.48 | $1.48 | 42,848 |
| 2022-03-16 | $1.66 | $1.73 | $1.44 | $1.48 | $1.48 | 114,321 |
| 2022-03-15 | $1.59 | $1.67 | $1.48 | $1.50 | $1.50 | 29,527 |
| 2022-03-14 | $1.99 | $2.01 | $1.51 | $1.60 | $1.60 | 26,901 |
| 2022-03-11 | $2.10 | $2.12 | $1.95 | $1.98 | $1.98 | 23,242 |
| 2022-03-10 | $2.06 | $2.13 | $2.02 | $2.10 | $2.10 | 30,798 |
| 2022-03-09 | $2.15 | $2.15 | $1.95 | $2.06 | $2.06 | 41,178 |
| 2022-03-08 | $2.12 | $2.15 | $2.10 | $2.14 | $2.14 | 98,145 |
| 2022-03-07 | $2.56 | $2.56 | $2.15 | $2.15 | $2.15 | 14,826 |
| 2022-03-04 | $2.95 | $2.95 | $2.52 | $2.55 | $2.55 | 30,433 |
| 2022-03-03 | $2.99 | $3.07 | $2.90 | $2.97 | $2.97 | 41,081 |
| 2022-03-02 | $3.31 | $3.31 | $2.71 | $2.93 | $2.93 | 58,293 |
| 2022-03-01 | $3.50 | $3.50 | $3.31 | $3.34 | $3.34 | 8,701 |
| 2022-02-28 | $3.37 | $3.55 | $3.35 | $3.41 | $3.41 | 4,659 |
| 2022-02-25 | $3.58 | $3.58 | $3.31 | $3.31 | $3.31 | 11,574 |
| 2022-02-24 | $3.44 | $3.44 | $3.31 | $3.38 | $3.38 | 10,795 |
| 2022-02-23 | $3.76 | $3.76 | $3.42 | $3.50 | $3.50 | 7,272 |
| 2022-02-22 | $3.80 | $3.80 | $3.60 | $3.66 | $3.66 | 4,299 |
| 2022-02-18 | $3.75 | $3.77 | $3.68 | $3.70 | $3.70 | 6,867 |
| 2022-02-17 | $3.73 | $3.84 | $3.56 | $3.82 | $3.82 | 5,475 |
| 2022-02-16 | $3.93 | $4.01 | $3.80 | $3.80 | $3.80 | 14,225 |
| 2022-02-15 | $4.19 | $4.19 | $3.90 | $4.00 | $4.00 | 9,518 |
| 2022-02-14 | $4.20 | $4.32 | $4.03 | $4.11 | $4.11 | 10,717 |
| 2022-02-11 | $4.34 | $4.34 | $3.82 | $3.91 | $3.91 | 24,385 |
| 2022-02-10 | $4.03 | $4.69 | $4.03 | $4.12 | $4.12 | 96,497 |
| 2022-02-09 | $3.82 | $4.16 | $3.82 | $4.03 | $4.03 | 31,943 |
| 2022-02-08 | $4.05 | $4.27 | $3.82 | $3.82 | $3.82 | 28,264 |
| 2022-02-07 | $3.60 | $4.35 | $3.60 | $4.10 | $4.10 | 57,290 |
| 2022-02-04 | $3.53 | $3.53 | $3.40 | $3.52 | $3.52 | 15,952 |
| 2022-02-03 | $3.45 | $3.57 | $3.34 | $3.49 | $3.49 | 31,808 |
| 2022-02-02 | $3.63 | $3.66 | $3.42 | $3.42 | $3.42 | 2,371 |
| 2022-02-01 | $3.83 | $3.83 | $3.66 | $3.74 | $3.74 | 4,082 |
| 2022-01-31 | $3.51 | $3.80 | $3.50 | $3.73 | $3.73 | 6,876 |
| 2022-01-28 | $3.35 | $3.67 | $3.31 | $3.60 | $3.60 | 8,533 |
| 2022-01-27 | $3.43 | $3.48 | $3.40 | $3.40 | $3.40 | 2,801 |
| 2022-01-26 | $3.76 | $3.88 | $3.37 | $3.59 | $3.59 | 29,306 |
| 2022-01-25 | $3.86 | $3.86 | $3.68 | $3.85 | $3.85 | 2,636 |
| 2022-01-24 | $3.93 | $3.97 | $3.73 | $3.86 | $3.86 | 11,504 |
| 2022-01-21 | $3.90 | $4.01 | $3.82 | $3.88 | $3.88 | 4,116 |
| 2022-01-20 | $3.98 | $4.08 | $3.80 | $3.81 | $3.81 | 7,338 |
| 2022-01-19 | $4.00 | $4.00 | $3.77 | $3.87 | $3.87 | 12,503 |
| 2022-01-18 | $4.00 | $4.14 | $3.99 | $4.00 | $4.00 | 5,797 |
| 2022-01-14 | $4.31 | $4.32 | $3.83 | $4.00 | $4.00 | 34,323 |
| 2022-01-13 | $4.04 | $4.35 | $4.04 | $4.20 | $4.20 | 9,851 |
| 2022-01-12 | $4.18 | $4.25 | $4.04 | $4.18 | $4.18 | 11,659 |
| 2022-01-11 | $3.80 | $4.20 | $3.80 | $4.18 | $4.18 | 41,000 |
| 2022-01-10 | $3.77 | $3.79 | $3.70 | $3.79 | $3.79 | 8,090 |
| 2022-01-07 | $3.85 | $3.97 | $3.77 | $3.91 | $3.91 | 11,272 |
| 2022-01-06 | $3.92 | $4.01 | $3.65 | $3.93 | $3.93 | 49,194 |
| 2022-01-05 | $4.28 | $4.82 | $3.42 | $4.01 | $4.01 | 98,641 |
| 2022-01-04 | $3.80 | $4.22 | $3.51 | $4.05 | $4.05 | 91,492 |
| 2022-01-03 | $3.75 | $3.85 | $3.64 | $3.77 | $3.77 | 27,727 |
| 2021-12-31 | $3.34 | $3.55 | $3.11 | $3.40 | $3.40 | 35,137 |
| 2021-12-30 | $3.08 | $3.48 | $3.08 | $3.34 | $3.34 | 39,699 |
| 2021-12-29 | $3.53 | $3.54 | $2.77 | $3.10 | $3.10 | 94,275 |
| 2021-12-28 | $3.62 | $3.65 | $3.43 | $3.52 | $3.52 | 22,564 |
| 2021-12-27 | $3.99 | $4.00 | $3.54 | $3.68 | $3.68 | 44,698 |
| 2021-12-23 | $4.11 | $4.27 | $3.86 | $4.03 | $4.03 | 29,938 |
| 2021-12-22 | $5.00 | $5.18 | $4.02 | $4.15 | $4.15 | 127,421 |
| 2021-12-21 | $4.40 | $4.84 | $4.00 | $4.45 | $4.45 | 26,998 |
| 2021-12-20 | $4.40 | $5.17 | $4.16 | $4.20 | $4.20 | 17,049 |
| 2021-12-17 | $4.71 | $4.81 | $4.46 | $4.47 | $4.47 | 23,291 |
| 2021-12-16 | $5.09 | $5.48 | $4.71 | $4.71 | $4.71 | 21,521 |
| 2021-12-15 | $5.13 | $5.55 | $4.91 | $4.91 | $4.91 | 16,566 |
| 2021-12-14 | $6.07 | $6.07 | $5.50 | $5.50 | $5.50 | 15,842 |
| 2021-12-13 | $6.95 | $6.95 | $6.01 | $6.01 | $6.01 | 32,686 |
| 2021-12-10 | $7.20 | $7.60 | $6.90 | $7.06 | $7.06 | 6,511 |
| 2021-12-09 | $7.84 | $7.84 | $7.25 | $7.25 | $7.25 | 8,742 |
| 2021-12-08 | $7.51 | $7.94 | $7.51 | $7.86 | $7.86 | 13,978 |
| 2021-12-07 | $7.36 | $7.94 | $7.36 | $7.54 | $7.54 | 29,283 |
| 2021-12-06 | $7.94 | $7.94 | $7.32 | $7.78 | $7.78 | 35,656 |
| 2021-12-03 | $8.18 | $8.79 | $7.50 | $7.94 | $7.94 | 4,028 |
| 2021-12-02 | $8.80 | $9.21 | $8.04 | $8.05 | $8.05 | 5,654 |
| 2021-12-01 | $9.49 | $9.50 | $8.89 | $8.89 | $8.89 | 12,679 |
| 2021-11-30 | $9.16 | $9.50 | $9.16 | $9.50 | $9.50 | 5,712 |
| 2021-11-29 | $9.50 | $9.50 | $9.09 | $9.16 | $9.16 | 11,011 |
| 2021-11-26 | $9.52 | $9.94 | $9.50 | $9.50 | $9.50 | 2,019 |
| 2021-11-24 | $9.90 | $9.94 | $9.08 | $9.73 | $9.73 | 5,194 |
| 2021-11-23 | $9.63 | $9.77 | $9.25 | $9.25 | $9.25 | 3,127 |
| 2021-11-22 | $9.55 | $9.90 | $9.19 | $9.60 | $9.60 | 6,304 |
| 2021-11-19 | $9.90 | $10.45 | $9.90 | $9.95 | $9.95 | 5,618 |
| 2021-11-18 | $10.84 | $10.84 | $9.56 | $9.90 | $9.90 | 7,248 |
| 2021-11-17 | $10.49 | $10.49 | $9.78 | $9.90 | $9.90 | 5,715 |
| 2021-11-16 | $10.37 | $10.55 | $10.36 | $10.53 | $10.53 | 4,137 |
| 2021-11-15 | $10.54 | $10.75 | $10.10 | $10.35 | $10.35 | 11,100 |
| 2021-11-12 | $10.26 | $10.87 | $10.26 | $10.54 | $10.54 | 5,678 |
| 2021-11-11 | $9.88 | $10.26 | $9.88 | $10.26 | $10.26 | 7,281 |
| 2021-11-10 | $9.86 | $9.95 | $9.78 | $9.92 | $9.92 | 5,185 |
| 2021-11-09 | $10.40 | $10.40 | $9.85 | $10.00 | $10.00 | 25,763 |
| 2021-11-08 | $10.53 | $10.68 | $10.17 | $10.40 | $10.40 | 17,263 |
| 2021-11-05 | $10.61 | $10.95 | $10.50 | $10.50 | $10.50 | 6,810 |
| 2021-11-04 | $11.00 | $11.00 | $10.65 | $10.65 | $10.65 | 6,304 |
| 2021-11-03 | $10.94 | $11.00 | $10.51 | $10.95 | $10.95 | 10,727 |
| 2021-11-02 | $11.28 | $11.28 | $10.80 | $10.90 | $10.90 | 39,314 |
| 2021-11-01 | $11.89 | $12.23 | $11.13 | $11.30 | $11.30 | 15,895 |
| 2021-10-29 | $12.31 | $12.91 | $11.79 | $11.79 | $11.79 | 6,959 |
| 2021-10-28 | $13.40 | $13.62 | $12.15 | $12.29 | $12.29 | 13,354 |
| 2021-10-27 | $13.77 | $13.81 | $13.02 | $13.58 | $13.58 | 9,311 |
| 2021-10-26 | $14.74 | $14.91 | $13.50 | $14.15 | $14.15 | 28,006 |
| 2021-10-25 | $15.20 | $15.44 | $14.55 | $14.55 | $14.55 | 14,695 |
| 2021-10-22 | $15.16 | $15.45 | $14.90 | $15.38 | $15.38 | 28,447 |
| 2021-10-21 | $15.65 | $16.03 | $14.50 | $15.45 | $15.45 | 11,278 |
| 2021-10-20 | $15.52 | $16.07 | $15.49 | $15.55 | $15.55 | 11,846 |
| 2021-10-19 | $14.70 | $15.61 | $14.70 | $15.60 | $15.60 | 8,066 |
| 2021-10-18 | $14.87 | $14.99 | $14.53 | $14.89 | $14.89 | 8,873 |
| 2021-10-15 | $14.50 | $15.14 | $14.45 | $14.94 | $14.94 | 16,037 |
| 2021-10-14 | $14.07 | $14.50 | $13.85 | $14.26 | $14.26 | 4,415 |
| 2021-10-13 | $14.10 | $14.20 | $13.78 | $14.15 | $14.15 | 5,166 |
| 2021-10-12 | $13.72 | $14.19 | $13.70 | $13.93 | $13.93 | 2,946 |
| 2021-10-11 | $13.98 | $14.20 | $13.25 | $13.80 | $13.80 | 9,150 |
| 2021-10-08 | $13.60 | $14.20 | $13.40 | $14.08 | $14.08 | 3,900 |
| 2021-10-07 | $13.47 | $14.05 | $12.26 | $13.60 | $13.60 | 18,330 |
| 2021-10-06 | $13.42 | $13.85 | $13.25 | $13.46 | $13.46 | 43,059 |
| 2021-10-05 | $13.45 | $13.99 | $13.45 | $13.60 | $13.60 | 4,691 |
| 2021-10-04 | $14.16 | $14.64 | $13.44 | $13.44 | $13.44 | 15,581 |
| 2021-10-01 | $14.25 | $14.45 | $14.05 | $14.15 | $14.15 | 5,031 |
| 2021-09-30 | $14.10 | $14.49 | $14.00 | $14.26 | $14.26 | 2,788 |
| 2021-09-29 | $13.97 | $14.52 | $13.89 | $14.35 | $14.35 | 3,882 |
| 2021-09-28 | $13.80 | $14.00 | $13.50 | $13.50 | $13.50 | 3,845 |
| 2021-09-27 | $14.01 | $14.01 | $14.00 | $14.01 | $14.01 | 1,041 |
| 2021-09-24 | $13.19 | $13.81 | $12.90 | $13.67 | $13.67 | 7,925 |
| 2021-09-23 | $12.71 | $13.54 | $12.71 | $13.32 | $13.32 | 4,689 |
| 2021-09-22 | $12.97 | $13.69 | $12.61 | $12.86 | $12.86 | 12,233 |
| 2021-09-21 | $14.03 | $14.57 | $13.55 | $13.83 | $13.83 | 7,539 |
| 2021-09-20 | $14.20 | $14.52 | $13.91 | $13.99 | $13.99 | 16,383 |
| 2021-09-17 | $14.30 | $14.70 | $14.18 | $14.70 | $14.70 | 16,201 |
| 2021-09-16 | $14.34 | $14.34 | $14.04 | $14.15 | $14.15 | 5,887 |
| 2021-09-15 | $13.69 | $14.34 | $13.69 | $14.26 | $14.26 | 5,618 |
| 2021-09-14 | $14.10 | $14.44 | $13.78 | $13.87 | $13.87 | 11,737 |
| 2021-09-13 | $13.82 | $14.49 | $13.49 | $13.88 | $13.88 | 12,507 |
| 2021-09-10 | $12.72 | $15.11 | $12.72 | $13.82 | $13.82 | 67,627 |
| 2021-09-09 | $11.08 | $13.34 | $10.68 | $12.88 | $12.88 | 63,717 |
| 2021-09-08 | $10.85 | $11.14 | $10.57 | $10.69 | $10.69 | 45,430 |
| 2021-09-07 | $11.13 | $11.13 | $10.72 | $11.03 | $11.03 | 8,198 |
| 2021-09-03 | $10.86 | $11.13 | $10.55 | $10.71 | $10.71 | 13,129 |
| 2021-09-02 | $10.90 | $11.17 | $10.63 | $10.81 | $10.81 | 11,574 |
| 2021-09-01 | $11.05 | $11.29 | $10.26 | $10.85 | $10.85 | 11,571 |
| 2021-08-31 | $10.31 | $11.05 | $10.31 | $10.77 | $10.77 | 9,950 |
| 2021-08-30 | $10.28 | $11.22 | $10.05 | $10.20 | $10.20 | 23,439 |
| 2021-08-27 | $10.56 | $10.98 | $10.25 | $10.27 | $10.27 | 11,689 |
| 2021-08-26 | $9.90 | $10.43 | $9.80 | $10.38 | $10.38 | 15,767 |
| 2021-08-25 | $9.35 | $9.88 | $9.09 | $9.72 | $9.72 | 11,840 |
| 2021-08-24 | $9.45 | $9.45 | $8.99 | $9.15 | $9.15 | 15,510 |
| 2021-08-23 | $9.40 | $9.90 | $9.31 | $9.43 | $9.43 | 37,316 |
| 2021-08-20 | $8.80 | $9.68 | $8.80 | $9.24 | $9.24 | 18,933 |
| 2021-08-19 | $9.11 | $9.60 | $8.80 | $8.80 | $8.80 | 22,925 |
| 2021-08-18 | $9.35 | $9.37 | $8.77 | $9.11 | $9.11 | 10,546 |
| 2021-08-17 | $9.50 | $9.51 | $9.00 | $9.01 | $9.01 | 11,772 |
| 2021-08-16 | $10.21 | $10.21 | $9.51 | $9.60 | $9.60 | 7,823 |
| 2021-08-13 | $11.23 | $12.02 | $10.29 | $10.29 | $10.29 | 20,290 |
| 2021-08-12 | $12.36 | $12.52 | $11.60 | $11.77 | $11.77 | 12,149 |
| 2021-08-11 | $12.24 | $12.69 | $12.10 | $12.36 | $12.36 | 2,229 |
| 2021-08-10 | $13.20 | $13.20 | $12.56 | $12.82 | $12.82 | 7,737 |
| 2021-08-09 | $11.72 | $13.20 | $11.72 | $12.25 | $12.25 | 10,445 |
| 2021-08-06 | $11.18 | $11.96 | $11.15 | $11.83 | $11.83 | 10,263 |
| 2021-08-05 | $11.32 | $11.32 | $11.18 | $11.18 | $11.18 | 2,763 |
| 2021-08-04 | $11.30 | $11.57 | $11.27 | $11.27 | $11.27 | 2,839 |
| 2021-08-03 | $11.69 | $11.79 | $11.25 | $11.47 | $11.47 | 9,735 |
| 2021-08-02 | $11.65 | $12.00 | $11.42 | $11.65 | $11.65 | 13,652 |
| 2021-07-30 | $12.14 | $12.32 | $11.57 | $11.57 | $11.57 | 10,202 |
| 2021-07-29 | $11.89 | $12.39 | $11.89 | $12.14 | $12.14 | 4,770 |
| 2021-07-28 | $12.58 | $12.62 | $11.99 | $12.04 | $12.04 | 5,875 |
| 2021-07-27 | $12.85 | $13.25 | $12.24 | $12.25 | $12.25 | 3,263 |
| 2021-07-26 | $13.26 | $13.26 | $12.87 | $12.88 | $12.88 | 3,604 |
| 2021-07-23 | $13.18 | $13.34 | $13.08 | $13.34 | $13.34 | 4,324 |
| 2021-07-22 | $13.32 | $13.42 | $12.78 | $13.02 | $13.02 | 3,219 |
| 2021-07-21 | $12.61 | $13.46 | $12.47 | $13.09 | $13.09 | 10,033 |
| 2021-07-20 | $12.57 | $13.16 | $12.45 | $12.72 | $12.72 | 13,415 |
| 2021-07-19 | $12.97 | $13.02 | $12.58 | $12.73 | $12.73 | 9,666 |
| 2021-07-16 | $13.48 | $13.64 | $12.93 | $13.02 | $13.02 | 8,013 |
| 2021-07-15 | $13.00 | $13.49 | $12.65 | $13.31 | $13.31 | 15,294 |
| 2021-07-14 | $12.75 | $13.37 | $12.13 | $12.91 | $12.91 | 12,551 |
| 2021-07-13 | $12.23 | $12.74 | $12.12 | $12.70 | $12.70 | 28,130 |
| 2021-07-12 | $12.71 | $12.84 | $12.40 | $12.50 | $12.50 | 3,361 |
| 2021-07-09 | $12.87 | $13.42 | $12.69 | $12.96 | $12.96 | 34,621 |
| 2021-07-08 | $13.44 | $13.44 | $12.82 | $12.94 | $12.94 | 8,567 |
| 2021-07-07 | $13.82 | $13.82 | $12.92 | $13.69 | $13.69 | 37,988 |
| 2021-07-06 | $14.00 | $14.00 | $13.43 | $13.53 | $13.53 | 16,322 |
| 2021-07-02 | $13.98 | $14.05 | $13.64 | $14.00 | $14.00 | 14,142 |
| 2021-07-01 | $13.73 | $14.20 | $13.55 | $13.99 | $13.99 | 17,211 |
| 2021-06-30 | $13.84 | $14.00 | $13.25 | $14.00 | $14.00 | 26,886 |
| 2021-06-29 | $13.69 | $14.00 | $12.99 | $13.86 | $13.86 | 28,450 |
| 2021-06-28 | $13.11 | $13.89 | $12.91 | $13.29 | $13.29 | 38,813 |
| 2021-06-25 | $12.48 | $14.59 | $12.31 | $13.57 | $13.57 | 92,680 |
| 2021-06-24 | $12.13 | $12.93 | $11.93 | $12.30 | $12.30 | 47,996 |
| 2021-06-23 | $11.40 | $12.71 | $11.40 | $12.25 | $12.25 | 168,179 |
| 2021-06-22 | $11.55 | $11.83 | $11.33 | $11.33 | $11.33 | 30,766 |
| 2021-06-21 | $12.12 | $12.42 | $11.55 | $11.60 | $11.60 | 25,172 |
| 2021-06-18 | $13.00 | $13.39 | $11.89 | $12.10 | $12.10 | 53,519 |
| 2021-06-17 | $13.20 | $13.75 | $13.03 | $13.03 | $13.03 | 20,012 |
| 2021-06-16 | $13.46 | $13.64 | $13.03 | $13.03 | $13.03 | 41,225 |
| 2021-06-15 | $13.62 | $14.06 | $13.50 | $13.66 | $13.66 | 30,032 |
| 2021-06-14 | $13.91 | $14.30 | $13.72 | $13.79 | $13.79 | 28,181 |
| 2021-06-11 | $13.63 | $14.53 | $13.63 | $13.90 | $13.90 | 24,134 |
| 2021-06-10 | $13.61 | $13.97 | $13.31 | $13.56 | $13.56 | 29,246 |
| 2021-06-09 | $13.60 | $13.99 | $13.25 | $13.39 | $13.39 | 37,070 |
| 2021-06-08 | $13.81 | $14.41 | $13.49 | $13.61 | $13.61 | 60,391 |
| 2021-06-07 | $15.35 | $15.35 | $13.13 | $13.60 | $13.60 | 57,351 |
| 2021-06-04 | $15.48 | $15.64 | $14.67 | $14.82 | $14.82 | 12,511 |
| 2021-06-03 | $15.66 | $16.25 | $14.54 | $15.34 | $15.34 | 69,846 |
| 2021-06-02 | $15.97 | $16.73 | $15.57 | $15.67 | $15.67 | 22,778 |
| 2021-06-01 | $16.27 | $16.75 | $15.93 | $15.93 | $15.93 | 9,163 |
| 2021-05-28 | $16.64 | $16.79 | $16.00 | $16.24 | $16.24 | 24,989 |
| 2021-05-27 | $16.74 | $16.74 | $15.97 | $16.00 | $16.00 | 14,014 |
| 2021-05-26 | $16.60 | $16.67 | $16.05 | $16.33 | $16.33 | 8,709 |
| 2021-05-25 | $16.61 | $16.61 | $15.55 | $16.09 | $16.09 | 35,195 |
| 2021-05-24 | $17.45 | $17.55 | $16.45 | $16.61 | $16.61 | 13,757 |
| 2021-05-21 | $17.75 | $18.09 | $17.09 | $17.20 | $17.20 | 16,149 |
| 2021-05-20 | $17.20 | $18.59 | $17.09 | $17.68 | $17.68 | 14,256 |
| 2021-05-19 | $19.14 | $19.14 | $16.98 | $17.13 | $17.13 | 27,986 |
| 2021-05-18 | $17.50 | $18.73 | $17.50 | $18.45 | $18.45 | 16,542 |
| 2021-05-17 | $17.74 | $18.55 | $17.50 | $18.50 | $18.50 | 3,419 |
| 2021-05-14 | $16.83 | $17.98 | $16.83 | $17.73 | $17.73 | 5,115 |
| 2021-05-13 | $19.08 | $19.08 | $16.11 | $16.68 | $16.68 | 42,829 |
| 2021-05-12 | $18.71 | $18.71 | $18.10 | $18.29 | $18.29 | 22,770 |
| 2021-05-11 | $20.35 | $20.80 | $18.14 | $19.09 | $19.09 | 22,821 |
| 2021-05-10 | $21.14 | $21.86 | $20.56 | $20.56 | $20.56 | 8,277 |
| 2021-05-07 | $21.30 | $21.86 | $20.45 | $21.55 | $21.55 | 5,004 |
| 2021-05-06 | $21.93 | $21.93 | $20.13 | $21.55 | $21.55 | 8,591 |
| 2021-05-05 | $21.18 | $21.94 | $20.69 | $21.94 | $21.94 | 25,023 |
| 2021-05-04 | $21.68 | $22.25 | $20.25 | $21.38 | $21.38 | 10,021 |
| 2021-05-03 | $21.25 | $22.16 | $21.25 | $21.89 | $21.89 | 4,694 |
| 2021-04-30 | $21.60 | $22.39 | $20.50 | $21.31 | $21.31 | 28,437 |
| 2021-04-29 | $22.35 | $22.45 | $20.68 | $21.80 | $21.80 | 5,179 |
| 2021-04-28 | $20.28 | $22.65 | $20.20 | $22.39 | $22.39 | 18,970 |
| 2021-04-27 | $19.01 | $20.38 | $18.71 | $20.19 | $20.19 | 6,116 |
| 2021-04-26 | $19.23 | $19.95 | $19.08 | $19.91 | $19.91 | 7,602 |
| 2021-04-23 | $19.32 | $19.47 | $18.62 | $19.22 | $19.22 | 4,264 |
| 2021-04-22 | $18.89 | $19.44 | $18.54 | $19.10 | $19.10 | 11,993 |
| 2021-04-21 | $19.39 | $20.34 | $18.41 | $18.50 | $18.50 | 12,495 |
| 2021-04-20 | $20.19 | $20.95 | $18.49 | $19.22 | $19.22 | 20,943 |
| 2021-04-19 | $20.88 | $21.20 | $20.19 | $20.44 | $20.44 | 8,111 |
| 2021-04-16 | $21.21 | $21.21 | $20.22 | $20.70 | $20.70 | 14,618 |
| 2021-04-15 | $21.94 | $22.71 | $20.01 | $21.24 | $21.24 | 109,795 |
| 2021-04-14 | $21.31 | $21.46 | $20.17 | $20.42 | $20.42 | 12,189 |
| 2021-04-13 | $21.03 | $21.42 | $21.03 | $21.25 | $21.25 | 41,931 |
| 2021-04-12 | $23.11 | $23.11 | $20.76 | $21.11 | $21.11 | 13,095 |
| 2021-04-09 | $23.60 | $24.10 | $22.90 | $23.20 | $23.20 | 6,778 |
| 2021-04-08 | $23.96 | $24.15 | $23.03 | $24.15 | $24.15 | 21,863 |
| 2021-04-07 | $23.10 | $24.19 | $23.08 | $24.00 | $24.00 | 8,604 |
| 2021-04-06 | $22.80 | $23.33 | $22.80 | $23.04 | $23.04 | 18,074 |
| 2021-04-05 | $22.82 | $22.95 | $22.54 | $22.95 | $22.95 | 9,949 |
| 2021-04-01 | $23.56 | $23.56 | $22.71 | $23.22 | $23.22 | 11,546 |
| 2021-03-31 | $22.88 | $23.90 | $22.86 | $23.26 | $23.26 | 9,769 |
| 2021-03-30 | $23.59 | $23.90 | $22.77 | $23.90 | $23.90 | 16,224 |
| 2021-03-29 | $23.55 | $24.08 | $23.11 | $23.90 | $23.90 | 21,683 |
| 2021-03-26 | $23.19 | $24.00 | $22.86 | $23.90 | $23.90 | 19,200 |
| 2021-03-25 | $23.80 | $23.80 | $21.14 | $23.13 | $23.13 | 21,900 |
| 2021-03-24 | $24.32 | $24.81 | $22.81 | $23.32 | $23.32 | 28,015 |
| 2021-03-23 | $24.68 | $25.35 | $24.09 | $24.99 | $24.99 | 65,274 |
| 2021-03-22 | $24.83 | $27.46 | $24.20 | $25.05 | $25.05 | 142,309 |
| 2021-03-19 | $24.17 | $25.50 | $23.99 | $24.23 | $24.23 | 109,706 |
| 2021-03-18 | $22.84 | $25.01 | $22.57 | $24.60 | $24.60 | 43,628 |
| 2021-03-17 | $23.00 | $23.94 | $22.57 | $23.40 | $23.40 | 27,432 |
| 2021-03-16 | $24.20 | $24.38 | $22.21 | $23.02 | $23.02 | 26,176 |
| 2021-03-15 | $25.97 | $25.97 | $23.22 | $23.86 | $23.86 | 25,255 |
| 2021-03-12 | $25.23 | $26.48 | $24.04 | $25.46 | $25.46 | 20,035 |
| 2021-03-11 | $24.95 | $25.14 | $24.15 | $24.93 | $24.93 | 24,805 |
| 2021-03-10 | $24.73 | $25.88 | $23.37 | $24.81 | $24.81 | 50,849 |
| 2021-03-09 | $20.40 | $25.22 | $20.40 | $24.02 | $24.02 | 87,298 |
| 2021-03-08 | $20.55 | $20.99 | $19.95 | $20.25 | $20.25 | 76,324 |
| 2021-03-05 | $20.50 | $21.01 | $17.51 | $20.15 | $20.15 | 133,760 |
| 2021-03-04 | $23.65 | $24.60 | $18.09 | $20.23 | $20.23 | 81,447 |
| 2021-03-03 | $25.51 | $25.90 | $23.01 | $23.47 | $23.47 | 68,119 |
| 2021-03-02 | $26.92 | $27.78 | $25.39 | $25.88 | $25.88 | 28,451 |
| 2021-03-01 | $26.80 | $27.55 | $26.80 | $26.98 | $26.98 | 10,983 |
| 2021-02-26 | $28.34 | $28.34 | $26.28 | $26.85 | $26.85 | 24,447 |
| 2021-02-25 | $28.03 | $28.68 | $26.79 | $28.00 | $28.00 | 59,764 |
| 2021-02-24 | $26.49 | $28.74 | $26.49 | $27.82 | $27.82 | 69,417 |
| 2021-02-23 | $28.10 | $28.95 | $25.02 | $26.91 | $26.91 | 123,804 |
| 2021-02-22 | $29.03 | $29.28 | $28.19 | $28.85 | $28.85 | 69,131 |
| 2021-02-19 | $29.01 | $29.63 | $28.01 | $28.99 | $28.99 | 62,510 |
| 2021-02-18 | $28.70 | $29.59 | $28.40 | $28.98 | $28.98 | 62,606 |
| 2021-02-17 | $29.80 | $29.85 | $28.69 | $28.70 | $28.70 | 81,462 |
| 2021-02-16 | $30.50 | $30.64 | $29.68 | $29.83 | $29.83 | 22,163 |
| 2021-02-12 | $30.38 | $30.38 | $29.66 | $30.27 | $30.27 | 12,277 |
| 2021-02-11 | $29.79 | $31.00 | $29.50 | $30.01 | $30.01 | 54,803 |
| 2021-02-10 | $30.53 | $30.96 | $29.10 | $30.00 | $30.00 | 38,945 |
| 2021-02-09 | $31.46 | $31.46 | $30.33 | $30.35 | $30.35 | 40,347 |
| 2021-02-08 | $33.87 | $33.87 | $31.20 | $31.78 | $31.78 | 52,984 |
| 2021-02-05 | $29.99 | $33.00 | $29.78 | $32.66 | $32.66 | 74,396 |
| 2021-02-04 | $29.11 | $29.99 | $29.01 | $29.49 | $29.49 | 26,449 |
| 2021-02-03 | $30.30 | $30.30 | $29.25 | $29.33 | $29.33 | 28,512 |
| 2021-02-02 | $30.10 | $30.50 | $29.60 | $30.04 | $30.04 | 22,684 |
| 2021-02-01 | $30.63 | $30.78 | $29.51 | $30.56 | $30.56 | 27,533 |
| 2021-01-29 | $31.14 | $31.59 | $29.50 | $30.18 | $30.18 | 52,008 |
| 2021-01-28 | $32.15 | $32.15 | $29.09 | $31.02 | $31.02 | 63,571 |
| 2021-01-27 | $33.09 | $33.25 | $31.52 | $32.30 | $32.30 | 54,420 |
| 2021-01-26 | $34.99 | $34.99 | $32.70 | $33.22 | $33.22 | 101,424 |
| 2021-01-25 | $30.20 | $37.35 | $29.54 | $33.67 | $33.67 | 806,551 |
| 2021-01-22 | $28.85 | $29.98 | $28.64 | $29.98 | $29.98 | 58,352 |
| 2021-01-21 | $29.28 | $29.39 | $28.44 | $28.81 | $28.81 | 102,242 |
| 2021-01-20 | $29.41 | $30.00 | $28.40 | $29.59 | $29.59 | 92,729 |
| 2021-01-19 | $30.14 | $31.08 | $29.00 | $29.78 | $29.78 | 150,537 |
| 2021-01-15 | $31.50 | $31.87 | $28.78 | $30.00 | $30.00 | 349,276 |
| 2021-01-14 | $32.76 | $35.00 | $30.01 | $31.00 | $31.00 | 682,495 |
| 2021-01-13 | $35.00 | $38.00 | $28.14 | $35.00 | $35.00 | 3,778,212 |
Motorsport Games Inc - Class A (MSGM) News Headlines
Recent Motorsport Games Inc - Class A (MSGM) News
Similar Companies to Motorsport Games Inc - Class A (MSGM) in the Electronic Gaming & Multimedia Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Sea Ltd | SE | Electronic Gaming & Multimedia | Communication Services | 33,800 |
| Activision Blizzard Inc | ATVI | Electronic Gaming & Multimedia | Communication Services | 11,000 |
| Electronic Arts Inc | EA | Electronic Gaming & Multimedia | Communication Services | 10,000 |
| Playtika Holding Corp | PLTK | Electronic Gaming & Multimedia | Communication Services | 5,400 |
| Bilibili Inc | BILI | Electronic Gaming & Multimedia | Communication Services | 5,235 |
| Sciplay Corp - Class A | SCPL | Electronic Gaming & Multimedia | Communication Services | 3,800 |
| Take-Two Interactive Software Inc | TTWO | Electronic Gaming & Multimedia | Communication Services | 2,800 |
| Zynga Inc - Class A | ZNGA | Electronic Gaming & Multimedia | Communication Services | 2,146 |
| Roblox Corporation - Class A | RBLX | Electronic Gaming & Multimedia | Communication Services | 2,136 |
| Avid Technology Inc | AVID | Electronic Gaming & Multimedia | Communication Services | 1,300 |