Mindset Pharma Inc (MSSTF) Exchange: OTCQB
Data as of April 19, 2024
$0.54 ($0.00) 0.00%
Mindset Pharma Inc - Daily Information
Click for more stock information on Mindset Pharma Inc.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $0.54 |
| Previous Close | $0.54 |
| High | $0.54 |
| Low | $0.54 |
| Adjusted Open | $0.54 |
| Previous Adjusted Close | $0.54 |
| Adjusted High | $0.54 |
| Adjusted Low | $0.54 |
About Mindset Pharma Inc (MSSTF)
Mindset Pharma Inc. is a drug discovery and development company focused on creating optimized and patentable next-generation psychedelic medicines to treat neurological and psychiatric disorders with unmet needs. Mindset was established in order to develop next generation pharmaceutical assets that leverage the breakthrough therapeutic potential of psychedelic drugs. Mindset is developing several novel families of next generation psychedelic compounds, as well as an innovative process to chemically synthesize psilocybin as well as its own proprietary compounds.
Invest in Mindset Pharma Inc (MSSTF)
Historical Stock Data for Mindset Pharma Inc (MSSTF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-27 | $0.54 | $0.54 | $0.54 | $0.54 | $0.54 | 0 |
| 2023-10-26 | $0.54 | $0.54 | $0.54 | $0.54 | $0.54 | 0 |
| 2023-10-25 | $0.54 | $0.54 | $0.54 | $0.54 | $0.54 | 0 |
| 2023-10-24 | $0.54 | $0.54 | $0.54 | $0.54 | $0.54 | 900 |
| 2023-10-23 | $0.53 | $0.54 | $0.53 | $0.54 | $0.54 | 7,810 |
| 2023-10-20 | $0.54 | $0.54 | $0.54 | $0.54 | $0.54 | 1,510 |
| 2023-10-19 | $0.54 | $0.54 | $0.54 | $0.54 | $0.54 | 1,501 |
| 2023-10-18 | $0.54 | $0.54 | $0.54 | $0.54 | $0.54 | 4,000 |
| 2023-10-17 | $0.54 | $0.54 | $0.54 | $0.54 | $0.54 | 5,010 |
| 2023-10-16 | $0.54 | $0.54 | $0.54 | $0.54 | $0.54 | 34,986 |
| 2023-10-13 | $0.54 | $0.54 | $0.54 | $0.54 | $0.54 | 3,048 |
| 2023-10-12 | $0.54 | $0.54 | $0.54 | $0.54 | $0.54 | 37,112 |
| 2023-10-11 | $0.54 | $0.54 | $0.54 | $0.54 | $0.54 | 3,059 |
| 2023-10-10 | $0.54 | $0.54 | $0.54 | $0.54 | $0.54 | 12,000 |
| 2023-10-09 | $0.54 | $0.54 | $0.53 | $0.54 | $0.54 | 27,895 |
| 2023-10-06 | $0.53 | $0.54 | $0.53 | $0.53 | $0.53 | 72,184 |
| 2023-10-05 | $0.54 | $0.54 | $0.53 | $0.54 | $0.54 | 3,439 |
| 2023-10-04 | $0.54 | $0.54 | $0.54 | $0.54 | $0.54 | 4,045 |
| 2023-10-03 | $0.54 | $0.54 | $0.54 | $0.54 | $0.54 | 365 |
| 2023-10-02 | $0.54 | $0.55 | $0.54 | $0.54 | $0.54 | 6,060 |
| 2023-09-29 | $0.54 | $0.54 | $0.54 | $0.54 | $0.54 | 150,586 |
| 2023-09-28 | $0.54 | $0.55 | $0.54 | $0.54 | $0.54 | 18,135 |
| 2023-09-27 | $0.54 | $0.54 | $0.54 | $0.54 | $0.54 | 6,397 |
| 2023-09-26 | $0.54 | $0.54 | $0.54 | $0.54 | $0.54 | 698 |
| 2023-09-25 | $0.54 | $0.55 | $0.54 | $0.55 | $0.55 | 1,100 |
| 2023-09-22 | $0.54 | $0.54 | $0.54 | $0.54 | $0.54 | 1,749 |
| 2023-09-21 | $0.55 | $0.55 | $0.54 | $0.54 | $0.54 | 42,695 |
| 2023-09-20 | $0.55 | $0.55 | $0.55 | $0.55 | $0.55 | 690 |
| 2023-09-19 | $0.54 | $0.55 | $0.54 | $0.55 | $0.55 | 43,757 |
| 2023-09-18 | $0.54 | $0.54 | $0.54 | $0.54 | $0.54 | 25,853 |
| 2023-09-15 | $0.56 | $0.56 | $0.54 | $0.54 | $0.54 | 7,060 |
| 2023-09-14 | $0.54 | $0.54 | $0.54 | $0.54 | $0.54 | 116,120 |
| 2023-09-13 | $0.54 | $0.54 | $0.54 | $0.54 | $0.54 | 800 |
| 2023-09-12 | $0.54 | $0.54 | $0.54 | $0.54 | $0.54 | 1,000 |
| 2023-09-11 | $0.54 | $0.54 | $0.53 | $0.54 | $0.54 | 98,043 |
| 2023-09-08 | $0.54 | $0.54 | $0.54 | $0.54 | $0.54 | 282,019 |
| 2023-09-07 | $0.53 | $0.54 | $0.53 | $0.54 | $0.54 | 125,118 |
| 2023-09-06 | $0.53 | $0.54 | $0.53 | $0.54 | $0.54 | 562,684 |
| 2023-09-05 | $0.55 | $0.55 | $0.53 | $0.54 | $0.54 | 76,914 |
| 2023-09-01 | $0.54 | $0.54 | $0.53 | $0.53 | $0.53 | 713,022 |
| 2023-08-31 | $0.52 | $0.55 | $0.49 | $0.53 | $0.53 | 586,324 |
| 2023-08-30 | $0.50 | $0.50 | $0.45 | $0.46 | $0.46 | 10,570 |
| 2023-08-29 | $0.51 | $0.52 | $0.50 | $0.50 | $0.50 | 30,476 |
| 2023-08-28 | $0.52 | $0.53 | $0.51 | $0.51 | $0.51 | 33,419 |
| 2023-08-25 | $0.49 | $0.52 | $0.49 | $0.51 | $0.51 | 40,550 |
| 2023-08-24 | $0.45 | $0.50 | $0.45 | $0.50 | $0.50 | 63,696 |
| 2023-08-23 | $0.43 | $0.44 | $0.43 | $0.44 | $0.44 | 4,543 |
| 2023-08-22 | $0.42 | $0.42 | $0.42 | $0.42 | $0.42 | 4,949 |
| 2023-08-21 | $0.43 | $0.43 | $0.43 | $0.43 | $0.43 | 13,100 |
| 2023-08-18 | $0.43 | $0.44 | $0.42 | $0.42 | $0.42 | 73,608 |
| 2023-08-17 | $0.44 | $0.44 | $0.44 | $0.44 | $0.44 | 1,000 |
| 2023-08-16 | $0.43 | $0.46 | $0.43 | $0.43 | $0.43 | 32,452 |
| 2023-08-15 | $0.44 | $0.45 | $0.44 | $0.45 | $0.45 | 3,238 |
| 2023-08-14 | $0.42 | $0.45 | $0.42 | $0.43 | $0.43 | 12,109 |
| 2023-08-11 | $0.44 | $0.45 | $0.43 | $0.43 | $0.43 | 34,380 |
| 2023-08-10 | $0.44 | $0.45 | $0.43 | $0.45 | $0.45 | 28,787 |
| 2023-08-09 | $0.42 | $0.44 | $0.42 | $0.44 | $0.44 | 7,102 |
| 2023-08-08 | $0.42 | $0.42 | $0.41 | $0.42 | $0.42 | 22,625 |
| 2023-08-07 | $0.45 | $0.45 | $0.41 | $0.42 | $0.42 | 6,902 |
| 2023-08-04 | $0.42 | $0.44 | $0.42 | $0.43 | $0.43 | 19,653 |
| 2023-08-03 | $0.39 | $0.41 | $0.39 | $0.41 | $0.41 | 7,233 |
| 2023-08-02 | $0.37 | $0.38 | $0.37 | $0.38 | $0.38 | 22,745 |
| 2023-08-01 | $0.40 | $0.40 | $0.39 | $0.39 | $0.39 | 38,180 |
| 2023-07-31 | $0.38 | $0.40 | $0.38 | $0.40 | $0.40 | 74,900 |
| 2023-07-28 | $0.37 | $0.38 | $0.37 | $0.38 | $0.38 | 3,406 |
| 2023-07-27 | $0.38 | $0.38 | $0.38 | $0.38 | $0.38 | 5,500 |
| 2023-07-26 | $0.35 | $0.38 | $0.35 | $0.38 | $0.38 | 6,469 |
| 2023-07-25 | $0.36 | $0.36 | $0.36 | $0.36 | $0.36 | 30,620 |
| 2023-07-24 | $0.36 | $0.37 | $0.36 | $0.36 | $0.36 | 38,100 |
| 2023-07-21 | $0.36 | $0.37 | $0.36 | $0.36 | $0.36 | 31,234 |
| 2023-07-20 | $0.38 | $0.38 | $0.34 | $0.35 | $0.35 | 41,350 |
| 2023-07-19 | $0.37 | $0.39 | $0.37 | $0.39 | $0.39 | 94,333 |
| 2023-07-18 | $0.38 | $0.38 | $0.36 | $0.36 | $0.36 | 7,787 |
| 2023-07-17 | $0.37 | $0.38 | $0.37 | $0.37 | $0.37 | 58,475 |
| 2023-07-14 | $0.35 | $0.37 | $0.35 | $0.37 | $0.37 | 17,233 |
| 2023-07-13 | $0.36 | $0.36 | $0.35 | $0.35 | $0.35 | 14,438 |
| 2023-07-12 | $0.38 | $0.38 | $0.34 | $0.34 | $0.34 | 39,510 |
| 2023-07-11 | $0.36 | $0.38 | $0.36 | $0.38 | $0.38 | 50,104 |
| 2023-07-10 | $0.37 | $0.38 | $0.36 | $0.37 | $0.37 | 30,261 |
| 2023-07-07 | $0.34 | $0.38 | $0.34 | $0.37 | $0.37 | 152,490 |
| 2023-07-06 | $0.36 | $0.36 | $0.33 | $0.34 | $0.34 | 45,830 |
| 2023-07-05 | $0.33 | $0.35 | $0.32 | $0.35 | $0.35 | 65,378 |
| 2023-07-03 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 75 |
| 2023-06-30 | $0.32 | $0.32 | $0.31 | $0.31 | $0.31 | 7,900 |
| 2023-06-29 | $0.32 | $0.33 | $0.31 | $0.31 | $0.31 | 7,018 |
| 2023-06-28 | $0.30 | $0.34 | $0.30 | $0.31 | $0.31 | 40,006 |
| 2023-06-27 | $0.27 | $0.30 | $0.27 | $0.30 | $0.30 | 26,427 |
| 2023-06-26 | $0.27 | $0.28 | $0.27 | $0.28 | $0.28 | 86,180 |
| 2023-06-23 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 12,380 |
| 2023-06-22 | $0.25 | $0.28 | $0.25 | $0.27 | $0.27 | 129,444 |
| 2023-06-21 | $0.24 | $0.25 | $0.24 | $0.25 | $0.25 | 750 |
| 2023-06-20 | $0.25 | $0.25 | $0.21 | $0.25 | $0.25 | 25,279 |
| 2023-06-16 | $0.24 | $0.24 | $0.22 | $0.23 | $0.23 | 10,564 |
| 2023-06-15 | $0.23 | $0.25 | $0.23 | $0.25 | $0.25 | 13,000 |
| 2023-06-14 | $0.24 | $0.24 | $0.23 | $0.23 | $0.23 | 49,788 |
| 2023-06-13 | $0.25 | $0.26 | $0.25 | $0.25 | $0.25 | 34,540 |
| 2023-06-12 | $0.23 | $0.23 | $0.22 | $0.23 | $0.23 | 12,850 |
| 2023-06-09 | $0.25 | $0.25 | $0.23 | $0.24 | $0.24 | 8,355 |
| 2023-06-08 | $0.25 | $0.26 | $0.25 | $0.26 | $0.26 | 6,162 |
| 2023-06-07 | $0.24 | $0.25 | $0.24 | $0.24 | $0.24 | 26,900 |
| 2023-06-06 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 10,249 |
| 2023-06-05 | $0.24 | $0.25 | $0.24 | $0.25 | $0.25 | 2,322 |
| 2023-06-02 | $0.24 | $0.25 | $0.24 | $0.25 | $0.25 | 87,084 |
| 2023-06-01 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 3,750 |
| 2023-05-31 | $0.25 | $0.25 | $0.24 | $0.25 | $0.25 | 5,940 |
| 2023-05-30 | $0.24 | $0.25 | $0.24 | $0.25 | $0.25 | 1,558 |
| 2023-05-26 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 65 |
| 2023-05-25 | $0.21 | $0.25 | $0.21 | $0.25 | $0.25 | 31,945 |
| 2023-05-24 | $0.21 | $0.21 | $0.20 | $0.20 | $0.20 | 7,800 |
| 2023-05-23 | $0.21 | $0.22 | $0.21 | $0.22 | $0.22 | 6,501 |
| 2023-05-22 | $0.20 | $0.21 | $0.20 | $0.21 | $0.21 | 51,325 |
| 2023-05-19 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 7,257 |
| 2023-05-18 | $0.22 | $0.22 | $0.21 | $0.22 | $0.22 | 3,505 |
| 2023-05-17 | $0.20 | $0.22 | $0.20 | $0.22 | $0.22 | 5,241 |
| 2023-05-16 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 0 |
| 2023-05-15 | $0.22 | $0.22 | $0.20 | $0.20 | $0.20 | 14,600 |
| 2023-05-12 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 1,145 |
| 2023-05-11 | $0.23 | $0.23 | $0.20 | $0.20 | $0.20 | 5,459 |
| 2023-05-10 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 100 |
| 2023-05-09 | $0.25 | $0.25 | $0.21 | $0.21 | $0.21 | 14,687 |
| 2023-05-08 | $0.20 | $0.23 | $0.20 | $0.23 | $0.23 | 26,672 |
| 2023-05-05 | $0.22 | $0.22 | $0.20 | $0.20 | $0.20 | 4,331 |
| 2023-05-04 | $0.22 | $0.22 | $0.21 | $0.21 | $0.21 | 9,077 |
| 2023-05-03 | $0.23 | $0.23 | $0.22 | $0.22 | $0.22 | 34,584 |
| 2023-05-02 | $0.22 | $0.22 | $0.21 | $0.21 | $0.21 | 13,433 |
| 2023-05-01 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 2,073 |
| 2023-04-28 | $0.21 | $0.22 | $0.21 | $0.21 | $0.21 | 6,960 |
| 2023-04-27 | $0.22 | $0.22 | $0.21 | $0.21 | $0.21 | 6,313 |
| 2023-04-26 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 500 |
| 2023-04-25 | $0.23 | $0.23 | $0.22 | $0.22 | $0.22 | 3,104 |
| 2023-04-24 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 3,561 |
| 2023-04-21 | $0.26 | $0.26 | $0.22 | $0.24 | $0.24 | 8,005 |
| 2023-04-20 | $0.22 | $0.25 | $0.22 | $0.24 | $0.24 | 11,965 |
| 2023-04-19 | $0.23 | $0.25 | $0.23 | $0.23 | $0.23 | 17,745 |
| 2023-04-18 | $0.22 | $0.24 | $0.22 | $0.24 | $0.24 | 3,526 |
| 2023-04-17 | $0.26 | $0.26 | $0.24 | $0.24 | $0.24 | 5,200 |
| 2023-04-14 | $0.23 | $0.26 | $0.23 | $0.25 | $0.25 | 10,549 |
| 2023-04-13 | $0.21 | $0.23 | $0.21 | $0.23 | $0.23 | 3,270 |
| 2023-04-12 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 4,618 |
| 2023-04-11 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 1,012 |
| 2023-04-10 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 5,000 |
| 2023-04-06 | $0.23 | $0.24 | $0.23 | $0.23 | $0.23 | 28,455 |
| 2023-04-05 | $0.25 | $0.26 | $0.24 | $0.24 | $0.24 | 49,236 |
| 2023-04-04 | $0.21 | $0.24 | $0.20 | $0.24 | $0.24 | 72,694 |
| 2023-04-03 | $0.17 | $0.20 | $0.17 | $0.20 | $0.20 | 42,720 |
| 2023-03-31 | $0.17 | $0.18 | $0.17 | $0.18 | $0.18 | 158,775 |
| 2023-03-30 | $0.18 | $0.19 | $0.16 | $0.16 | $0.16 | 77,424 |
| 2023-03-29 | $0.17 | $0.19 | $0.17 | $0.18 | $0.18 | 17,537 |
| 2023-03-28 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 7,300 |
| 2023-03-27 | $0.20 | $0.20 | $0.18 | $0.18 | $0.18 | 5,370 |
| 2023-03-24 | $0.19 | $0.20 | $0.19 | $0.20 | $0.20 | 5,415 |
| 2023-03-23 | $0.19 | $0.21 | $0.19 | $0.20 | $0.20 | 13,431 |
| 2023-03-22 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 11,020 |
| 2023-03-21 | $0.18 | $0.21 | $0.18 | $0.21 | $0.21 | 109,600 |
| 2023-03-20 | $0.19 | $0.19 | $0.17 | $0.17 | $0.17 | 14,005 |
| 2023-03-17 | $0.19 | $0.20 | $0.19 | $0.19 | $0.19 | 27,200 |
| 2023-03-16 | $0.18 | $0.20 | $0.18 | $0.19 | $0.19 | 27,650 |
| 2023-03-15 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 500 |
| 2023-03-14 | $0.20 | $0.20 | $0.19 | $0.19 | $0.19 | 1,284 |
| 2023-03-13 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 0 |
| 2023-03-10 | $0.20 | $0.23 | $0.20 | $0.21 | $0.21 | 65,839 |
| 2023-03-09 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 6,750 |
| 2023-03-08 | $0.20 | $0.21 | $0.20 | $0.20 | $0.20 | 23,450 |
| 2023-03-07 | $0.21 | $0.21 | $0.20 | $0.20 | $0.20 | 2,240 |
| 2023-03-06 | $0.21 | $0.22 | $0.21 | $0.21 | $0.21 | 28,386 |
| 2023-03-03 | $0.22 | $0.22 | $0.21 | $0.21 | $0.21 | 107,881 |
| 2023-03-02 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 6,400 |
| 2023-03-01 | $0.21 | $0.21 | $0.20 | $0.20 | $0.20 | 6,380 |
| 2023-02-28 | $0.19 | $0.22 | $0.19 | $0.21 | $0.21 | 18,570 |
| 2023-02-27 | $0.21 | $0.22 | $0.21 | $0.22 | $0.22 | 8,545 |
| 2023-02-24 | $0.20 | $0.22 | $0.20 | $0.20 | $0.20 | 5,775 |
| 2023-02-23 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 1,101 |
| 2023-02-22 | $0.21 | $0.21 | $0.20 | $0.20 | $0.20 | 25,029 |
| 2023-02-21 | $0.21 | $0.23 | $0.21 | $0.23 | $0.23 | 33,950 |
| 2023-02-17 | $0.20 | $0.22 | $0.20 | $0.22 | $0.22 | 1,943 |
| 2023-02-16 | $0.22 | $0.22 | $0.21 | $0.21 | $0.21 | 10,136 |
| 2023-02-15 | $0.23 | $0.23 | $0.21 | $0.22 | $0.22 | 13,320 |
| 2023-02-14 | $0.23 | $0.23 | $0.22 | $0.22 | $0.22 | 2,600 |
| 2023-02-13 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 1,000 |
| 2023-02-10 | $0.21 | $0.22 | $0.21 | $0.22 | $0.22 | 7,620 |
| 2023-02-09 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 1,100 |
| 2023-02-08 | $0.20 | $0.22 | $0.20 | $0.22 | $0.22 | 9,882 |
| 2023-02-07 | $0.21 | $0.23 | $0.20 | $0.20 | $0.20 | 5,450 |
| 2023-02-06 | $0.23 | $0.23 | $0.21 | $0.22 | $0.22 | 9,082 |
| 2023-02-03 | $0.22 | $0.22 | $0.21 | $0.22 | $0.22 | 4,600 |
| 2023-02-02 | $0.22 | $0.22 | $0.20 | $0.20 | $0.20 | 7,700 |
| 2023-02-01 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 175 |
| 2023-01-31 | $0.22 | $0.22 | $0.21 | $0.21 | $0.21 | 680 |
| 2023-01-30 | $0.21 | $0.21 | $0.20 | $0.20 | $0.20 | 3,405 |
| 2023-01-27 | $0.22 | $0.22 | $0.21 | $0.21 | $0.21 | 61,056 |
| 2023-01-26 | $0.23 | $0.23 | $0.22 | $0.22 | $0.22 | 5,610 |
| 2023-01-25 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 5,930 |
| 2023-01-24 | $0.22 | $0.23 | $0.22 | $0.22 | $0.22 | 11,510 |
| 2023-01-23 | $0.24 | $0.24 | $0.22 | $0.22 | $0.22 | 13,343 |
| 2023-01-20 | $0.23 | $0.24 | $0.23 | $0.24 | $0.24 | 3,758 |
| 2023-01-19 | $0.23 | $0.24 | $0.23 | $0.23 | $0.23 | 8,068 |
| 2023-01-18 | $0.24 | $0.24 | $0.22 | $0.22 | $0.22 | 23,920 |
| 2023-01-17 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 6,910 |
| 2023-01-13 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 910 |
| 2023-01-12 | $0.23 | $0.24 | $0.22 | $0.22 | $0.22 | 21,968 |
| 2023-01-11 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 12,185 |
| 2023-01-10 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 1,010 |
| 2023-01-09 | $0.21 | $0.22 | $0.21 | $0.22 | $0.22 | 17,432 |
| 2023-01-06 | $0.23 | $0.24 | $0.22 | $0.22 | $0.22 | 6,346 |
| 2023-01-05 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 500 |
| 2023-01-04 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 0 |
| 2023-01-03 | $0.23 | $0.25 | $0.23 | $0.25 | $0.25 | 4,105 |
| 2022-12-30 | $0.23 | $0.24 | $0.22 | $0.23 | $0.23 | 17,100 |
| 2022-12-29 | $0.19 | $0.23 | $0.19 | $0.23 | $0.23 | 19,181 |
| 2022-12-28 | $0.22 | $0.22 | $0.20 | $0.22 | $0.22 | 19,180 |
| 2022-12-27 | $0.24 | $0.24 | $0.22 | $0.24 | $0.24 | 9,015 |
| 2022-12-23 | $0.25 | $0.25 | $0.21 | $0.22 | $0.22 | 42,923 |
| 2022-12-22 | $0.26 | $0.26 | $0.24 | $0.25 | $0.25 | 14,135 |
| 2022-12-21 | $0.27 | $0.27 | $0.25 | $0.26 | $0.26 | 8,450 |
| 2022-12-20 | $0.26 | $0.26 | $0.25 | $0.25 | $0.25 | 6,998 |
| 2022-12-19 | $0.29 | $0.29 | $0.26 | $0.26 | $0.26 | 27,750 |
| 2022-12-16 | $0.27 | $0.29 | $0.27 | $0.29 | $0.29 | 7,719 |
| 2022-12-15 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 6,950 |
| 2022-12-14 | $0.27 | $0.28 | $0.27 | $0.28 | $0.28 | 1,350 |
| 2022-12-13 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 600 |
| 2022-12-12 | $0.28 | $0.28 | $0.26 | $0.28 | $0.28 | 38,175 |
| 2022-12-09 | $0.29 | $0.29 | $0.28 | $0.29 | $0.29 | 6,600 |
| 2022-12-08 | $0.29 | $0.29 | $0.28 | $0.28 | $0.28 | 14,211 |
| 2022-12-07 | $0.26 | $0.30 | $0.26 | $0.29 | $0.29 | 11,852 |
| 2022-12-06 | $0.30 | $0.30 | $0.29 | $0.29 | $0.29 | 10,720 |
| 2022-12-05 | $0.31 | $0.31 | $0.30 | $0.30 | $0.30 | 5,984 |
| 2022-12-02 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 6,476 |
| 2022-12-01 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 1,216 |
| 2022-11-30 | $0.29 | $0.30 | $0.29 | $0.30 | $0.30 | 2,116 |
| 2022-11-29 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 95 |
| 2022-11-28 | $0.29 | $0.29 | $0.28 | $0.28 | $0.28 | 3,182 |
| 2022-11-25 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 1,176 |
| 2022-11-23 | $0.29 | $0.30 | $0.29 | $0.30 | $0.30 | 24,900 |
| 2022-11-22 | $0.31 | $0.31 | $0.29 | $0.31 | $0.31 | 22,675 |
| 2022-11-21 | $0.31 | $0.31 | $0.30 | $0.31 | $0.31 | 14,410 |
| 2022-11-18 | $0.32 | $0.32 | $0.30 | $0.30 | $0.30 | 7,817 |
| 2022-11-17 | $0.35 | $0.35 | $0.33 | $0.34 | $0.34 | 16,600 |
| 2022-11-16 | $0.34 | $0.34 | $0.34 | $0.34 | $0.34 | 1,000 |
| 2022-11-15 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 1,839 |
| 2022-11-14 | $0.33 | $0.33 | $0.32 | $0.32 | $0.32 | 5,147 |
| 2022-11-11 | $0.34 | $0.36 | $0.34 | $0.35 | $0.35 | 9,759 |
| 2022-11-10 | $0.32 | $0.33 | $0.32 | $0.32 | $0.32 | 7,125 |
| 2022-11-09 | $0.32 | $0.33 | $0.31 | $0.32 | $0.32 | 6,031 |
| 2022-11-08 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 2,144 |
| 2022-11-07 | $0.33 | $0.34 | $0.33 | $0.34 | $0.34 | 11,708 |
| 2022-11-04 | $0.32 | $0.34 | $0.32 | $0.32 | $0.32 | 4,100 |
| 2022-11-03 | $0.34 | $0.34 | $0.34 | $0.34 | $0.34 | 0 |
| 2022-11-02 | $0.34 | $0.34 | $0.34 | $0.34 | $0.34 | 5,320 |
| 2022-11-01 | $0.31 | $0.33 | $0.31 | $0.33 | $0.33 | 1,617 |
| 2022-10-31 | $0.29 | $0.34 | $0.29 | $0.34 | $0.34 | 3,700 |
| 2022-10-28 | $0.31 | $0.34 | $0.31 | $0.34 | $0.34 | 7,221 |
| 2022-10-27 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 1,636 |
| 2022-10-26 | $0.34 | $0.34 | $0.32 | $0.33 | $0.33 | 4,846 |
| 2022-10-25 | $0.35 | $0.35 | $0.33 | $0.33 | $0.33 | 2,325 |
| 2022-10-24 | $0.33 | $0.34 | $0.32 | $0.34 | $0.34 | 2,310 |
| 2022-10-21 | $0.34 | $0.34 | $0.33 | $0.33 | $0.33 | 22,898 |
| 2022-10-20 | $0.34 | $0.34 | $0.33 | $0.34 | $0.34 | 1,814 |
| 2022-10-19 | $0.34 | $0.34 | $0.33 | $0.34 | $0.34 | 3,550 |
| 2022-10-18 | $0.30 | $0.33 | $0.30 | $0.33 | $0.33 | 3,500 |
| 2022-10-17 | $0.31 | $0.32 | $0.30 | $0.32 | $0.32 | 11,166 |
| 2022-10-14 | $0.32 | $0.32 | $0.30 | $0.30 | $0.30 | 22,400 |
| 2022-10-13 | $0.33 | $0.34 | $0.33 | $0.34 | $0.34 | 8,101 |
| 2022-10-12 | $0.34 | $0.34 | $0.34 | $0.34 | $0.34 | 4,725 |
| 2022-10-11 | $0.35 | $0.35 | $0.34 | $0.34 | $0.34 | 1,493 |
| 2022-10-10 | $0.32 | $0.38 | $0.32 | $0.38 | $0.38 | 1,300 |
| 2022-10-07 | $0.38 | $0.39 | $0.38 | $0.38 | $0.38 | 20,620 |
| 2022-10-06 | $0.37 | $0.40 | $0.37 | $0.38 | $0.38 | 8,925 |
| 2022-10-05 | $0.37 | $0.37 | $0.35 | $0.35 | $0.35 | 6,615 |
| 2022-10-04 | $0.35 | $0.39 | $0.34 | $0.39 | $0.39 | 14,078 |
| 2022-10-03 | $0.37 | $0.37 | $0.33 | $0.35 | $0.35 | 36,833 |
| 2022-09-30 | $0.33 | $0.36 | $0.30 | $0.36 | $0.36 | 33,811 |
| 2022-09-29 | $0.30 | $0.31 | $0.29 | $0.29 | $0.29 | 13,598 |
| 2022-09-28 | $0.32 | $0.32 | $0.29 | $0.29 | $0.29 | 23,554 |
| 2022-09-27 | $0.28 | $0.29 | $0.27 | $0.29 | $0.29 | 29,343 |
| 2022-09-26 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 3,600 |
| 2022-09-23 | $0.29 | $0.29 | $0.27 | $0.27 | $0.27 | 14,318 |
| 2022-09-22 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 5,063 |
| 2022-09-21 | $0.29 | $0.31 | $0.28 | $0.31 | $0.31 | 45,125 |
| 2022-09-20 | $0.28 | $0.28 | $0.26 | $0.26 | $0.26 | 16,515 |
| 2022-09-19 | $0.32 | $0.33 | $0.29 | $0.29 | $0.29 | 20,003 |
| 2022-09-16 | $0.36 | $0.36 | $0.33 | $0.33 | $0.33 | 30,116 |
| 2022-09-15 | $0.42 | $0.42 | $0.35 | $0.36 | $0.36 | 35,194 |
| 2022-09-14 | $0.44 | $0.44 | $0.40 | $0.40 | $0.40 | 20,103 |
| 2022-09-13 | $0.40 | $0.42 | $0.40 | $0.42 | $0.42 | 16,372 |
| 2022-09-12 | $0.42 | $0.42 | $0.40 | $0.41 | $0.41 | 30,154 |
| 2022-09-09 | $0.42 | $0.44 | $0.42 | $0.42 | $0.42 | 53,650 |
| 2022-09-08 | $0.46 | $0.46 | $0.41 | $0.41 | $0.41 | 8,319 |
| 2022-09-07 | $0.43 | $0.46 | $0.43 | $0.43 | $0.43 | 11,316 |
| 2022-09-06 | $0.44 | $0.45 | $0.42 | $0.42 | $0.42 | 17,086 |
| 2022-09-02 | $0.43 | $0.45 | $0.43 | $0.43 | $0.43 | 5,600 |
| 2022-09-01 | $0.43 | $0.43 | $0.38 | $0.42 | $0.42 | 34,023 |
| 2022-08-31 | $0.40 | $0.40 | $0.38 | $0.39 | $0.39 | 37,938 |
| 2022-08-30 | $0.36 | $0.38 | $0.36 | $0.38 | $0.38 | 10,922 |
| 2022-08-29 | $0.37 | $0.37 | $0.35 | $0.36 | $0.36 | 6,284 |
| 2022-08-26 | $0.40 | $0.40 | $0.37 | $0.38 | $0.38 | 48,374 |
| 2022-08-25 | $0.40 | $0.40 | $0.39 | $0.40 | $0.40 | 7,850 |
| 2022-08-24 | $0.37 | $0.40 | $0.37 | $0.40 | $0.40 | 16,744 |
| 2022-08-23 | $0.37 | $0.37 | $0.36 | $0.37 | $0.37 | 29,776 |
| 2022-08-22 | $0.32 | $0.37 | $0.32 | $0.37 | $0.37 | 17,640 |
| 2022-08-19 | $0.36 | $0.36 | $0.31 | $0.32 | $0.32 | 33,465 |
| 2022-08-18 | $0.37 | $0.40 | $0.35 | $0.37 | $0.37 | 89,632 |
| 2022-08-17 | $0.34 | $0.34 | $0.34 | $0.34 | $0.34 | 848 |
| 2022-08-16 | $0.37 | $0.37 | $0.34 | $0.35 | $0.35 | 25,380 |
| 2022-08-15 | $0.34 | $0.34 | $0.30 | $0.30 | $0.30 | 4,715 |
| 2022-08-12 | $0.39 | $0.39 | $0.33 | $0.33 | $0.33 | 13,268 |
| 2022-08-11 | $0.32 | $0.35 | $0.31 | $0.35 | $0.35 | 37,739 |
| 2022-08-10 | $0.31 | $0.31 | $0.29 | $0.30 | $0.30 | 71,760 |
| 2022-08-09 | $0.33 | $0.33 | $0.30 | $0.30 | $0.30 | 10,919 |
| 2022-08-08 | $0.29 | $0.30 | $0.28 | $0.30 | $0.30 | 30,409 |
| 2022-08-05 | $0.25 | $0.29 | $0.25 | $0.29 | $0.29 | 14,090 |
| 2022-08-04 | $0.25 | $0.26 | $0.25 | $0.26 | $0.26 | 4,400 |
| 2022-08-03 | $0.25 | $0.27 | $0.23 | $0.25 | $0.25 | 13,983 |
| 2022-08-02 | $0.27 | $0.27 | $0.26 | $0.26 | $0.26 | 5,899 |
| 2022-08-01 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 750 |
| 2022-07-29 | $0.27 | $0.27 | $0.25 | $0.26 | $0.26 | 8,306 |
| 2022-07-28 | $0.24 | $0.26 | $0.24 | $0.26 | $0.26 | 80,735 |
| 2022-07-27 | $0.27 | $0.27 | $0.25 | $0.25 | $0.25 | 8,080 |
| 2022-07-26 | $0.26 | $0.26 | $0.25 | $0.26 | $0.26 | 10,723 |
| 2022-07-25 | $0.27 | $0.28 | $0.26 | $0.26 | $0.26 | 50,692 |
| 2022-07-22 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 12,163 |
| 2022-07-21 | $0.26 | $0.27 | $0.26 | $0.26 | $0.26 | 11,850 |
| 2022-07-20 | $0.27 | $0.28 | $0.26 | $0.26 | $0.26 | 25,543 |
| 2022-07-19 | $0.25 | $0.28 | $0.25 | $0.26 | $0.26 | 38,862 |
| 2022-07-18 | $0.27 | $0.29 | $0.26 | $0.26 | $0.26 | 34,532 |
| 2022-07-15 | $0.27 | $0.28 | $0.27 | $0.27 | $0.27 | 8,548 |
| 2022-07-14 | $0.29 | $0.29 | $0.27 | $0.27 | $0.27 | 8,170 |
| 2022-07-13 | $0.27 | $0.29 | $0.27 | $0.27 | $0.27 | 8,310 |
| 2022-07-12 | $0.28 | $0.29 | $0.28 | $0.29 | $0.29 | 22,865 |
| 2022-07-11 | $0.29 | $0.29 | $0.27 | $0.28 | $0.28 | 44,988 |
| 2022-07-08 | $0.30 | $0.30 | $0.28 | $0.28 | $0.28 | 102,111 |
| 2022-07-07 | $0.26 | $0.30 | $0.26 | $0.29 | $0.29 | 20,350 |
| 2022-07-06 | $0.27 | $0.27 | $0.26 | $0.26 | $0.26 | 2,850 |
| 2022-07-05 | $0.28 | $0.28 | $0.27 | $0.27 | $0.27 | 6,700 |
| 2022-07-01 | $0.26 | $0.31 | $0.26 | $0.28 | $0.28 | 22,976 |
| 2022-06-30 | $0.26 | $0.29 | $0.26 | $0.29 | $0.29 | 3,933 |
| 2022-06-29 | $0.24 | $0.26 | $0.24 | $0.26 | $0.26 | 1,540 |
| 2022-06-28 | $0.25 | $0.26 | $0.25 | $0.25 | $0.25 | 6,240 |
| 2022-06-27 | $0.31 | $0.31 | $0.28 | $0.28 | $0.28 | 9,820 |
| 2022-06-24 | $0.24 | $0.31 | $0.24 | $0.31 | $0.31 | 20,190 |
| 2022-06-23 | $0.26 | $0.26 | $0.24 | $0.24 | $0.24 | 49,415 |
| 2022-06-22 | $0.27 | $0.27 | $0.26 | $0.26 | $0.26 | 1,520 |
| 2022-06-21 | $0.25 | $0.26 | $0.25 | $0.26 | $0.26 | 10,355 |
| 2022-06-17 | $0.25 | $0.26 | $0.25 | $0.25 | $0.25 | 51,170 |
| 2022-06-16 | $0.30 | $0.30 | $0.25 | $0.25 | $0.25 | 18,328 |
| 2022-06-15 | $0.31 | $0.31 | $0.29 | $0.29 | $0.29 | 8,835 |
| 2022-06-14 | $0.30 | $0.32 | $0.26 | $0.31 | $0.31 | 73,223 |
| 2022-06-13 | $0.27 | $0.27 | $0.25 | $0.26 | $0.26 | 51,100 |
| 2022-06-10 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 5,722 |
| 2022-06-09 | $0.27 | $0.27 | $0.26 | $0.26 | $0.26 | 6,458 |
| 2022-06-08 | $0.27 | $0.28 | $0.27 | $0.28 | $0.28 | 10,459 |
| 2022-06-07 | $0.26 | $0.28 | $0.26 | $0.28 | $0.28 | 21,016 |
| 2022-06-06 | $0.27 | $0.29 | $0.26 | $0.27 | $0.27 | 50,575 |
| 2022-06-03 | $0.29 | $0.29 | $0.27 | $0.28 | $0.28 | 10,435 |
| 2022-06-02 | $0.29 | $0.30 | $0.28 | $0.30 | $0.30 | 3,053 |
| 2022-06-01 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 8,475 |
| 2022-05-31 | $0.29 | $0.30 | $0.27 | $0.29 | $0.29 | 51,835 |
| 2022-05-27 | $0.33 | $0.33 | $0.30 | $0.31 | $0.31 | 70,950 |
| 2022-05-26 | $0.33 | $0.33 | $0.32 | $0.32 | $0.32 | 13,318 |
| 2022-05-25 | $0.32 | $0.33 | $0.32 | $0.33 | $0.33 | 14,076 |
| 2022-05-24 | $0.34 | $0.34 | $0.32 | $0.32 | $0.32 | 1,600 |
| 2022-05-23 | $0.35 | $0.35 | $0.33 | $0.33 | $0.33 | 12,123 |
| 2022-05-20 | $0.35 | $0.36 | $0.32 | $0.33 | $0.33 | 91,759 |
| 2022-05-19 | $0.31 | $0.35 | $0.31 | $0.35 | $0.35 | 4,054 |
| 2022-05-18 | $0.37 | $0.37 | $0.33 | $0.33 | $0.33 | 6,680 |
| 2022-05-17 | $0.31 | $0.35 | $0.31 | $0.33 | $0.33 | 26,855 |
| 2022-05-16 | $0.32 | $0.32 | $0.29 | $0.31 | $0.31 | 21,705 |
| 2022-05-13 | $0.28 | $0.31 | $0.28 | $0.30 | $0.30 | 12,653 |
| 2022-05-12 | $0.26 | $0.29 | $0.25 | $0.27 | $0.27 | 14,880 |
| 2022-05-11 | $0.28 | $0.28 | $0.25 | $0.26 | $0.26 | 33,691 |
| 2022-05-10 | $0.31 | $0.31 | $0.26 | $0.26 | $0.26 | 49,993 |
| 2022-05-09 | $0.28 | $0.31 | $0.28 | $0.29 | $0.29 | 34,377 |
| 2022-05-06 | $0.32 | $0.32 | $0.29 | $0.31 | $0.31 | 73,245 |
| 2022-05-05 | $0.30 | $0.31 | $0.30 | $0.30 | $0.30 | 1,199 |
| 2022-05-04 | $0.31 | $0.31 | $0.30 | $0.31 | $0.31 | 5,775 |
| 2022-05-03 | $0.32 | $0.33 | $0.31 | $0.33 | $0.33 | 1,415 |
| 2022-05-02 | $0.34 | $0.34 | $0.33 | $0.34 | $0.34 | 3,383 |
| 2022-04-29 | $0.35 | $0.36 | $0.35 | $0.35 | $0.35 | 19,057 |
| 2022-04-28 | $0.36 | $0.36 | $0.32 | $0.35 | $0.35 | 18,283 |
| 2022-04-27 | $0.37 | $0.37 | $0.32 | $0.36 | $0.36 | 48,228 |
| 2022-04-26 | $0.36 | $0.37 | $0.36 | $0.36 | $0.36 | 50,915 |
| 2022-04-25 | $0.37 | $0.41 | $0.36 | $0.36 | $0.36 | 50,915 |
| 2022-04-22 | $0.42 | $0.43 | $0.39 | $0.41 | $0.41 | 116,257 |
| 2022-04-21 | $0.39 | $0.40 | $0.39 | $0.39 | $0.39 | 2,300 |
| 2022-04-20 | $0.37 | $0.41 | $0.37 | $0.40 | $0.40 | 14,288 |
| 2022-04-19 | $0.40 | $0.41 | $0.37 | $0.39 | $0.39 | 36,019 |
| 2022-04-18 | $0.42 | $0.43 | $0.40 | $0.41 | $0.41 | 38,309 |
| 2022-04-14 | $0.39 | $0.43 | $0.39 | $0.43 | $0.43 | 12,666 |
| 2022-04-13 | $0.41 | $0.41 | $0.40 | $0.40 | $0.40 | 25,500 |
| 2022-04-12 | $0.42 | $0.42 | $0.39 | $0.41 | $0.41 | 62,776 |
| 2022-04-11 | $0.40 | $0.41 | $0.40 | $0.41 | $0.41 | 28,510 |
| 2022-04-08 | $0.42 | $0.44 | $0.42 | $0.44 | $0.44 | 9,415 |
| 2022-04-07 | $0.46 | $0.46 | $0.43 | $0.44 | $0.44 | 23,373 |
| 2022-04-06 | $0.44 | $0.46 | $0.44 | $0.46 | $0.46 | 4,395 |
| 2022-04-05 | $0.51 | $0.51 | $0.45 | $0.46 | $0.46 | 6,509 |
| 2022-04-04 | $0.44 | $0.47 | $0.44 | $0.47 | $0.47 | 20,849 |
| 2022-04-01 | $0.45 | $0.46 | $0.45 | $0.45 | $0.45 | 2,349 |
| 2022-03-31 | $0.45 | $0.48 | $0.45 | $0.46 | $0.46 | 4,565 |
| 2022-03-30 | $0.46 | $0.46 | $0.44 | $0.46 | $0.46 | 3,930 |
| 2022-03-29 | $0.45 | $0.47 | $0.43 | $0.44 | $0.44 | 15,488 |
| 2022-03-28 | $0.52 | $0.52 | $0.44 | $0.45 | $0.45 | 9,515 |
| 2022-03-25 | $0.53 | $0.53 | $0.48 | $0.50 | $0.50 | 19,321 |
| 2022-03-24 | $0.42 | $0.49 | $0.42 | $0.48 | $0.48 | 21,455 |
| 2022-03-23 | $0.49 | $0.49 | $0.46 | $0.48 | $0.48 | 23,405 |
| 2022-03-22 | $0.55 | $0.55 | $0.49 | $0.55 | $0.55 | 14,300 |
| 2022-03-21 | $0.53 | $0.55 | $0.50 | $0.50 | $0.50 | 9,500 |
| 2022-03-18 | $0.51 | $0.51 | $0.49 | $0.50 | $0.50 | 9,500 |
| 2022-03-17 | $0.44 | $0.51 | $0.44 | $0.49 | $0.49 | 30,341 |
| 2022-03-16 | $0.43 | $0.44 | $0.42 | $0.44 | $0.44 | 13,020 |
| 2022-03-15 | $0.43 | $0.44 | $0.40 | $0.40 | $0.40 | 17,765 |
| 2022-03-14 | $0.46 | $0.48 | $0.42 | $0.43 | $0.43 | 8,916 |
| 2022-03-11 | $0.48 | $0.48 | $0.48 | $0.48 | $0.48 | 1,000 |
| 2022-03-10 | $0.44 | $0.48 | $0.43 | $0.46 | $0.46 | 124,414 |
| 2022-03-09 | $0.41 | $0.44 | $0.40 | $0.43 | $0.43 | 23,870 |
| 2022-03-08 | $0.41 | $0.43 | $0.40 | $0.40 | $0.40 | 52,678 |
| 2022-03-07 | $0.44 | $0.45 | $0.40 | $0.41 | $0.41 | 31,230 |
| 2022-03-04 | $0.43 | $0.45 | $0.43 | $0.45 | $0.45 | 10,530 |
| 2022-03-03 | $0.48 | $0.48 | $0.44 | $0.44 | $0.44 | 52,596 |
| 2022-03-02 | $0.44 | $0.49 | $0.44 | $0.48 | $0.48 | 10,346 |
| 2022-03-01 | $0.46 | $0.48 | $0.44 | $0.44 | $0.44 | 14,213 |
| 2022-02-28 | $0.45 | $0.51 | $0.45 | $0.50 | $0.50 | 16,031 |
| 2022-02-25 | $0.49 | $0.50 | $0.47 | $0.50 | $0.50 | 20,978 |
| 2022-02-24 | $0.48 | $0.50 | $0.42 | $0.50 | $0.50 | 105,072 |
| 2022-02-23 | $0.48 | $0.49 | $0.47 | $0.49 | $0.49 | 6,110 |
| 2022-02-22 | $0.54 | $0.56 | $0.48 | $0.48 | $0.48 | 75,372 |
| 2022-02-18 | $0.60 | $0.60 | $0.53 | $0.55 | $0.55 | 91,540 |
| 2022-02-17 | $0.55 | $0.58 | $0.52 | $0.55 | $0.55 | 113,477 |
| 2022-02-16 | $0.53 | $0.53 | $0.49 | $0.50 | $0.50 | 29,935 |
| 2022-02-15 | $0.50 | $0.51 | $0.49 | $0.51 | $0.51 | 27,623 |
| 2022-02-14 | $0.53 | $0.57 | $0.49 | $0.51 | $0.51 | 31,085 |
| 2022-02-11 | $0.56 | $0.58 | $0.54 | $0.54 | $0.54 | 9,352 |
| 2022-02-10 | $0.58 | $0.58 | $0.56 | $0.56 | $0.56 | 6,570 |
| 2022-02-09 | $0.55 | $0.61 | $0.55 | $0.58 | $0.58 | 11,288 |
| 2022-02-08 | $0.62 | $0.62 | $0.56 | $0.56 | $0.56 | 16,867 |
| 2022-02-07 | $0.69 | $0.69 | $0.56 | $0.60 | $0.60 | 25,275 |
| 2022-02-04 | $0.68 | $0.68 | $0.61 | $0.63 | $0.63 | 39,624 |
| 2022-02-03 | $0.67 | $0.70 | $0.63 | $0.64 | $0.64 | 13,962 |
| 2022-02-02 | $0.68 | $0.70 | $0.66 | $0.67 | $0.67 | 27,126 |
| 2022-02-01 | $0.61 | $0.69 | $0.61 | $0.69 | $0.69 | 48,049 |
| 2022-01-31 | $0.66 | $0.66 | $0.59 | $0.59 | $0.59 | 48,346 |
| 2022-01-28 | $0.50 | $0.58 | $0.50 | $0.58 | $0.58 | 62,379 |
| 2022-01-27 | $0.47 | $0.52 | $0.47 | $0.49 | $0.49 | 5,645 |
| 2022-01-26 | $0.51 | $0.53 | $0.46 | $0.46 | $0.46 | 31,163 |
| 2022-01-25 | $0.40 | $0.49 | $0.40 | $0.48 | $0.48 | 51,772 |
| 2022-01-24 | $0.46 | $0.48 | $0.41 | $0.41 | $0.41 | 44,237 |
| 2022-01-21 | $0.56 | $0.56 | $0.50 | $0.50 | $0.50 | 42,115 |
| 2022-01-20 | $0.62 | $0.62 | $0.56 | $0.57 | $0.57 | 52,532 |
| 2022-01-19 | $0.58 | $0.60 | $0.57 | $0.59 | $0.59 | 64,961 |
| 2022-01-18 | $0.68 | $0.69 | $0.59 | $0.59 | $0.59 | 64,961 |
| 2022-01-14 | $0.67 | $0.73 | $0.67 | $0.69 | $0.69 | 39,310 |
| 2022-01-13 | $0.73 | $0.73 | $0.70 | $0.70 | $0.70 | 46,408 |
| 2022-01-12 | $0.70 | $0.72 | $0.68 | $0.70 | $0.70 | 45,802 |
| 2022-01-11 | $0.69 | $0.69 | $0.66 | $0.66 | $0.66 | 76,190 |
| 2022-01-10 | $0.61 | $0.65 | $0.61 | $0.65 | $0.65 | 6,921 |
| 2022-01-07 | $0.63 | $0.64 | $0.58 | $0.63 | $0.63 | 68,162 |
| 2022-01-06 | $0.59 | $0.61 | $0.57 | $0.59 | $0.59 | 43,349 |
| 2022-01-05 | $0.76 | $0.76 | $0.53 | $0.54 | $0.54 | 62,087 |
| 2022-01-04 | $0.66 | $0.69 | $0.65 | $0.68 | $0.68 | 37,356 |
| 2022-01-03 | $0.65 | $0.68 | $0.61 | $0.68 | $0.68 | 38,752 |
| 2021-12-31 | $0.69 | $0.70 | $0.66 | $0.67 | $0.67 | 30,239 |
| 2021-12-30 | $0.64 | $0.68 | $0.64 | $0.66 | $0.66 | 47,175 |
| 2021-12-29 | $0.60 | $0.66 | $0.60 | $0.65 | $0.65 | 82,864 |
| 2021-12-28 | $0.60 | $0.61 | $0.55 | $0.59 | $0.59 | 32,250 |
| 2021-12-27 | $0.50 | $0.60 | $0.50 | $0.59 | $0.59 | 47,665 |
| 2021-12-23 | $0.50 | $0.54 | $0.50 | $0.51 | $0.51 | 11,097 |
| 2021-12-22 | $0.50 | $0.53 | $0.50 | $0.53 | $0.53 | 5,683 |
| 2021-12-21 | $0.53 | $0.54 | $0.51 | $0.51 | $0.51 | 18,263 |
| 2021-12-20 | $0.46 | $0.53 | $0.46 | $0.52 | $0.52 | 28,815 |
| 2021-12-17 | $0.44 | $0.46 | $0.44 | $0.46 | $0.46 | 10,041 |
| 2021-12-16 | $0.46 | $0.47 | $0.44 | $0.44 | $0.44 | 16,687 |
| 2021-12-15 | $0.42 | $0.47 | $0.42 | $0.46 | $0.46 | 38,245 |
| 2021-12-14 | $0.46 | $0.47 | $0.44 | $0.45 | $0.45 | 62,188 |
| 2021-12-13 | $0.52 | $0.52 | $0.47 | $0.47 | $0.47 | 73,853 |
| 2021-12-10 | $0.53 | $0.53 | $0.51 | $0.52 | $0.52 | 32,524 |
| 2021-12-09 | $0.52 | $0.53 | $0.51 | $0.52 | $0.52 | 2,980 |
| 2021-12-08 | $0.53 | $0.53 | $0.52 | $0.53 | $0.53 | 20,565 |
| 2021-12-07 | $0.54 | $0.54 | $0.53 | $0.53 | $0.53 | 9,504 |
| 2021-12-06 | $0.50 | $0.54 | $0.50 | $0.54 | $0.54 | 67,811 |
| 2021-12-03 | $0.51 | $0.52 | $0.50 | $0.51 | $0.51 | 44,214 |
| 2021-12-02 | $0.53 | $0.53 | $0.51 | $0.51 | $0.51 | 38,630 |
| 2021-12-01 | $0.56 | $0.56 | $0.53 | $0.55 | $0.55 | 14,620 |
| 2021-11-30 | $0.53 | $0.56 | $0.53 | $0.54 | $0.54 | 27,133 |
| 2021-11-29 | $0.54 | $0.57 | $0.53 | $0.54 | $0.54 | 23,737 |
| 2021-11-26 | $0.55 | $0.56 | $0.55 | $0.55 | $0.55 | 8,990 |
| 2021-11-24 | $0.56 | $0.57 | $0.55 | $0.55 | $0.55 | 16,417 |
| 2021-11-23 | $0.60 | $0.60 | $0.53 | $0.55 | $0.55 | 50,814 |
| 2021-11-22 | $0.61 | $0.61 | $0.59 | $0.59 | $0.59 | 27,795 |
| 2021-11-19 | $0.61 | $0.62 | $0.59 | $0.62 | $0.62 | 37,710 |
| 2021-11-18 | $0.58 | $0.62 | $0.57 | $0.61 | $0.61 | 23,345 |
| 2021-11-17 | $0.57 | $0.60 | $0.56 | $0.58 | $0.58 | 39,407 |
| 2021-11-16 | $0.57 | $0.60 | $0.57 | $0.58 | $0.58 | 33,499 |
| 2021-11-15 | $0.64 | $0.64 | $0.57 | $0.59 | $0.59 | 61,490 |
| 2021-11-12 | $0.61 | $0.64 | $0.60 | $0.63 | $0.63 | 67,013 |
| 2021-11-11 | $0.63 | $0.64 | $0.60 | $0.61 | $0.61 | 56,144 |
| 2021-11-10 | $0.65 | $0.68 | $0.62 | $0.62 | $0.62 | 41,421 |
| 2021-11-09 | $0.70 | $0.70 | $0.66 | $0.66 | $0.66 | 74,604 |
| 2021-11-08 | $0.67 | $0.71 | $0.66 | $0.66 | $0.66 | 187,225 |
| 2021-11-05 | $0.65 | $0.68 | $0.64 | $0.67 | $0.67 | 160,311 |
| 2021-11-04 | $0.70 | $0.70 | $0.60 | $0.62 | $0.62 | 65,485 |
| 2021-11-03 | $0.62 | $0.66 | $0.62 | $0.65 | $0.65 | 182,958 |
| 2021-11-02 | $0.58 | $0.62 | $0.58 | $0.62 | $0.62 | 39,445 |
| 2021-11-01 | $0.57 | $0.60 | $0.56 | $0.57 | $0.57 | 78,144 |
| 2021-10-29 | $0.64 | $0.64 | $0.57 | $0.60 | $0.60 | 31,852 |
| 2021-10-28 | $0.55 | $0.60 | $0.55 | $0.60 | $0.60 | 8,050 |
| 2021-10-27 | $0.60 | $0.60 | $0.57 | $0.57 | $0.57 | 38,188 |
| 2021-10-26 | $0.57 | $0.60 | $0.57 | $0.59 | $0.59 | 78,564 |
| 2021-10-25 | $0.59 | $0.62 | $0.58 | $0.58 | $0.58 | 76,421 |
| 2021-10-22 | $0.58 | $0.62 | $0.58 | $0.61 | $0.61 | 39,340 |
| 2021-10-21 | $0.62 | $0.62 | $0.60 | $0.60 | $0.60 | 55,940 |
| 2021-10-20 | $0.59 | $0.62 | $0.59 | $0.61 | $0.61 | 77,982 |
| 2021-10-19 | $0.64 | $0.64 | $0.60 | $0.60 | $0.60 | 95,159 |
| 2021-10-18 | $0.63 | $0.65 | $0.61 | $0.64 | $0.64 | 185,650 |
| 2021-10-15 | $0.64 | $0.64 | $0.59 | $0.62 | $0.62 | 112,893 |
| 2021-10-14 | $0.64 | $0.64 | $0.60 | $0.62 | $0.62 | 59,613 |
| 2021-10-13 | $0.64 | $0.64 | $0.60 | $0.62 | $0.62 | 55,288 |
| 2021-10-12 | $0.64 | $0.64 | $0.59 | $0.60 | $0.60 | 56,299 |
| 2021-10-11 | $0.66 | $0.66 | $0.62 | $0.63 | $0.63 | 55,044 |
| 2021-10-08 | $0.53 | $0.61 | $0.53 | $0.61 | $0.61 | 78,748 |
| 2021-10-07 | $0.56 | $0.57 | $0.56 | $0.56 | $0.56 | 54,639 |
| 2021-10-06 | $0.59 | $0.59 | $0.56 | $0.57 | $0.57 | 64,173 |
| 2021-10-05 | $0.58 | $0.59 | $0.58 | $0.58 | $0.58 | 52,453 |
| 2021-10-04 | $0.68 | $0.68 | $0.58 | $0.58 | $0.58 | 195,325 |
| 2021-10-01 | $0.61 | $0.65 | $0.60 | $0.63 | $0.63 | 73,540 |
| 2021-09-30 | $0.63 | $0.63 | $0.59 | $0.59 | $0.59 | 128,528 |
| 2021-09-29 | $0.57 | $0.61 | $0.55 | $0.61 | $0.61 | 45,462 |
| 2021-09-28 | $0.63 | $0.63 | $0.55 | $0.57 | $0.57 | 89,166 |
| 2021-09-27 | $0.63 | $0.63 | $0.58 | $0.61 | $0.61 | 137,388 |
| 2021-09-24 | $0.61 | $0.64 | $0.59 | $0.61 | $0.61 | 129,650 |
| 2021-09-23 | $0.66 | $0.69 | $0.59 | $0.63 | $0.63 | 242,210 |
| 2021-09-22 | $0.67 | $0.70 | $0.61 | $0.63 | $0.63 | 192,971 |
| 2021-09-21 | $0.64 | $0.67 | $0.63 | $0.65 | $0.65 | 114,975 |
| 2021-09-20 | $0.64 | $0.68 | $0.57 | $0.63 | $0.63 | 249,514 |
| 2021-09-17 | $0.69 | $0.71 | $0.65 | $0.66 | $0.66 | 211,980 |
| 2021-09-16 | $0.74 | $0.74 | $0.69 | $0.71 | $0.71 | 116,018 |
| 2021-09-15 | $0.75 | $0.75 | $0.69 | $0.71 | $0.71 | 191,287 |
| 2021-09-14 | $0.69 | $0.74 | $0.67 | $0.74 | $0.74 | 221,821 |
| 2021-09-13 | $0.71 | $0.71 | $0.66 | $0.68 | $0.68 | 142,893 |
| 2021-09-10 | $0.70 | $0.75 | $0.70 | $0.71 | $0.71 | 50,557 |
| 2021-09-09 | $0.70 | $0.74 | $0.66 | $0.70 | $0.70 | 92,133 |
| 2021-09-08 | $0.81 | $0.83 | $0.70 | $0.71 | $0.71 | 51,102 |
| 2021-09-07 | $0.81 | $0.81 | $0.74 | $0.80 | $0.80 | 73,780 |
| 2021-09-03 | $0.81 | $0.84 | $0.78 | $0.82 | $0.82 | 17,259 |
| 2021-09-02 | $0.77 | $0.79 | $0.75 | $0.79 | $0.79 | 48,973 |
| 2021-09-01 | $0.70 | $0.76 | $0.70 | $0.76 | $0.76 | 67,144 |
| 2021-08-31 | $0.65 | $0.71 | $0.65 | $0.70 | $0.70 | 39,188 |
| 2021-08-30 | $0.66 | $0.66 | $0.61 | $0.63 | $0.63 | 65,852 |
| 2021-08-27 | $0.63 | $0.64 | $0.57 | $0.64 | $0.64 | 53,772 |
| 2021-08-26 | $0.67 | $0.67 | $0.63 | $0.63 | $0.63 | 24,154 |
| 2021-08-25 | $0.66 | $0.67 | $0.65 | $0.65 | $0.65 | 37,632 |
| 2021-08-24 | $0.71 | $0.71 | $0.66 | $0.66 | $0.66 | 17,165 |
| 2021-08-23 | $0.71 | $0.71 | $0.66 | $0.70 | $0.70 | 20,144 |
| 2021-08-20 | $0.72 | $0.74 | $0.68 | $0.69 | $0.69 | 160,917 |
| 2021-08-19 | $0.68 | $0.72 | $0.67 | $0.71 | $0.71 | 69,640 |
| 2021-08-18 | $0.68 | $0.68 | $0.67 | $0.67 | $0.67 | 12,679 |
| 2021-08-17 | $0.70 | $0.70 | $0.64 | $0.67 | $0.67 | 32,665 |
| 2021-08-16 | $0.70 | $0.78 | $0.66 | $0.69 | $0.69 | 34,437 |
| 2021-08-13 | $0.66 | $0.75 | $0.63 | $0.75 | $0.75 | 100,936 |
| 2021-08-12 | $0.65 | $0.66 | $0.63 | $0.66 | $0.66 | 19,030 |
| 2021-08-11 | $0.67 | $0.67 | $0.63 | $0.64 | $0.64 | 82,297 |
| 2021-08-10 | $0.61 | $0.65 | $0.58 | $0.63 | $0.63 | 223,590 |
| 2021-08-09 | $0.59 | $0.61 | $0.55 | $0.57 | $0.57 | 35,962 |
| 2021-08-06 | $0.59 | $0.59 | $0.54 | $0.55 | $0.55 | 11,458 |
| 2021-08-05 | $0.58 | $0.58 | $0.55 | $0.56 | $0.56 | 19,950 |
| 2021-08-04 | $0.61 | $0.61 | $0.58 | $0.59 | $0.59 | 20,818 |
| 2021-08-03 | $0.66 | $0.67 | $0.61 | $0.64 | $0.64 | 74,596 |
| 2021-08-02 | $0.65 | $0.65 | $0.61 | $0.62 | $0.62 | 28,420 |
| 2021-07-30 | $0.57 | $0.64 | $0.57 | $0.64 | $0.64 | 81,422 |
| 2021-07-29 | $0.47 | $0.56 | $0.47 | $0.55 | $0.55 | 36,921 |
| 2021-07-28 | $0.48 | $0.49 | $0.48 | $0.48 | $0.48 | 34,492 |
| 2021-07-27 | $0.44 | $0.46 | $0.44 | $0.46 | $0.46 | 2,263 |
| 2021-07-26 | $0.46 | $0.46 | $0.41 | $0.44 | $0.44 | 13,395 |
| 2021-07-23 | $0.46 | $0.46 | $0.41 | $0.45 | $0.45 | 26,649 |
| 2021-07-22 | $0.41 | $0.46 | $0.40 | $0.45 | $0.45 | 41,330 |
| 2021-07-21 | $0.34 | $0.40 | $0.34 | $0.40 | $0.40 | 25,077 |
| 2021-07-20 | $0.32 | $0.35 | $0.32 | $0.34 | $0.34 | 22,070 |
| 2021-07-19 | $0.35 | $0.35 | $0.32 | $0.34 | $0.34 | 60,762 |
| 2021-07-16 | $0.35 | $0.38 | $0.34 | $0.38 | $0.38 | 41,948 |
| 2021-07-15 | $0.37 | $0.38 | $0.36 | $0.36 | $0.36 | 37,167 |
| 2021-07-14 | $0.40 | $0.40 | $0.38 | $0.38 | $0.38 | 29,200 |
| 2021-07-13 | $0.39 | $0.40 | $0.39 | $0.39 | $0.39 | 46,114 |
| 2021-07-12 | $0.38 | $0.40 | $0.38 | $0.39 | $0.39 | 142,600 |
| 2021-07-09 | $0.38 | $0.38 | $0.36 | $0.38 | $0.38 | 107,780 |
| 2021-07-08 | $0.36 | $0.37 | $0.36 | $0.37 | $0.37 | 42,049 |
| 2021-07-07 | $0.39 | $0.39 | $0.34 | $0.35 | $0.35 | 76,289 |
| 2021-07-06 | $0.38 | $0.39 | $0.37 | $0.38 | $0.38 | 20,779 |
| 2021-07-02 | $0.40 | $0.40 | $0.37 | $0.37 | $0.37 | 25,046 |
| 2021-07-01 | $0.42 | $0.42 | $0.39 | $0.39 | $0.39 | 50,309 |
| 2021-06-30 | $0.36 | $0.36 | $0.36 | $0.36 | $0.36 | 24,010 |
| 2021-06-29 | $0.35 | $0.36 | $0.35 | $0.36 | $0.36 | 582 |
| 2021-06-28 | $0.41 | $0.41 | $0.36 | $0.36 | $0.36 | 4,023 |
| 2021-06-25 | $0.37 | $0.37 | $0.35 | $0.37 | $0.37 | 1,075 |
| 2021-06-24 | $0.37 | $0.37 | $0.37 | $0.37 | $0.37 | 45 |
| 2021-06-23 | $0.38 | $0.38 | $0.37 | $0.37 | $0.37 | 2,480 |
| 2021-06-22 | $0.38 | $0.38 | $0.37 | $0.37 | $0.37 | 3,673 |
| 2021-06-21 | $0.42 | $0.42 | $0.41 | $0.42 | $0.42 | 1,810 |
| 2021-06-18 | $0.42 | $0.43 | $0.38 | $0.42 | $0.42 | 27,932 |
| 2021-06-17 | $0.39 | $0.43 | $0.39 | $0.42 | $0.42 | 5,986 |
| 2021-06-16 | $0.39 | $0.42 | $0.39 | $0.42 | $0.42 | 4,153 |
| 2021-06-15 | $0.38 | $0.38 | $0.38 | $0.38 | $0.38 | 21,642 |
| 2021-06-14 | $0.40 | $0.40 | $0.37 | $0.40 | $0.40 | 16,984 |
| 2021-06-11 | $0.38 | $0.41 | $0.38 | $0.41 | $0.41 | 24,191 |
| 2021-06-10 | $0.40 | $0.40 | $0.37 | $0.40 | $0.40 | 2,245 |
| 2021-06-09 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 100 |
| 2021-06-08 | $0.45 | $0.46 | $0.39 | $0.39 | $0.39 | 56,931 |
| 2021-06-07 | $0.48 | $0.50 | $0.46 | $0.47 | $0.47 | 36,245 |
| 2021-06-04 | $0.43 | $0.43 | $0.43 | $0.43 | $0.43 | 19,100 |
| 2021-06-03 | $0.36 | $0.40 | $0.36 | $0.40 | $0.40 | 17,155 |
| 2021-06-02 | $0.31 | $0.34 | $0.30 | $0.30 | $0.30 | 60,955 |
| 2021-06-01 | $0.33 | $0.33 | $0.31 | $0.31 | $0.31 | 1,885 |
| 2021-05-28 | $0.36 | $0.36 | $0.32 | $0.33 | $0.33 | 6,207 |
| 2021-05-27 | $0.36 | $0.36 | $0.33 | $0.33 | $0.33 | 14,257 |
| 2021-05-26 | $0.32 | $0.34 | $0.30 | $0.34 | $0.34 | 45,173 |
| 2021-05-25 | $0.35 | $0.35 | $0.32 | $0.32 | $0.32 | 3,045 |
| 2021-05-24 | $0.37 | $0.37 | $0.37 | $0.37 | $0.37 | 225 |
| 2021-05-21 | $0.35 | $0.35 | $0.33 | $0.34 | $0.34 | 5,308 |
| 2021-05-20 | $0.32 | $0.35 | $0.32 | $0.35 | $0.35 | 20,671 |
| 2021-05-19 | $0.33 | $0.33 | $0.30 | $0.30 | $0.30 | 15,238 |
| 2021-05-18 | $0.33 | $0.33 | $0.32 | $0.32 | $0.32 | 3,855 |
| 2021-05-17 | $0.33 | $0.34 | $0.31 | $0.31 | $0.31 | 33,089 |
| 2021-05-14 | $0.32 | $0.33 | $0.31 | $0.33 | $0.33 | 24,735 |
| 2021-05-13 | $0.34 | $0.35 | $0.33 | $0.33 | $0.33 | 13,980 |
| 2021-05-12 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 50 |
| 2021-05-11 | $0.35 | $0.35 | $0.33 | $0.33 | $0.33 | 3,718 |
| 2021-05-10 | $0.37 | $0.37 | $0.34 | $0.35 | $0.35 | 19,996 |
| 2021-05-07 | $0.35 | $0.36 | $0.34 | $0.35 | $0.35 | 49,248 |
| 2021-05-06 | $0.39 | $0.39 | $0.36 | $0.36 | $0.36 | 67,077 |
| 2021-05-05 | $0.38 | $0.38 | $0.37 | $0.37 | $0.37 | 5,945 |
| 2021-05-04 | $0.39 | $0.41 | $0.38 | $0.38 | $0.38 | 8,098 |
| 2021-05-03 | $0.45 | $0.45 | $0.40 | $0.40 | $0.40 | 29,398 |
| 2021-04-30 | $0.43 | $0.43 | $0.41 | $0.41 | $0.41 | 1,446 |
| 2021-04-29 | $0.44 | $0.45 | $0.43 | $0.43 | $0.43 | 4,735 |
| 2021-04-28 | $0.47 | $0.47 | $0.45 | $0.46 | $0.46 | 89,894 |
| 2021-04-27 | $0.49 | $0.49 | $0.42 | $0.42 | $0.42 | 25,237 |
| 2021-04-26 | $0.74 | $0.74 | $0.43 | $0.46 | $0.46 | 21,192 |
| 2021-04-23 | $0.41 | $0.51 | $0.41 | $0.51 | $0.51 | 85,150 |
| 2021-04-22 | $0.43 | $0.43 | $0.39 | $0.39 | $0.39 | 3,196 |
| 2021-04-21 | $0.38 | $0.38 | $0.37 | $0.38 | $0.38 | 90,416 |
| 2021-04-20 | $0.42 | $0.42 | $0.35 | $0.36 | $0.36 | 73,515 |
| 2021-04-19 | $0.38 | $0.39 | $0.36 | $0.37 | $0.37 | 136,660 |
| 2021-04-16 | $0.36 | $0.38 | $0.34 | $0.34 | $0.34 | 108,800 |
| 2021-04-15 | $0.40 | $0.40 | $0.36 | $0.37 | $0.37 | 84,540 |
| 2021-04-14 | $0.44 | $0.48 | $0.40 | $0.40 | $0.40 | 34,470 |
| 2021-04-13 | $0.51 | $0.51 | $0.46 | $0.46 | $0.46 | 22,269 |
| 2021-04-12 | $0.54 | $0.56 | $0.51 | $0.52 | $0.52 | 12,137 |
| 2021-04-09 | $0.52 | $0.55 | $0.51 | $0.53 | $0.53 | 6,077 |
| 2021-04-08 | $0.48 | $0.51 | $0.45 | $0.51 | $0.51 | 22,085 |
| 2021-04-07 | $0.48 | $0.48 | $0.48 | $0.48 | $0.48 | 2,050 |
| 2021-04-06 | $0.48 | $0.59 | $0.48 | $0.48 | $0.48 | 10,660 |
| 2021-04-05 | $0.51 | $0.52 | $0.47 | $0.48 | $0.48 | 8,388 |
| 2021-04-01 | $0.55 | $0.55 | $0.49 | $0.49 | $0.49 | 981 |
| 2021-03-31 | $0.49 | $0.53 | $0.49 | $0.53 | $0.53 | 1,255 |
| 2021-03-30 | $0.47 | $0.47 | $0.47 | $0.47 | $0.47 | 2,575 |
| 2021-03-29 | $0.49 | $0.49 | $0.46 | $0.47 | $0.47 | 9,195 |
| 2021-03-26 | $0.52 | $0.52 | $0.48 | $0.49 | $0.49 | 54,909 |
| 2021-03-25 | $0.49 | $0.60 | $0.49 | $0.52 | $0.52 | 14,407 |
| 2021-03-24 | $0.56 | $0.56 | $0.47 | $0.47 | $0.47 | 15,509 |
| 2021-03-23 | $0.55 | $0.55 | $0.52 | $0.53 | $0.53 | 5,387 |
| 2021-03-22 | $0.60 | $0.68 | $0.58 | $0.58 | $0.58 | 16,402 |
| 2021-03-19 | $0.72 | $0.72 | $0.64 | $0.65 | $0.65 | 8,608 |
| 2021-03-18 | $0.70 | $0.80 | $0.70 | $0.75 | $0.75 | 8,072 |
| 2021-03-17 | $0.80 | $0.80 | $0.76 | $0.77 | $0.77 | 9,230 |
| 2021-03-16 | $0.76 | $0.76 | $0.75 | $0.75 | $0.75 | 5,608 |
| 2021-03-15 | $1.01 | $1.01 | $0.73 | $0.73 | $0.73 | 1,747 |
| 2021-03-12 | $0.74 | $0.75 | $0.74 | $0.74 | $0.74 | 2,430 |
| 2021-03-11 | $0.78 | $0.78 | $0.72 | $0.75 | $0.75 | 5,865 |
| 2021-03-10 | $0.80 | $0.80 | $0.79 | $0.79 | $0.79 | 536 |
| 2021-03-09 | $0.80 | $0.83 | $0.79 | $0.83 | $0.83 | 2,405 |
| 2021-03-08 | $0.79 | $0.81 | $0.79 | $0.80 | $0.80 | 5,500 |
| 2021-03-05 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 1,148 |
| 2021-03-04 | $0.80 | $0.80 | $0.67 | $0.70 | $0.70 | 22,114 |
| 2021-03-03 | $0.85 | $0.86 | $0.74 | $0.75 | $0.75 | 12,870 |
| 2021-03-02 | $0.93 | $0.93 | $0.85 | $0.85 | $0.85 | 3,690 |
| 2021-03-01 | $0.95 | $0.99 | $0.90 | $0.90 | $0.90 | 3,483 |
| 2021-02-26 | $0.86 | $0.98 | $0.86 | $0.90 | $0.90 | 10,490 |
| 2021-02-25 | $0.90 | $1.02 | $0.90 | $0.96 | $0.96 | 18,106 |
| 2021-02-24 | $0.97 | $1.03 | $0.90 | $0.96 | $0.96 | 18,106 |
| 2021-02-23 | $1.04 | $1.04 | $0.94 | $0.94 | $0.94 | 6,119 |
| 2021-02-22 | $1.07 | $1.07 | $1.04 | $1.04 | $1.04 | 12,842 |
| 2021-02-19 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 0 |
| 2021-02-18 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 0 |
| 2021-02-17 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 2,002 |
| 2021-02-16 | $0.94 | $1.01 | $0.83 | $0.83 | $0.83 | 6,210 |
| 2021-02-12 | $0.85 | $0.94 | $0.85 | $0.94 | $0.94 | 53,817 |
| 2021-02-11 | $0.94 | $0.94 | $0.80 | $0.80 | $0.80 | 12,630 |
| 2021-02-10 | $0.89 | $0.89 | $0.89 | $0.89 | $0.89 | 6,125 |
| 2021-02-09 | $0.89 | $0.89 | $0.89 | $0.89 | $0.89 | 6,125 |
| 2021-02-08 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 6,125 |
Mindset Pharma Inc (MSSTF) News Headlines
Recent Mindset Pharma Inc (MSSTF) News
Similar Companies to Mindset Pharma Inc (MSSTF) 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 | -- | -- | -- |