Nanobiotix (NBTX) Exchange: NASDAQ
Data as of May 2, 2025
$3.27 ($-0.11) -3.40%
Nanobiotix - Daily Information
Click for more stock information on Nanobiotix.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $3.17 |
| Previous Close | $3.27 |
| High | $3.36 |
| Low | $3.17 |
| Adjusted Open | $3.17 |
| Previous Adjusted Close | $3.27 |
| Adjusted High | $3.36 |
| Adjusted Low | $3.17 |
About Nanobiotix (NBTX)
Nanobiotix
Invest in Nanobiotix (NBTX)
Historical Stock Data for Nanobiotix (NBTX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-04 | $3.17 | $3.36 | $3.17 | $3.27 | $3.27 | 5,290 |
| 2025-04-03 | $3.31 | $3.56 | $3.30 | $3.38 | $3.38 | 8,793 |
| 2025-04-02 | $3.35 | $3.45 | $3.35 | $3.40 | $3.40 | 2,663 |
| 2025-04-01 | $3.44 | $3.64 | $3.25 | $3.58 | $3.58 | 13,780 |
| 2025-03-31 | $3.49 | $3.58 | $3.47 | $3.58 | $3.58 | 4,467 |
| 2025-03-28 | $3.57 | $3.61 | $3.56 | $3.61 | $3.61 | 1,137 |
| 2025-03-27 | $3.61 | $3.61 | $3.54 | $3.56 | $3.56 | 2,866 |
| 2025-03-26 | $3.57 | $3.62 | $3.32 | $3.43 | $3.43 | 20,466 |
| 2025-03-25 | $3.61 | $3.77 | $3.57 | $3.58 | $3.58 | 6,744 |
| 2025-03-24 | $3.57 | $3.67 | $3.57 | $3.65 | $3.65 | 7,588 |
| 2025-03-21 | $3.65 | $3.76 | $3.62 | $3.62 | $3.62 | 3,733 |
| 2025-03-20 | $3.93 | $3.93 | $3.68 | $3.77 | $3.77 | 6,848 |
| 2025-03-19 | $3.96 | $4.04 | $3.75 | $3.80 | $3.80 | 20,193 |
| 2025-03-18 | $3.82 | $3.97 | $3.65 | $3.97 | $3.97 | 33,161 |
| 2025-03-17 | $3.31 | $3.48 | $3.23 | $3.35 | $3.35 | 9,274 |
| 2025-03-14 | $3.35 | $3.35 | $3.25 | $3.25 | $3.25 | 388 |
| 2025-03-13 | $3.28 | $3.28 | $3.07 | $3.07 | $3.07 | 2,703 |
| 2025-03-12 | $3.20 | $3.47 | $3.19 | $3.30 | $3.30 | 38,075 |
| 2025-03-11 | $3.36 | $3.38 | $2.95 | $3.08 | $3.08 | 23,726 |
| 2025-03-10 | $3.37 | $3.37 | $3.08 | $3.09 | $3.09 | 16,023 |
| 2025-03-07 | $3.39 | $3.60 | $3.30 | $3.35 | $3.35 | 26,846 |
| 2025-03-06 | $3.41 | $3.58 | $3.19 | $3.38 | $3.38 | 20,052 |
| 2025-03-05 | $3.43 | $3.57 | $3.43 | $3.48 | $3.48 | 2,047 |
| 2025-03-04 | $3.41 | $3.48 | $3.23 | $3.39 | $3.39 | 14,840 |
| 2025-03-03 | $3.61 | $3.72 | $3.48 | $3.54 | $3.54 | 4,354 |
| 2025-02-28 | $3.49 | $3.60 | $3.49 | $3.51 | $3.51 | 4,094 |
| 2025-02-27 | $3.70 | $3.70 | $3.36 | $3.50 | $3.50 | 3,128 |
| 2025-02-26 | $3.66 | $3.66 | $3.66 | $3.66 | $3.66 | 407 |
| 2025-02-25 | $3.80 | $3.85 | $3.80 | $3.80 | $3.80 | 1,538 |
| 2025-02-24 | $3.81 | $3.88 | $3.76 | $3.87 | $3.87 | 2,263 |
| 2025-02-21 | $3.94 | $3.94 | $3.68 | $3.75 | $3.75 | 6,228 |
| 2025-02-20 | $3.72 | $3.95 | $3.70 | $3.95 | $3.95 | 15,676 |
| 2025-02-19 | $3.76 | $3.80 | $3.60 | $3.60 | $3.60 | 14,993 |
| 2025-02-18 | $3.80 | $4.00 | $3.75 | $3.95 | $3.95 | 27,386 |
| 2025-02-14 | $4.16 | $4.33 | $4.00 | $4.03 | $4.03 | 18,509 |
| 2025-02-13 | $4.01 | $4.20 | $4.01 | $4.16 | $4.16 | 17,595 |
| 2025-02-12 | $4.04 | $4.20 | $4.00 | $4.03 | $4.03 | 7,630 |
| 2025-02-11 | $3.84 | $4.12 | $3.84 | $4.12 | $4.12 | 6,947 |
| 2025-02-10 | $3.96 | $4.00 | $3.82 | $3.94 | $3.94 | 6,417 |
| 2025-02-07 | $3.95 | $4.00 | $3.81 | $3.96 | $3.96 | 8,418 |
| 2025-02-06 | $3.54 | $3.55 | $3.43 | $3.52 | $3.52 | 7,282 |
| 2025-02-05 | $3.39 | $3.39 | $3.39 | $3.39 | $3.39 | 1,101 |
| 2025-02-04 | $3.43 | $3.50 | $3.43 | $3.46 | $3.46 | 1,852 |
| 2025-02-03 | $3.40 | $3.49 | $3.40 | $3.49 | $3.49 | 2,431 |
| 2025-01-31 | $3.58 | $3.64 | $3.49 | $3.49 | $3.49 | 6,475 |
| 2025-01-30 | $3.51 | $3.56 | $3.51 | $3.55 | $3.55 | 7,952 |
| 2025-01-29 | $3.45 | $3.47 | $3.38 | $3.46 | $3.46 | 6,053 |
| 2025-01-28 | $3.44 | $3.46 | $3.37 | $3.37 | $3.37 | 5,348 |
| 2025-01-27 | $3.44 | $3.45 | $3.34 | $3.43 | $3.43 | 2,736 |
| 2025-01-24 | $3.40 | $3.45 | $3.38 | $3.45 | $3.45 | 7,871 |
| 2025-01-23 | $3.25 | $3.25 | $3.19 | $3.21 | $3.21 | 4,768 |
| 2025-01-22 | $3.21 | $3.29 | $3.15 | $3.21 | $3.21 | 7,877 |
| 2025-01-21 | $3.37 | $3.43 | $3.19 | $3.25 | $3.25 | 24,892 |
| 2025-01-17 | $3.01 | $3.10 | $3.01 | $3.03 | $3.03 | 6,918 |
| 2025-01-16 | $2.95 | $3.01 | $2.93 | $2.96 | $2.96 | 9,478 |
| 2025-01-15 | $2.98 | $3.01 | $2.92 | $2.92 | $2.92 | 7,995 |
| 2025-01-14 | $3.01 | $3.01 | $2.85 | $2.87 | $2.87 | 72,220 |
| 2025-01-13 | $3.07 | $3.07 | $2.87 | $2.90 | $2.90 | 29,137 |
| 2025-01-10 | $2.93 | $3.03 | $2.82 | $2.83 | $2.83 | 44,226 |
| 2025-01-08 | $3.01 | $3.01 | $2.86 | $2.86 | $2.86 | 38,478 |
| 2025-01-07 | $3.06 | $3.08 | $2.95 | $2.95 | $2.95 | 40,482 |
| 2025-01-06 | $3.16 | $3.19 | $2.93 | $2.99 | $2.99 | 49,590 |
| 2025-01-03 | $2.99 | $3.09 | $2.97 | $3.00 | $3.00 | 33,358 |
| 2025-01-02 | $3.11 | $3.11 | $2.90 | $2.90 | $2.90 | 18,961 |
| 2024-12-31 | $3.02 | $3.12 | $2.87 | $2.87 | $2.87 | 22,204 |
| 2024-12-30 | $3.00 | $3.00 | $2.97 | $2.99 | $2.99 | 28,299 |
| 2024-12-27 | $3.16 | $3.28 | $3.00 | $3.00 | $3.00 | 52,215 |
| 2024-12-26 | $3.10 | $3.10 | $2.93 | $2.98 | $2.98 | 17,172 |
| 2024-12-24 | $2.92 | $3.30 | $2.89 | $2.94 | $2.94 | 27,438 |
| 2024-12-23 | $3.19 | $3.21 | $2.98 | $2.98 | $2.98 | 47,484 |
| 2024-12-20 | $3.39 | $3.39 | $3.10 | $3.10 | $3.10 | 219,334 |
| 2024-12-19 | $3.66 | $3.66 | $3.18 | $3.28 | $3.28 | 55,693 |
| 2024-12-18 | $3.53 | $3.66 | $3.38 | $3.52 | $3.52 | 18,802 |
| 2024-12-17 | $3.60 | $3.69 | $3.50 | $3.54 | $3.54 | 33,460 |
| 2024-12-16 | $3.49 | $3.49 | $3.32 | $3.49 | $3.49 | 16,920 |
| 2024-12-13 | $3.52 | $3.52 | $3.29 | $3.33 | $3.33 | 44,402 |
| 2024-12-12 | $3.63 | $3.63 | $3.28 | $3.28 | $3.28 | 48,321 |
| 2024-12-11 | $3.47 | $3.58 | $3.32 | $3.40 | $3.40 | 80,721 |
| 2024-12-10 | $3.41 | $3.57 | $3.16 | $3.29 | $3.29 | 260,822 |
| 2024-12-09 | $3.42 | $3.42 | $2.97 | $3.00 | $3.00 | 378,057 |
| 2024-12-06 | $3.03 | $3.34 | $2.98 | $3.00 | $3.00 | 29,606 |
| 2024-12-05 | $2.92 | $2.96 | $2.76 | $2.81 | $2.81 | 42,119 |
| 2024-12-04 | $2.90 | $3.03 | $2.89 | $2.89 | $2.89 | 2,731 |
| 2024-12-03 | $3.01 | $3.07 | $2.90 | $2.90 | $2.90 | 9,917 |
| 2024-12-02 | $3.11 | $3.21 | $3.03 | $3.14 | $3.14 | 16,732 |
| 2024-11-29 | $3.36 | $3.36 | $3.18 | $3.23 | $3.23 | 4,517 |
| 2024-11-27 | $3.34 | $3.45 | $3.25 | $3.35 | $3.35 | 4,633 |
| 2024-11-26 | $3.41 | $3.47 | $3.30 | $3.47 | $3.47 | 6,656 |
| 2024-11-25 | $3.85 | $3.85 | $3.46 | $3.50 | $3.50 | 13,109 |
| 2024-11-22 | $3.70 | $3.91 | $3.60 | $3.79 | $3.79 | 6,171 |
| 2024-11-21 | $4.00 | $4.00 | $3.77 | $3.83 | $3.83 | 5,469 |
| 2024-11-20 | $3.78 | $4.11 | $3.57 | $4.07 | $4.07 | 14,836 |
| 2024-11-19 | $3.66 | $3.94 | $3.66 | $3.78 | $3.78 | 16,427 |
| 2024-11-18 | $4.02 | $4.20 | $3.80 | $3.80 | $3.80 | 1,545 |
| 2024-11-15 | $3.92 | $4.02 | $3.89 | $3.93 | $3.93 | 3,473 |
| 2024-11-14 | $4.18 | $4.23 | $4.04 | $4.05 | $4.05 | 9,108 |
| 2024-11-13 | $3.95 | $4.04 | $3.83 | $3.91 | $3.91 | 9,927 |
| 2024-11-12 | $4.07 | $4.07 | $3.95 | $4.03 | $4.03 | 5,145 |
| 2024-11-11 | $4.22 | $4.55 | $4.04 | $4.05 | $4.05 | 11,150 |
| 2024-11-08 | $4.32 | $4.32 | $4.20 | $4.20 | $4.20 | 2,419 |
| 2024-11-07 | $4.09 | $4.44 | $4.09 | $4.30 | $4.30 | 14,513 |
| 2024-11-06 | $4.22 | $4.41 | $4.07 | $4.14 | $4.14 | 18,423 |
| 2024-11-05 | $4.19 | $4.36 | $4.19 | $4.36 | $4.36 | 10,235 |
| 2024-11-04 | $4.50 | $4.50 | $4.21 | $4.21 | $4.21 | 2,028 |
| 2024-11-01 | $4.26 | $4.40 | $4.24 | $4.40 | $4.40 | 7,266 |
| 2024-10-31 | $4.52 | $4.52 | $4.16 | $4.16 | $4.16 | 7,195 |
| 2024-10-30 | $4.70 | $4.70 | $4.26 | $4.37 | $4.37 | 5,708 |
| 2024-10-29 | $4.71 | $4.71 | $4.68 | $4.68 | $4.68 | 1,114 |
| 2024-10-28 | $4.60 | $4.67 | $4.49 | $4.50 | $4.50 | 7,951 |
| 2024-10-25 | $4.72 | $4.73 | $4.58 | $4.59 | $4.59 | 15,321 |
| 2024-10-24 | $4.70 | $4.88 | $4.70 | $4.75 | $4.75 | 11,602 |
| 2024-10-23 | $5.00 | $5.07 | $4.96 | $4.96 | $4.96 | 5,063 |
| 2024-10-22 | $4.87 | $5.07 | $4.87 | $5.07 | $5.07 | 1,669 |
| 2024-10-21 | $4.85 | $4.86 | $4.81 | $4.81 | $4.81 | 2,128 |
| 2024-10-18 | $4.79 | $4.83 | $4.72 | $4.73 | $4.73 | 2,649 |
| 2024-10-17 | $4.68 | $5.00 | $4.68 | $4.71 | $4.71 | 2,530 |
| 2024-10-16 | $4.88 | $4.88 | $4.88 | $4.88 | $4.88 | 513 |
| 2024-10-15 | $4.85 | $4.86 | $4.69 | $4.86 | $4.86 | 4,566 |
| 2024-10-14 | $4.96 | $4.96 | $4.74 | $4.91 | $4.91 | 10,142 |
| 2024-10-11 | $4.96 | $4.98 | $4.93 | $4.95 | $4.95 | 977 |
| 2024-10-10 | $4.96 | $4.96 | $4.96 | $4.96 | $4.96 | 763 |
| 2024-10-09 | $4.83 | $5.15 | $4.83 | $5.05 | $5.05 | 7,953 |
| 2024-10-08 | $4.98 | $5.36 | $4.98 | $5.22 | $5.22 | 11,737 |
| 2024-10-07 | $5.20 | $5.20 | $4.93 | $5.11 | $5.11 | 3,789 |
| 2024-10-04 | $5.12 | $5.38 | $5.09 | $5.19 | $5.19 | 13,700 |
| 2024-10-03 | $5.05 | $5.20 | $4.97 | $4.97 | $4.97 | 2,557 |
| 2024-10-02 | $5.07 | $5.19 | $4.98 | $5.19 | $5.19 | 1,347 |
| 2024-10-01 | $5.76 | $5.76 | $5.09 | $5.31 | $5.31 | 7,036 |
| 2024-09-30 | $5.50 | $5.80 | $5.39 | $5.75 | $5.75 | 19,351 |
| 2024-09-27 | $5.12 | $5.33 | $5.12 | $5.33 | $5.33 | 940 |
| 2024-09-26 | $5.09 | $5.25 | $4.95 | $4.95 | $4.95 | 6,769 |
| 2024-09-25 | $4.89 | $5.05 | $4.81 | $4.92 | $4.92 | 9,094 |
| 2024-09-24 | $4.99 | $5.27 | $4.62 | $4.81 | $4.81 | 34,404 |
| 2024-09-23 | $5.10 | $5.19 | $4.88 | $4.93 | $4.93 | 14,365 |
| 2024-09-20 | $5.10 | $5.55 | $4.99 | $5.11 | $5.11 | 49,435 |
| 2024-09-19 | $5.12 | $5.47 | $5.05 | $5.32 | $5.32 | 33,877 |
| 2024-09-18 | $4.95 | $5.08 | $4.93 | $4.93 | $4.93 | 6,684 |
| 2024-09-17 | $4.88 | $5.13 | $4.88 | $5.00 | $5.00 | 16,664 |
| 2024-09-16 | $5.00 | $5.13 | $4.87 | $4.93 | $4.93 | 13,282 |
| 2024-09-13 | $5.03 | $5.04 | $4.86 | $4.95 | $4.95 | 8,505 |
| 2024-09-12 | $5.19 | $5.20 | $5.07 | $5.07 | $5.07 | 1,195 |
| 2024-09-11 | $5.17 | $5.28 | $5.07 | $5.08 | $5.08 | 9,699 |
| 2024-09-10 | $5.63 | $5.63 | $5.05 | $5.05 | $5.05 | 13,066 |
| 2024-09-09 | $5.67 | $5.67 | $5.03 | $5.12 | $5.12 | 3,146 |
| 2024-09-06 | $5.11 | $5.37 | $5.04 | $5.30 | $5.30 | 8,096 |
| 2024-09-05 | $5.33 | $5.76 | $5.19 | $5.36 | $5.36 | 3,275 |
| 2024-09-04 | $5.41 | $5.60 | $5.16 | $5.51 | $5.51 | 9,992 |
| 2024-09-03 | $5.95 | $5.95 | $5.11 | $5.27 | $5.27 | 13,976 |
| 2024-08-30 | $5.67 | $6.00 | $5.67 | $6.00 | $6.00 | 1,237 |
| 2024-08-29 | $5.47 | $5.63 | $5.12 | $5.63 | $5.63 | 4,953 |
| 2024-08-28 | $5.50 | $5.81 | $5.50 | $5.80 | $5.80 | 25,267 |
| 2024-08-27 | $5.25 | $5.31 | $5.05 | $5.13 | $5.13 | 4,828 |
| 2024-08-26 | $5.30 | $5.30 | $5.29 | $5.29 | $5.29 | 853 |
| 2024-08-23 | $4.85 | $5.30 | $4.85 | $5.28 | $5.28 | 1,640 |
| 2024-08-22 | $4.80 | $4.94 | $4.80 | $4.94 | $4.94 | 2,218 |
| 2024-08-21 | $4.93 | $5.05 | $4.75 | $4.75 | $4.75 | 8,924 |
| 2024-08-20 | $4.99 | $5.03 | $4.70 | $4.77 | $4.77 | 53,471 |
| 2024-08-19 | $4.98 | $4.98 | $4.91 | $4.91 | $4.91 | 1,175 |
| 2024-08-16 | $5.02 | $5.02 | $4.95 | $4.95 | $4.95 | 685 |
| 2024-08-15 | $4.94 | $5.05 | $4.60 | $4.85 | $4.85 | 6,957 |
| 2024-08-14 | $4.88 | $4.94 | $4.75 | $4.81 | $4.81 | 4,026 |
| 2024-08-13 | $4.70 | $4.91 | $4.70 | $4.81 | $4.81 | 5,823 |
| 2024-08-12 | $4.86 | $4.86 | $4.81 | $4.81 | $4.81 | 1,710 |
| 2024-08-09 | $4.72 | $5.15 | $4.72 | $4.88 | $4.88 | 3,355 |
| 2024-08-08 | $4.80 | $4.91 | $4.54 | $4.74 | $4.74 | 7,262 |
| 2024-08-07 | $5.00 | $5.15 | $4.68 | $4.68 | $4.68 | 7,370 |
| 2024-08-06 | $4.81 | $5.05 | $4.75 | $5.05 | $5.05 | 60,610 |
| 2024-08-05 | $5.20 | $5.20 | $4.58 | $5.09 | $5.09 | 9,387 |
| 2024-08-02 | $5.64 | $5.64 | $5.10 | $5.24 | $5.24 | 29,373 |
| 2024-08-01 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 389 |
| 2024-07-31 | $5.57 | $5.74 | $5.41 | $5.42 | $5.42 | 4,993 |
| 2024-07-30 | $5.58 | $5.58 | $5.48 | $5.48 | $5.48 | 813 |
| 2024-07-29 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 476 |
| 2024-07-26 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 277 |
| 2024-07-25 | $5.25 | $5.25 | $5.16 | $5.16 | $5.16 | 911 |
| 2024-07-24 | $5.35 | $5.41 | $5.33 | $5.33 | $5.33 | 2,287 |
| 2024-07-23 | $5.45 | $5.45 | $5.34 | $5.35 | $5.35 | 1,247 |
| 2024-07-22 | $5.45 | $5.56 | $5.45 | $5.56 | $5.56 | 821 |
| 2024-07-19 | $5.47 | $5.47 | $5.40 | $5.40 | $5.40 | 1,111 |
| 2024-07-18 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 605 |
| 2024-07-17 | $5.54 | $5.55 | $5.41 | $5.42 | $5.42 | 1,918 |
| 2024-07-16 | $5.25 | $5.54 | $5.25 | $5.54 | $5.54 | 2,123 |
| 2024-07-15 | $5.69 | $5.69 | $5.47 | $5.47 | $5.47 | 1,440 |
| 2024-07-12 | $5.75 | $5.97 | $5.61 | $5.68 | $5.68 | 16,868 |
| 2024-07-11 | $5.58 | $5.71 | $5.58 | $5.67 | $5.67 | 12,987 |
| 2024-07-10 | $5.39 | $5.40 | $5.39 | $5.40 | $5.40 | 828 |
| 2024-07-09 | $5.42 | $5.50 | $5.26 | $5.26 | $5.26 | 4,193 |
| 2024-07-08 | $5.32 | $5.41 | $5.29 | $5.30 | $5.30 | 1,852 |
| 2024-07-05 | $5.32 | $5.46 | $5.32 | $5.46 | $5.46 | 846 |
| 2024-07-03 | $5.31 | $5.56 | $5.31 | $5.40 | $5.40 | 3,200 |
| 2024-07-02 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 719 |
| 2024-07-01 | $5.22 | $5.38 | $5.05 | $5.35 | $5.35 | 5,598 |
| 2024-06-28 | $5.51 | $5.51 | $4.91 | $5.00 | $5.00 | 10,562 |
| 2024-06-27 | $5.40 | $5.68 | $5.40 | $5.60 | $5.60 | 7,670 |
| 2024-06-26 | $5.31 | $5.48 | $5.19 | $5.40 | $5.40 | 16,839 |
| 2024-06-25 | $4.40 | $5.00 | $4.40 | $4.88 | $4.88 | 33,756 |
| 2024-06-24 | $4.29 | $4.36 | $4.14 | $4.36 | $4.36 | 10,792 |
| 2024-06-21 | $4.30 | $4.47 | $4.16 | $4.16 | $4.16 | 19,591 |
| 2024-06-20 | $4.46 | $4.53 | $4.21 | $4.21 | $4.21 | 7,893 |
| 2024-06-18 | $4.52 | $4.71 | $4.41 | $4.54 | $4.54 | 9,539 |
| 2024-06-17 | $4.64 | $4.86 | $4.63 | $4.83 | $4.83 | 11,549 |
| 2024-06-14 | $5.00 | $5.00 | $4.60 | $4.60 | $4.60 | 20,140 |
| 2024-06-13 | $5.32 | $5.41 | $5.32 | $5.35 | $5.35 | 2,971 |
| 2024-06-12 | $5.60 | $5.60 | $5.32 | $5.32 | $5.32 | 4,285 |
| 2024-06-11 | $5.62 | $5.79 | $5.62 | $5.79 | $5.79 | 1,834 |
| 2024-06-10 | $5.59 | $5.62 | $5.59 | $5.62 | $5.62 | 1,592 |
| 2024-06-07 | $5.92 | $6.01 | $5.57 | $5.70 | $5.70 | 7,599 |
| 2024-06-06 | $6.48 | $6.48 | $6.31 | $6.32 | $6.32 | 2,245 |
| 2024-06-05 | $6.51 | $6.56 | $6.36 | $6.42 | $6.42 | 4,760 |
| 2024-06-04 | $6.37 | $6.60 | $6.37 | $6.60 | $6.60 | 1,366 |
| 2024-06-03 | $7.29 | $7.29 | $6.80 | $6.80 | $6.80 | 6,925 |
| 2024-05-31 | $7.13 | $7.16 | $7.04 | $7.04 | $7.04 | 1,109 |
| 2024-05-30 | $6.90 | $7.00 | $6.90 | $7.00 | $7.00 | 703 |
| 2024-05-29 | $6.56 | $6.71 | $6.56 | $6.68 | $6.68 | 1,134 |
| 2024-05-28 | $6.43 | $6.60 | $6.38 | $6.60 | $6.60 | 11,343 |
| 2024-05-24 | $6.89 | $7.14 | $6.35 | $6.60 | $6.60 | 3,754 |
| 2024-05-23 | $6.44 | $6.70 | $6.43 | $6.61 | $6.61 | 4,361 |
| 2024-05-22 | $6.23 | $6.40 | $5.88 | $6.22 | $6.22 | 6,340 |
| 2024-05-21 | $7.01 | $7.11 | $6.90 | $7.11 | $7.11 | 2,908 |
| 2024-05-20 | $7.23 | $7.23 | $7.23 | $7.23 | $7.23 | 421 |
| 2024-05-17 | $7.22 | $7.41 | $7.19 | $7.23 | $7.23 | 1,741 |
| 2024-05-16 | $7.49 | $7.51 | $7.26 | $7.26 | $7.26 | 2,557 |
| 2024-05-15 | $7.30 | $7.49 | $7.19 | $7.31 | $7.31 | 1,619 |
| 2024-05-14 | $7.35 | $7.39 | $7.10 | $7.29 | $7.29 | 6,168 |
| 2024-05-13 | $6.97 | $7.11 | $6.70 | $6.85 | $6.85 | 9,621 |
| 2024-05-10 | $6.78 | $6.79 | $6.60 | $6.60 | $6.60 | 3,252 |
| 2024-05-09 | $6.78 | $6.78 | $6.67 | $6.67 | $6.67 | 1,894 |
| 2024-05-08 | $6.57 | $6.90 | $6.40 | $6.90 | $6.90 | 24,199 |
| 2024-05-07 | $6.59 | $6.67 | $6.41 | $6.41 | $6.41 | 5,170 |
| 2024-05-06 | $6.25 | $6.51 | $6.25 | $6.32 | $6.32 | 5,233 |
| 2024-05-03 | $6.14 | $6.30 | $6.10 | $6.10 | $6.10 | 2,224 |
| 2024-05-02 | $6.01 | $6.07 | $6.01 | $6.05 | $6.05 | 3,146 |
| 2024-05-01 | $5.85 | $6.19 | $5.85 | $6.00 | $6.00 | 61,889 |
| 2024-04-30 | $5.83 | $5.84 | $5.71 | $5.84 | $5.84 | 1,116 |
| 2024-04-29 | $5.71 | $6.30 | $5.70 | $5.81 | $5.81 | 3,196 |
| 2024-04-26 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 411 |
| 2024-04-25 | $5.91 | $5.91 | $5.91 | $5.91 | $5.91 | 439 |
| 2024-04-24 | $5.92 | $5.99 | $5.90 | $5.90 | $5.90 | 1,386 |
| 2024-04-23 | $5.83 | $6.27 | $5.70 | $5.71 | $5.71 | 26,979 |
| 2024-04-22 | $5.68 | $5.86 | $5.66 | $5.73 | $5.73 | 36,909 |
| 2024-04-19 | $5.55 | $5.55 | $5.20 | $5.41 | $5.41 | 1,565 |
| 2024-04-18 | $5.54 | $5.54 | $5.31 | $5.50 | $5.50 | 28,362 |
| 2024-04-17 | $5.53 | $5.62 | $5.13 | $5.38 | $5.38 | 42,841 |
| 2024-04-16 | $5.60 | $5.78 | $5.50 | $5.52 | $5.52 | 325,603 |
| 2024-04-15 | $5.68 | $5.99 | $5.45 | $5.59 | $5.59 | 32,834 |
| 2024-04-12 | $5.84 | $6.09 | $5.76 | $6.09 | $6.09 | 285,921 |
| 2024-04-11 | $6.11 | $6.18 | $5.91 | $6.18 | $6.18 | 11,563 |
| 2024-04-10 | $6.16 | $6.40 | $5.89 | $6.40 | $6.40 | 39,534 |
| 2024-04-09 | $6.15 | $6.21 | $6.01 | $6.01 | $6.01 | 10,919 |
| 2024-04-08 | $6.39 | $6.39 | $6.11 | $6.31 | $6.31 | 3,848 |
| 2024-04-05 | $6.20 | $6.60 | $6.20 | $6.59 | $6.59 | 22,366 |
| 2024-04-04 | $6.24 | $6.35 | $6.13 | $6.13 | $6.13 | 12,146 |
| 2024-04-03 | $6.29 | $6.37 | $6.01 | $6.13 | $6.13 | 10,240 |
| 2024-04-02 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 1,640 |
| 2024-04-01 | $6.39 | $6.40 | $6.07 | $6.20 | $6.20 | 2,304 |
| 2024-03-28 | $6.21 | $6.50 | $6.11 | $6.50 | $6.50 | 4,501 |
| 2024-03-27 | $6.15 | $6.55 | $6.15 | $6.35 | $6.35 | 60,752 |
| 2024-03-26 | $6.25 | $6.27 | $6.15 | $6.15 | $6.15 | 73,166 |
| 2024-03-25 | $6.22 | $6.68 | $6.05 | $6.12 | $6.12 | 9,032 |
| 2024-03-22 | $6.31 | $6.31 | $6.22 | $6.22 | $6.22 | 1,743 |
| 2024-03-21 | $6.35 | $6.50 | $6.35 | $6.50 | $6.50 | 3,250 |
| 2024-03-20 | $6.25 | $6.39 | $6.20 | $6.20 | $6.20 | 21,597 |
| 2024-03-19 | $6.21 | $6.51 | $6.21 | $6.21 | $6.21 | 2,877 |
| 2024-03-18 | $6.34 | $6.51 | $6.21 | $6.28 | $6.28 | 24,289 |
| 2024-03-15 | $6.11 | $7.00 | $6.05 | $6.95 | $6.95 | 57,985 |
| 2024-03-14 | $6.32 | $6.32 | $6.26 | $6.26 | $6.26 | 1,484 |
| 2024-03-13 | $6.20 | $6.35 | $6.20 | $6.35 | $6.35 | 7,915 |
| 2024-03-12 | $6.42 | $6.78 | $6.21 | $6.70 | $6.70 | 5,105 |
| 2024-03-11 | $6.35 | $6.95 | $6.35 | $6.75 | $6.75 | 3,476 |
| 2024-03-08 | $6.71 | $7.19 | $6.66 | $7.04 | $7.04 | 17,330 |
| 2024-03-07 | $6.54 | $6.70 | $6.54 | $6.70 | $6.70 | 3,882 |
| 2024-03-06 | $6.26 | $6.45 | $6.26 | $6.45 | $6.45 | 11,515 |
| 2024-03-05 | $6.54 | $6.60 | $6.34 | $6.60 | $6.60 | 7,168 |
| 2024-03-04 | $6.46 | $6.54 | $6.45 | $6.54 | $6.54 | 3,483 |
| 2024-03-01 | $6.28 | $6.45 | $6.28 | $6.45 | $6.45 | 981 |
| 2024-02-29 | $6.59 | $6.59 | $6.05 | $6.25 | $6.25 | 9,641 |
| 2024-02-28 | $6.66 | $6.66 | $6.66 | $6.66 | $6.66 | 1,745 |
| 2024-02-27 | $6.63 | $6.63 | $6.54 | $6.54 | $6.54 | 2,236 |
| 2024-02-26 | $6.64 | $6.64 | $6.30 | $6.50 | $6.50 | 3,222 |
| 2024-02-23 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 540 |
| 2024-02-22 | $6.71 | $7.00 | $6.70 | $7.00 | $7.00 | 8,418 |
| 2024-02-21 | $6.55 | $6.68 | $6.30 | $6.30 | $6.30 | 2,421 |
| 2024-02-20 | $6.89 | $6.89 | $6.23 | $6.35 | $6.35 | 12,743 |
| 2024-02-16 | $7.31 | $7.39 | $7.31 | $7.37 | $7.37 | 4,225 |
| 2024-02-15 | $7.44 | $7.47 | $7.36 | $7.38 | $7.38 | 3,625 |
| 2024-02-14 | $7.40 | $7.40 | $7.07 | $7.22 | $7.22 | 6,767 |
| 2024-02-13 | $7.35 | $7.40 | $7.16 | $7.16 | $7.16 | 3,447 |
| 2024-02-12 | $7.36 | $7.63 | $7.27 | $7.63 | $7.63 | 4,639 |
| 2024-02-09 | $7.49 | $7.50 | $7.39 | $7.39 | $7.39 | 2,436 |
| 2024-02-08 | $7.30 | $7.65 | $7.30 | $7.51 | $7.51 | 3,868 |
| 2024-02-07 | $7.39 | $7.39 | $7.17 | $7.17 | $7.17 | 5,351 |
| 2024-02-06 | $7.53 | $7.54 | $7.45 | $7.54 | $7.54 | 2,836 |
| 2024-02-05 | $7.50 | $7.58 | $7.14 | $7.43 | $7.43 | 8,539 |
| 2024-02-02 | $7.50 | $7.58 | $7.13 | $7.35 | $7.35 | 23,972 |
| 2024-02-01 | $7.97 | $7.97 | $7.15 | $7.52 | $7.52 | 35,215 |
| 2024-01-31 | $8.08 | $8.08 | $7.35 | $7.60 | $7.60 | 13,288 |
| 2024-01-30 | $8.43 | $8.43 | $7.80 | $7.84 | $7.84 | 10,298 |
| 2024-01-29 | $7.62 | $7.65 | $7.62 | $7.65 | $7.65 | 1,493 |
| 2024-01-26 | $7.66 | $7.80 | $7.44 | $7.49 | $7.49 | 10,176 |
| 2024-01-25 | $7.38 | $7.49 | $7.16 | $7.40 | $7.40 | 10,676 |
| 2024-01-24 | $7.81 | $7.89 | $7.80 | $7.89 | $7.89 | 2,527 |
| 2024-01-23 | $7.56 | $7.80 | $7.41 | $7.57 | $7.57 | 8,876 |
| 2024-01-22 | $7.29 | $8.08 | $6.55 | $7.50 | $7.50 | 56,388 |
| 2024-01-19 | $7.66 | $7.85 | $7.29 | $7.46 | $7.46 | 32,699 |
| 2024-01-18 | $7.81 | $8.96 | $7.45 | $7.79 | $7.79 | 23,683 |
| 2024-01-17 | $7.80 | $7.80 | $7.71 | $7.74 | $7.74 | 1,416 |
| 2024-01-16 | $7.64 | $7.84 | $7.58 | $7.84 | $7.84 | 3,995 |
| 2024-01-12 | $7.60 | $7.85 | $7.60 | $7.85 | $7.85 | 3,507 |
| 2024-01-11 | $7.60 | $7.77 | $7.49 | $7.68 | $7.68 | 9,204 |
| 2024-01-10 | $7.66 | $7.96 | $7.27 | $7.58 | $7.58 | 41,357 |
| 2024-01-09 | $7.77 | $7.77 | $7.61 | $7.65 | $7.65 | 42,751 |
| 2024-01-08 | $7.78 | $8.13 | $7.78 | $8.13 | $8.13 | 7,021 |
| 2024-01-05 | $7.75 | $7.76 | $7.65 | $7.65 | $7.65 | 2,581 |
| 2024-01-04 | $7.93 | $7.93 | $7.48 | $7.54 | $7.54 | 7,496 |
| 2024-01-03 | $7.05 | $7.50 | $7.05 | $7.49 | $7.49 | 26,627 |
| 2024-01-02 | $7.16 | $7.37 | $7.16 | $7.35 | $7.35 | 40,237 |
| 2023-12-29 | $7.37 | $7.37 | $7.26 | $7.28 | $7.28 | 4,997 |
| 2023-12-28 | $7.45 | $7.77 | $7.34 | $7.55 | $7.55 | 37,834 |
| 2023-12-27 | $6.75 | $7.00 | $6.75 | $6.97 | $6.97 | 17,124 |
| 2023-12-26 | $6.68 | $6.85 | $6.50 | $6.67 | $6.67 | 6,966 |
| 2023-12-22 | $6.60 | $6.88 | $6.54 | $6.59 | $6.59 | 27,531 |
| 2023-12-21 | $6.37 | $7.99 | $6.20 | $7.68 | $7.68 | 39,143 |
| 2023-12-20 | $6.26 | $6.74 | $6.17 | $6.64 | $6.64 | 35,400 |
| 2023-12-19 | $6.15 | $6.31 | $6.15 | $6.23 | $6.23 | 30,640 |
| 2023-12-18 | $5.88 | $6.34 | $5.88 | $6.24 | $6.24 | 19,540 |
| 2023-12-15 | $6.02 | $6.40 | $5.58 | $6.24 | $6.24 | 216,118 |
| 2023-12-14 | $5.72 | $6.13 | $5.72 | $6.11 | $6.11 | 27,128 |
| 2023-12-13 | $5.49 | $5.88 | $5.46 | $5.83 | $5.83 | 17,964 |
| 2023-12-12 | $5.39 | $5.67 | $5.39 | $5.63 | $5.63 | 16,921 |
| 2023-12-11 | $5.51 | $5.58 | $5.42 | $5.47 | $5.47 | 95,310 |
| 2023-12-08 | $5.52 | $5.75 | $5.52 | $5.74 | $5.74 | 35,968 |
| 2023-12-07 | $5.74 | $5.96 | $5.60 | $5.96 | $5.96 | 10,669 |
| 2023-12-06 | $5.75 | $5.90 | $5.67 | $5.88 | $5.88 | 12,545 |
| 2023-12-05 | $5.69 | $6.10 | $5.50 | $5.90 | $5.90 | 10,768 |
| 2023-12-04 | $5.92 | $6.36 | $5.65 | $5.96 | $5.96 | 11,162 |
| 2023-12-01 | $5.51 | $5.81 | $5.49 | $5.81 | $5.81 | 2,079 |
| 2023-11-30 | $5.58 | $5.61 | $5.58 | $5.61 | $5.61 | 11,901 |
| 2023-11-29 | $5.50 | $5.89 | $5.50 | $5.87 | $5.87 | 21,726 |
| 2023-11-28 | $5.40 | $5.50 | $5.29 | $5.43 | $5.43 | 5,674 |
| 2023-11-27 | $5.30 | $5.54 | $5.30 | $5.54 | $5.54 | 1,181 |
| 2023-11-24 | $5.87 | $5.87 | $5.47 | $5.69 | $5.69 | 9,645 |
| 2023-11-22 | $5.70 | $5.75 | $5.34 | $5.61 | $5.61 | 18,306 |
| 2023-11-21 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 8,086 |
| 2023-11-20 | $6.10 | $6.13 | $6.01 | $6.12 | $6.12 | 2,873 |
| 2023-11-17 | $6.03 | $6.12 | $6.01 | $6.12 | $6.12 | 3,067 |
| 2023-11-16 | $6.19 | $6.20 | $6.00 | $6.00 | $6.00 | 10,052 |
| 2023-11-15 | $5.90 | $5.90 | $5.85 | $5.85 | $5.85 | 4,627 |
| 2023-11-14 | $6.09 | $6.09 | $5.72 | $5.72 | $5.72 | 893 |
| 2023-11-13 | $5.70 | $5.92 | $5.60 | $5.78 | $5.78 | 6,132 |
| 2023-11-10 | $5.65 | $5.85 | $5.58 | $5.85 | $5.85 | 759 |
| 2023-11-09 | $5.94 | $5.94 | $5.60 | $5.64 | $5.64 | 2,245 |
| 2023-11-08 | $5.79 | $5.99 | $5.69 | $5.69 | $5.69 | 7,869 |
| 2023-11-07 | $5.89 | $5.97 | $5.67 | $5.67 | $5.67 | 4,635 |
| 2023-11-06 | $5.97 | $5.98 | $5.75 | $5.84 | $5.84 | 2,650 |
| 2023-11-03 | $5.90 | $6.20 | $5.84 | $5.95 | $5.95 | 36,246 |
| 2023-11-02 | $5.51 | $5.70 | $5.00 | $5.34 | $5.34 | 107,959 |
| 2023-11-01 | $6.26 | $6.26 | $5.83 | $6.21 | $6.21 | 3,182 |
| 2023-10-31 | $6.37 | $6.80 | $6.14 | $6.75 | $6.75 | 8,062 |
| 2023-10-30 | $6.24 | $6.34 | $6.15 | $6.34 | $6.34 | 4,494 |
| 2023-10-27 | $6.23 | $6.70 | $6.15 | $6.60 | $6.60 | 1,704 |
| 2023-10-26 | $6.16 | $6.73 | $6.10 | $6.11 | $6.11 | 3,038 |
| 2023-10-25 | $6.07 | $6.37 | $6.07 | $6.25 | $6.25 | 4,531 |
| 2023-10-24 | $6.30 | $6.52 | $6.29 | $6.47 | $6.47 | 3,112 |
| 2023-10-23 | $6.30 | $6.30 | $6.29 | $6.29 | $6.29 | 6,695 |
| 2023-10-20 | $6.12 | $6.30 | $6.12 | $6.30 | $6.30 | 4,279 |
| 2023-10-19 | $6.24 | $6.56 | $6.10 | $6.20 | $6.20 | 1,782 |
| 2023-10-18 | $6.36 | $6.50 | $6.36 | $6.50 | $6.50 | 2,436 |
| 2023-10-17 | $6.23 | $6.67 | $6.23 | $6.50 | $6.50 | 3,201 |
| 2023-10-16 | $6.50 | $6.69 | $6.31 | $6.34 | $6.34 | 21,507 |
| 2023-10-13 | $6.56 | $6.75 | $6.46 | $6.70 | $6.70 | 19,522 |
| 2023-10-12 | $6.62 | $6.79 | $6.61 | $6.79 | $6.79 | 2,151 |
| 2023-10-11 | $6.98 | $7.12 | $6.94 | $6.94 | $6.94 | 3,580 |
| 2023-10-10 | $6.53 | $7.10 | $6.50 | $6.70 | $6.70 | 18,770 |
| 2023-10-09 | $6.30 | $6.50 | $6.22 | $6.28 | $6.28 | 12,887 |
| 2023-10-06 | $6.66 | $6.73 | $6.35 | $6.72 | $6.72 | 41,334 |
| 2023-10-05 | $7.86 | $8.00 | $7.08 | $7.70 | $7.70 | 31,048 |
| 2023-10-04 | $8.83 | $9.18 | $8.77 | $8.99 | $8.99 | 15,752 |
| 2023-10-03 | $8.77 | $8.77 | $8.60 | $8.65 | $8.65 | 11,240 |
| 2023-10-02 | $9.21 | $9.34 | $9.15 | $9.19 | $9.19 | 16,958 |
| 2023-09-29 | $8.69 | $8.97 | $8.69 | $8.75 | $8.75 | 12,738 |
| 2023-09-28 | $8.34 | $8.34 | $8.04 | $8.33 | $8.33 | 4,743 |
| 2023-09-27 | $8.55 | $8.61 | $7.99 | $8.10 | $8.10 | 6,958 |
| 2023-09-26 | $8.61 | $8.63 | $8.14 | $8.23 | $8.23 | 11,702 |
| 2023-09-25 | $8.55 | $8.55 | $8.35 | $8.37 | $8.37 | 4,960 |
| 2023-09-22 | $8.64 | $8.64 | $8.33 | $8.47 | $8.47 | 4,276 |
| 2023-09-21 | $8.36 | $8.37 | $8.12 | $8.12 | $8.12 | 5,852 |
| 2023-09-20 | $8.60 | $8.68 | $8.08 | $8.33 | $8.33 | 9,920 |
| 2023-09-19 | $8.53 | $8.53 | $7.56 | $8.26 | $8.26 | 33,110 |
| 2023-09-18 | $9.13 | $9.60 | $8.90 | $9.27 | $9.27 | 11,870 |
| 2023-09-15 | $9.42 | $9.67 | $9.36 | $9.42 | $9.42 | 5,637 |
| 2023-09-14 | $9.84 | $9.98 | $9.84 | $9.85 | $9.85 | 3,313 |
| 2023-09-13 | $9.53 | $9.53 | $9.35 | $9.35 | $9.35 | 717 |
| 2023-09-12 | $9.48 | $9.64 | $9.45 | $9.51 | $9.51 | 67,201 |
| 2023-09-11 | $9.76 | $10.15 | $9.76 | $9.99 | $9.99 | 15,532 |
| 2023-09-08 | $9.47 | $9.55 | $9.12 | $9.42 | $9.42 | 49,507 |
| 2023-09-07 | $9.74 | $9.75 | $9.55 | $9.66 | $9.66 | 137,221 |
| 2023-09-06 | $9.74 | $9.90 | $9.63 | $9.80 | $9.80 | 42,105 |
| 2023-09-05 | $9.43 | $9.51 | $9.26 | $9.46 | $9.46 | 27,547 |
| 2023-09-01 | $9.35 | $9.45 | $9.05 | $9.41 | $9.41 | 94,473 |
| 2023-08-31 | $9.45 | $9.64 | $9.00 | $9.14 | $9.14 | 282,942 |
| 2023-08-30 | $9.55 | $9.83 | $9.15 | $9.15 | $9.15 | 253,909 |
| 2023-08-29 | $10.60 | $10.70 | $10.00 | $10.10 | $10.10 | 84,861 |
| 2023-08-28 | $10.68 | $10.68 | $10.43 | $10.50 | $10.50 | 12,996 |
| 2023-08-25 | $10.62 | $10.70 | $9.98 | $10.65 | $10.65 | 40,106 |
| 2023-08-24 | $10.48 | $10.52 | $9.68 | $9.82 | $9.82 | 245,917 |
| 2023-08-23 | $10.25 | $11.00 | $10.19 | $10.76 | $10.76 | 233,598 |
| 2023-08-22 | $9.61 | $9.92 | $9.06 | $9.56 | $9.56 | 105,474 |
| 2023-08-21 | $8.95 | $9.30 | $8.65 | $8.90 | $8.90 | 74,748 |
| 2023-08-18 | $8.04 | $8.45 | $8.01 | $8.22 | $8.22 | 24,867 |
| 2023-08-17 | $8.65 | $8.65 | $7.83 | $8.00 | $8.00 | 72,371 |
| 2023-08-16 | $8.47 | $8.77 | $8.47 | $8.58 | $8.58 | 34,121 |
| 2023-08-15 | $8.59 | $8.65 | $8.20 | $8.27 | $8.27 | 47,534 |
| 2023-08-14 | $8.94 | $9.25 | $8.80 | $8.81 | $8.81 | 20,048 |
| 2023-08-11 | $8.98 | $9.23 | $8.92 | $9.00 | $9.00 | 36,746 |
| 2023-08-10 | $8.38 | $8.71 | $8.38 | $8.46 | $8.46 | 43,101 |
| 2023-08-09 | $8.16 | $8.16 | $7.76 | $7.81 | $7.81 | 38,627 |
| 2023-08-08 | $7.84 | $8.20 | $7.84 | $7.98 | $7.98 | 32,869 |
| 2023-08-07 | $8.08 | $8.10 | $7.72 | $7.96 | $7.96 | 78,647 |
| 2023-08-04 | $7.40 | $7.73 | $7.22 | $7.31 | $7.31 | 27,729 |
| 2023-08-03 | $7.45 | $7.54 | $7.12 | $7.21 | $7.21 | 50,359 |
| 2023-08-02 | $7.34 | $8.09 | $7.22 | $7.84 | $7.84 | 70,708 |
| 2023-08-01 | $7.74 | $7.78 | $7.43 | $7.43 | $7.43 | 40,758 |
| 2023-07-31 | $7.96 | $7.96 | $7.68 | $7.71 | $7.71 | 69,679 |
| 2023-07-28 | $8.33 | $8.37 | $7.74 | $7.80 | $7.80 | 94,264 |
| 2023-07-27 | $8.80 | $8.93 | $8.13 | $8.23 | $8.23 | 87,227 |
| 2023-07-26 | $9.10 | $9.22 | $8.55 | $8.56 | $8.56 | 158,598 |
| 2023-07-25 | $8.90 | $9.53 | $8.86 | $9.30 | $9.30 | 165,121 |
| 2023-07-24 | $9.53 | $10.52 | $9.40 | $10.06 | $10.06 | 417,793 |
| 2023-07-21 | $8.12 | $10.11 | $8.11 | $9.19 | $9.19 | 510,392 |
| 2023-07-20 | $7.72 | $7.90 | $7.52 | $7.82 | $7.82 | 360,393 |
| 2023-07-19 | $7.33 | $7.40 | $7.05 | $7.07 | $7.07 | 104,288 |
| 2023-07-18 | $7.08 | $7.45 | $6.92 | $7.02 | $7.02 | 240,812 |
| 2023-07-17 | $6.64 | $6.68 | $6.45 | $6.64 | $6.64 | 125,441 |
| 2023-07-14 | $6.38 | $6.44 | $6.26 | $6.37 | $6.37 | 117,462 |
| 2023-07-13 | $6.32 | $6.54 | $5.74 | $6.22 | $6.22 | 235,667 |
| 2023-07-12 | $6.04 | $6.10 | $5.86 | $6.06 | $6.06 | 292,050 |
| 2023-07-11 | $6.51 | $6.65 | $5.32 | $5.96 | $5.96 | 892,958 |
| 2023-07-10 | $7.96 | $8.29 | $6.15 | $6.45 | $6.45 | 8,886,410 |
| 2023-07-07 | $5.06 | $5.20 | $5.00 | $5.18 | $5.18 | 2,698 |
| 2023-07-06 | $5.00 | $5.24 | $5.00 | $5.10 | $5.10 | 11,224 |
| 2023-07-05 | $5.00 | $5.25 | $4.97 | $5.03 | $5.03 | 3,619 |
| 2023-07-03 | $5.08 | $5.20 | $5.00 | $5.17 | $5.17 | 1,706 |
| 2023-06-30 | $5.18 | $5.18 | $5.07 | $5.07 | $5.07 | 1,170 |
| 2023-06-29 | $5.24 | $5.27 | $4.93 | $5.25 | $5.25 | 32,667 |
| 2023-06-28 | $5.24 | $5.35 | $5.17 | $5.28 | $5.28 | 9,706 |
| 2023-06-27 | $5.26 | $5.35 | $5.17 | $5.31 | $5.31 | 28,476 |
| 2023-06-26 | $5.31 | $5.46 | $5.25 | $5.38 | $5.38 | 10,591 |
| 2023-06-23 | $5.36 | $5.50 | $5.29 | $5.49 | $5.49 | 12,928 |
| 2023-06-22 | $5.22 | $5.49 | $5.21 | $5.36 | $5.36 | 29,451 |
| 2023-06-21 | $5.10 | $5.50 | $5.07 | $5.45 | $5.45 | 66,464 |
| 2023-06-20 | $5.06 | $5.41 | $4.99 | $5.19 | $5.19 | 31,299 |
| 2023-06-16 | $5.25 | $5.45 | $5.07 | $5.22 | $5.22 | 66,369 |
| 2023-06-15 | $5.15 | $5.45 | $4.93 | $5.13 | $5.13 | 106,002 |
| 2023-06-14 | $5.07 | $5.19 | $5.04 | $5.19 | $5.19 | 5,617 |
| 2023-06-13 | $5.17 | $5.17 | $4.89 | $4.99 | $4.99 | 30,230 |
| 2023-06-12 | $5.11 | $5.36 | $5.09 | $5.15 | $5.15 | 19,502 |
| 2023-06-09 | $5.12 | $5.14 | $4.98 | $5.02 | $5.02 | 5,461 |
| 2023-06-08 | $5.08 | $5.16 | $5.02 | $5.10 | $5.10 | 22,241 |
| 2023-06-07 | $5.34 | $5.41 | $4.94 | $4.94 | $4.94 | 53,011 |
| 2023-06-06 | $5.21 | $5.24 | $5.08 | $5.19 | $5.19 | 3,660 |
| 2023-06-05 | $5.12 | $5.37 | $4.95 | $5.26 | $5.26 | 28,441 |
| 2023-06-02 | $5.15 | $5.15 | $5.00 | $5.03 | $5.03 | 18,095 |
| 2023-06-01 | $5.23 | $5.43 | $5.11 | $5.24 | $5.24 | 169,366 |
| 2023-05-31 | $4.65 | $4.69 | $4.55 | $4.58 | $4.58 | 21,518 |
| 2023-05-30 | $4.88 | $4.88 | $4.66 | $4.66 | $4.66 | 9,923 |
| 2023-05-26 | $4.84 | $4.90 | $4.60 | $4.82 | $4.82 | 17,432 |
| 2023-05-25 | $4.92 | $5.00 | $4.82 | $4.83 | $4.83 | 14,749 |
| 2023-05-24 | $5.00 | $5.15 | $4.88 | $4.99 | $4.99 | 42,368 |
| 2023-05-23 | $5.03 | $5.07 | $4.90 | $4.90 | $4.90 | 23,701 |
| 2023-05-22 | $5.33 | $5.36 | $4.91 | $4.92 | $4.92 | 191,714 |
| 2023-05-19 | $4.91 | $4.93 | $4.63 | $4.65 | $4.65 | 54,425 |
| 2023-05-18 | $4.80 | $5.00 | $4.80 | $4.95 | $4.95 | 48,718 |
| 2023-05-17 | $5.40 | $5.40 | $4.72 | $5.00 | $5.00 | 172,632 |
| 2023-05-16 | $5.16 | $5.45 | $5.07 | $5.39 | $5.39 | 438,788 |
| 2023-05-15 | $4.74 | $4.78 | $4.56 | $4.69 | $4.69 | 52,859 |
| 2023-05-12 | $5.00 | $5.05 | $4.70 | $4.84 | $4.84 | 107,789 |
| 2023-05-11 | $5.33 | $5.40 | $5.19 | $5.25 | $5.25 | 143,690 |
| 2023-05-10 | $5.57 | $5.63 | $5.26 | $5.50 | $5.50 | 129,931 |
| 2023-05-09 | $5.28 | $5.90 | $5.20 | $5.60 | $5.60 | 467,134 |
| 2023-05-08 | $6.91 | $7.10 | $5.16 | $5.36 | $5.36 | 2,040,481 |
| 2023-05-05 | $4.48 | $7.76 | $4.27 | $6.68 | $6.68 | 39,560,121 |
| 2023-05-04 | $2.24 | $2.24 | $1.87 | $2.03 | $2.03 | 5,988 |
| 2023-05-03 | $2.08 | $2.15 | $1.92 | $1.98 | $1.98 | 3,115 |
| 2023-05-02 | $2.04 | $2.15 | $2.04 | $2.15 | $2.15 | 2,577 |
| 2023-05-01 | $2.03 | $2.03 | $1.75 | $1.98 | $1.98 | 9,237 |
| 2023-04-28 | $2.19 | $2.19 | $2.03 | $2.14 | $2.14 | 5,504 |
| 2023-04-27 | $2.20 | $2.22 | $2.05 | $2.22 | $2.22 | 20,042 |
| 2023-04-26 | $2.55 | $2.55 | $2.55 | $2.55 | $2.55 | 2,823 |
| 2023-04-25 | $2.97 | $2.97 | $2.57 | $2.57 | $2.57 | 32,377 |
| 2023-04-24 | $4.37 | $4.37 | $3.95 | $4.28 | $4.28 | 3,370 |
| 2023-04-21 | $3.74 | $3.74 | $3.74 | $3.74 | $3.74 | 104 |
| 2023-04-20 | $3.74 | $3.74 | $3.74 | $3.74 | $3.74 | 180 |
| 2023-04-19 | $3.74 | $3.74 | $3.74 | $3.74 | $3.74 | 263 |
| 2023-04-18 | $3.95 | $3.95 | $3.95 | $3.95 | $3.95 | 50 |
| 2023-04-17 | $3.95 | $3.95 | $3.95 | $3.95 | $3.95 | 20 |
| 2023-04-14 | $3.95 | $3.95 | $3.95 | $3.95 | $3.95 | 19 |
| 2023-04-13 | $3.95 | $3.95 | $3.95 | $3.95 | $3.95 | 0 |
| 2023-04-12 | $3.95 | $3.95 | $3.95 | $3.95 | $3.95 | 125 |
| 2023-04-11 | $3.95 | $3.95 | $3.95 | $3.95 | $3.95 | 208 |
| 2023-04-10 | $3.85 | $3.85 | $3.85 | $3.85 | $3.85 | 203 |
| 2023-04-06 | $3.61 | $3.65 | $3.59 | $3.65 | $3.65 | 1,852 |
| 2023-04-05 | $3.95 | $3.95 | $3.59 | $3.59 | $3.59 | 1,373 |
| 2023-04-04 | $3.95 | $3.95 | $3.64 | $3.80 | $3.80 | 1,741 |
| 2023-04-03 | $3.53 | $3.53 | $3.53 | $3.53 | $3.53 | 21 |
| 2023-03-31 | $3.53 | $3.53 | $3.53 | $3.53 | $3.53 | 351 |
| 2023-03-30 | $3.33 | $3.63 | $3.32 | $3.63 | $3.63 | 600 |
| 2023-03-29 | $3.43 | $3.43 | $3.43 | $3.43 | $3.43 | 177 |
| 2023-03-28 | $3.60 | $3.60 | $3.60 | $3.60 | $3.60 | 4,310 |
| 2023-03-27 | $3.45 | $3.45 | $3.45 | $3.45 | $3.45 | 18 |
| 2023-03-24 | $3.45 | $3.45 | $3.45 | $3.45 | $3.45 | 0 |
| 2023-03-23 | $3.45 | $3.45 | $3.45 | $3.45 | $3.45 | 115 |
| 2023-03-22 | $3.45 | $3.45 | $3.45 | $3.45 | $3.45 | 24 |
| 2023-03-21 | $3.45 | $3.45 | $3.45 | $3.45 | $3.45 | 0 |
| 2023-03-20 | $3.45 | $3.45 | $3.45 | $3.45 | $3.45 | 42 |
| 2023-03-17 | $3.45 | $3.45 | $3.45 | $3.45 | $3.45 | 220 |
| 2023-03-16 | $3.48 | $3.50 | $3.48 | $3.49 | $3.49 | 609 |
| 2023-03-15 | $3.51 | $3.51 | $3.47 | $3.47 | $3.47 | 1,594 |
| 2023-03-14 | $3.79 | $3.80 | $3.79 | $3.80 | $3.80 | 390 |
| 2023-03-13 | $3.49 | $3.49 | $3.49 | $3.49 | $3.49 | 0 |
| 2023-03-10 | $3.49 | $3.49 | $3.49 | $3.49 | $3.49 | 0 |
| 2023-03-09 | $3.49 | $3.49 | $3.49 | $3.49 | $3.49 | 202 |
| 2023-03-08 | $3.74 | $3.74 | $3.74 | $3.74 | $3.74 | 6 |
| 2023-03-07 | $3.74 | $3.74 | $3.74 | $3.74 | $3.74 | 332 |
| 2023-03-06 | $3.53 | $3.53 | $3.53 | $3.53 | $3.53 | 23 |
| 2023-03-03 | $3.66 | $3.66 | $3.53 | $3.53 | $3.53 | 404 |
| 2023-03-02 | $3.55 | $3.55 | $3.52 | $3.52 | $3.52 | 445 |
| 2023-03-01 | $3.52 | $3.52 | $3.52 | $3.52 | $3.52 | 47 |
| 2023-02-28 | $3.52 | $3.52 | $3.52 | $3.52 | $3.52 | 408 |
| 2023-02-27 | $3.51 | $3.51 | $3.51 | $3.51 | $3.51 | 89 |
| 2023-02-24 | $3.51 | $3.51 | $3.51 | $3.51 | $3.51 | 359 |
| 2023-02-23 | $3.70 | $3.74 | $3.70 | $3.74 | $3.74 | 617 |
| 2023-02-22 | $3.75 | $3.92 | $3.70 | $3.71 | $3.71 | 15,545 |
| 2023-02-21 | $3.91 | $3.91 | $3.74 | $3.76 | $3.76 | 964 |
| 2023-02-17 | $3.90 | $4.24 | $3.89 | $3.91 | $3.91 | 8,610 |
| 2023-02-16 | $3.99 | $4.18 | $3.78 | $3.78 | $3.78 | 5,092 |
| 2023-02-15 | $4.10 | $4.14 | $3.69 | $3.69 | $3.69 | 3,250 |
| 2023-02-14 | $3.75 | $3.98 | $3.75 | $3.98 | $3.98 | 449 |
| 2023-02-13 | $3.55 | $3.76 | $3.55 | $3.76 | $3.76 | 929 |
| 2023-02-10 | $3.83 | $3.83 | $3.83 | $3.83 | $3.83 | 71 |
| 2023-02-09 | $3.75 | $3.83 | $3.67 | $3.83 | $3.83 | 2,493 |
| 2023-02-08 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 1,494 |
| 2023-02-07 | $3.85 | $3.85 | $3.85 | $3.85 | $3.85 | 1,805 |
| 2023-02-06 | $4.15 | $4.15 | $3.81 | $3.86 | $3.86 | 1,006 |
| 2023-02-03 | $3.78 | $3.95 | $3.78 | $3.81 | $3.81 | 1,236 |
| 2023-02-02 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 178 |
| 2023-02-01 | $4.01 | $4.20 | $3.63 | $4.20 | $4.20 | 8,127 |
| 2023-01-31 | $4.01 | $4.30 | $4.00 | $4.27 | $4.27 | 5,636 |
| 2023-01-30 | $4.49 | $4.49 | $4.49 | $4.49 | $4.49 | 21 |
| 2023-01-27 | $4.49 | $4.49 | $4.49 | $4.49 | $4.49 | 686 |
| 2023-01-26 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 133 |
| 2023-01-25 | $4.02 | $4.15 | $4.02 | $4.15 | $4.15 | 1,339 |
| 2023-01-24 | $4.38 | $4.38 | $4.38 | $4.38 | $4.38 | 189 |
| 2023-01-23 | $4.37 | $4.38 | $4.37 | $4.38 | $4.38 | 776 |
| 2023-01-20 | $4.37 | $4.37 | $4.37 | $4.37 | $4.37 | 25 |
| 2023-01-19 | $4.03 | $4.37 | $4.03 | $4.37 | $4.37 | 400 |
| 2023-01-18 | $3.96 | $4.32 | $3.96 | $4.32 | $4.32 | 213 |
| 2023-01-17 | $4.21 | $4.21 | $4.21 | $4.21 | $4.21 | 119 |
| 2023-01-13 | $3.96 | $4.33 | $3.96 | $4.28 | $4.28 | 439 |
| 2023-01-12 | $3.81 | $3.81 | $3.81 | $3.81 | $3.81 | 123 |
| 2023-01-11 | $3.92 | $3.92 | $3.81 | $3.81 | $3.81 | 1,131 |
| 2023-01-10 | $3.89 | $4.07 | $3.88 | $4.07 | $4.07 | 1,886 |
| 2023-01-09 | $4.27 | $4.31 | $4.27 | $4.31 | $4.31 | 1,234 |
| 2023-01-06 | $3.97 | $4.55 | $3.97 | $4.02 | $4.02 | 4,892 |
| 2023-01-05 | $3.48 | $3.48 | $3.48 | $3.48 | $3.48 | 220 |
| 2023-01-04 | $3.81 | $4.02 | $3.71 | $3.71 | $3.71 | 1,630 |
| 2023-01-03 | $3.32 | $3.71 | $3.32 | $3.71 | $3.71 | 2,097 |
| 2022-12-30 | $3.65 | $3.67 | $3.29 | $3.67 | $3.67 | 2,546 |
| 2022-12-29 | $3.79 | $3.83 | $3.66 | $3.66 | $3.66 | 1,247 |
| 2022-12-28 | $3.77 | $3.77 | $3.77 | $3.77 | $3.77 | 20 |
| 2022-12-27 | $3.81 | $3.88 | $3.76 | $3.77 | $3.77 | 4,762 |
| 2022-12-23 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 92 |
| 2022-12-22 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 30 |
| 2022-12-21 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 1 |
| 2022-12-20 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 33 |
| 2022-12-19 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 65 |
| 2022-12-16 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 502 |
| 2022-12-15 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 4 |
| 2022-12-14 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 1 |
| 2022-12-13 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 700 |
| 2022-12-12 | $4.00 | $4.10 | $4.00 | $4.10 | $4.10 | 442 |
| 2022-12-09 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 240 |
| 2022-12-08 | $3.84 | $3.95 | $3.79 | $3.95 | $3.95 | 803 |
| 2022-12-07 | $3.82 | $3.97 | $3.73 | $3.73 | $3.73 | 860 |
| 2022-12-06 | $3.83 | $3.83 | $3.83 | $3.83 | $3.83 | 42 |
| 2022-12-05 | $3.83 | $3.83 | $3.83 | $3.83 | $3.83 | 11 |
| 2022-12-02 | $3.81 | $4.10 | $3.81 | $3.83 | $3.83 | 1,832 |
| 2022-12-01 | $4.12 | $4.12 | $3.81 | $3.81 | $3.81 | 323 |
| 2022-11-30 | $3.95 | $3.95 | $3.95 | $3.95 | $3.95 | 292 |
| 2022-11-29 | $3.71 | $3.71 | $3.71 | $3.71 | $3.71 | 68 |
| 2022-11-28 | $3.71 | $3.71 | $3.71 | $3.71 | $3.71 | 129 |
| 2022-11-25 | $3.80 | $3.80 | $3.71 | $3.71 | $3.71 | 334 |
| 2022-11-23 | $4.08 | $4.08 | $3.67 | $3.67 | $3.67 | 2,747 |
| 2022-11-22 | $3.83 | $3.83 | $3.51 | $3.71 | $3.71 | 818 |
| 2022-11-21 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 267 |
| 2022-11-18 | $3.98 | $4.50 | $3.98 | $4.15 | $4.15 | 1,760 |
| 2022-11-17 | $4.05 | $4.60 | $3.95 | $3.95 | $3.95 | 3,556 |
| 2022-11-16 | $3.79 | $3.79 | $3.79 | $3.79 | $3.79 | 773 |
| 2022-11-15 | $4.16 | $4.16 | $4.16 | $4.16 | $4.16 | 357 |
| 2022-11-14 | $4.04 | $4.35 | $4.04 | $4.10 | $4.10 | 17,655 |
| 2022-11-11 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 139 |
| 2022-11-10 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 7 |
| 2022-11-09 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 3 |
| 2022-11-08 | $3.72 | $3.80 | $3.72 | $3.80 | $3.80 | 4,936 |
| 2022-11-07 | $3.71 | $3.71 | $3.71 | $3.71 | $3.71 | 655 |
| 2022-11-04 | $3.71 | $3.71 | $3.48 | $3.68 | $3.68 | 914 |
| 2022-11-03 | $3.65 | $3.65 | $3.65 | $3.65 | $3.65 | 51 |
| 2022-11-02 | $3.75 | $3.75 | $3.65 | $3.65 | $3.65 | 740 |
| 2022-11-01 | $3.91 | $3.91 | $3.66 | $3.66 | $3.66 | 2,621 |
| 2022-10-31 | $3.96 | $3.96 | $3.96 | $3.96 | $3.96 | 5 |
| 2022-10-28 | $3.96 | $3.96 | $3.96 | $3.96 | $3.96 | 206 |
| 2022-10-27 | $3.91 | $3.91 | $3.87 | $3.87 | $3.87 | 631 |
| 2022-10-26 | $3.89 | $3.96 | $3.89 | $3.93 | $3.93 | 3,134 |
| 2022-10-25 | $3.77 | $3.87 | $3.77 | $3.80 | $3.80 | 1,502 |
| 2022-10-24 | $3.79 | $3.79 | $3.79 | $3.79 | $3.79 | 28 |
| 2022-10-21 | $3.79 | $3.79 | $3.79 | $3.79 | $3.79 | 358 |
| 2022-10-20 | $3.95 | $3.95 | $3.68 | $3.82 | $3.82 | 6,506 |
| 2022-10-19 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 76 |
| 2022-10-18 | $4.08 | $4.08 | $4.00 | $4.00 | $4.00 | 2,034 |
| 2022-10-17 | $4.03 | $4.06 | $3.76 | $4.00 | $4.00 | 9,996 |
| 2022-10-14 | $4.09 | $4.12 | $3.51 | $3.51 | $3.51 | 18,624 |
| 2022-10-13 | $3.81 | $4.00 | $3.81 | $4.00 | $4.00 | 1,432 |
| 2022-10-12 | $3.85 | $3.85 | $3.70 | $3.70 | $3.70 | 818 |
| 2022-10-11 | $3.79 | $3.79 | $3.79 | $3.79 | $3.79 | 14 |
| 2022-10-10 | $3.79 | $3.79 | $3.79 | $3.79 | $3.79 | 7 |
| 2022-10-07 | $3.76 | $4.30 | $3.76 | $3.79 | $3.79 | 20,835 |
| 2022-10-06 | $4.15 | $4.15 | $4.07 | $4.07 | $4.07 | 667 |
| 2022-10-05 | $4.01 | $4.01 | $4.01 | $4.01 | $4.01 | 311 |
| 2022-10-04 | $3.98 | $4.24 | $3.97 | $4.18 | $4.18 | 1,511 |
| 2022-10-03 | $3.53 | $3.53 | $3.53 | $3.53 | $3.53 | 541 |
| 2022-09-30 | $3.64 | $3.68 | $3.54 | $3.54 | $3.54 | 970 |
| 2022-09-29 | $3.53 | $3.53 | $3.48 | $3.48 | $3.48 | 940 |
| 2022-09-28 | $3.50 | $3.51 | $3.45 | $3.46 | $3.46 | 1,606 |
| 2022-09-27 | $3.58 | $3.70 | $3.58 | $3.70 | $3.70 | 569 |
| 2022-09-26 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 392 |
| 2022-09-23 | $4.01 | $4.01 | $3.91 | $3.96 | $3.96 | 750 |
| 2022-09-22 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 184 |
| 2022-09-21 | $4.62 | $4.62 | $4.03 | $4.35 | $4.35 | 1,797 |
| 2022-09-20 | $4.73 | $4.73 | $4.73 | $4.73 | $4.73 | 485 |
| 2022-09-19 | $4.40 | $4.40 | $4.38 | $4.38 | $4.38 | 1,889 |
| 2022-09-16 | $4.02 | $4.38 | $4.02 | $4.38 | $4.38 | 3,443 |
| 2022-09-15 | $4.02 | $4.25 | $4.01 | $4.25 | $4.25 | 936 |
| 2022-09-14 | $4.14 | $4.14 | $4.14 | $4.14 | $4.14 | 201 |
| 2022-09-13 | $4.03 | $4.23 | $4.03 | $4.14 | $4.14 | 851 |
| 2022-09-12 | $4.16 | $4.17 | $4.16 | $4.17 | $4.17 | 349 |
| 2022-09-09 | $4.13 | $4.20 | $4.13 | $4.20 | $4.20 | 1,328 |
| 2022-09-08 | $3.80 | $4.16 | $3.78 | $3.96 | $3.96 | 3,619 |
| 2022-09-07 | $4.19 | $4.30 | $3.95 | $4.29 | $4.29 | 2,540 |
| 2022-09-06 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 31 |
| 2022-09-02 | $3.71 | $3.90 | $3.71 | $3.90 | $3.90 | 754 |
| 2022-09-01 | $3.80 | $3.85 | $3.78 | $3.79 | $3.79 | 2,852 |
| 2022-08-31 | $4.00 | $4.23 | $3.87 | $3.99 | $3.99 | 3,852 |
| 2022-08-30 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 1,112 |
| 2022-08-29 | $4.05 | $4.05 | $3.93 | $3.93 | $3.93 | 973 |
| 2022-08-26 | $4.26 | $4.26 | $4.09 | $4.21 | $4.21 | 1,247 |
| 2022-08-25 | $4.35 | $4.44 | $4.30 | $4.33 | $4.33 | 3,366 |
| 2022-08-24 | $4.00 | $4.15 | $4.00 | $4.00 | $4.00 | 1,636 |
| 2022-08-23 | $4.00 | $4.00 | $3.84 | $3.84 | $3.84 | 2,479 |
| 2022-08-22 | $4.44 | $4.44 | $4.44 | $4.44 | $4.44 | 77 |
| 2022-08-19 | $4.25 | $4.44 | $4.25 | $4.44 | $4.44 | 2,433 |
| 2022-08-18 | $4.66 | $4.66 | $4.66 | $4.66 | $4.66 | 160 |
| 2022-08-17 | $4.69 | $4.69 | $4.66 | $4.66 | $4.66 | 2,796 |
| 2022-08-16 | $4.81 | $4.81 | $4.52 | $4.69 | $4.69 | 3,083 |
| 2022-08-15 | $4.14 | $4.58 | $4.14 | $4.56 | $4.56 | 3,561 |
| 2022-08-12 | $3.87 | $4.20 | $3.87 | $4.08 | $4.08 | 5,240 |
| 2022-08-11 | $4.22 | $4.24 | $4.11 | $4.22 | $4.22 | 3,845 |
| 2022-08-10 | $3.89 | $3.98 | $3.86 | $3.96 | $3.96 | 2,927 |
| 2022-08-09 | $3.96 | $4.27 | $3.88 | $3.88 | $3.88 | 1,625 |
| 2022-08-08 | $3.86 | $4.12 | $3.86 | $4.12 | $4.12 | 1,688 |
| 2022-08-05 | $3.93 | $3.93 | $3.93 | $3.93 | $3.93 | 46 |
| 2022-08-04 | $3.75 | $3.97 | $3.71 | $3.93 | $3.93 | 6,003 |
| 2022-08-03 | $4.12 | $4.16 | $3.89 | $3.93 | $3.93 | 5,967 |
| 2022-08-02 | $3.41 | $3.70 | $3.31 | $3.70 | $3.70 | 11,850 |
| 2022-08-01 | $3.05 | $3.45 | $2.99 | $3.41 | $3.41 | 37,714 |
| 2022-07-29 | $3.21 | $3.78 | $2.32 | $2.32 | $2.32 | 10,671 |
| 2022-07-28 | $3.46 | $3.75 | $3.18 | $3.31 | $3.31 | 7,408 |
| 2022-07-27 | $3.19 | $3.34 | $3.19 | $3.30 | $3.30 | 1,209 |
| 2022-07-26 | $3.11 | $3.28 | $3.11 | $3.25 | $3.25 | 6,111 |
| 2022-07-25 | $3.32 | $3.32 | $3.20 | $3.20 | $3.20 | 461 |
| 2022-07-22 | $3.72 | $3.72 | $3.72 | $3.72 | $3.72 | 112 |
| 2022-07-21 | $3.40 | $3.72 | $3.40 | $3.72 | $3.72 | 791 |
| 2022-07-20 | $3.40 | $3.50 | $3.28 | $3.28 | $3.28 | 710 |
| 2022-07-19 | $3.60 | $3.61 | $3.60 | $3.61 | $3.61 | 443 |
| 2022-07-18 | $3.25 | $3.57 | $3.25 | $3.57 | $3.57 | 472 |
| 2022-07-15 | $3.38 | $3.52 | $3.38 | $3.52 | $3.52 | 720 |
| 2022-07-14 | $3.20 | $3.20 | $3.20 | $3.20 | $3.20 | 124 |
| 2022-07-13 | $3.07 | $3.36 | $3.07 | $3.16 | $3.16 | 1,545 |
| 2022-07-12 | $3.55 | $3.55 | $3.55 | $3.55 | $3.55 | 199 |
| 2022-07-11 | $3.52 | $3.52 | $3.52 | $3.52 | $3.52 | 57 |
| 2022-07-08 | $3.52 | $3.52 | $3.52 | $3.52 | $3.52 | 112 |
| 2022-07-07 | $3.52 | $3.52 | $3.52 | $3.52 | $3.52 | 166 |
| 2022-07-06 | $3.65 | $3.65 | $3.65 | $3.65 | $3.65 | 30 |
| 2022-07-05 | $3.65 | $3.65 | $3.65 | $3.65 | $3.65 | 14 |
| 2022-07-01 | $3.27 | $3.65 | $3.27 | $3.65 | $3.65 | 2,709 |
| 2022-06-30 | $3.85 | $4.24 | $3.80 | $3.80 | $3.80 | 4,133 |
| 2022-06-29 | $3.65 | $3.65 | $3.53 | $3.53 | $3.53 | 472 |
| 2022-06-28 | $3.74 | $4.08 | $3.74 | $4.08 | $4.08 | 251 |
| 2022-06-27 | $3.84 | $4.05 | $3.72 | $4.05 | $4.05 | 518 |
| 2022-06-24 | $3.76 | $3.76 | $3.76 | $3.76 | $3.76 | 1,235 |
| 2022-06-23 | $3.67 | $3.67 | $3.67 | $3.67 | $3.67 | 56 |
| 2022-06-22 | $3.67 | $3.67 | $3.67 | $3.67 | $3.67 | 82 |
| 2022-06-21 | $3.95 | $3.95 | $3.67 | $3.67 | $3.67 | 567 |
| 2022-06-17 | $3.58 | $3.85 | $3.58 | $3.85 | $3.85 | 203 |
| 2022-06-16 | $3.63 | $3.63 | $3.60 | $3.60 | $3.60 | 760 |
| 2022-06-15 | $3.69 | $3.86 | $3.69 | $3.86 | $3.86 | 3,134 |
| 2022-06-14 | $3.65 | $3.65 | $3.65 | $3.65 | $3.65 | 770 |
| 2022-06-13 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 1,095 |
| 2022-06-10 | $4.19 | $4.25 | $4.16 | $4.16 | $4.16 | 730 |
| 2022-06-09 | $4.61 | $4.61 | $4.39 | $4.39 | $4.39 | 825 |
| 2022-06-08 | $4.64 | $4.65 | $4.64 | $4.65 | $4.65 | 342 |
| 2022-06-07 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 5 |
| 2022-06-06 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 41 |
| 2022-06-03 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 46 |
| 2022-06-02 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 41 |
| 2022-06-01 | $5.03 | $5.06 | $5.03 | $5.06 | $5.06 | 603 |
| 2022-05-31 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 296 |
| 2022-05-27 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 113 |
| 2022-05-26 | $4.89 | $5.04 | $4.89 | $5.01 | $5.01 | 596 |
| 2022-05-25 | $4.84 | $5.16 | $4.84 | $4.91 | $4.91 | 1,400 |
| 2022-05-24 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 671 |
| 2022-05-23 | $5.19 | $5.71 | $5.19 | $5.51 | $5.51 | 964 |
| 2022-05-20 | $5.26 | $5.76 | $5.26 | $5.76 | $5.76 | 3,304 |
| 2022-05-19 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 78 |
| 2022-05-18 | $5.30 | $5.82 | $5.30 | $5.82 | $5.82 | 1,291 |
| 2022-05-17 | $5.59 | $5.59 | $5.46 | $5.46 | $5.46 | 302 |
| 2022-05-16 | $5.70 | $5.70 | $5.29 | $5.39 | $5.39 | 1,062 |
| 2022-05-13 | $5.31 | $5.31 | $5.27 | $5.27 | $5.27 | 1,500 |
| 2022-05-12 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 151 |
| 2022-05-11 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 324 |
| 2022-05-10 | $4.95 | $5.00 | $4.65 | $4.65 | $4.65 | 922 |
| 2022-05-09 | $5.48 | $5.58 | $5.48 | $5.49 | $5.49 | 1,375 |
| 2022-05-06 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 96 |
| 2022-05-05 | $5.64 | $5.81 | $5.64 | $5.81 | $5.81 | 315 |
| 2022-05-04 | $5.88 | $5.94 | $5.88 | $5.94 | $5.94 | 1,613 |
| 2022-05-03 | $5.66 | $6.41 | $5.66 | $6.41 | $6.41 | 3,708 |
| 2022-05-02 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 68 |
| 2022-04-29 | $5.59 | $5.90 | $5.59 | $5.90 | $5.90 | 509 |
| 2022-04-28 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 104 |
| 2022-04-27 | $5.81 | $6.29 | $5.81 | $6.29 | $6.29 | 857 |
| 2022-04-26 | $6.37 | $6.37 | $5.91 | $6.24 | $6.24 | 624 |
| 2022-04-25 | $6.69 | $6.69 | $6.69 | $6.69 | $6.69 | 154 |
| 2022-04-22 | $6.31 | $6.31 | $6.30 | $6.30 | $6.30 | 471 |
| 2022-04-21 | $6.41 | $6.67 | $6.15 | $6.67 | $6.67 | 3,017 |
| 2022-04-20 | $6.29 | $6.72 | $6.29 | $6.32 | $6.32 | 4,229 |
| 2022-04-19 | $6.01 | $6.28 | $6.01 | $6.28 | $6.28 | 225 |
| 2022-04-18 | $6.48 | $6.48 | $6.38 | $6.38 | $6.38 | 354 |
| 2022-04-14 | $6.00 | $6.50 | $6.00 | $6.50 | $6.50 | 871 |
| 2022-04-13 | $6.42 | $6.60 | $6.30 | $6.48 | $6.48 | 966 |
| 2022-04-12 | $7.13 | $7.13 | $7.13 | $7.13 | $7.13 | 191 |
| 2022-04-11 | $6.89 | $7.13 | $6.65 | $7.13 | $7.13 | 482 |
| 2022-04-08 | $7.01 | $7.01 | $7.01 | $7.01 | $7.01 | 115 |
| 2022-04-07 | $6.92 | $6.92 | $6.87 | $6.87 | $6.87 | 593 |
| 2022-04-06 | $7.17 | $7.17 | $6.82 | $6.93 | $6.93 | 1,707 |
| 2022-04-05 | $7.35 | $7.49 | $7.03 | $7.03 | $7.03 | 8,905 |
| 2022-04-04 | $7.44 | $7.44 | $7.44 | $7.44 | $7.44 | 58 |
| 2022-04-01 | $7.44 | $7.44 | $7.44 | $7.44 | $7.44 | 117 |
| 2022-03-31 | $7.44 | $7.44 | $7.44 | $7.44 | $7.44 | 343 |
| 2022-03-30 | $7.28 | $7.44 | $7.28 | $7.44 | $7.44 | 981 |
| 2022-03-29 | $6.98 | $7.54 | $6.97 | $7.16 | $7.16 | 36,012 |
| 2022-03-28 | $6.96 | $6.96 | $6.96 | $6.96 | $6.96 | 387 |
| 2022-03-25 | $6.93 | $7.00 | $6.93 | $7.00 | $7.00 | 676 |
| 2022-03-24 | $6.82 | $7.10 | $6.82 | $7.10 | $7.10 | 469 |
| 2022-03-23 | $7.58 | $7.58 | $7.58 | $7.58 | $7.58 | 327 |
| 2022-03-22 | $7.02 | $7.36 | $7.02 | $7.19 | $7.19 | 1,064 |
| 2022-03-21 | $7.11 | $7.11 | $7.11 | $7.11 | $7.11 | 36 |
| 2022-03-18 | $7.46 | $7.97 | $7.11 | $7.11 | $7.11 | 3,731 |
| 2022-03-17 | $6.56 | $6.56 | $6.56 | $6.56 | $6.56 | 12 |
| 2022-03-16 | $6.56 | $6.56 | $6.56 | $6.56 | $6.56 | 10 |
| 2022-03-15 | $6.80 | $6.80 | $6.56 | $6.56 | $6.56 | 655 |
| 2022-03-14 | $6.77 | $7.08 | $6.77 | $6.89 | $6.89 | 900 |
| 2022-03-11 | $6.97 | $6.98 | $6.83 | $6.83 | $6.83 | 1,263 |
| 2022-03-10 | $6.60 | $6.84 | $6.60 | $6.78 | $6.78 | 3,158 |
| 2022-03-09 | $6.73 | $6.73 | $6.67 | $6.67 | $6.67 | 1,176 |
| 2022-03-08 | $5.80 | $6.15 | $5.80 | $6.11 | $6.11 | 2,200 |
| 2022-03-07 | $6.44 | $6.44 | $6.44 | $6.44 | $6.44 | 95 |
| 2022-03-04 | $6.84 | $6.84 | $6.44 | $6.44 | $6.44 | 3,081 |
| 2022-03-03 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 19 |
| 2022-03-02 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 179 |
| 2022-03-01 | $7.60 | $7.60 | $6.84 | $7.20 | $7.20 | 886 |
| 2022-02-28 | $7.55 | $7.58 | $7.48 | $7.54 | $7.54 | 1,812 |
| 2022-02-25 | $7.68 | $7.99 | $7.52 | $7.54 | $7.54 | 1,504 |
| 2022-02-24 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 30 |
| 2022-02-23 | $7.67 | $7.80 | $7.67 | $7.80 | $7.80 | 797 |
| 2022-02-22 | $7.80 | $8.23 | $7.65 | $7.65 | $7.65 | 1,696 |
| 2022-02-18 | $8.59 | $8.59 | $8.22 | $8.22 | $8.22 | 5,937 |
| 2022-02-17 | $8.58 | $8.58 | $8.58 | $8.58 | $8.58 | 29 |
| 2022-02-16 | $8.53 | $8.64 | $8.51 | $8.58 | $8.58 | 1,978 |
| 2022-02-15 | $8.50 | $8.98 | $8.45 | $8.98 | $8.98 | 13,802 |
| 2022-02-14 | $8.60 | $8.81 | $8.22 | $8.40 | $8.40 | 10,960 |
| 2022-02-11 | $8.70 | $8.85 | $7.95 | $8.58 | $8.58 | 13,373 |
| 2022-02-10 | $8.91 | $8.98 | $8.47 | $8.70 | $8.70 | 4,521 |
| 2022-02-09 | $8.74 | $9.12 | $8.23 | $8.82 | $8.82 | 11,531 |
| 2022-02-08 | $8.31 | $9.13 | $8.02 | $8.45 | $8.45 | 35,522 |
| 2022-02-07 | $8.45 | $8.45 | $8.35 | $8.35 | $8.35 | 595 |
| 2022-02-04 | $8.61 | $8.61 | $8.61 | $8.61 | $8.61 | 53 |
| 2022-02-03 | $8.99 | $9.12 | $8.04 | $8.61 | $8.61 | 32,972 |
| 2022-02-02 | $8.49 | $8.72 | $8.42 | $8.42 | $8.42 | 3,872 |
| 2022-02-01 | $7.71 | $8.26 | $7.71 | $7.99 | $7.99 | 4,671 |
| 2022-01-31 | $7.81 | $7.83 | $7.65 | $7.65 | $7.65 | 1,416 |
| 2022-01-28 | $7.73 | $8.25 | $7.60 | $7.64 | $7.64 | 20,075 |
| 2022-01-27 | $7.82 | $9.05 | $7.52 | $7.69 | $7.69 | 64,140 |
| 2022-01-26 | $8.29 | $8.29 | $7.52 | $7.52 | $7.52 | 1,050 |
| 2022-01-25 | $8.06 | $8.47 | $7.52 | $7.62 | $7.62 | 6,349 |
| 2022-01-24 | $8.39 | $8.39 | $7.54 | $7.61 | $7.61 | 3,112 |
| 2022-01-21 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 39 |
| 2022-01-20 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 45 |
| 2022-01-19 | $8.85 | $8.98 | $8.85 | $8.98 | $8.98 | 332 |
| 2022-01-18 | $8.93 | $9.01 | $8.93 | $9.01 | $9.01 | 1,492 |
| 2022-01-14 | $9.17 | $9.17 | $9.00 | $9.14 | $9.14 | 1,098 |
| 2022-01-13 | $9.14 | $9.17 | $9.14 | $9.17 | $9.17 | 600 |
| 2022-01-12 | $9.25 | $9.37 | $8.95 | $8.95 | $8.95 | 1,059 |
| 2022-01-11 | $9.02 | $9.03 | $8.83 | $8.83 | $8.83 | 697 |
| 2022-01-10 | $8.53 | $9.09 | $8.53 | $9.03 | $9.03 | 2,974 |
| 2022-01-07 | $9.47 | $9.47 | $8.74 | $8.93 | $8.93 | 19,049 |
| 2022-01-06 | $10.01 | $10.42 | $9.50 | $9.85 | $9.85 | 42,133 |
| 2022-01-05 | $8.15 | $8.15 | $8.00 | $8.00 | $8.00 | 379 |
| 2022-01-04 | $8.31 | $8.31 | $7.86 | $7.86 | $7.86 | 9,116 |
| 2022-01-03 | $8.43 | $8.47 | $8.43 | $8.47 | $8.47 | 1,510 |
| 2021-12-31 | $8.04 | $8.28 | $8.02 | $8.10 | $8.10 | 2,224 |
| 2021-12-30 | $8.12 | $8.26 | $7.98 | $8.00 | $8.00 | 10,143 |
| 2021-12-29 | $7.88 | $7.88 | $7.72 | $7.85 | $7.85 | 3,338 |
| 2021-12-28 | $7.98 | $8.08 | $7.82 | $7.87 | $7.87 | 3,739 |
| 2021-12-27 | $7.92 | $7.96 | $7.75 | $7.96 | $7.96 | 5,002 |
| 2021-12-23 | $7.86 | $7.87 | $7.86 | $7.87 | $7.87 | 1,976 |
| 2021-12-22 | $8.10 | $8.26 | $7.86 | $7.94 | $7.94 | 16,817 |
| 2021-12-21 | $7.95 | $8.12 | $7.95 | $8.05 | $8.05 | 1,674 |
| 2021-12-20 | $7.83 | $7.96 | $7.67 | $7.78 | $7.78 | 5,345 |
| 2021-12-17 | $7.71 | $7.79 | $7.71 | $7.79 | $7.79 | 1,118 |
| 2021-12-16 | $7.92 | $7.92 | $7.92 | $7.92 | $7.92 | 259 |
| 2021-12-15 | $7.52 | $7.52 | $7.44 | $7.44 | $7.44 | 973 |
| 2021-12-14 | $7.78 | $7.78 | $7.63 | $7.75 | $7.75 | 2,168 |
| 2021-12-13 | $7.81 | $7.81 | $7.81 | $7.81 | $7.81 | 309 |
| 2021-12-10 | $8.02 | $8.07 | $7.96 | $7.96 | $7.96 | 4,579 |
| 2021-12-09 | $8.51 | $8.53 | $8.19 | $8.21 | $8.21 | 5,340 |
| 2021-12-08 | $7.97 | $8.14 | $7.78 | $7.96 | $7.96 | 38,178 |
| 2021-12-07 | $8.20 | $8.33 | $6.51 | $7.13 | $7.13 | 73,115 |
| 2021-12-06 | $8.21 | $8.21 | $7.79 | $7.83 | $7.83 | 3,833 |
| 2021-12-03 | $8.48 | $8.48 | $8.48 | $8.48 | $8.48 | 256 |
| 2021-12-02 | $8.48 | $8.48 | $8.48 | $8.48 | $8.48 | 188 |
| 2021-12-01 | $8.48 | $8.48 | $8.48 | $8.48 | $8.48 | 15 |
| 2021-11-30 | $8.54 | $8.54 | $8.48 | $8.48 | $8.48 | 696 |
| 2021-11-29 | $8.90 | $8.90 | $8.05 | $8.05 | $8.05 | 533 |
| 2021-11-26 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 271 |
| 2021-11-24 | $8.50 | $8.98 | $8.50 | $8.58 | $8.58 | 2,900 |
| 2021-11-23 | $8.81 | $8.85 | $8.00 | $8.00 | $8.00 | 3,008 |
| 2021-11-22 | $9.00 | $9.76 | $9.00 | $9.02 | $9.02 | 6,622 |
| 2021-11-19 | $9.28 | $9.28 | $9.27 | $9.27 | $9.27 | 560 |
| 2021-11-18 | $9.37 | $9.39 | $9.10 | $9.10 | $9.10 | 1,664 |
| 2021-11-17 | $9.38 | $9.38 | $9.38 | $9.38 | $9.38 | 343 |
| 2021-11-16 | $9.49 | $9.55 | $9.49 | $9.55 | $9.55 | 532 |
| 2021-11-15 | $9.69 | $9.77 | $9.24 | $9.50 | $9.50 | 1,019 |
| 2021-11-12 | $9.39 | $9.78 | $9.39 | $9.78 | $9.78 | 1,153 |
| 2021-11-11 | $9.73 | $9.75 | $9.73 | $9.75 | $9.75 | 583 |
| 2021-11-10 | $10.00 | $10.00 | $9.68 | $9.70 | $9.70 | 4,061 |
| 2021-11-09 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 123 |
| 2021-11-08 | $10.14 | $10.33 | $10.06 | $10.30 | $10.30 | 3,047 |
| 2021-11-05 | $10.12 | $10.56 | $10.10 | $10.56 | $10.56 | 1,148 |
| 2021-11-04 | $10.24 | $10.35 | $9.48 | $10.35 | $10.35 | 4,239 |
| 2021-11-03 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 773 |
| 2021-11-02 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 67 |
| 2021-11-01 | $10.98 | $10.98 | $10.87 | $10.87 | $10.87 | 492 |
| 2021-10-29 | $10.75 | $10.75 | $10.15 | $10.43 | $10.43 | 9,054 |
| 2021-10-28 | $11.09 | $11.20 | $11.09 | $11.20 | $11.20 | 1,201 |
| 2021-10-27 | $11.65 | $11.65 | $11.22 | $11.59 | $11.59 | 2,431 |
| 2021-10-26 | $12.20 | $12.20 | $11.64 | $11.89 | $11.89 | 5,439 |
| 2021-10-25 | $12.72 | $12.72 | $12.43 | $12.60 | $12.60 | 2,753 |
| 2021-10-22 | $13.20 | $13.20 | $12.79 | $12.79 | $12.79 | 524 |
| 2021-10-21 | $13.23 | $13.23 | $13.04 | $13.04 | $13.04 | 4,908 |
| 2021-10-20 | $13.37 | $13.37 | $12.84 | $12.93 | $12.93 | 4,858 |
| 2021-10-19 | $12.41 | $12.41 | $12.41 | $12.41 | $12.41 | 116 |
| 2021-10-18 | $12.50 | $12.50 | $12.30 | $12.30 | $12.30 | 530 |
| 2021-10-15 | $11.94 | $12.97 | $11.94 | $12.82 | $12.82 | 1,015 |
| 2021-10-14 | $12.58 | $12.58 | $12.38 | $12.39 | $12.39 | 1,488 |
| 2021-10-13 | $12.28 | $12.28 | $12.28 | $12.28 | $12.28 | 437 |
| 2021-10-12 | $11.80 | $12.18 | $11.71 | $11.71 | $11.71 | 2,762 |
| 2021-10-11 | $11.52 | $12.75 | $11.05 | $11.53 | $11.53 | 25,163 |
| 2021-10-08 | $12.70 | $12.70 | $12.06 | $12.06 | $12.06 | 3,449 |
| 2021-10-07 | $11.40 | $12.55 | $11.40 | $12.00 | $12.00 | 5,283 |
| 2021-10-06 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 285 |
| 2021-10-05 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 434 |
| 2021-10-04 | $10.92 | $10.96 | $10.51 | $10.51 | $10.51 | 1,255 |
| 2021-10-01 | $11.29 | $11.31 | $11.20 | $11.27 | $11.27 | 2,281 |
| 2021-09-30 | $11.53 | $11.58 | $11.34 | $11.36 | $11.36 | 3,754 |
| 2021-09-29 | $11.59 | $11.98 | $11.55 | $11.98 | $11.98 | 10,189 |
| 2021-09-28 | $12.00 | $12.00 | $11.64 | $11.64 | $11.64 | 292 |
| 2021-09-27 | $11.53 | $11.53 | $11.53 | $11.53 | $11.53 | 1,270 |
| 2021-09-24 | $11.83 | $11.83 | $11.83 | $11.83 | $11.83 | 126 |
| 2021-09-23 | $12.27 | $12.27 | $11.83 | $11.83 | $11.83 | 778 |
| 2021-09-22 | $11.81 | $12.41 | $11.81 | $12.01 | $12.01 | 1,830 |
| 2021-09-21 | $11.78 | $11.78 | $11.78 | $11.78 | $11.78 | 682 |
| 2021-09-20 | $12.16 | $12.16 | $11.64 | $11.64 | $11.64 | 582 |
| 2021-09-17 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 14 |
| 2021-09-16 | $12.15 | $12.15 | $11.53 | $12.00 | $12.00 | 3,187 |
| 2021-09-15 | $12.05 | $12.05 | $11.95 | $11.97 | $11.97 | 1,654 |
| 2021-09-14 | $12.17 | $12.37 | $12.16 | $12.24 | $12.24 | 2,886 |
| 2021-09-13 | $12.02 | $12.02 | $11.80 | $12.01 | $12.01 | 2,128 |
| 2021-09-10 | $12.64 | $12.64 | $12.13 | $12.18 | $12.18 | 2,860 |
| 2021-09-09 | $13.69 | $13.69 | $13.69 | $13.69 | $13.69 | 847 |
| 2021-09-08 | $12.60 | $12.86 | $12.60 | $12.86 | $12.86 | 4,171 |
| 2021-09-07 | $13.20 | $13.38 | $13.01 | $13.20 | $13.20 | 5,377 |
| 2021-09-03 | $13.93 | $13.93 | $13.93 | $13.93 | $13.93 | 71 |
| 2021-09-02 | $13.93 | $13.93 | $13.93 | $13.93 | $13.93 | 387 |
| 2021-09-01 | $14.14 | $14.14 | $14.14 | $14.14 | $14.14 | 465 |
| 2021-08-31 | $13.56 | $13.56 | $12.60 | $12.60 | $12.60 | 1,258 |
| 2021-08-30 | $13.16 | $13.96 | $13.01 | $13.96 | $13.96 | 2,714 |
| 2021-08-27 | $13.08 | $13.08 | $13.08 | $13.08 | $13.08 | 33 |
| 2021-08-26 | $13.08 | $13.08 | $13.08 | $13.08 | $13.08 | 18 |
| 2021-08-25 | $13.08 | $13.08 | $13.08 | $13.08 | $13.08 | 297 |
| 2021-08-24 | $12.71 | $13.11 | $12.71 | $13.11 | $13.11 | 342 |
| 2021-08-23 | $12.43 | $12.43 | $12.43 | $12.43 | $12.43 | 8 |
| 2021-08-20 | $12.43 | $12.43 | $12.43 | $12.43 | $12.43 | 38 |
| 2021-08-19 | $12.72 | $12.72 | $12.43 | $12.43 | $12.43 | 821 |
| 2021-08-18 | $12.54 | $12.54 | $12.54 | $12.54 | $12.54 | 6 |
| 2021-08-17 | $12.57 | $12.57 | $12.16 | $12.54 | $12.54 | 2,075 |
| 2021-08-16 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 137 |
| 2021-08-13 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 129 |
| 2021-08-12 | $12.87 | $12.90 | $12.87 | $12.90 | $12.90 | 509 |
| 2021-08-11 | $13.32 | $13.38 | $13.30 | $13.30 | $13.30 | 973 |
| 2021-08-10 | $13.21 | $13.21 | $13.21 | $13.21 | $13.21 | 33 |
| 2021-08-09 | $13.43 | $13.43 | $13.21 | $13.21 | $13.21 | 564 |
| 2021-08-06 | $13.74 | $14.15 | $13.63 | $13.63 | $13.63 | 5,395 |
| 2021-08-05 | $13.64 | $13.85 | $13.48 | $13.70 | $13.70 | 8,065 |
| 2021-08-04 | $13.84 | $13.84 | $13.27 | $13.56 | $13.56 | 7,492 |
| 2021-08-03 | $14.10 | $14.10 | $14.05 | $14.05 | $14.05 | 837 |
| 2021-08-02 | $14.17 | $14.56 | $14.10 | $14.10 | $14.10 | 1,457 |
| 2021-07-30 | $14.73 | $14.73 | $14.73 | $14.73 | $14.73 | 597 |
| 2021-07-29 | $14.23 | $14.65 | $14.21 | $14.61 | $14.61 | 1,442 |
| 2021-07-28 | $14.22 | $14.40 | $14.06 | $14.36 | $14.36 | 3,962 |
| 2021-07-27 | $13.65 | $14.24 | $13.37 | $13.68 | $13.68 | 3,392 |
| 2021-07-26 | $14.03 | $14.03 | $14.03 | $14.03 | $14.03 | 171 |
| 2021-07-23 | $13.82 | $13.82 | $13.82 | $13.82 | $13.82 | 199 |
| 2021-07-22 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 1,278 |
| 2021-07-21 | $13.30 | $14.34 | $13.05 | $14.24 | $14.24 | 49,036 |
| 2021-07-20 | $14.00 | $14.00 | $13.17 | $13.97 | $13.97 | 3,645 |
| 2021-07-19 | $14.66 | $14.66 | $14.66 | $14.66 | $14.66 | 164 |
| 2021-07-16 | $14.94 | $14.94 | $14.94 | $14.94 | $14.94 | 390 |
| 2021-07-15 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 208 |
| 2021-07-14 | $15.09 | $15.27 | $15.00 | $15.00 | $15.00 | 1,684 |
| 2021-07-13 | $14.01 | $14.01 | $14.01 | $14.01 | $14.01 | 295 |
| 2021-07-12 | $14.32 | $14.84 | $14.32 | $14.84 | $14.84 | 1,636 |
| 2021-07-09 | $14.72 | $14.72 | $14.25 | $14.48 | $14.48 | 1,395 |
| 2021-07-08 | $14.51 | $14.75 | $14.51 | $14.75 | $14.75 | 307 |
| 2021-07-07 | $14.39 | $14.76 | $14.39 | $14.76 | $14.76 | 1,392 |
| 2021-07-06 | $14.68 | $14.68 | $14.22 | $14.34 | $14.34 | 2,176 |
| 2021-07-02 | $14.30 | $14.38 | $13.73 | $13.73 | $13.73 | 1,495 |
| 2021-07-01 | $13.82 | $14.38 | $13.82 | $14.38 | $14.38 | 1,337 |
| 2021-06-30 | $13.88 | $13.93 | $13.77 | $13.78 | $13.78 | 2,463 |
| 2021-06-29 | $14.27 | $14.27 | $14.27 | $14.27 | $14.27 | 1,035 |
| 2021-06-28 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 263 |
| 2021-06-25 | $14.56 | $14.61 | $14.34 | $14.40 | $14.40 | 1,435 |
| 2021-06-24 | $14.26 | $14.26 | $13.81 | $14.00 | $14.00 | 2,525 |
| 2021-06-23 | $14.42 | $14.42 | $14.42 | $14.42 | $14.42 | 860 |
| 2021-06-22 | $14.42 | $14.42 | $14.42 | $14.42 | $14.42 | 75 |
| 2021-06-21 | $14.55 | $14.55 | $14.42 | $14.42 | $14.42 | 1,193 |
| 2021-06-18 | $14.52 | $14.52 | $14.52 | $14.52 | $14.52 | 258 |
| 2021-06-17 | $14.89 | $14.89 | $14.89 | $14.89 | $14.89 | 173 |
| 2021-06-16 | $15.34 | $15.38 | $14.84 | $14.84 | $14.84 | 1,986 |
| 2021-06-15 | $15.48 | $15.48 | $15.48 | $15.48 | $15.48 | 141 |
| 2021-06-14 | $15.61 | $15.61 | $15.61 | $15.61 | $15.61 | 124 |
| 2021-06-11 | $16.01 | $16.01 | $15.60 | $15.61 | $15.61 | 4,376 |
| 2021-06-10 | $16.35 | $16.35 | $16.00 | $16.00 | $16.00 | 3,846 |
| 2021-06-09 | $16.35 | $16.48 | $16.35 | $16.35 | $16.35 | 3,267 |
| 2021-06-08 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 1,132 |
| 2021-06-07 | $17.25 | $17.27 | $17.20 | $17.20 | $17.20 | 3,934 |
| 2021-06-04 | $17.51 | $18.00 | $17.45 | $17.79 | $17.79 | 4,938 |
| 2021-06-03 | $16.80 | $16.80 | $16.35 | $16.35 | $16.35 | 1,734 |
| 2021-06-02 | $17.39 | $17.39 | $17.39 | $17.39 | $17.39 | 129 |
| 2021-06-01 | $17.50 | $17.63 | $17.39 | $17.39 | $17.39 | 2,604 |
| 2021-05-28 | $17.25 | $17.25 | $17.12 | $17.12 | $17.12 | 884 |
| 2021-05-27 | $16.25 | $16.40 | $16.25 | $16.33 | $16.33 | 13,972 |
| 2021-05-26 | $16.26 | $16.26 | $15.50 | $15.89 | $15.89 | 15,820 |
| 2021-05-25 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 185 |
| 2021-05-24 | $16.04 | $16.04 | $15.75 | $15.75 | $15.75 | 501 |
| 2021-05-21 | $16.15 | $16.16 | $16.15 | $16.16 | $16.16 | 547 |
| 2021-05-20 | $15.63 | $15.63 | $15.44 | $15.44 | $15.44 | 685 |
| 2021-05-19 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 532 |
| 2021-05-18 | $15.65 | $15.65 | $15.65 | $15.65 | $15.65 | 175 |
| 2021-05-17 | $15.64 | $15.65 | $15.60 | $15.65 | $15.65 | 758 |
| 2021-05-14 | $14.90 | $15.47 | $14.90 | $15.47 | $15.47 | 1,037 |
| 2021-05-13 | $14.98 | $15.20 | $14.98 | $15.20 | $15.20 | 684 |
| 2021-05-12 | $15.19 | $15.19 | $14.75 | $14.75 | $14.75 | 1,425 |
| 2021-05-11 | $14.35 | $15.50 | $14.35 | $15.50 | $15.50 | 2,703 |
| 2021-05-10 | $14.89 | $15.35 | $14.35 | $15.31 | $15.31 | 12,329 |
| 2021-05-07 | $14.70 | $15.32 | $14.70 | $15.06 | $15.06 | 2,579 |
| 2021-05-06 | $14.41 | $14.53 | $14.27 | $14.30 | $14.30 | 2,893 |
| 2021-05-05 | $14.90 | $15.51 | $14.90 | $15.51 | $15.51 | 655 |
| 2021-05-04 | $15.58 | $15.60 | $15.50 | $15.60 | $15.60 | 1,721 |
| 2021-05-03 | $15.47 | $15.47 | $15.47 | $15.47 | $15.47 | 71 |
| 2021-04-30 | $15.96 | $15.96 | $15.47 | $15.47 | $15.47 | 765 |
| 2021-04-29 | $15.92 | $15.92 | $15.92 | $15.92 | $15.92 | 73 |
| 2021-04-28 | $16.03 | $16.03 | $15.92 | $15.92 | $15.92 | 1,135 |
| 2021-04-27 | $16.02 | $16.02 | $16.02 | $16.02 | $16.02 | 90 |
| 2021-04-26 | $16.14 | $16.14 | $15.89 | $16.02 | $16.02 | 1,074 |
| 2021-04-23 | $15.61 | $16.38 | $15.61 | $16.38 | $16.38 | 665 |
| 2021-04-22 | $15.31 | $15.65 | $15.31 | $15.65 | $15.65 | 3,117 |
| 2021-04-21 | $15.33 | $16.08 | $15.33 | $16.08 | $16.08 | 454 |
| 2021-04-20 | $15.55 | $15.55 | $15.55 | $15.55 | $15.55 | 176 |
| 2021-04-19 | $16.35 | $16.55 | $16.35 | $16.55 | $16.55 | 707 |
| 2021-04-16 | $16.39 | $16.45 | $16.38 | $16.38 | $16.38 | 1,337 |
| 2021-04-15 | $16.63 | $16.81 | $16.53 | $16.60 | $16.60 | 1,097 |
| 2021-04-14 | $15.90 | $16.58 | $15.37 | $15.37 | $15.37 | 2,893 |
| 2021-04-13 | $15.66 | $15.70 | $15.66 | $15.66 | $15.66 | 1,050 |
| 2021-04-12 | $16.18 | $16.18 | $16.00 | $16.00 | $16.00 | 631 |
| 2021-04-09 | $16.31 | $16.88 | $15.86 | $16.20 | $16.20 | 25,741 |
| 2021-04-08 | $16.23 | $16.60 | $16.01 | $16.01 | $16.01 | 1,256 |
| 2021-04-07 | $15.97 | $15.97 | $15.13 | $15.13 | $15.13 | 943 |
| 2021-04-06 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 400 |
| 2021-04-05 | $16.06 | $16.06 | $15.53 | $15.55 | $15.55 | 5,095 |
| 2021-04-01 | $15.88 | $15.88 | $15.51 | $15.66 | $15.66 | 4,011 |
| 2021-03-31 | $15.35 | $15.80 | $12.85 | $15.04 | $15.04 | 94,098 |
| 2021-03-30 | $15.10 | $15.30 | $15.09 | $15.18 | $15.18 | 17,089 |
| 2021-03-29 | $15.50 | $15.74 | $14.96 | $15.24 | $15.24 | 21,174 |
| 2021-03-26 | $15.69 | $15.69 | $14.60 | $14.95 | $14.95 | 7,582 |
| 2021-03-25 | $15.28 | $15.28 | $15.28 | $15.28 | $15.28 | 91 |
| 2021-03-24 | $15.25 | $15.57 | $15.25 | $15.28 | $15.28 | 2,315 |
| 2021-03-23 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 141 |
| 2021-03-22 | $16.08 | $16.08 | $16.08 | $16.08 | $16.08 | 522 |
| 2021-03-19 | $15.75 | $15.75 | $15.30 | $15.50 | $15.50 | 4,422 |
| 2021-03-18 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 83 |
| 2021-03-17 | $16.14 | $16.14 | $15.75 | $15.75 | $15.75 | 2,175 |
| 2021-03-16 | $16.09 | $16.44 | $16.09 | $16.44 | $16.44 | 769 |
| 2021-03-15 | $16.30 | $16.53 | $16.16 | $16.16 | $16.16 | 2,041 |
| 2021-03-12 | $16.27 | $16.75 | $16.21 | $16.21 | $16.21 | 708 |
| 2021-03-11 | $16.82 | $16.82 | $16.43 | $16.65 | $16.65 | 1,541 |
| 2021-03-10 | $16.47 | $16.47 | $16.32 | $16.32 | $16.32 | 1,578 |
| 2021-03-09 | $15.92 | $16.49 | $15.92 | $16.20 | $16.20 | 14,243 |
| 2021-03-08 | $15.31 | $15.79 | $15.31 | $15.46 | $15.46 | 5,179 |
| 2021-03-05 | $15.32 | $15.55 | $15.06 | $15.50 | $15.50 | 5,288 |
| 2021-03-04 | $16.44 | $16.44 | $15.05 | $15.51 | $15.51 | 10,733 |
| 2021-03-03 | $17.05 | $17.05 | $16.49 | $16.49 | $16.49 | 5,471 |
| 2021-03-02 | $16.81 | $16.81 | $16.67 | $16.67 | $16.67 | 1,023 |
| 2021-03-01 | $16.25 | $16.82 | $16.25 | $16.78 | $16.78 | 1,246 |
| 2021-02-26 | $16.51 | $16.85 | $16.45 | $16.62 | $16.62 | 3,719 |
| 2021-02-25 | $16.84 | $16.98 | $16.35 | $16.58 | $16.58 | 6,429 |
| 2021-02-24 | $16.87 | $17.03 | $16.80 | $16.80 | $16.80 | 2,979 |
| 2021-02-23 | $16.84 | $17.00 | $16.70 | $16.70 | $16.70 | 10,208 |
| 2021-02-22 | $17.22 | $17.40 | $17.20 | $17.25 | $17.25 | 5,241 |
| 2021-02-19 | $17.39 | $17.50 | $17.01 | $17.35 | $17.35 | 7,309 |
| 2021-02-18 | $17.48 | $17.48 | $16.86 | $16.87 | $16.87 | 18,882 |
| 2021-02-17 | $17.80 | $18.15 | $17.50 | $17.56 | $17.56 | 10,093 |
| 2021-02-16 | $17.62 | $18.00 | $17.60 | $18.00 | $18.00 | 5,726 |
| 2021-02-12 | $17.63 | $18.00 | $17.56 | $17.87 | $17.87 | 6,393 |
| 2021-02-11 | $18.20 | $18.29 | $17.58 | $17.61 | $17.61 | 15,564 |
| 2021-02-10 | $18.48 | $18.48 | $17.98 | $18.19 | $18.19 | 9,285 |
| 2021-02-09 | $18.20 | $18.21 | $17.86 | $17.93 | $17.93 | 3,472 |
| 2021-02-08 | $18.46 | $18.46 | $18.01 | $18.03 | $18.03 | 6,425 |
| 2021-02-05 | $18.02 | $18.45 | $17.91 | $17.93 | $17.93 | 5,691 |
| 2021-02-04 | $17.94 | $18.29 | $17.67 | $17.71 | $17.71 | 7,344 |
| 2021-02-03 | $17.69 | $17.95 | $17.25 | $17.31 | $17.31 | 3,688 |
| 2021-02-02 | $17.74 | $18.01 | $17.43 | $17.91 | $17.91 | 11,323 |
| 2021-02-01 | $17.89 | $18.43 | $17.41 | $18.00 | $18.00 | 16,975 |
| 2021-01-29 | $17.40 | $17.45 | $16.60 | $16.67 | $16.67 | 12,944 |
| 2021-01-28 | $17.60 | $17.60 | $16.98 | $17.01 | $17.01 | 2,279 |
| 2021-01-27 | $17.39 | $17.82 | $16.80 | $16.91 | $16.91 | 17,665 |
| 2021-01-26 | $18.05 | $18.05 | $17.32 | $17.47 | $17.47 | 13,781 |
| 2021-01-25 | $17.90 | $18.15 | $17.05 | $17.77 | $17.77 | 68,814 |
| 2021-01-22 | $18.74 | $19.00 | $18.42 | $19.00 | $19.00 | 7,543 |
| 2021-01-21 | $19.49 | $19.56 | $19.20 | $19.49 | $19.49 | 4,529 |
| 2021-01-20 | $19.73 | $20.00 | $19.28 | $19.68 | $19.68 | 26,619 |
| 2021-01-19 | $19.73 | $20.63 | $18.43 | $19.10 | $19.10 | 28,629 |
| 2021-01-15 | $19.09 | $19.57 | $18.66 | $18.75 | $18.75 | 35,471 |
| 2021-01-14 | $18.55 | $19.18 | $17.80 | $18.12 | $18.12 | 24,928 |
| 2021-01-13 | $18.69 | $19.09 | $18.17 | $18.69 | $18.69 | 11,018 |
| 2021-01-12 | $18.64 | $19.90 | $18.58 | $18.75 | $18.75 | 25,239 |
| 2021-01-11 | $18.66 | $19.49 | $18.50 | $18.82 | $18.82 | 8,152 |
| 2021-01-08 | $19.08 | $19.34 | $18.53 | $19.08 | $19.08 | 12,684 |
| 2021-01-07 | $18.70 | $19.18 | $18.08 | $18.21 | $18.21 | 77,270 |
| 2021-01-06 | $18.49 | $19.99 | $18.39 | $19.30 | $19.30 | 101,785 |
| 2021-01-05 | $17.64 | $19.93 | $17.23 | $19.18 | $19.18 | 85,514 |
| 2021-01-04 | $16.94 | $17.00 | $16.24 | $16.50 | $16.50 | 40,330 |
| 2020-12-31 | $16.70 | $17.28 | $16.10 | $16.50 | $16.50 | 15,535 |
| 2020-12-30 | $16.55 | $17.10 | $16.54 | $16.73 | $16.73 | 6,263 |
| 2020-12-29 | $16.47 | $17.03 | $16.31 | $16.41 | $16.41 | 52,822 |
| 2020-12-28 | $16.95 | $17.05 | $16.30 | $16.60 | $16.60 | 34,829 |
| 2020-12-24 | $18.23 | $18.28 | $16.81 | $17.24 | $17.24 | 17,150 |
| 2020-12-23 | $17.53 | $17.98 | $17.17 | $17.98 | $17.98 | 33,954 |
| 2020-12-22 | $17.10 | $17.44 | $16.52 | $16.61 | $16.61 | 10,204 |
| 2020-12-21 | $18.25 | $18.25 | $16.71 | $17.03 | $17.03 | 59,992 |
| 2020-12-18 | $19.85 | $19.85 | $18.23 | $18.43 | $18.43 | 56,026 |
| 2020-12-17 | $19.35 | $20.90 | $19.02 | $19.40 | $19.40 | 130,053 |
| 2020-12-16 | $17.47 | $21.55 | $17.04 | $18.75 | $18.75 | 194,371 |
| 2020-12-15 | $16.20 | $16.78 | $16.20 | $16.60 | $16.60 | 25,711 |
| 2020-12-14 | $17.45 | $17.45 | $15.89 | $15.95 | $15.95 | 220,037 |
| 2020-12-11 | $18.15 | $19.33 | $16.00 | $16.98 | $16.98 | 624,542 |
Nanobiotix (NBTX) News Headlines
Recent Nanobiotix (NBTX) News
Similar Companies to Nanobiotix (NBTX) in the Biotechnology Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Novo Nordisk | NVO | Biotechnology | Healthcare | 43,000 |
| Regeneron Pharmaceuticals Inc | REGN | Biotechnology | Healthcare | 7,000 |
| Osmotica Pharmaceuticals Plc | OSMT | Biotechnology | Healthcare | 4,000 |
| Vertex Pharmaceuticals Inc | VRTX | Biotechnology | Healthcare | 3,400 |
| Alexion Pharmaceuticals Inc | ALXN | Biotechnology | Healthcare | 3,400 |
| Bio-Techne Corp | TECH | Biotechnology | Healthcare | 2,700 |
| Ionis Pharmaceuticals Inc | IONS | Biotechnology | Healthcare | 2,196 |
| Genmab | GMAB | Biotechnology | Healthcare | 2,000 |
| Neurocrine Biosciences Inc | NBIX | Biotechnology | Healthcare | 1,800 |
| Incyte Corp | INCY | Biotechnology | Healthcare | 1,800 |