NLS Pharmaceutics Ltd (NLSP) Exchange: NASDAQ
Data as of May 2, 2025
$1.50 ($0.00) 0.00%
NLS Pharmaceutics Ltd - Daily Information
Click for more stock information on NLS Pharmaceutics Ltd.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $1.46 |
| Previous Close | $1.50 |
| High | $1.53 |
| Low | $1.46 |
| Adjusted Open | $1.46 |
| Previous Adjusted Close | $1.50 |
| Adjusted High | $1.53 |
| Adjusted Low | $1.46 |
About NLS Pharmaceutics Ltd (NLSP)
NLS Pharmaceutics Ltd
Invest in NLS Pharmaceutics Ltd (NLSP)
Historical Stock Data for NLS Pharmaceutics Ltd (NLSP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $1.46 | $1.53 | $1.46 | $1.50 | $1.50 | 11,522 |
| 2025-04-24 | $1.46 | $1.50 | $1.43 | $1.50 | $1.50 | 25,489 |
| 2025-04-23 | $1.44 | $1.53 | $1.44 | $1.47 | $1.47 | 47,425 |
| 2025-04-22 | $1.44 | $1.47 | $1.38 | $1.43 | $1.43 | 15,034 |
| 2025-04-21 | $1.46 | $1.46 | $1.43 | $1.45 | $1.45 | 19,373 |
| 2025-04-17 | $1.45 | $1.46 | $1.39 | $1.46 | $1.46 | 17,315 |
| 2025-04-16 | $1.45 | $1.48 | $1.42 | $1.43 | $1.43 | 76,333 |
| 2025-04-15 | $1.54 | $1.60 | $1.37 | $1.50 | $1.50 | 1,452,156 |
| 2025-04-14 | $1.45 | $1.45 | $1.38 | $1.45 | $1.45 | 55,492 |
| 2025-04-11 | $1.35 | $1.45 | $1.35 | $1.35 | $1.35 | 19,841 |
| 2025-04-10 | $1.36 | $1.40 | $1.33 | $1.35 | $1.35 | 21,171 |
| 2025-04-09 | $1.36 | $1.43 | $1.36 | $1.36 | $1.36 | 8,281 |
| 2025-04-08 | $1.45 | $1.46 | $1.31 | $1.36 | $1.36 | 15,465 |
| 2025-04-07 | $1.35 | $1.46 | $1.33 | $1.42 | $1.42 | 34,212 |
| 2025-04-04 | $1.45 | $1.56 | $1.45 | $1.48 | $1.48 | 13,109 |
| 2025-04-03 | $1.53 | $1.53 | $1.44 | $1.49 | $1.49 | 5,151 |
| 2025-04-02 | $1.48 | $1.55 | $1.48 | $1.49 | $1.49 | 16,592 |
| 2025-04-01 | $1.49 | $1.56 | $1.42 | $1.54 | $1.54 | 38,153 |
| 2025-03-31 | $1.41 | $1.59 | $1.38 | $1.54 | $1.54 | 121,292 |
| 2025-03-28 | $1.50 | $1.60 | $1.30 | $1.30 | $1.30 | 44,280 |
| 2025-03-27 | $1.52 | $1.55 | $1.52 | $1.53 | $1.53 | 6,831 |
| 2025-03-26 | $1.65 | $1.65 | $1.51 | $1.54 | $1.54 | 26,994 |
| 2025-03-25 | $1.55 | $1.55 | $1.45 | $1.50 | $1.50 | 38,430 |
| 2025-03-24 | $1.54 | $1.54 | $1.51 | $1.51 | $1.51 | 15,034 |
| 2025-03-21 | $1.51 | $1.53 | $1.50 | $1.51 | $1.51 | 9,836 |
| 2025-03-20 | $1.59 | $1.60 | $1.50 | $1.50 | $1.50 | 31,738 |
| 2025-03-19 | $1.53 | $1.59 | $1.53 | $1.56 | $1.56 | 19,312 |
| 2025-03-18 | $1.57 | $1.61 | $1.52 | $1.55 | $1.55 | 25,717 |
| 2025-03-17 | $1.62 | $1.62 | $1.53 | $1.55 | $1.55 | 17,976 |
| 2025-03-14 | $1.53 | $1.60 | $1.53 | $1.58 | $1.58 | 15,211 |
| 2025-03-13 | $1.60 | $1.62 | $1.53 | $1.53 | $1.53 | 14,679 |
| 2025-03-12 | $1.65 | $1.68 | $1.59 | $1.61 | $1.61 | 23,472 |
| 2025-03-11 | $1.65 | $1.67 | $1.57 | $1.63 | $1.63 | 25,272 |
| 2025-03-10 | $1.75 | $1.78 | $1.66 | $1.70 | $1.70 | 26,521 |
| 2025-03-07 | $1.63 | $1.72 | $1.63 | $1.70 | $1.70 | 19,908 |
| 2025-03-06 | $1.69 | $1.69 | $1.58 | $1.64 | $1.64 | 57,841 |
| 2025-03-05 | $1.60 | $1.60 | $1.51 | $1.54 | $1.54 | 42,657 |
| 2025-03-04 | $1.78 | $1.78 | $1.47 | $1.60 | $1.60 | 81,075 |
| 2025-03-03 | $1.85 | $1.85 | $1.77 | $1.78 | $1.78 | 40,949 |
| 2025-02-28 | $1.90 | $1.90 | $1.77 | $1.84 | $1.84 | 55,942 |
| 2025-02-27 | $1.81 | $1.87 | $1.72 | $1.82 | $1.82 | 184,279 |
| 2025-02-26 | $1.82 | $1.86 | $1.79 | $1.80 | $1.80 | 126,829 |
| 2025-02-25 | $1.90 | $1.92 | $1.80 | $1.86 | $1.86 | 398,755 |
| 2025-02-24 | $2.02 | $2.02 | $1.87 | $1.90 | $1.90 | 84,956 |
| 2025-02-21 | $2.05 | $2.09 | $1.94 | $1.95 | $1.95 | 96,697 |
| 2025-02-20 | $2.34 | $2.34 | $2.05 | $2.05 | $2.05 | 116,425 |
| 2025-02-19 | $2.29 | $2.33 | $2.20 | $2.28 | $2.28 | 112,157 |
| 2025-02-18 | $2.34 | $2.35 | $2.20 | $2.29 | $2.29 | 148,309 |
| 2025-02-14 | $2.35 | $2.35 | $2.20 | $2.26 | $2.26 | 189,922 |
| 2025-02-13 | $2.26 | $2.36 | $2.14 | $2.30 | $2.30 | 327,700 |
| 2025-02-12 | $2.31 | $2.34 | $2.16 | $2.34 | $2.34 | 249,285 |
| 2025-02-11 | $2.25 | $2.34 | $2.01 | $2.34 | $2.34 | 943,023 |
| 2025-02-10 | $2.51 | $2.97 | $2.31 | $2.57 | $2.57 | 50,488,954 |
| 2025-02-07 | $1.87 | $1.96 | $1.81 | $1.87 | $1.87 | 159,880 |
| 2025-02-06 | $1.90 | $2.02 | $1.90 | $1.93 | $1.93 | 130,469 |
| 2025-02-05 | $2.00 | $2.14 | $1.97 | $1.98 | $1.98 | 195,023 |
| 2025-02-04 | $2.15 | $2.25 | $1.96 | $2.00 | $2.00 | 235,893 |
| 2025-02-03 | $2.23 | $2.40 | $2.06 | $2.17 | $2.17 | 757,131 |
| 2025-01-31 | $3.03 | $3.37 | $2.29 | $2.49 | $2.49 | 61,242,764 |
| 2025-01-30 | $1.85 | $2.02 | $1.85 | $1.98 | $1.98 | 256,573 |
| 2025-01-29 | $1.93 | $1.97 | $1.80 | $1.96 | $1.96 | 312,871 |
| 2025-01-28 | $1.83 | $2.06 | $1.71 | $1.88 | $1.88 | 6,426,367 |
| 2025-01-27 | $1.76 | $1.85 | $1.75 | $1.81 | $1.81 | 54,701 |
| 2025-01-24 | $1.80 | $1.82 | $1.74 | $1.78 | $1.78 | 82,616 |
| 2025-01-23 | $1.89 | $1.89 | $1.73 | $1.86 | $1.86 | 82,982 |
| 2025-01-22 | $1.90 | $1.95 | $1.84 | $1.89 | $1.89 | 78,260 |
| 2025-01-21 | $1.92 | $2.02 | $1.84 | $1.90 | $1.90 | 189,372 |
| 2025-01-17 | $1.96 | $2.05 | $1.89 | $1.91 | $1.91 | 120,672 |
| 2025-01-16 | $1.98 | $2.08 | $1.87 | $2.04 | $2.04 | 149,271 |
| 2025-01-15 | $2.01 | $2.07 | $1.94 | $2.00 | $2.00 | 154,216 |
| 2025-01-14 | $2.06 | $2.09 | $1.98 | $2.03 | $2.03 | 106,369 |
| 2025-01-13 | $2.19 | $2.19 | $1.96 | $2.07 | $2.07 | 202,844 |
| 2025-01-10 | $2.35 | $2.39 | $2.07 | $2.32 | $2.32 | 463,450 |
| 2025-01-08 | $2.44 | $2.70 | $2.20 | $2.41 | $2.41 | 17,536,342 |
| 2025-01-07 | $2.13 | $2.14 | $2.04 | $2.06 | $2.06 | 72,238 |
| 2025-01-06 | $2.07 | $2.23 | $2.05 | $2.09 | $2.09 | 112,715 |
| 2025-01-03 | $2.12 | $2.22 | $1.92 | $2.16 | $2.16 | 246,454 |
| 2025-01-02 | $2.10 | $2.33 | $2.10 | $2.18 | $2.18 | 238,332 |
| 2024-12-31 | $2.54 | $2.60 | $2.07 | $2.11 | $2.11 | 641,102 |
| 2024-12-30 | $2.82 | $2.95 | $2.34 | $2.72 | $2.72 | 21,337,379 |
| 2024-12-27 | $1.87 | $1.94 | $1.81 | $1.82 | $1.82 | 33,700 |
| 2024-12-26 | $1.93 | $1.94 | $1.82 | $1.86 | $1.86 | 53,477 |
| 2024-12-24 | $1.92 | $1.96 | $1.83 | $1.89 | $1.89 | 39,506 |
| 2024-12-23 | $1.90 | $2.04 | $1.89 | $1.98 | $1.98 | 55,999 |
| 2024-12-20 | $2.23 | $2.29 | $1.78 | $1.95 | $1.95 | 262,539 |
| 2024-12-19 | $2.36 | $2.79 | $2.10 | $2.38 | $2.38 | 1,509,974 |
| 2024-12-18 | $1.83 | $2.12 | $1.73 | $2.00 | $2.00 | 214,373 |
| 2024-12-17 | $1.85 | $1.96 | $1.83 | $1.85 | $1.85 | 58,436 |
| 2024-12-16 | $1.99 | $1.99 | $1.85 | $1.86 | $1.86 | 44,456 |
| 2024-12-13 | $1.89 | $2.13 | $1.87 | $1.91 | $1.91 | 93,860 |
| 2024-12-12 | $1.86 | $1.98 | $1.80 | $1.96 | $1.96 | 96,087 |
| 2024-12-11 | $1.88 | $2.06 | $1.75 | $2.01 | $2.01 | 2,601,495 |
| 2024-12-10 | $2.00 | $2.05 | $1.82 | $1.98 | $1.98 | 1,142,269 |
| 2024-12-09 | $2.15 | $2.22 | $1.95 | $2.00 | $2.00 | 76,277 |
| 2024-12-06 | $2.12 | $2.35 | $2.11 | $2.18 | $2.18 | 53,573 |
| 2024-12-05 | $2.39 | $2.54 | $2.11 | $2.25 | $2.25 | 167,969 |
| 2024-12-04 | $2.45 | $3.23 | $2.45 | $2.71 | $2.71 | 367,652 |
| 2024-12-03 | $3.05 | $3.05 | $2.45 | $2.69 | $2.69 | 3,681,298 |
| 2024-12-02 | $3.30 | $3.30 | $3.00 | $3.03 | $3.03 | 63,025 |
| 2024-11-29 | $3.27 | $3.41 | $3.27 | $3.38 | $3.38 | 9,775 |
| 2024-11-27 | $3.58 | $3.58 | $3.23 | $3.27 | $3.27 | 123,924 |
| 2024-11-26 | $3.59 | $3.72 | $3.37 | $3.66 | $3.66 | 22,880 |
| 2024-11-25 | $3.39 | $3.65 | $3.37 | $3.56 | $3.56 | 47,544 |
| 2024-11-22 | $3.60 | $3.65 | $3.33 | $3.43 | $3.43 | 64,497 |
| 2024-11-21 | $3.30 | $3.51 | $3.19 | $3.37 | $3.37 | 33,462 |
| 2024-11-20 | $3.11 | $3.55 | $3.11 | $3.29 | $3.29 | 66,461 |
| 2024-11-19 | $3.03 | $3.24 | $3.01 | $3.18 | $3.18 | 25,816 |
| 2024-11-18 | $3.23 | $3.43 | $3.12 | $3.26 | $3.26 | 15,735 |
| 2024-11-15 | $3.24 | $3.31 | $3.00 | $3.13 | $3.13 | 45,863 |
| 2024-11-14 | $3.46 | $3.46 | $3.15 | $3.34 | $3.34 | 48,519 |
| 2024-11-13 | $3.15 | $4.15 | $3.15 | $3.46 | $3.46 | 66,192 |
| 2024-11-12 | $3.79 | $3.91 | $3.61 | $3.90 | $3.90 | 52,073 |
| 2024-11-11 | $3.79 | $4.01 | $3.68 | $3.97 | $3.97 | 118,814 |
| 2024-11-08 | $4.03 | $4.06 | $3.85 | $3.94 | $3.94 | 96,820 |
| 2024-11-07 | $3.97 | $4.34 | $3.90 | $4.15 | $4.15 | 48,294 |
| 2024-11-06 | $3.95 | $4.30 | $3.90 | $4.09 | $4.09 | 112,079 |
| 2024-11-05 | $4.15 | $4.22 | $3.86 | $4.04 | $4.04 | 258,917 |
| 2024-11-04 | $4.74 | $4.74 | $3.62 | $4.39 | $4.39 | 11,409,352 |
| 2024-11-01 | $3.81 | $3.81 | $3.56 | $3.60 | $3.60 | 10,793 |
| 2024-10-31 | $3.65 | $3.90 | $3.63 | $3.63 | $3.63 | 7,564 |
| 2024-10-30 | $4.20 | $4.39 | $3.51 | $3.86 | $3.86 | 28,965 |
| 2024-10-29 | $4.09 | $4.23 | $3.90 | $4.13 | $4.13 | 19,216 |
| 2024-10-28 | $4.18 | $4.20 | $3.80 | $4.11 | $4.11 | 60,691 |
| 2024-10-25 | $4.30 | $4.46 | $4.18 | $4.18 | $4.18 | 8,934 |
| 2024-10-24 | $4.50 | $4.65 | $4.22 | $4.26 | $4.26 | 14,069 |
| 2024-10-23 | $4.70 | $4.95 | $4.30 | $4.61 | $4.61 | 27,232 |
| 2024-10-22 | $5.00 | $5.18 | $4.75 | $4.84 | $4.84 | 10,678 |
| 2024-10-21 | $5.20 | $5.40 | $4.52 | $4.76 | $4.76 | 51,663 |
| 2024-10-18 | $5.00 | $5.64 | $4.85 | $5.30 | $5.30 | 28,294 |
| 2024-10-17 | $5.00 | $5.25 | $4.89 | $5.18 | $5.18 | 17,982 |
| 2024-10-16 | $4.94 | $5.24 | $4.66 | $5.08 | $5.08 | 44,153 |
| 2024-10-15 | $4.52 | $4.78 | $4.38 | $4.77 | $4.77 | 23,914 |
| 2024-10-14 | $4.60 | $4.60 | $4.46 | $4.59 | $4.59 | 14,909 |
| 2024-10-11 | $4.55 | $4.55 | $4.10 | $4.45 | $4.45 | 35,967 |
| 2024-10-10 | $5.01 | $5.01 | $4.14 | $4.25 | $4.25 | 67,126 |
| 2024-10-09 | $5.22 | $5.30 | $5.04 | $5.10 | $5.10 | 8,078 |
| 2024-10-08 | $5.08 | $5.36 | $4.99 | $5.28 | $5.28 | 24,814 |
| 2024-10-07 | $5.10 | $5.20 | $4.89 | $5.06 | $5.06 | 19,684 |
| 2024-10-04 | $4.96 | $5.19 | $4.72 | $4.90 | $4.90 | 20,170 |
| 2024-10-03 | $4.98 | $5.19 | $4.72 | $4.88 | $4.88 | 13,154 |
| 2024-10-02 | $5.20 | $5.20 | $4.90 | $4.98 | $4.98 | 6,656 |
| 2024-10-01 | $4.89 | $5.50 | $4.72 | $5.20 | $5.20 | 31,400 |
| 2024-09-30 | $5.15 | $5.20 | $4.74 | $5.07 | $5.07 | 64,509 |
| 2024-09-27 | $5.01 | $5.95 | $4.08 | $5.20 | $5.20 | 170,497 |
| 2024-09-26 | $0.13 | $0.13 | $0.12 | $0.13 | $5.00 | 22,104 |
| 2024-09-25 | $0.14 | $0.14 | $0.12 | $0.13 | $5.29 | 24,832 |
| 2024-09-24 | $0.14 | $0.14 | $0.13 | $0.14 | $5.56 | 5,002 |
| 2024-09-23 | $0.14 | $0.15 | $0.13 | $0.14 | $5.42 | 19,201 |
| 2024-09-20 | $0.15 | $0.17 | $0.14 | $0.15 | $6.04 | 101,845 |
| 2024-09-19 | $0.14 | $0.14 | $0.14 | $0.14 | $5.48 | 3,038 |
| 2024-09-18 | $0.15 | $0.15 | $0.14 | $0.14 | $5.47 | 3,210 |
| 2024-09-17 | $0.13 | $0.14 | $0.13 | $0.14 | $5.69 | 7,430 |
| 2024-09-16 | $0.15 | $0.15 | $0.13 | $0.14 | $5.44 | 4,376 |
| 2024-09-13 | $0.14 | $0.14 | $0.13 | $0.14 | $5.41 | 4,533 |
| 2024-09-12 | $0.13 | $0.15 | $0.13 | $0.13 | $5.28 | 7,939 |
| 2024-09-11 | $0.13 | $0.13 | $0.12 | $0.13 | $5.16 | 4,244 |
| 2024-09-10 | $0.13 | $0.13 | $0.12 | $0.12 | $4.96 | 4,720 |
| 2024-09-09 | $0.12 | $0.13 | $0.12 | $0.13 | $5.03 | 12,189 |
| 2024-09-06 | $0.14 | $0.14 | $0.12 | $0.13 | $5.22 | 6,779 |
| 2024-09-05 | $0.14 | $0.15 | $0.14 | $0.14 | $5.68 | 5,643 |
| 2024-09-04 | $0.15 | $0.15 | $0.14 | $0.15 | $5.80 | 3,532 |
| 2024-09-03 | $0.15 | $0.15 | $0.14 | $0.15 | $5.80 | 6,661 |
| 2024-08-30 | $0.16 | $0.16 | $0.15 | $0.15 | $5.96 | 9,396 |
| 2024-08-29 | $0.16 | $0.17 | $0.15 | $0.15 | $6.04 | 16,491 |
| 2024-08-28 | $0.17 | $0.18 | $0.15 | $0.16 | $6.28 | 12,967 |
| 2024-08-27 | $0.18 | $0.18 | $0.17 | $0.17 | $6.92 | 5,546 |
| 2024-08-26 | $0.17 | $0.18 | $0.17 | $0.18 | $7.10 | 6,358 |
| 2024-08-23 | $0.18 | $0.18 | $0.17 | $0.18 | $7.01 | 9,657 |
| 2024-08-22 | $0.19 | $0.19 | $0.17 | $0.18 | $7.11 | 7,324 |
| 2024-08-21 | $0.18 | $0.19 | $0.18 | $0.18 | $7.38 | 13,695 |
| 2024-08-20 | $0.18 | $0.18 | $0.17 | $0.18 | $7.20 | 8,253 |
| 2024-08-19 | $0.17 | $0.18 | $0.17 | $0.18 | $7.09 | 5,314 |
| 2024-08-16 | $0.17 | $0.19 | $0.17 | $0.18 | $7.14 | 10,433 |
| 2024-08-15 | $0.18 | $0.18 | $0.16 | $0.17 | $6.85 | 23,392 |
| 2024-08-14 | $0.18 | $0.19 | $0.17 | $0.17 | $6.96 | 16,429 |
| 2024-08-13 | $0.19 | $0.19 | $0.18 | $0.19 | $7.54 | 6,096 |
| 2024-08-12 | $0.20 | $0.20 | $0.19 | $0.19 | $7.56 | 14,046 |
| 2024-08-09 | $0.20 | $0.21 | $0.19 | $0.19 | $7.69 | 18,564 |
| 2024-08-08 | $0.20 | $0.20 | $0.19 | $0.19 | $7.73 | 23,231 |
| 2024-08-07 | $0.20 | $0.21 | $0.19 | $0.20 | $7.90 | 19,386 |
| 2024-08-06 | $0.20 | $0.21 | $0.19 | $0.20 | $8.14 | 20,120 |
| 2024-08-05 | $0.18 | $0.21 | $0.18 | $0.20 | $7.85 | 29,185 |
| 2024-08-02 | $0.20 | $0.23 | $0.20 | $0.22 | $8.80 | 36,592 |
| 2024-08-01 | $0.21 | $0.22 | $0.20 | $0.21 | $8.31 | 31,498 |
| 2024-07-31 | $0.23 | $0.23 | $0.20 | $0.22 | $8.78 | 48,367 |
| 2024-07-30 | $0.21 | $0.25 | $0.19 | $0.24 | $9.68 | 168,474 |
| 2024-07-29 | $0.35 | $0.39 | $0.22 | $0.23 | $9.35 | 2,980,964 |
| 2024-07-26 | $0.20 | $0.20 | $0.17 | $0.19 | $7.60 | 11,189 |
| 2024-07-25 | $0.20 | $0.21 | $0.20 | $0.20 | $7.85 | 12,764 |
| 2024-07-24 | $0.19 | $0.21 | $0.18 | $0.20 | $8.16 | 39,046 |
| 2024-07-23 | $0.18 | $0.19 | $0.17 | $0.19 | $7.64 | 38,121 |
| 2024-07-22 | $0.18 | $0.19 | $0.17 | $0.18 | $7.21 | 20,960 |
| 2024-07-19 | $0.21 | $0.23 | $0.18 | $0.19 | $7.41 | 39,336 |
| 2024-07-18 | $0.21 | $0.24 | $0.21 | $0.22 | $8.80 | 75,838 |
| 2024-07-17 | $0.20 | $0.22 | $0.20 | $0.21 | $8.40 | 18,620 |
| 2024-07-16 | $0.21 | $0.21 | $0.20 | $0.20 | $8.12 | 12,994 |
| 2024-07-15 | $0.19 | $0.22 | $0.19 | $0.21 | $8.20 | 38,130 |
| 2024-07-12 | $0.20 | $0.21 | $0.19 | $0.20 | $7.95 | 26,208 |
| 2024-07-11 | $0.20 | $0.21 | $0.19 | $0.21 | $8.20 | 67,128 |
| 2024-07-10 | $0.18 | $0.22 | $0.17 | $0.20 | $8.08 | 164,216 |
| 2024-07-09 | $0.18 | $0.18 | $0.17 | $0.18 | $7.02 | 27,129 |
| 2024-07-08 | $0.19 | $0.19 | $0.18 | $0.18 | $7.18 | 42,564 |
| 2024-07-05 | $0.20 | $0.21 | $0.19 | $0.19 | $0.19 | 1,915,895 |
| 2024-07-03 | $0.20 | $0.21 | $0.20 | $0.20 | $0.20 | 1,027,869 |
| 2024-07-02 | $0.19 | $0.25 | $0.19 | $0.20 | $0.20 | 6,779,433 |
| 2024-07-01 | $0.19 | $0.20 | $0.19 | $0.20 | $0.20 | 1,963,166 |
| 2024-06-28 | $0.21 | $0.22 | $0.18 | $0.22 | $0.22 | 8,967,281 |
| 2024-06-27 | $0.36 | $0.40 | $0.22 | $0.24 | $0.24 | 162,701,389 |
| 2024-06-26 | $0.16 | $0.19 | $0.16 | $0.18 | $0.18 | 2,374,382 |
| 2024-06-25 | $0.17 | $0.17 | $0.16 | $0.17 | $0.17 | 2,043,182 |
| 2024-06-24 | $0.17 | $0.18 | $0.16 | $0.18 | $0.18 | 2,608,597 |
| 2024-06-21 | $0.18 | $0.22 | $0.18 | $0.19 | $0.19 | 9,514,949 |
| 2024-06-20 | $0.20 | $0.22 | $0.17 | $0.19 | $0.19 | 15,189,815 |
| 2024-06-18 | $0.38 | $0.46 | $0.23 | $0.27 | $0.27 | 305,495,715 |
| 2024-06-17 | $0.11 | $0.15 | $0.11 | $0.15 | $0.15 | 51,254,670 |
| 2024-06-14 | $0.12 | $0.12 | $0.11 | $0.11 | $0.11 | 463,409 |
| 2024-06-13 | $0.13 | $0.13 | $0.12 | $0.12 | $0.12 | 420,500 |
| 2024-06-12 | $0.13 | $0.13 | $0.12 | $0.12 | $0.12 | 516,699 |
| 2024-06-11 | $0.13 | $0.14 | $0.12 | $0.13 | $0.13 | 2,407,097 |
| 2024-06-10 | $0.13 | $0.13 | $0.11 | $0.12 | $0.12 | 413,461 |
| 2024-06-07 | $0.13 | $0.14 | $0.12 | $0.13 | $0.13 | 264,787 |
| 2024-06-06 | $0.14 | $0.14 | $0.13 | $0.13 | $0.13 | 198,182 |
| 2024-06-05 | $0.14 | $0.14 | $0.13 | $0.14 | $0.14 | 304,911 |
| 2024-06-04 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 292,622 |
| 2024-06-03 | $0.14 | $0.14 | $0.13 | $0.14 | $0.14 | 443,682 |
| 2024-05-31 | $0.16 | $0.16 | $0.14 | $0.14 | $0.14 | 1,151,375 |
| 2024-05-30 | $0.17 | $0.18 | $0.16 | $0.17 | $0.17 | 728,634 |
| 2024-05-29 | $0.17 | $0.19 | $0.16 | $0.17 | $0.17 | 1,328,928 |
| 2024-05-28 | $0.17 | $0.18 | $0.16 | $0.17 | $0.17 | 5,058,467 |
| 2024-05-24 | $0.18 | $0.24 | $0.16 | $0.17 | $0.17 | 10,036,595 |
| 2024-05-23 | $0.16 | $0.18 | $0.15 | $0.17 | $0.17 | 1,838,531 |
| 2024-05-22 | $0.16 | $0.18 | $0.15 | $0.16 | $0.16 | 436,689 |
| 2024-05-21 | $0.17 | $0.18 | $0.14 | $0.15 | $0.15 | 856,113 |
| 2024-05-20 | $0.17 | $0.20 | $0.15 | $0.18 | $0.18 | 1,672,470 |
| 2024-05-17 | $0.17 | $0.18 | $0.15 | $0.16 | $0.16 | 877,203 |
| 2024-05-16 | $0.14 | $0.19 | $0.14 | $0.15 | $0.15 | 1,400,969 |
| 2024-05-15 | $0.15 | $0.15 | $0.13 | $0.15 | $0.15 | 50,211 |
| 2024-05-14 | $0.14 | $0.16 | $0.13 | $0.15 | $0.15 | 165,586 |
| 2024-05-13 | $0.14 | $0.15 | $0.13 | $0.14 | $0.14 | 124,978 |
| 2024-05-10 | $0.14 | $0.14 | $0.13 | $0.14 | $0.14 | 36,940 |
| 2024-05-09 | $0.14 | $0.14 | $0.13 | $0.14 | $0.14 | 147,352 |
| 2024-05-08 | $0.14 | $0.15 | $0.13 | $0.14 | $0.14 | 47,064 |
| 2024-05-07 | $0.13 | $0.14 | $0.13 | $0.14 | $0.14 | 123,839 |
| 2024-05-06 | $0.14 | $0.14 | $0.13 | $0.14 | $0.14 | 119,530 |
| 2024-05-03 | $0.13 | $0.14 | $0.13 | $0.14 | $0.14 | 67,139 |
| 2024-05-02 | $0.13 | $0.14 | $0.13 | $0.14 | $0.14 | 144,724 |
| 2024-05-01 | $0.13 | $0.14 | $0.13 | $0.13 | $0.13 | 83,949 |
| 2024-04-30 | $0.15 | $0.15 | $0.13 | $0.14 | $0.14 | 71,361 |
| 2024-04-29 | $0.14 | $0.15 | $0.14 | $0.14 | $0.14 | 139,627 |
| 2024-04-26 | $0.12 | $0.15 | $0.12 | $0.14 | $0.14 | 437,882 |
| 2024-04-25 | $0.13 | $0.13 | $0.11 | $0.13 | $0.13 | 152,992 |
| 2024-04-24 | $0.12 | $0.13 | $0.12 | $0.13 | $0.13 | 40,673 |
| 2024-04-23 | $0.13 | $0.14 | $0.12 | $0.13 | $0.13 | 325,436 |
| 2024-04-22 | $0.13 | $0.14 | $0.11 | $0.13 | $0.13 | 573,774 |
| 2024-04-19 | $0.13 | $0.14 | $0.13 | $0.13 | $0.13 | 92,054 |
| 2024-04-18 | $0.15 | $0.15 | $0.13 | $0.13 | $0.13 | 96,906 |
| 2024-04-17 | $0.14 | $0.15 | $0.13 | $0.13 | $0.13 | 124,850 |
| 2024-04-16 | $0.15 | $0.15 | $0.13 | $0.14 | $0.14 | 279,376 |
| 2024-04-15 | $0.14 | $0.15 | $0.14 | $0.14 | $0.14 | 167,760 |
| 2024-04-12 | $0.16 | $0.16 | $0.15 | $0.15 | $0.15 | 229,214 |
| 2024-04-11 | $0.15 | $0.17 | $0.15 | $0.15 | $0.15 | 377,740 |
| 2024-04-10 | $0.15 | $0.17 | $0.15 | $0.15 | $0.15 | 135,621 |
| 2024-04-09 | $0.15 | $0.15 | $0.14 | $0.15 | $0.15 | 88,427 |
| 2024-04-08 | $0.15 | $0.15 | $0.13 | $0.14 | $0.14 | 341,987 |
| 2024-04-05 | $0.16 | $0.16 | $0.14 | $0.14 | $0.14 | 726,694 |
| 2024-04-04 | $0.16 | $0.17 | $0.15 | $0.15 | $0.15 | 399,118 |
| 2024-04-03 | $0.17 | $0.17 | $0.15 | $0.16 | $0.16 | 437,260 |
| 2024-04-02 | $0.17 | $0.18 | $0.16 | $0.18 | $0.18 | 230,707 |
| 2024-04-01 | $0.19 | $0.19 | $0.17 | $0.17 | $0.17 | 262,087 |
| 2024-03-28 | $0.17 | $0.19 | $0.17 | $0.18 | $0.18 | 687,715 |
| 2024-03-27 | $0.17 | $0.17 | $0.16 | $0.17 | $0.17 | 430,646 |
| 2024-03-26 | $0.17 | $0.18 | $0.17 | $0.17 | $0.17 | 434,807 |
| 2024-03-25 | $0.18 | $0.18 | $0.15 | $0.17 | $0.17 | 1,296,484 |
| 2024-03-22 | $0.17 | $0.18 | $0.15 | $0.18 | $0.18 | 1,047,123 |
| 2024-03-21 | $0.17 | $0.18 | $0.14 | $0.17 | $0.17 | 4,086,370 |
| 2024-03-20 | $0.29 | $0.38 | $0.16 | $0.16 | $0.16 | 20,915,906 |
| 2024-03-19 | $0.25 | $0.28 | $0.25 | $0.27 | $0.27 | 52,217 |
| 2024-03-18 | $0.32 | $0.35 | $0.22 | $0.27 | $0.27 | 561,461 |
| 2024-03-15 | $0.33 | $0.35 | $0.28 | $0.31 | $0.31 | 191,795 |
| 2024-03-14 | $0.35 | $0.35 | $0.33 | $0.33 | $0.33 | 27,445 |
| 2024-03-13 | $0.33 | $0.38 | $0.33 | $0.34 | $0.34 | 101,291 |
| 2024-03-12 | $0.37 | $0.38 | $0.33 | $0.33 | $0.33 | 152,283 |
| 2024-03-11 | $0.36 | $0.40 | $0.34 | $0.37 | $0.37 | 65,831 |
| 2024-03-08 | $0.37 | $0.37 | $0.30 | $0.34 | $0.34 | 56,624 |
| 2024-03-07 | $0.36 | $0.40 | $0.35 | $0.36 | $0.36 | 68,013 |
| 2024-03-06 | $0.37 | $0.40 | $0.35 | $0.35 | $0.35 | 35,807 |
| 2024-03-05 | $0.35 | $0.40 | $0.33 | $0.36 | $0.36 | 86,275 |
| 2024-03-04 | $0.37 | $0.37 | $0.32 | $0.35 | $0.35 | 26,588 |
| 2024-03-01 | $0.37 | $0.41 | $0.36 | $0.36 | $0.36 | 67,949 |
| 2024-02-29 | $0.37 | $0.39 | $0.36 | $0.39 | $0.39 | 34,644 |
| 2024-02-28 | $0.40 | $0.40 | $0.36 | $0.39 | $0.39 | 28,763 |
| 2024-02-27 | $0.40 | $0.42 | $0.39 | $0.39 | $0.39 | 53,796 |
| 2024-02-26 | $0.38 | $0.44 | $0.38 | $0.40 | $0.40 | 34,094 |
| 2024-02-23 | $0.41 | $0.44 | $0.39 | $0.40 | $0.40 | 29,185 |
| 2024-02-22 | $0.37 | $0.42 | $0.30 | $0.41 | $0.41 | 77,684 |
| 2024-02-21 | $0.47 | $0.47 | $0.40 | $0.42 | $0.42 | 65,837 |
| 2024-02-20 | $0.44 | $0.49 | $0.44 | $0.44 | $0.44 | 46,065 |
| 2024-02-16 | $0.43 | $0.47 | $0.43 | $0.46 | $0.46 | 22,625 |
| 2024-02-15 | $0.40 | $0.45 | $0.40 | $0.45 | $0.45 | 50,738 |
| 2024-02-14 | $0.42 | $0.45 | $0.41 | $0.44 | $0.44 | 73,919 |
| 2024-02-13 | $0.45 | $0.52 | $0.44 | $0.46 | $0.46 | 92,415 |
| 2024-02-12 | $0.46 | $0.47 | $0.46 | $0.46 | $0.46 | 82,454 |
| 2024-02-09 | $0.50 | $0.50 | $0.45 | $0.47 | $0.47 | 126,741 |
| 2024-02-08 | $0.46 | $0.50 | $0.46 | $0.50 | $0.50 | 51,912 |
| 2024-02-07 | $0.45 | $0.49 | $0.45 | $0.46 | $0.46 | 32,701 |
| 2024-02-06 | $0.46 | $0.48 | $0.46 | $0.48 | $0.48 | 2,752 |
| 2024-02-05 | $0.47 | $0.49 | $0.45 | $0.48 | $0.48 | 22,218 |
| 2024-02-02 | $0.50 | $0.50 | $0.47 | $0.49 | $0.49 | 23,755 |
| 2024-02-01 | $0.49 | $0.50 | $0.45 | $0.50 | $0.50 | 19,447 |
| 2024-01-31 | $0.46 | $0.48 | $0.45 | $0.46 | $0.46 | 12,212 |
| 2024-01-30 | $0.45 | $0.49 | $0.45 | $0.48 | $0.48 | 24,312 |
| 2024-01-29 | $0.50 | $0.50 | $0.44 | $0.48 | $0.48 | 76,860 |
| 2024-01-26 | $0.45 | $0.50 | $0.45 | $0.50 | $0.50 | 15,854 |
| 2024-01-25 | $0.45 | $0.47 | $0.45 | $0.47 | $0.47 | 7,002 |
| 2024-01-24 | $0.45 | $0.48 | $0.45 | $0.48 | $0.48 | 8,759 |
| 2024-01-23 | $0.46 | $0.48 | $0.45 | $0.47 | $0.47 | 43,999 |
| 2024-01-22 | $0.45 | $0.48 | $0.45 | $0.48 | $0.48 | 12,322 |
| 2024-01-19 | $0.48 | $0.48 | $0.45 | $0.48 | $0.48 | 19,360 |
| 2024-01-18 | $0.46 | $0.48 | $0.45 | $0.48 | $0.48 | 10,359 |
| 2024-01-17 | $0.45 | $0.48 | $0.45 | $0.46 | $0.46 | 33,738 |
| 2024-01-16 | $0.48 | $0.50 | $0.44 | $0.48 | $0.48 | 67,966 |
| 2024-01-12 | $0.52 | $0.52 | $0.49 | $0.52 | $0.52 | 30,393 |
| 2024-01-11 | $0.50 | $0.53 | $0.48 | $0.51 | $0.51 | 18,293 |
| 2024-01-10 | $0.47 | $0.50 | $0.47 | $0.50 | $0.50 | 30,762 |
| 2024-01-09 | $0.50 | $0.51 | $0.47 | $0.48 | $0.48 | 18,519 |
| 2024-01-08 | $0.55 | $0.56 | $0.47 | $0.50 | $0.50 | 157,694 |
| 2024-01-05 | $0.56 | $0.59 | $0.55 | $0.56 | $0.56 | 74,790 |
| 2024-01-04 | $0.60 | $0.60 | $0.57 | $0.57 | $0.57 | 65,932 |
| 2024-01-03 | $0.59 | $0.59 | $0.55 | $0.56 | $0.56 | 29,314 |
| 2024-01-02 | $0.60 | $0.60 | $0.55 | $0.59 | $0.59 | 76,681 |
| 2023-12-29 | $0.50 | $0.61 | $0.50 | $0.59 | $0.59 | 205,672 |
| 2023-12-28 | $0.54 | $0.56 | $0.50 | $0.51 | $0.51 | 87,480 |
| 2023-12-27 | $0.48 | $0.52 | $0.45 | $0.51 | $0.51 | 339,330 |
| 2023-12-26 | $0.42 | $0.48 | $0.42 | $0.45 | $0.45 | 87,894 |
| 2023-12-22 | $0.44 | $0.48 | $0.44 | $0.44 | $0.44 | 60,480 |
| 2023-12-21 | $0.44 | $0.46 | $0.43 | $0.45 | $0.45 | 46,427 |
| 2023-12-20 | $0.48 | $0.48 | $0.44 | $0.45 | $0.45 | 61,475 |
| 2023-12-19 | $0.45 | $0.48 | $0.45 | $0.45 | $0.45 | 55,624 |
| 2023-12-18 | $0.48 | $0.51 | $0.44 | $0.46 | $0.46 | 111,226 |
| 2023-12-15 | $0.45 | $0.53 | $0.42 | $0.48 | $0.48 | 283,539 |
| 2023-12-14 | $0.42 | $0.45 | $0.39 | $0.42 | $0.42 | 227,070 |
| 2023-12-13 | $0.44 | $0.45 | $0.42 | $0.42 | $0.42 | 97,647 |
| 2023-12-12 | $0.44 | $0.46 | $0.42 | $0.44 | $0.44 | 100,398 |
| 2023-12-11 | $0.46 | $0.49 | $0.43 | $0.44 | $0.44 | 268,149 |
| 2023-12-08 | $0.47 | $0.49 | $0.45 | $0.46 | $0.46 | 209,848 |
| 2023-12-07 | $0.46 | $0.54 | $0.46 | $0.47 | $0.47 | 282,939 |
| 2023-12-06 | $0.53 | $0.54 | $0.46 | $0.49 | $0.49 | 299,220 |
| 2023-12-05 | $0.50 | $0.60 | $0.46 | $0.55 | $0.55 | 759,494 |
| 2023-12-04 | $0.46 | $0.58 | $0.43 | $0.56 | $0.56 | 1,577,117 |
| 2023-12-01 | $0.63 | $0.73 | $0.45 | $0.61 | $0.61 | 25,451,977 |
| 2023-11-30 | $0.41 | $0.44 | $0.40 | $0.42 | $0.42 | 61,064 |
| 2023-11-29 | $0.39 | $0.46 | $0.39 | $0.40 | $0.40 | 79,064 |
| 2023-11-28 | $0.40 | $0.40 | $0.38 | $0.38 | $0.38 | 61,463 |
| 2023-11-27 | $0.40 | $0.43 | $0.39 | $0.39 | $0.39 | 166,092 |
| 2023-11-24 | $0.44 | $0.44 | $0.40 | $0.40 | $0.40 | 15,225 |
| 2023-11-22 | $0.38 | $0.43 | $0.38 | $0.41 | $0.41 | 76,323 |
| 2023-11-21 | $0.42 | $0.44 | $0.39 | $0.41 | $0.41 | 95,704 |
| 2023-11-20 | $0.39 | $0.50 | $0.37 | $0.44 | $0.44 | 506,227 |
| 2023-11-17 | $0.32 | $0.38 | $0.32 | $0.35 | $0.35 | 292,987 |
| 2023-11-16 | $0.48 | $0.48 | $0.26 | $0.32 | $0.32 | 1,815,361 |
| 2023-11-15 | $0.54 | $0.54 | $0.44 | $0.49 | $0.49 | 147,887 |
| 2023-11-14 | $0.50 | $0.53 | $0.50 | $0.53 | $0.53 | 18,527 |
| 2023-11-13 | $0.60 | $0.60 | $0.43 | $0.50 | $0.50 | 111,463 |
| 2023-11-10 | $0.62 | $0.64 | $0.58 | $0.64 | $0.64 | 65,733 |
| 2023-11-09 | $0.65 | $0.70 | $0.64 | $0.70 | $0.70 | 14,333 |
| 2023-11-08 | $0.72 | $0.72 | $0.65 | $0.66 | $0.66 | 11,031 |
| 2023-11-07 | $0.69 | $0.69 | $0.64 | $0.69 | $0.69 | 10,319 |
| 2023-11-06 | $0.64 | $0.68 | $0.61 | $0.67 | $0.67 | 29,064 |
| 2023-11-03 | $0.65 | $0.65 | $0.61 | $0.64 | $0.64 | 56,847 |
| 2023-11-02 | $0.70 | $0.73 | $0.66 | $0.66 | $0.66 | 69,776 |
| 2023-11-01 | $0.60 | $0.74 | $0.60 | $0.71 | $0.71 | 111,883 |
| 2023-10-31 | $0.64 | $0.69 | $0.59 | $0.66 | $0.66 | 37,778 |
| 2023-10-30 | $0.67 | $0.69 | $0.59 | $0.66 | $0.66 | 65,624 |
| 2023-10-27 | $0.55 | $0.69 | $0.50 | $0.69 | $0.69 | 160,539 |
| 2023-10-26 | $0.51 | $0.55 | $0.45 | $0.54 | $0.54 | 76,869 |
| 2023-10-25 | $0.55 | $0.57 | $0.51 | $0.52 | $0.52 | 56,073 |
| 2023-10-24 | $0.60 | $0.60 | $0.54 | $0.56 | $0.56 | 114,082 |
| 2023-10-23 | $0.71 | $0.75 | $0.57 | $0.57 | $0.57 | 133,147 |
| 2023-10-20 | $0.75 | $0.75 | $0.63 | $0.64 | $0.64 | 256,277 |
| 2023-10-19 | $0.75 | $0.79 | $0.75 | $0.76 | $0.76 | 114,034 |
| 2023-10-18 | $0.78 | $0.82 | $0.75 | $0.78 | $0.78 | 72,065 |
| 2023-10-17 | $0.85 | $0.85 | $0.78 | $0.79 | $0.79 | 48,536 |
| 2023-10-16 | $0.84 | $0.89 | $0.78 | $0.82 | $0.82 | 89,828 |
| 2023-10-13 | $0.75 | $0.89 | $0.72 | $0.84 | $0.84 | 382,601 |
| 2023-10-12 | $0.92 | $1.02 | $0.76 | $0.76 | $0.76 | 443,214 |
| 2023-10-11 | $0.89 | $0.89 | $0.81 | $0.87 | $0.87 | 564,451 |
| 2023-10-10 | $0.76 | $0.80 | $0.71 | $0.78 | $0.78 | 278,859 |
| 2023-10-09 | $0.74 | $0.79 | $0.71 | $0.71 | $0.71 | 12,583 |
| 2023-10-06 | $0.70 | $0.77 | $0.70 | $0.72 | $0.72 | 53,045 |
| 2023-10-05 | $0.71 | $0.80 | $0.71 | $0.74 | $0.74 | 25,668 |
| 2023-10-04 | $0.76 | $0.76 | $0.71 | $0.73 | $0.73 | 16,641 |
| 2023-10-03 | $0.77 | $0.80 | $0.71 | $0.74 | $0.74 | 14,553 |
| 2023-10-02 | $0.70 | $0.86 | $0.70 | $0.77 | $0.77 | 56,393 |
| 2023-09-29 | $0.74 | $0.74 | $0.69 | $0.70 | $0.70 | 105,783 |
| 2023-09-28 | $0.75 | $0.77 | $0.69 | $0.70 | $0.70 | 115,002 |
| 2023-09-27 | $0.78 | $0.78 | $0.75 | $0.76 | $0.76 | 15,449 |
| 2023-09-26 | $0.74 | $0.80 | $0.74 | $0.78 | $0.78 | 19,927 |
| 2023-09-25 | $0.75 | $0.80 | $0.75 | $0.77 | $0.77 | 16,265 |
| 2023-09-22 | $0.77 | $0.81 | $0.77 | $0.77 | $0.77 | 6,548 |
| 2023-09-21 | $0.80 | $0.83 | $0.80 | $0.80 | $0.80 | 49,856 |
| 2023-09-20 | $0.82 | $0.86 | $0.82 | $0.84 | $0.84 | 32,265 |
| 2023-09-19 | $0.82 | $0.87 | $0.81 | $0.85 | $0.85 | 23,508 |
| 2023-09-18 | $0.84 | $0.84 | $0.82 | $0.82 | $0.82 | 94,124 |
| 2023-09-15 | $0.90 | $0.90 | $0.82 | $0.83 | $0.83 | 53,032 |
| 2023-09-14 | $0.86 | $0.90 | $0.82 | $0.87 | $0.87 | 23,563 |
| 2023-09-13 | $0.85 | $0.89 | $0.82 | $0.82 | $0.82 | 154,089 |
| 2023-09-12 | $0.90 | $0.96 | $0.86 | $0.87 | $0.87 | 47,174 |
| 2023-09-11 | $0.95 | $0.95 | $0.87 | $0.88 | $0.88 | 31,727 |
| 2023-09-08 | $0.96 | $1.00 | $0.92 | $0.97 | $0.97 | 13,756 |
| 2023-09-07 | $0.95 | $1.01 | $0.88 | $0.92 | $0.92 | 45,562 |
| 2023-09-06 | $1.04 | $1.07 | $0.92 | $0.98 | $0.98 | 92,521 |
| 2023-09-05 | $1.19 | $1.21 | $1.04 | $1.08 | $1.08 | 177,063 |
| 2023-09-01 | $1.14 | $1.20 | $0.96 | $1.19 | $1.19 | 465,367 |
| 2023-08-31 | $1.14 | $1.15 | $0.92 | $1.02 | $1.02 | 541,312 |
| 2023-08-30 | $0.90 | $1.00 | $0.86 | $1.00 | $1.00 | 59,138 |
| 2023-08-29 | $0.95 | $0.98 | $0.83 | $0.93 | $0.93 | 64,630 |
| 2023-08-28 | $0.83 | $0.95 | $0.83 | $0.91 | $0.91 | 68,297 |
| 2023-08-25 | $0.84 | $0.84 | $0.83 | $0.83 | $0.83 | 20,045 |
| 2023-08-24 | $0.90 | $0.90 | $0.82 | $0.83 | $0.83 | 57,405 |
| 2023-08-23 | $0.90 | $0.98 | $0.86 | $0.93 | $0.93 | 54,803 |
| 2023-08-22 | $0.86 | $0.99 | $0.83 | $0.98 | $0.98 | 495,510 |
| 2023-08-21 | $0.82 | $0.85 | $0.81 | $0.82 | $0.82 | 24,462 |
| 2023-08-18 | $0.83 | $0.85 | $0.80 | $0.84 | $0.84 | 16,973 |
| 2023-08-17 | $0.83 | $0.85 | $0.81 | $0.82 | $0.82 | 16,029 |
| 2023-08-16 | $0.80 | $0.85 | $0.80 | $0.85 | $0.85 | 5,109 |
| 2023-08-15 | $0.80 | $0.88 | $0.80 | $0.83 | $0.83 | 33,445 |
| 2023-08-14 | $0.84 | $0.85 | $0.82 | $0.82 | $0.82 | 78,559 |
| 2023-08-11 | $0.83 | $0.85 | $0.82 | $0.85 | $0.85 | 21,704 |
| 2023-08-10 | $0.82 | $0.86 | $0.82 | $0.86 | $0.86 | 26,569 |
| 2023-08-09 | $0.87 | $0.88 | $0.84 | $0.86 | $0.86 | 11,686 |
| 2023-08-08 | $0.84 | $0.88 | $0.84 | $0.88 | $0.88 | 10,795 |
| 2023-08-07 | $0.86 | $0.92 | $0.84 | $0.88 | $0.88 | 25,897 |
| 2023-08-04 | $0.89 | $0.92 | $0.84 | $0.89 | $0.89 | 19,276 |
| 2023-08-03 | $0.89 | $0.89 | $0.84 | $0.88 | $0.88 | 21,710 |
| 2023-08-02 | $0.87 | $0.95 | $0.80 | $0.89 | $0.89 | 113,089 |
| 2023-08-01 | $0.97 | $0.97 | $0.87 | $0.91 | $0.91 | 48,996 |
| 2023-07-31 | $0.89 | $0.99 | $0.86 | $0.93 | $0.93 | 46,089 |
| 2023-07-28 | $0.91 | $0.92 | $0.86 | $0.91 | $0.91 | 123,627 |
| 2023-07-27 | $1.12 | $1.15 | $0.93 | $0.95 | $0.95 | 151,614 |
| 2023-07-26 | $0.90 | $1.11 | $0.86 | $1.06 | $1.06 | 1,170,967 |
| 2023-07-25 | $0.83 | $0.85 | $0.68 | $0.77 | $0.77 | 70,998 |
| 2023-07-24 | $0.85 | $0.87 | $0.78 | $0.83 | $0.83 | 21,325 |
| 2023-07-21 | $0.86 | $0.90 | $0.86 | $0.86 | $0.86 | 15,673 |
| 2023-07-20 | $0.89 | $0.89 | $0.87 | $0.88 | $0.88 | 3,707 |
| 2023-07-19 | $0.90 | $0.90 | $0.87 | $0.90 | $0.90 | 15,156 |
| 2023-07-18 | $0.86 | $0.90 | $0.86 | $0.86 | $0.86 | 27,193 |
| 2023-07-17 | $0.89 | $0.90 | $0.85 | $0.86 | $0.86 | 70,277 |
| 2023-07-14 | $0.92 | $0.92 | $0.87 | $0.90 | $0.90 | 46,564 |
| 2023-07-13 | $0.87 | $0.93 | $0.86 | $0.92 | $0.92 | 38,013 |
| 2023-07-12 | $0.90 | $0.92 | $0.87 | $0.90 | $0.90 | 56,375 |
| 2023-07-11 | $0.93 | $0.94 | $0.86 | $0.90 | $0.90 | 85,032 |
| 2023-07-10 | $0.96 | $1.01 | $0.91 | $0.92 | $0.92 | 155,284 |
| 2023-07-07 | $1.13 | $1.15 | $0.95 | $0.97 | $0.97 | 415,603 |
| 2023-07-06 | $1.38 | $1.40 | $1.00 | $1.19 | $1.19 | 1,017,476 |
| 2023-07-05 | $1.34 | $1.53 | $1.25 | $1.42 | $1.42 | 1,356,055 |
| 2023-07-03 | $1.25 | $1.39 | $1.18 | $1.20 | $1.20 | 1,958,095 |
| 2023-06-30 | $0.93 | $1.37 | $0.93 | $1.10 | $1.10 | 950,939 |
| 2023-06-29 | $0.96 | $0.96 | $0.85 | $0.92 | $0.92 | 48,488 |
| 2023-06-28 | $0.97 | $1.02 | $0.94 | $0.97 | $0.97 | 7,465 |
| 2023-06-27 | $1.02 | $1.02 | $0.94 | $0.99 | $0.99 | 17,337 |
| 2023-06-26 | $1.02 | $1.02 | $1.00 | $1.00 | $1.00 | 12,740 |
| 2023-06-23 | $1.11 | $1.11 | $1.02 | $1.02 | $1.02 | 16,725 |
| 2023-06-22 | $1.07 | $1.14 | $1.00 | $1.03 | $1.03 | 27,693 |
| 2023-06-21 | $0.92 | $1.07 | $0.92 | $1.03 | $1.03 | 86,040 |
| 2023-06-20 | $0.89 | $1.00 | $0.89 | $0.97 | $0.97 | 144,141 |
| 2023-06-16 | $0.97 | $0.97 | $0.95 | $0.96 | $0.96 | 58,345 |
| 2023-06-15 | $0.93 | $0.97 | $0.88 | $0.97 | $0.97 | 185,501 |
| 2023-06-14 | $0.97 | $1.02 | $0.85 | $0.92 | $0.92 | 59,974 |
| 2023-06-13 | $0.90 | $0.96 | $0.89 | $0.96 | $0.96 | 19,691 |
| 2023-06-12 | $0.96 | $0.97 | $0.76 | $0.92 | $0.92 | 31,444 |
| 2023-06-09 | $0.91 | $0.98 | $0.91 | $0.94 | $0.94 | 7,456 |
| 2023-06-08 | $0.97 | $0.98 | $0.91 | $0.93 | $0.93 | 51,229 |
| 2023-06-07 | $1.00 | $1.04 | $0.95 | $0.98 | $0.98 | 22,365 |
| 2023-06-06 | $0.98 | $1.00 | $0.95 | $0.95 | $0.95 | 33,842 |
| 2023-06-05 | $1.00 | $1.00 | $0.95 | $0.97 | $0.97 | 20,966 |
| 2023-06-02 | $1.01 | $1.04 | $0.95 | $0.98 | $0.98 | 14,062 |
| 2023-06-01 | $1.03 | $1.07 | $1.00 | $1.03 | $1.03 | 45,966 |
| 2023-05-31 | $1.06 | $1.07 | $1.03 | $1.06 | $1.06 | 46,289 |
| 2023-05-30 | $1.05 | $1.11 | $1.04 | $1.07 | $1.07 | 46,216 |
| 2023-05-26 | $1.04 | $1.07 | $1.04 | $1.05 | $1.05 | 14,437 |
| 2023-05-25 | $1.05 | $1.06 | $1.04 | $1.06 | $1.06 | 4,667 |
| 2023-05-24 | $1.08 | $1.12 | $1.03 | $1.07 | $1.07 | 7,284 |
| 2023-05-23 | $1.03 | $1.12 | $1.00 | $1.11 | $1.11 | 4,328 |
| 2023-05-22 | $1.14 | $1.14 | $1.07 | $1.10 | $1.10 | 8,201 |
| 2023-05-19 | $1.14 | $1.17 | $1.11 | $1.14 | $1.14 | 18,227 |
| 2023-05-18 | $1.11 | $1.14 | $1.10 | $1.10 | $1.10 | 20,547 |
| 2023-05-17 | $1.15 | $1.17 | $1.13 | $1.14 | $1.14 | 10,138 |
| 2023-05-16 | $1.07 | $1.13 | $1.07 | $1.10 | $1.10 | 22,922 |
| 2023-05-15 | $1.16 | $1.16 | $1.05 | $1.08 | $1.08 | 28,803 |
| 2023-05-12 | $1.31 | $1.31 | $1.04 | $1.04 | $1.04 | 34,561 |
| 2023-05-11 | $1.27 | $1.31 | $1.20 | $1.22 | $1.22 | 8,143 |
| 2023-05-10 | $1.38 | $1.38 | $1.26 | $1.27 | $1.27 | 9,004 |
| 2023-05-09 | $1.18 | $1.30 | $1.18 | $1.25 | $1.25 | 74,940 |
| 2023-05-08 | $1.35 | $1.38 | $1.23 | $1.34 | $1.34 | 103,750 |
| 2023-05-05 | $1.25 | $1.38 | $1.25 | $1.38 | $1.38 | 37,008 |
| 2023-05-04 | $1.31 | $1.31 | $1.25 | $1.27 | $1.27 | 39,151 |
| 2023-05-03 | $1.35 | $1.38 | $1.31 | $1.34 | $1.34 | 22,391 |
| 2023-05-02 | $1.42 | $1.42 | $1.22 | $1.39 | $1.39 | 256,604 |
| 2023-05-01 | $1.35 | $1.37 | $1.28 | $1.28 | $1.28 | 27,252 |
| 2023-04-28 | $1.38 | $1.45 | $1.28 | $1.33 | $1.33 | 121,406 |
| 2023-04-27 | $1.45 | $1.45 | $1.42 | $1.45 | $1.45 | 39,798 |
| 2023-04-26 | $1.47 | $1.47 | $1.45 | $1.46 | $1.46 | 37,259 |
| 2023-04-25 | $1.47 | $1.47 | $1.45 | $1.45 | $1.45 | 17,204 |
| 2023-04-24 | $1.49 | $1.55 | $1.45 | $1.45 | $1.45 | 33,803 |
| 2023-04-21 | $1.50 | $1.54 | $1.46 | $1.52 | $1.52 | 4,826 |
| 2023-04-20 | $1.47 | $1.54 | $1.47 | $1.50 | $1.50 | 11,611 |
| 2023-04-19 | $1.45 | $1.55 | $1.45 | $1.51 | $1.51 | 36,952 |
| 2023-04-18 | $1.46 | $1.52 | $1.46 | $1.50 | $1.50 | 12,331 |
| 2023-04-17 | $1.56 | $1.58 | $1.45 | $1.50 | $1.50 | 66,416 |
| 2023-04-14 | $1.52 | $1.58 | $1.45 | $1.56 | $1.56 | 23,431 |
| 2023-04-13 | $1.51 | $1.56 | $1.50 | $1.56 | $1.56 | 37,443 |
| 2023-04-12 | $1.46 | $1.51 | $1.45 | $1.51 | $1.51 | 18,003 |
| 2023-04-11 | $1.46 | $1.53 | $1.45 | $1.49 | $1.49 | 58,808 |
| 2023-04-10 | $1.50 | $1.50 | $1.40 | $1.44 | $1.44 | 28,115 |
| 2023-04-06 | $1.53 | $1.60 | $1.44 | $1.50 | $1.50 | 40,804 |
| 2023-04-05 | $1.50 | $1.55 | $1.41 | $1.55 | $1.55 | 7,968 |
| 2023-04-04 | $1.45 | $1.54 | $1.45 | $1.50 | $1.50 | 11,588 |
| 2023-04-03 | $1.55 | $1.55 | $1.45 | $1.46 | $1.46 | 35,142 |
| 2023-03-31 | $1.45 | $1.53 | $1.45 | $1.52 | $1.52 | 18,791 |
| 2023-03-30 | $1.38 | $1.50 | $1.38 | $1.49 | $1.49 | 24,881 |
| 2023-03-29 | $1.44 | $1.46 | $1.31 | $1.39 | $1.39 | 192,910 |
| 2023-03-28 | $1.35 | $1.39 | $1.35 | $1.38 | $1.38 | 13,913 |
| 2023-03-27 | $1.28 | $1.49 | $1.26 | $1.36 | $1.36 | 70,515 |
| 2023-03-24 | $1.20 | $1.40 | $1.20 | $1.26 | $1.26 | 24,197 |
| 2023-03-23 | $1.31 | $1.38 | $1.17 | $1.28 | $1.28 | 70,333 |
| 2023-03-22 | $1.33 | $1.39 | $1.30 | $1.35 | $1.35 | 36,152 |
| 2023-03-21 | $1.41 | $1.48 | $1.31 | $1.37 | $1.37 | 41,377 |
| 2023-03-20 | $1.45 | $1.51 | $1.45 | $1.48 | $1.48 | 46,252 |
| 2023-03-17 | $1.50 | $1.59 | $1.45 | $1.50 | $1.50 | 51,996 |
| 2023-03-16 | $1.45 | $1.64 | $1.45 | $1.51 | $1.51 | 103,332 |
| 2023-03-15 | $1.46 | $1.65 | $1.45 | $1.49 | $1.49 | 70,165 |
| 2023-03-14 | $1.58 | $1.68 | $1.53 | $1.60 | $1.60 | 45,078 |
| 2023-03-13 | $1.46 | $1.67 | $1.45 | $1.62 | $1.62 | 113,511 |
| 2023-03-10 | $1.59 | $1.70 | $1.55 | $1.55 | $1.55 | 38,169 |
| 2023-03-09 | $1.61 | $1.71 | $1.55 | $1.64 | $1.64 | 44,455 |
| 2023-03-08 | $1.75 | $1.76 | $1.60 | $1.65 | $1.65 | 51,029 |
| 2023-03-07 | $1.68 | $1.75 | $1.56 | $1.73 | $1.73 | 137,167 |
| 2023-03-06 | $1.43 | $1.64 | $1.35 | $1.56 | $1.56 | 95,197 |
| 2023-03-03 | $1.46 | $1.72 | $1.34 | $1.40 | $1.40 | 294,507 |
| 2023-03-02 | $1.40 | $1.45 | $1.34 | $1.44 | $1.44 | 15,833 |
| 2023-03-01 | $1.39 | $1.46 | $1.34 | $1.40 | $1.40 | 61,853 |
| 2023-02-28 | $1.34 | $1.43 | $1.28 | $1.43 | $1.43 | 41,655 |
| 2023-02-27 | $1.39 | $1.41 | $1.32 | $1.39 | $1.39 | 26,904 |
| 2023-02-24 | $1.41 | $1.41 | $1.38 | $1.40 | $1.40 | 16,028 |
| 2023-02-23 | $1.38 | $1.47 | $1.38 | $1.43 | $1.43 | 11,241 |
| 2023-02-22 | $1.42 | $1.47 | $1.36 | $1.39 | $1.39 | 56,218 |
| 2023-02-21 | $1.42 | $1.42 | $1.33 | $1.40 | $1.40 | 13,199 |
| 2023-02-17 | $1.34 | $1.40 | $1.22 | $1.40 | $1.40 | 57,175 |
| 2023-02-16 | $1.39 | $1.40 | $1.33 | $1.39 | $1.39 | 21,502 |
| 2023-02-15 | $1.35 | $1.38 | $1.30 | $1.37 | $1.37 | 20,218 |
| 2023-02-14 | $1.33 | $1.37 | $1.30 | $1.34 | $1.34 | 24,199 |
| 2023-02-13 | $1.35 | $1.39 | $1.30 | $1.38 | $1.38 | 43,420 |
| 2023-02-10 | $1.35 | $1.43 | $1.34 | $1.37 | $1.37 | 25,243 |
| 2023-02-09 | $1.40 | $1.43 | $1.33 | $1.39 | $1.39 | 19,441 |
| 2023-02-08 | $1.42 | $1.44 | $1.36 | $1.40 | $1.40 | 35,370 |
| 2023-02-07 | $1.45 | $1.45 | $1.37 | $1.42 | $1.42 | 20,932 |
| 2023-02-06 | $1.35 | $1.42 | $1.35 | $1.39 | $1.39 | 20,776 |
| 2023-02-03 | $1.45 | $1.45 | $1.32 | $1.36 | $1.36 | 42,879 |
| 2023-02-02 | $1.43 | $1.46 | $1.41 | $1.43 | $1.43 | 39,600 |
| 2023-02-01 | $1.32 | $1.45 | $1.32 | $1.41 | $1.41 | 76,474 |
| 2023-01-31 | $1.41 | $1.44 | $1.27 | $1.30 | $1.30 | 201,391 |
| 2023-01-30 | $1.45 | $1.48 | $1.40 | $1.40 | $1.40 | 50,429 |
| 2023-01-27 | $1.40 | $1.49 | $1.40 | $1.41 | $1.41 | 102,259 |
| 2023-01-26 | $1.45 | $1.55 | $1.40 | $1.42 | $1.42 | 58,142 |
| 2023-01-25 | $1.45 | $1.55 | $1.39 | $1.43 | $1.43 | 97,967 |
| 2023-01-24 | $1.43 | $1.57 | $1.39 | $1.45 | $1.45 | 35,466 |
| 2023-01-23 | $1.42 | $1.60 | $1.42 | $1.48 | $1.48 | 69,184 |
| 2023-01-20 | $1.32 | $1.51 | $1.32 | $1.43 | $1.43 | 37,497 |
| 2023-01-19 | $1.36 | $1.40 | $1.27 | $1.36 | $1.36 | 75,159 |
| 2023-01-18 | $1.46 | $1.51 | $1.35 | $1.35 | $1.35 | 105,435 |
| 2023-01-17 | $1.70 | $1.70 | $1.28 | $1.45 | $1.45 | 431,571 |
| 2023-01-13 | $1.77 | $1.88 | $1.70 | $1.72 | $1.72 | 130,590 |
| 2023-01-12 | $1.82 | $1.82 | $1.70 | $1.77 | $1.77 | 82,210 |
| 2023-01-11 | $1.65 | $1.85 | $1.60 | $1.82 | $1.82 | 168,881 |
| 2023-01-10 | $1.59 | $1.72 | $1.49 | $1.70 | $1.70 | 84,547 |
| 2023-01-09 | $1.78 | $1.78 | $1.45 | $1.55 | $1.55 | 293,739 |
| 2023-01-06 | $1.43 | $1.75 | $1.39 | $1.69 | $1.69 | 443,111 |
| 2023-01-05 | $1.44 | $1.44 | $1.39 | $1.43 | $1.43 | 51,509 |
| 2023-01-04 | $1.40 | $1.42 | $1.35 | $1.40 | $1.40 | 64,722 |
| 2023-01-03 | $1.25 | $1.43 | $1.25 | $1.40 | $1.40 | 123,224 |
| 2022-12-30 | $1.25 | $1.32 | $1.23 | $1.29 | $1.29 | 85,540 |
| 2022-12-29 | $1.25 | $1.31 | $1.02 | $1.25 | $1.25 | 147,744 |
| 2022-12-28 | $1.29 | $1.31 | $1.20 | $1.27 | $1.27 | 69,415 |
| 2022-12-27 | $1.39 | $1.40 | $1.25 | $1.29 | $1.29 | 201,566 |
| 2022-12-23 | $1.27 | $1.35 | $1.15 | $1.28 | $1.28 | 147,203 |
| 2022-12-22 | $1.19 | $1.25 | $1.11 | $1.25 | $1.25 | 98,658 |
| 2022-12-21 | $1.03 | $1.20 | $0.98 | $1.20 | $1.20 | 118,425 |
| 2022-12-20 | $1.04 | $1.04 | $0.99 | $1.04 | $1.04 | 30,341 |
| 2022-12-19 | $1.03 | $1.04 | $0.95 | $1.04 | $1.04 | 74,418 |
| 2022-12-16 | $1.01 | $1.04 | $0.95 | $1.00 | $1.00 | 82,675 |
| 2022-12-15 | $0.97 | $1.05 | $0.95 | $1.04 | $1.04 | 73,358 |
| 2022-12-14 | $0.91 | $1.00 | $0.91 | $1.00 | $1.00 | 67,440 |
| 2022-12-13 | $0.97 | $0.97 | $0.91 | $0.95 | $0.95 | 54,247 |
| 2022-12-12 | $0.91 | $0.92 | $0.86 | $0.92 | $0.92 | 51,782 |
| 2022-12-09 | $1.01 | $1.01 | $0.85 | $0.87 | $0.87 | 141,496 |
| 2022-12-08 | $0.98 | $0.98 | $0.90 | $0.91 | $0.91 | 106,875 |
| 2022-12-07 | $0.97 | $0.97 | $0.85 | $0.88 | $0.88 | 282,952 |
| 2022-12-06 | $0.95 | $0.98 | $0.86 | $0.87 | $0.87 | 179,338 |
| 2022-12-05 | $0.85 | $0.97 | $0.85 | $0.96 | $0.96 | 241,455 |
| 2022-12-02 | $0.81 | $0.89 | $0.81 | $0.84 | $0.84 | 25,043 |
| 2022-12-01 | $0.82 | $0.85 | $0.78 | $0.84 | $0.84 | 42,779 |
| 2022-11-30 | $0.88 | $0.88 | $0.78 | $0.83 | $0.83 | 151,583 |
| 2022-11-29 | $0.93 | $0.93 | $0.78 | $0.83 | $0.83 | 168,136 |
| 2022-11-28 | $0.92 | $0.96 | $0.78 | $0.87 | $0.87 | 426,602 |
| 2022-11-25 | $0.75 | $0.91 | $0.75 | $0.82 | $0.82 | 637,666 |
| 2022-11-23 | $0.57 | $0.74 | $0.53 | $0.72 | $0.72 | 678,795 |
| 2022-11-22 | $0.51 | $0.57 | $0.50 | $0.56 | $0.56 | 218,128 |
| 2022-11-21 | $0.60 | $0.60 | $0.51 | $0.51 | $0.51 | 53,640 |
| 2022-11-18 | $0.69 | $0.69 | $0.57 | $0.59 | $0.59 | 180,013 |
| 2022-11-17 | $0.52 | $0.55 | $0.52 | $0.53 | $0.53 | 99,777 |
| 2022-11-16 | $0.50 | $0.52 | $0.50 | $0.51 | $0.51 | 60,654 |
| 2022-11-15 | $0.54 | $0.54 | $0.46 | $0.50 | $0.50 | 131,608 |
| 2022-11-14 | $0.51 | $0.53 | $0.46 | $0.52 | $0.52 | 87,274 |
| 2022-11-11 | $0.50 | $0.56 | $0.43 | $0.48 | $0.48 | 222,294 |
| 2022-11-10 | $0.54 | $0.60 | $0.50 | $0.50 | $0.50 | 276,861 |
| 2022-11-09 | $0.61 | $0.61 | $0.54 | $0.60 | $0.60 | 145,827 |
| 2022-11-08 | $0.55 | $0.61 | $0.55 | $0.61 | $0.61 | 139,933 |
| 2022-11-07 | $0.54 | $0.61 | $0.54 | $0.59 | $0.59 | 333,481 |
| 2022-11-04 | $0.57 | $0.59 | $0.54 | $0.54 | $0.54 | 317,380 |
| 2022-11-03 | $0.55 | $0.62 | $0.55 | $0.59 | $0.59 | 409,210 |
| 2022-11-02 | $0.75 | $0.75 | $0.52 | $0.61 | $0.61 | 1,395,390 |
| 2022-11-01 | $0.56 | $0.93 | $0.47 | $0.74 | $0.74 | 17,088,770 |
| 2022-10-31 | $0.57 | $0.57 | $0.49 | $0.52 | $0.52 | 23,125 |
| 2022-10-28 | $0.52 | $0.57 | $0.50 | $0.53 | $0.53 | 20,472 |
| 2022-10-27 | $0.57 | $0.57 | $0.47 | $0.54 | $0.54 | 38,604 |
| 2022-10-26 | $0.47 | $0.58 | $0.47 | $0.54 | $0.54 | 86,316 |
| 2022-10-25 | $0.47 | $0.53 | $0.47 | $0.50 | $0.50 | 54,512 |
| 2022-10-24 | $0.48 | $0.50 | $0.42 | $0.48 | $0.48 | 77,145 |
| 2022-10-21 | $0.57 | $0.59 | $0.47 | $0.48 | $0.48 | 170,196 |
| 2022-10-20 | $0.55 | $0.56 | $0.52 | $0.55 | $0.55 | 30,838 |
| 2022-10-19 | $0.50 | $0.54 | $0.50 | $0.53 | $0.53 | 25,366 |
| 2022-10-18 | $0.51 | $0.52 | $0.48 | $0.50 | $0.50 | 57,416 |
| 2022-10-17 | $0.52 | $0.52 | $0.46 | $0.52 | $0.52 | 28,481 |
| 2022-10-14 | $0.50 | $0.58 | $0.45 | $0.52 | $0.52 | 227,942 |
| 2022-10-13 | $0.49 | $0.52 | $0.43 | $0.48 | $0.48 | 62,079 |
| 2022-10-12 | $0.46 | $0.52 | $0.46 | $0.48 | $0.48 | 94,716 |
| 2022-10-11 | $0.50 | $0.53 | $0.45 | $0.48 | $0.48 | 261,630 |
| 2022-10-10 | $0.69 | $0.69 | $0.49 | $0.50 | $0.50 | 457,348 |
| 2022-10-07 | $0.68 | $0.70 | $0.66 | $0.66 | $0.66 | 45,615 |
| 2022-10-06 | $0.72 | $0.73 | $0.66 | $0.68 | $0.68 | 336,640 |
| 2022-10-05 | $0.70 | $0.76 | $0.68 | $0.75 | $0.75 | 137,240 |
| 2022-10-04 | $0.71 | $0.71 | $0.67 | $0.71 | $0.71 | 271,354 |
| 2022-10-03 | $0.62 | $0.78 | $0.62 | $0.73 | $0.73 | 589,607 |
| 2022-09-30 | $0.69 | $0.72 | $0.59 | $0.62 | $0.62 | 315,212 |
| 2022-09-29 | $0.76 | $1.00 | $0.65 | $0.70 | $0.70 | 384,006 |
| 2022-09-28 | $0.71 | $0.76 | $0.66 | $0.73 | $0.73 | 604,306 |
| 2022-09-27 | $0.77 | $0.83 | $0.65 | $0.72 | $0.72 | 1,604,447 |
| 2022-09-26 | $0.90 | $0.97 | $0.88 | $0.96 | $0.96 | 343,281 |
| 2022-09-23 | $0.87 | $0.94 | $0.85 | $0.90 | $0.90 | 202,702 |
| 2022-09-22 | $0.90 | $0.94 | $0.83 | $0.92 | $0.92 | 278,924 |
| 2022-09-21 | $0.90 | $0.99 | $0.90 | $0.90 | $0.90 | 151,583 |
| 2022-09-20 | $0.85 | $1.03 | $0.83 | $0.93 | $0.93 | 403,773 |
| 2022-09-19 | $0.87 | $0.92 | $0.83 | $0.86 | $0.86 | 277,080 |
| 2022-09-16 | $0.93 | $0.96 | $0.83 | $0.90 | $0.90 | 292,814 |
| 2022-09-15 | $1.04 | $1.04 | $0.81 | $0.85 | $0.85 | 799,482 |
| 2022-09-14 | $1.19 | $1.24 | $1.03 | $1.04 | $1.04 | 858,742 |
| 2022-09-13 | $1.00 | $1.15 | $0.98 | $1.12 | $1.12 | 646,062 |
| 2022-09-12 | $0.88 | $1.00 | $0.88 | $0.98 | $0.98 | 472,767 |
| 2022-09-09 | $0.84 | $0.90 | $0.80 | $0.89 | $0.89 | 461,568 |
| 2022-09-08 | $0.72 | $0.85 | $0.68 | $0.84 | $0.84 | 725,252 |
| 2022-09-07 | $0.62 | $0.73 | $0.61 | $0.73 | $0.73 | 532,965 |
| 2022-09-06 | $0.61 | $0.70 | $0.53 | $0.60 | $0.60 | 936,490 |
| 2022-09-02 | $0.53 | $0.58 | $0.50 | $0.53 | $0.53 | 368,164 |
| 2022-09-01 | $0.51 | $0.53 | $0.49 | $0.51 | $0.51 | 141,710 |
| 2022-08-31 | $0.49 | $0.55 | $0.48 | $0.49 | $0.49 | 478,919 |
| 2022-08-30 | $0.52 | $0.55 | $0.47 | $0.49 | $0.49 | 242,602 |
| 2022-08-29 | $0.50 | $0.54 | $0.48 | $0.51 | $0.51 | 176,542 |
| 2022-08-26 | $0.52 | $0.53 | $0.46 | $0.51 | $0.51 | 364,057 |
| 2022-08-25 | $0.62 | $0.62 | $0.51 | $0.54 | $0.54 | 487,091 |
| 2022-08-24 | $0.70 | $0.70 | $0.50 | $0.56 | $0.56 | 664,791 |
| 2022-08-23 | $0.57 | $0.66 | $0.50 | $0.66 | $0.66 | 898,113 |
| 2022-08-22 | $0.50 | $0.77 | $0.48 | $0.54 | $0.54 | 3,140,400 |
| 2022-08-19 | $0.51 | $0.54 | $0.49 | $0.50 | $0.50 | 214,436 |
| 2022-08-18 | $0.52 | $0.54 | $0.48 | $0.49 | $0.49 | 275,154 |
| 2022-08-17 | $0.51 | $0.52 | $0.46 | $0.51 | $0.51 | 139,473 |
| 2022-08-16 | $0.52 | $0.53 | $0.46 | $0.50 | $0.50 | 213,067 |
| 2022-08-15 | $0.43 | $0.50 | $0.42 | $0.50 | $0.50 | 530,638 |
| 2022-08-12 | $0.40 | $0.45 | $0.39 | $0.43 | $0.43 | 210,354 |
| 2022-08-11 | $0.45 | $0.45 | $0.39 | $0.40 | $0.40 | 251,620 |
| 2022-08-10 | $0.41 | $0.45 | $0.40 | $0.42 | $0.42 | 164,864 |
| 2022-08-09 | $0.41 | $0.48 | $0.40 | $0.42 | $0.42 | 271,705 |
| 2022-08-08 | $0.42 | $0.42 | $0.37 | $0.41 | $0.41 | 245,261 |
| 2022-08-05 | $0.39 | $0.41 | $0.37 | $0.40 | $0.40 | 284,644 |
| 2022-08-04 | $0.39 | $0.41 | $0.34 | $0.40 | $0.40 | 296,908 |
| 2022-08-03 | $0.38 | $0.39 | $0.34 | $0.38 | $0.38 | 152,271 |
| 2022-08-02 | $0.35 | $0.39 | $0.33 | $0.37 | $0.37 | 256,787 |
| 2022-08-01 | $0.38 | $0.39 | $0.37 | $0.37 | $0.37 | 81,664 |
| 2022-07-29 | $0.38 | $0.39 | $0.35 | $0.37 | $0.37 | 353,396 |
| 2022-07-28 | $0.39 | $0.39 | $0.35 | $0.39 | $0.39 | 241,183 |
| 2022-07-27 | $0.37 | $0.37 | $0.33 | $0.36 | $0.36 | 324,334 |
| 2022-07-26 | $0.38 | $0.38 | $0.33 | $0.35 | $0.35 | 688,082 |
| 2022-07-25 | $0.45 | $0.46 | $0.33 | $0.38 | $0.38 | 1,336,594 |
| 2022-07-22 | $0.44 | $0.48 | $0.41 | $0.43 | $0.43 | 2,098,286 |
| 2022-07-21 | $0.74 | $0.74 | $0.40 | $0.41 | $0.41 | 6,823,593 |
| 2022-07-20 | $0.62 | $0.62 | $0.55 | $0.59 | $0.59 | 33,928 |
| 2022-07-19 | $0.59 | $0.62 | $0.57 | $0.62 | $0.62 | 59,587 |
| 2022-07-18 | $0.62 | $0.64 | $0.57 | $0.59 | $0.59 | 54,830 |
| 2022-07-15 | $0.61 | $0.67 | $0.56 | $0.64 | $0.64 | 112,099 |
| 2022-07-14 | $0.67 | $0.67 | $0.59 | $0.63 | $0.63 | 25,761 |
| 2022-07-13 | $0.60 | $0.68 | $0.56 | $0.65 | $0.65 | 67,882 |
| 2022-07-12 | $0.66 | $0.66 | $0.56 | $0.60 | $0.60 | 28,564 |
| 2022-07-11 | $0.65 | $0.67 | $0.57 | $0.62 | $0.62 | 64,058 |
| 2022-07-08 | $0.59 | $0.65 | $0.55 | $0.63 | $0.63 | 188,999 |
| 2022-07-07 | $0.59 | $0.59 | $0.56 | $0.58 | $0.58 | 51,243 |
| 2022-07-06 | $0.54 | $0.59 | $0.49 | $0.59 | $0.59 | 210,168 |
| 2022-07-05 | $0.54 | $0.59 | $0.52 | $0.54 | $0.54 | 54,296 |
| 2022-07-01 | $0.59 | $0.59 | $0.53 | $0.53 | $0.53 | 44,981 |
| 2022-06-30 | $0.55 | $0.61 | $0.52 | $0.59 | $0.59 | 27,592 |
| 2022-06-29 | $0.60 | $0.61 | $0.55 | $0.57 | $0.57 | 35,502 |
| 2022-06-28 | $0.68 | $0.68 | $0.56 | $0.61 | $0.61 | 38,436 |
| 2022-06-27 | $0.64 | $0.64 | $0.58 | $0.64 | $0.64 | 12,214 |
| 2022-06-24 | $0.67 | $0.67 | $0.56 | $0.61 | $0.61 | 46,862 |
| 2022-06-23 | $0.55 | $0.60 | $0.52 | $0.60 | $0.60 | 77,381 |
| 2022-06-22 | $0.58 | $0.58 | $0.49 | $0.55 | $0.55 | 23,580 |
| 2022-06-21 | $0.54 | $0.62 | $0.54 | $0.58 | $0.58 | 32,304 |
| 2022-06-17 | $0.58 | $0.58 | $0.49 | $0.56 | $0.56 | 40,378 |
| 2022-06-16 | $0.59 | $0.62 | $0.46 | $0.53 | $0.53 | 48,759 |
| 2022-06-15 | $0.60 | $0.60 | $0.55 | $0.59 | $0.59 | 35,595 |
| 2022-06-14 | $0.68 | $0.68 | $0.58 | $0.58 | $0.58 | 46,102 |
| 2022-06-13 | $0.60 | $0.66 | $0.57 | $0.66 | $0.66 | 38,168 |
| 2022-06-10 | $0.65 | $0.65 | $0.57 | $0.60 | $0.60 | 36,619 |
| 2022-06-09 | $0.67 | $0.67 | $0.60 | $0.61 | $0.61 | 25,081 |
| 2022-06-08 | $0.64 | $0.71 | $0.64 | $0.66 | $0.66 | 41,329 |
| 2022-06-07 | $0.63 | $0.67 | $0.63 | $0.63 | $0.63 | 20,316 |
| 2022-06-06 | $0.71 | $0.71 | $0.64 | $0.65 | $0.65 | 59,667 |
| 2022-06-03 | $0.79 | $0.79 | $0.66 | $0.68 | $0.68 | 34,111 |
| 2022-06-02 | $0.74 | $0.77 | $0.59 | $0.74 | $0.74 | 120,415 |
| 2022-06-01 | $0.72 | $0.75 | $0.65 | $0.75 | $0.75 | 85,574 |
| 2022-05-31 | $0.62 | $0.69 | $0.58 | $0.68 | $0.68 | 36,157 |
| 2022-05-27 | $0.61 | $0.66 | $0.57 | $0.65 | $0.65 | 76,897 |
| 2022-05-26 | $0.62 | $0.67 | $0.58 | $0.63 | $0.63 | 107,906 |
| 2022-05-25 | $0.67 | $0.69 | $0.59 | $0.64 | $0.64 | 52,536 |
| 2022-05-24 | $0.64 | $0.65 | $0.58 | $0.63 | $0.63 | 115,953 |
| 2022-05-23 | $0.64 | $0.66 | $0.58 | $0.58 | $0.58 | 105,360 |
| 2022-05-20 | $0.58 | $0.61 | $0.57 | $0.57 | $0.57 | 24,056 |
| 2022-05-19 | $0.65 | $0.65 | $0.57 | $0.62 | $0.62 | 62,192 |
| 2022-05-18 | $0.65 | $0.65 | $0.58 | $0.58 | $0.58 | 30,983 |
| 2022-05-17 | $0.63 | $0.65 | $0.58 | $0.58 | $0.58 | 62,285 |
| 2022-05-16 | $0.70 | $0.72 | $0.60 | $0.63 | $0.63 | 131,112 |
| 2022-05-13 | $0.56 | $0.68 | $0.56 | $0.58 | $0.58 | 95,022 |
| 2022-05-12 | $0.62 | $0.62 | $0.55 | $0.58 | $0.58 | 50,405 |
| 2022-05-11 | $0.65 | $0.75 | $0.61 | $0.62 | $0.62 | 79,766 |
| 2022-05-10 | $0.74 | $0.74 | $0.61 | $0.65 | $0.65 | 61,224 |
| 2022-05-09 | $0.64 | $0.70 | $0.64 | $0.69 | $0.69 | 76,091 |
| 2022-05-06 | $0.83 | $0.83 | $0.63 | $0.64 | $0.64 | 136,445 |
| 2022-05-05 | $0.83 | $0.89 | $0.75 | $0.81 | $0.81 | 50,643 |
| 2022-05-04 | $0.78 | $0.91 | $0.75 | $0.86 | $0.86 | 123,205 |
| 2022-05-03 | $0.88 | $0.88 | $0.78 | $0.82 | $0.82 | 71,987 |
| 2022-05-02 | $0.94 | $0.94 | $0.77 | $0.77 | $0.77 | 78,960 |
| 2022-04-29 | $0.89 | $0.95 | $0.86 | $0.86 | $0.86 | 77,357 |
| 2022-04-28 | $0.88 | $1.00 | $0.80 | $0.85 | $0.85 | 94,514 |
| 2022-04-27 | $1.04 | $1.09 | $0.88 | $0.90 | $0.90 | 51,485 |
| 2022-04-26 | $1.00 | $1.04 | $0.93 | $0.97 | $0.97 | 15,172 |
| 2022-04-25 | $0.98 | $1.10 | $0.98 | $1.03 | $1.03 | 24,323 |
| 2022-04-22 | $1.08 | $1.12 | $1.00 | $1.02 | $1.02 | 23,966 |
| 2022-04-21 | $1.12 | $1.13 | $1.04 | $1.07 | $1.07 | 19,984 |
| 2022-04-20 | $1.08 | $1.15 | $1.04 | $1.14 | $1.14 | 20,282 |
| 2022-04-19 | $0.99 | $1.05 | $0.99 | $1.05 | $1.05 | 13,687 |
| 2022-04-18 | $1.02 | $1.04 | $0.99 | $1.03 | $1.03 | 18,380 |
| 2022-04-14 | $1.05 | $1.07 | $1.03 | $1.04 | $1.04 | 24,524 |
| 2022-04-13 | $1.05 | $1.05 | $1.04 | $1.05 | $1.05 | 41,593 |
| 2022-04-12 | $1.15 | $1.21 | $0.95 | $1.04 | $1.04 | 104,262 |
| 2022-04-11 | $1.20 | $1.20 | $1.13 | $1.14 | $1.14 | 29,939 |
| 2022-04-08 | $1.18 | $1.22 | $1.16 | $1.18 | $1.18 | 13,021 |
| 2022-04-07 | $1.13 | $1.25 | $1.13 | $1.18 | $1.18 | 40,107 |
| 2022-04-06 | $1.22 | $1.27 | $1.20 | $1.20 | $1.20 | 35,627 |
| 2022-04-05 | $1.30 | $1.40 | $1.23 | $1.29 | $1.29 | 47,634 |
| 2022-04-04 | $1.35 | $1.38 | $1.32 | $1.32 | $1.32 | 47,745 |
| 2022-04-01 | $1.37 | $1.39 | $1.35 | $1.36 | $1.36 | 41,022 |
| 2022-03-31 | $1.37 | $1.49 | $1.37 | $1.41 | $1.41 | 97,133 |
| 2022-03-30 | $1.40 | $1.40 | $1.34 | $1.36 | $1.36 | 47,117 |
| 2022-03-29 | $1.36 | $1.37 | $1.31 | $1.35 | $1.35 | 19,318 |
| 2022-03-28 | $1.40 | $1.45 | $1.26 | $1.33 | $1.33 | 65,127 |
| 2022-03-25 | $1.40 | $1.45 | $1.38 | $1.42 | $1.42 | 28,974 |
| 2022-03-24 | $1.37 | $1.45 | $1.36 | $1.44 | $1.44 | 48,169 |
| 2022-03-23 | $1.18 | $1.50 | $1.18 | $1.37 | $1.37 | 216,621 |
| 2022-03-22 | $1.25 | $1.30 | $1.25 | $1.30 | $1.30 | 63,419 |
| 2022-03-21 | $1.30 | $1.30 | $1.19 | $1.26 | $1.26 | 77,364 |
| 2022-03-18 | $1.31 | $1.31 | $1.22 | $1.24 | $1.24 | 46,435 |
| 2022-03-17 | $1.20 | $1.31 | $1.15 | $1.27 | $1.27 | 187,016 |
| 2022-03-16 | $1.55 | $1.59 | $1.16 | $1.25 | $1.25 | 1,241,536 |
| 2022-03-15 | $1.50 | $1.76 | $1.42 | $1.76 | $1.76 | 373,578 |
| 2022-03-14 | $1.44 | $1.48 | $1.41 | $1.46 | $1.46 | 230,708 |
| 2022-03-11 | $1.35 | $1.41 | $1.30 | $1.37 | $1.37 | 183,075 |
| 2022-03-10 | $1.38 | $1.41 | $1.26 | $1.30 | $1.30 | 177,777 |
| 2022-03-09 | $1.50 | $1.50 | $1.35 | $1.37 | $1.37 | 212,172 |
| 2022-03-08 | $1.51 | $1.51 | $1.35 | $1.40 | $1.40 | 200,864 |
| 2022-03-07 | $1.43 | $1.52 | $1.43 | $1.50 | $1.50 | 283,773 |
| 2022-03-04 | $1.39 | $1.53 | $1.39 | $1.43 | $1.43 | 265,044 |
| 2022-03-03 | $1.27 | $1.54 | $1.27 | $1.46 | $1.46 | 721,404 |
| 2022-03-02 | $1.14 | $1.28 | $1.14 | $1.27 | $1.27 | 121,291 |
| 2022-03-01 | $1.13 | $1.21 | $1.13 | $1.15 | $1.15 | 52,831 |
| 2022-02-28 | $1.13 | $1.21 | $1.11 | $1.19 | $1.19 | 134,041 |
| 2022-02-25 | $1.14 | $1.14 | $1.10 | $1.13 | $1.13 | 45,562 |
| 2022-02-24 | $1.18 | $1.21 | $1.07 | $1.13 | $1.13 | 442,228 |
| 2022-02-23 | $1.23 | $1.24 | $1.18 | $1.23 | $1.23 | 135,966 |
| 2022-02-22 | $1.20 | $1.21 | $1.18 | $1.20 | $1.20 | 350,623 |
| 2022-02-18 | $1.15 | $1.20 | $1.15 | $1.20 | $1.20 | 188,625 |
| 2022-02-17 | $1.05 | $1.15 | $1.04 | $1.13 | $1.13 | 211,967 |
| 2022-02-16 | $1.06 | $1.08 | $1.04 | $1.07 | $1.07 | 31,394 |
| 2022-02-15 | $1.06 | $1.08 | $1.02 | $1.07 | $1.07 | 65,636 |
| 2022-02-14 | $1.01 | $1.08 | $0.95 | $1.04 | $1.04 | 240,638 |
| 2022-02-11 | $1.01 | $1.08 | $1.00 | $1.03 | $1.03 | 129,912 |
| 2022-02-10 | $1.04 | $1.10 | $1.01 | $1.02 | $1.02 | 123,996 |
| 2022-02-09 | $1.00 | $1.11 | $0.98 | $1.06 | $1.06 | 315,515 |
| 2022-02-08 | $1.04 | $1.05 | $0.98 | $1.01 | $1.01 | 112,407 |
| 2022-02-07 | $0.96 | $1.05 | $0.94 | $1.04 | $1.04 | 462,933 |
| 2022-02-04 | $0.85 | $0.93 | $0.81 | $0.91 | $0.91 | 325,342 |
| 2022-02-03 | $0.90 | $0.95 | $0.80 | $0.84 | $0.84 | 249,335 |
| 2022-02-02 | $0.93 | $0.98 | $0.90 | $0.93 | $0.93 | 87,231 |
| 2022-02-01 | $0.91 | $0.98 | $0.87 | $0.96 | $0.96 | 149,307 |
| 2022-01-31 | $0.86 | $0.91 | $0.86 | $0.90 | $0.90 | 130,322 |
| 2022-01-28 | $0.80 | $0.91 | $0.80 | $0.84 | $0.84 | 196,845 |
| 2022-01-27 | $0.90 | $0.95 | $0.81 | $0.82 | $0.82 | 250,700 |
| 2022-01-26 | $0.91 | $0.96 | $0.88 | $0.93 | $0.93 | 185,682 |
| 2022-01-25 | $0.92 | $0.93 | $0.86 | $0.88 | $0.88 | 165,798 |
| 2022-01-24 | $0.90 | $0.94 | $0.82 | $0.89 | $0.89 | 384,039 |
| 2022-01-21 | $1.03 | $1.04 | $0.93 | $0.94 | $0.94 | 368,629 |
| 2022-01-20 | $1.07 | $1.12 | $1.01 | $1.02 | $1.02 | 551,340 |
| 2022-01-19 | $1.03 | $1.09 | $1.02 | $1.07 | $1.07 | 228,851 |
| 2022-01-18 | $1.10 | $1.10 | $1.02 | $1.03 | $1.03 | 395,442 |
| 2022-01-14 | $1.14 | $1.17 | $1.07 | $1.09 | $1.09 | 465,767 |
| 2022-01-13 | $1.15 | $1.18 | $1.11 | $1.11 | $1.11 | 529,294 |
| 2022-01-12 | $1.20 | $1.28 | $1.14 | $1.18 | $1.18 | 1,630,193 |
| 2022-01-11 | $1.11 | $1.22 | $1.11 | $1.19 | $1.19 | 378,471 |
| 2022-01-10 | $1.18 | $1.20 | $1.10 | $1.13 | $1.13 | 816,549 |
| 2022-01-07 | $1.25 | $1.30 | $1.17 | $1.22 | $1.22 | 754,004 |
| 2022-01-06 | $1.46 | $1.48 | $1.23 | $1.28 | $1.28 | 1,921,637 |
| 2022-01-05 | $1.31 | $1.54 | $1.25 | $1.52 | $1.52 | 6,537,285 |
| 2022-01-04 | $1.32 | $2.40 | $1.26 | $1.50 | $1.50 | 169,823,044 |
| 2022-01-03 | $1.12 | $1.22 | $1.10 | $1.19 | $1.19 | 697,136 |
| 2021-12-31 | $1.14 | $1.16 | $1.11 | $1.11 | $1.11 | 205,845 |
| 2021-12-30 | $1.12 | $1.16 | $1.11 | $1.15 | $1.15 | 267,170 |
| 2021-12-29 | $1.19 | $1.20 | $1.10 | $1.13 | $1.13 | 601,853 |
| 2021-12-28 | $1.25 | $1.42 | $1.18 | $1.23 | $1.23 | 2,547,849 |
| 2021-12-27 | $1.31 | $1.34 | $1.23 | $1.25 | $1.25 | 274,951 |
| 2021-12-23 | $1.29 | $1.36 | $1.29 | $1.34 | $1.34 | 219,313 |
| 2021-12-22 | $1.31 | $1.33 | $1.25 | $1.31 | $1.31 | 197,853 |
| 2021-12-21 | $1.32 | $1.34 | $1.28 | $1.31 | $1.31 | 189,860 |
| 2021-12-20 | $1.35 | $1.35 | $1.24 | $1.32 | $1.32 | 229,428 |
| 2021-12-17 | $1.24 | $1.34 | $1.21 | $1.31 | $1.31 | 417,126 |
| 2021-12-16 | $1.26 | $1.28 | $1.21 | $1.25 | $1.25 | 202,075 |
| 2021-12-15 | $1.24 | $1.26 | $1.20 | $1.24 | $1.24 | 181,901 |
| 2021-12-14 | $1.29 | $1.29 | $1.20 | $1.27 | $1.27 | 228,764 |
| 2021-12-13 | $1.35 | $1.35 | $1.24 | $1.29 | $1.29 | 280,289 |
| 2021-12-10 | $1.37 | $1.39 | $1.30 | $1.31 | $1.31 | 226,926 |
| 2021-12-09 | $1.38 | $1.48 | $1.33 | $1.38 | $1.38 | 1,057,641 |
| 2021-12-08 | $1.36 | $1.42 | $1.34 | $1.38 | $1.38 | 440,531 |
| 2021-12-07 | $1.30 | $1.53 | $1.26 | $1.36 | $1.36 | 795,592 |
| 2021-12-06 | $1.31 | $1.39 | $1.19 | $1.30 | $1.30 | 1,072,045 |
| 2021-12-03 | $1.61 | $1.72 | $1.31 | $1.34 | $1.34 | 1,329,005 |
| 2021-12-02 | $1.77 | $1.87 | $1.61 | $1.64 | $1.64 | 1,163,637 |
| 2021-12-01 | $1.81 | $2.00 | $1.73 | $2.00 | $2.00 | 2,728,637 |
| 2021-11-30 | $2.36 | $2.83 | $1.84 | $2.03 | $2.03 | 36,397,554 |
| 2021-11-29 | $1.80 | $1.83 | $1.71 | $1.75 | $1.75 | 180,009 |
| 2021-11-26 | $1.73 | $1.83 | $1.71 | $1.83 | $1.83 | 150,844 |
| 2021-11-24 | $1.87 | $1.90 | $1.77 | $1.77 | $1.77 | 282,675 |
| 2021-11-23 | $1.83 | $1.86 | $1.71 | $1.75 | $1.75 | 100,264 |
| 2021-11-22 | $1.91 | $1.96 | $1.81 | $1.81 | $1.81 | 75,463 |
| 2021-11-19 | $1.95 | $2.02 | $1.95 | $1.96 | $1.96 | 13,408 |
| 2021-11-18 | $2.09 | $2.09 | $1.87 | $1.97 | $1.97 | 81,423 |
| 2021-11-17 | $2.15 | $2.15 | $2.03 | $2.09 | $2.09 | 32,296 |
| 2021-11-16 | $2.13 | $2.20 | $2.13 | $2.17 | $2.17 | 59,385 |
| 2021-11-15 | $2.11 | $2.21 | $2.00 | $2.17 | $2.17 | 116,395 |
| 2021-11-12 | $2.03 | $2.16 | $2.03 | $2.12 | $2.12 | 36,742 |
| 2021-11-11 | $2.04 | $2.13 | $1.96 | $2.01 | $2.01 | 79,360 |
| 2021-11-10 | $2.10 | $2.14 | $2.04 | $2.06 | $2.06 | 81,907 |
| 2021-11-09 | $2.19 | $2.19 | $2.10 | $2.11 | $2.11 | 42,585 |
| 2021-11-08 | $2.20 | $2.22 | $2.15 | $2.18 | $2.18 | 68,156 |
| 2021-11-05 | $2.21 | $2.24 | $2.15 | $2.15 | $2.15 | 27,827 |
| 2021-11-04 | $2.28 | $2.28 | $2.20 | $2.24 | $2.24 | 25,878 |
| 2021-11-03 | $2.18 | $2.31 | $2.18 | $2.25 | $2.25 | 27,844 |
| 2021-11-02 | $2.20 | $2.25 | $2.18 | $2.24 | $2.24 | 19,426 |
| 2021-11-01 | $2.26 | $2.27 | $2.17 | $2.21 | $2.21 | 63,361 |
| 2021-10-29 | $2.23 | $2.25 | $2.14 | $2.16 | $2.16 | 43,830 |
| 2021-10-28 | $2.17 | $2.31 | $2.17 | $2.26 | $2.26 | 37,253 |
| 2021-10-27 | $2.22 | $2.30 | $2.12 | $2.17 | $2.17 | 77,374 |
| 2021-10-26 | $2.20 | $2.35 | $2.20 | $2.33 | $2.33 | 22,851 |
| 2021-10-25 | $2.28 | $2.34 | $2.22 | $2.26 | $2.26 | 47,615 |
| 2021-10-22 | $2.34 | $2.36 | $2.25 | $2.30 | $2.30 | 93,501 |
| 2021-10-21 | $2.35 | $2.40 | $2.28 | $2.36 | $2.36 | 46,297 |
| 2021-10-20 | $2.40 | $2.43 | $2.30 | $2.33 | $2.33 | 37,311 |
| 2021-10-19 | $2.44 | $2.45 | $2.30 | $2.41 | $2.41 | 79,986 |
| 2021-10-18 | $2.43 | $2.50 | $2.40 | $2.46 | $2.46 | 47,585 |
| 2021-10-15 | $2.54 | $2.55 | $2.41 | $2.41 | $2.41 | 20,042 |
| 2021-10-14 | $2.55 | $2.60 | $2.47 | $2.56 | $2.56 | 66,970 |
| 2021-10-13 | $2.40 | $2.56 | $2.40 | $2.56 | $2.56 | 59,008 |
| 2021-10-12 | $2.41 | $2.46 | $2.40 | $2.40 | $2.40 | 31,173 |
| 2021-10-11 | $2.43 | $2.50 | $2.40 | $2.46 | $2.46 | 19,754 |
| 2021-10-08 | $2.51 | $2.53 | $2.45 | $2.46 | $2.46 | 18,677 |
| 2021-10-07 | $2.56 | $2.56 | $2.38 | $2.55 | $2.55 | 48,955 |
| 2021-10-06 | $2.49 | $2.58 | $2.46 | $2.50 | $2.50 | 36,725 |
| 2021-10-05 | $2.45 | $2.54 | $2.43 | $2.48 | $2.48 | 38,337 |
| 2021-10-04 | $2.48 | $2.54 | $2.40 | $2.48 | $2.48 | 49,890 |
| 2021-10-01 | $2.45 | $2.54 | $2.40 | $2.49 | $2.49 | 62,661 |
| 2021-09-30 | $2.51 | $2.55 | $2.40 | $2.50 | $2.50 | 32,380 |
| 2021-09-29 | $2.45 | $2.55 | $2.40 | $2.52 | $2.52 | 31,558 |
| 2021-09-28 | $2.50 | $2.59 | $2.46 | $2.47 | $2.47 | 61,974 |
| 2021-09-27 | $2.56 | $2.60 | $2.48 | $2.55 | $2.55 | 51,676 |
| 2021-09-24 | $2.53 | $2.63 | $2.49 | $2.59 | $2.59 | 56,233 |
| 2021-09-23 | $2.55 | $2.55 | $2.45 | $2.54 | $2.54 | 19,269 |
| 2021-09-22 | $2.55 | $2.65 | $2.46 | $2.54 | $2.54 | 20,208 |
| 2021-09-21 | $2.44 | $2.55 | $2.41 | $2.55 | $2.55 | 53,635 |
| 2021-09-20 | $2.58 | $2.58 | $2.38 | $2.38 | $2.38 | 81,740 |
| 2021-09-17 | $2.69 | $2.69 | $2.60 | $2.63 | $2.63 | 18,959 |
| 2021-09-16 | $2.63 | $2.77 | $2.55 | $2.74 | $2.74 | 90,383 |
| 2021-09-15 | $2.56 | $2.65 | $2.51 | $2.63 | $2.63 | 67,393 |
| 2021-09-14 | $2.75 | $2.79 | $2.55 | $2.59 | $2.59 | 67,825 |
| 2021-09-13 | $2.77 | $2.77 | $2.63 | $2.70 | $2.70 | 74,712 |
| 2021-09-10 | $2.83 | $2.84 | $2.75 | $2.76 | $2.76 | 74,756 |
| 2021-09-09 | $2.83 | $2.87 | $2.74 | $2.81 | $2.81 | 91,142 |
| 2021-09-08 | $2.67 | $2.75 | $2.56 | $2.75 | $2.75 | 157,468 |
| 2021-09-07 | $2.62 | $2.66 | $2.54 | $2.64 | $2.64 | 70,324 |
| 2021-09-03 | $2.69 | $2.70 | $2.61 | $2.65 | $2.65 | 55,767 |
| 2021-09-02 | $2.54 | $2.68 | $2.52 | $2.66 | $2.66 | 148,254 |
| 2021-09-01 | $2.50 | $2.54 | $2.44 | $2.52 | $2.52 | 167,833 |
| 2021-08-31 | $2.35 | $2.47 | $2.35 | $2.47 | $2.47 | 75,639 |
| 2021-08-30 | $2.38 | $2.45 | $2.34 | $2.37 | $2.37 | 140,211 |
| 2021-08-27 | $2.42 | $2.43 | $2.30 | $2.42 | $2.42 | 147,004 |
| 2021-08-26 | $2.44 | $2.44 | $2.29 | $2.41 | $2.41 | 73,891 |
| 2021-08-25 | $2.33 | $2.43 | $2.29 | $2.39 | $2.39 | 112,650 |
| 2021-08-24 | $2.32 | $2.33 | $2.23 | $2.30 | $2.30 | 116,116 |
| 2021-08-23 | $2.33 | $2.36 | $2.23 | $2.29 | $2.29 | 204,404 |
| 2021-08-20 | $2.24 | $2.42 | $2.18 | $2.30 | $2.30 | 482,506 |
| 2021-08-19 | $2.68 | $3.10 | $2.18 | $2.48 | $2.48 | 13,165,098 |
| 2021-08-18 | $2.37 | $2.37 | $2.28 | $2.35 | $2.35 | 38,434 |
| 2021-08-17 | $2.32 | $2.40 | $2.18 | $2.34 | $2.34 | 53,816 |
| 2021-08-16 | $2.45 | $2.45 | $2.24 | $2.30 | $2.30 | 80,154 |
| 2021-08-13 | $2.48 | $2.53 | $2.34 | $2.36 | $2.36 | 103,038 |
| 2021-08-12 | $2.62 | $2.62 | $2.45 | $2.46 | $2.46 | 171,334 |
| 2021-08-11 | $2.68 | $2.70 | $2.55 | $2.62 | $2.62 | 34,159 |
| 2021-08-10 | $2.69 | $2.70 | $2.61 | $2.70 | $2.70 | 30,848 |
| 2021-08-09 | $2.55 | $2.70 | $2.55 | $2.63 | $2.63 | 72,520 |
| 2021-08-06 | $2.59 | $2.61 | $2.54 | $2.56 | $2.56 | 24,047 |
| 2021-08-05 | $2.53 | $2.59 | $2.52 | $2.56 | $2.56 | 47,107 |
| 2021-08-04 | $2.60 | $2.60 | $2.53 | $2.56 | $2.56 | 84,979 |
| 2021-08-03 | $2.58 | $2.59 | $2.53 | $2.59 | $2.59 | 54,240 |
| 2021-08-02 | $2.57 | $2.61 | $2.55 | $2.57 | $2.57 | 85,332 |
| 2021-07-30 | $2.62 | $2.68 | $2.50 | $2.60 | $2.60 | 124,098 |
| 2021-07-29 | $2.74 | $2.78 | $2.55 | $2.64 | $2.64 | 281,915 |
| 2021-07-28 | $2.67 | $2.82 | $2.67 | $2.78 | $2.78 | 44,047 |
| 2021-07-27 | $2.80 | $2.93 | $2.66 | $2.69 | $2.69 | 94,545 |
| 2021-07-26 | $2.95 | $2.99 | $2.80 | $2.81 | $2.81 | 60,611 |
| 2021-07-23 | $3.00 | $3.00 | $2.84 | $2.93 | $2.93 | 53,285 |
| 2021-07-22 | $3.02 | $3.05 | $2.95 | $2.95 | $2.95 | 59,601 |
| 2021-07-21 | $2.94 | $3.13 | $2.94 | $3.10 | $3.10 | 148,386 |
| 2021-07-20 | $2.99 | $3.05 | $2.85 | $2.92 | $2.92 | 140,971 |
| 2021-07-19 | $2.93 | $3.05 | $2.80 | $3.00 | $3.00 | 178,479 |
| 2021-07-16 | $3.09 | $3.13 | $2.80 | $3.07 | $3.07 | 542,855 |
| 2021-07-15 | $3.39 | $3.72 | $2.80 | $3.14 | $3.14 | 11,268,085 |
| 2021-07-14 | $3.09 | $3.11 | $2.99 | $3.01 | $3.01 | 80,530 |
| 2021-07-13 | $3.01 | $3.14 | $2.96 | $3.09 | $3.09 | 97,437 |
| 2021-07-12 | $3.07 | $3.07 | $3.01 | $3.01 | $3.01 | 58,524 |
| 2021-07-09 | $3.11 | $3.11 | $3.04 | $3.08 | $3.08 | 66,418 |
| 2021-07-08 | $3.01 | $3.08 | $2.91 | $3.06 | $3.06 | 92,299 |
| 2021-07-07 | $3.06 | $3.18 | $3.00 | $3.08 | $3.08 | 70,528 |
| 2021-07-06 | $3.19 | $3.20 | $3.06 | $3.06 | $3.06 | 225,223 |
| 2021-07-02 | $3.12 | $3.20 | $3.08 | $3.14 | $3.14 | 149,212 |
| 2021-07-01 | $3.15 | $3.20 | $3.11 | $3.13 | $3.13 | 155,240 |
| 2021-06-30 | $3.19 | $3.23 | $3.13 | $3.14 | $3.14 | 104,696 |
| 2021-06-29 | $3.22 | $3.25 | $3.12 | $3.17 | $3.17 | 100,584 |
| 2021-06-28 | $3.26 | $3.31 | $3.13 | $3.23 | $3.23 | 126,686 |
| 2021-06-25 | $3.13 | $3.30 | $3.13 | $3.25 | $3.25 | 121,709 |
| 2021-06-24 | $3.13 | $3.18 | $3.12 | $3.17 | $3.17 | 48,895 |
| 2021-06-23 | $3.14 | $3.20 | $3.06 | $3.14 | $3.14 | 81,729 |
| 2021-06-22 | $3.05 | $3.15 | $3.02 | $3.13 | $3.13 | 92,813 |
| 2021-06-21 | $3.04 | $3.12 | $3.02 | $3.08 | $3.08 | 144,585 |
| 2021-06-18 | $3.11 | $3.11 | $3.03 | $3.06 | $3.06 | 122,363 |
| 2021-06-17 | $3.06 | $3.14 | $3.03 | $3.09 | $3.09 | 131,927 |
| 2021-06-16 | $3.06 | $3.16 | $3.03 | $3.05 | $3.05 | 210,079 |
| 2021-06-15 | $3.32 | $3.32 | $3.06 | $3.13 | $3.13 | 302,393 |
| 2021-06-14 | $3.40 | $3.44 | $3.28 | $3.32 | $3.32 | 204,161 |
| 2021-06-11 | $3.70 | $3.73 | $3.35 | $3.41 | $3.41 | 464,083 |
| 2021-06-10 | $3.35 | $3.72 | $3.27 | $3.64 | $3.64 | 1,349,592 |
| 2021-06-09 | $3.47 | $3.47 | $3.35 | $3.35 | $3.35 | 136,634 |
| 2021-06-08 | $3.38 | $3.48 | $3.38 | $3.46 | $3.46 | 235,455 |
| 2021-06-07 | $3.33 | $3.40 | $3.30 | $3.40 | $3.40 | 218,331 |
| 2021-06-04 | $3.35 | $3.42 | $3.30 | $3.33 | $3.33 | 129,068 |
| 2021-06-03 | $3.30 | $3.46 | $3.22 | $3.40 | $3.40 | 337,116 |
| 2021-06-02 | $3.35 | $3.41 | $3.22 | $3.35 | $3.35 | 369,593 |
| 2021-06-01 | $3.45 | $3.46 | $3.31 | $3.36 | $3.36 | 220,054 |
| 2021-05-28 | $3.49 | $3.49 | $3.41 | $3.45 | $3.45 | 303,001 |
| 2021-05-27 | $3.51 | $3.51 | $3.37 | $3.40 | $3.40 | 148,561 |
| 2021-05-26 | $3.45 | $3.53 | $3.41 | $3.50 | $3.50 | 303,502 |
| 2021-05-25 | $3.50 | $3.54 | $3.36 | $3.48 | $3.48 | 165,526 |
| 2021-05-24 | $3.51 | $3.51 | $3.37 | $3.48 | $3.48 | 107,754 |
| 2021-05-21 | $3.50 | $3.53 | $3.41 | $3.45 | $3.45 | 117,432 |
| 2021-05-20 | $3.50 | $3.59 | $3.41 | $3.49 | $3.49 | 235,077 |
| 2021-05-19 | $3.41 | $3.55 | $3.30 | $3.52 | $3.52 | 214,276 |
| 2021-05-18 | $3.62 | $3.65 | $3.33 | $3.45 | $3.45 | 483,079 |
| 2021-05-17 | $3.35 | $3.40 | $3.30 | $3.37 | $3.37 | 94,609 |
| 2021-05-14 | $3.26 | $3.45 | $3.21 | $3.36 | $3.36 | 186,848 |
| 2021-05-13 | $3.17 | $3.35 | $3.11 | $3.20 | $3.20 | 164,532 |
| 2021-05-12 | $3.37 | $3.38 | $3.18 | $3.25 | $3.25 | 80,660 |
| 2021-05-11 | $3.27 | $3.38 | $3.20 | $3.28 | $3.28 | 91,246 |
| 2021-05-10 | $3.35 | $3.49 | $3.23 | $3.38 | $3.38 | 190,521 |
| 2021-05-07 | $3.16 | $3.44 | $3.14 | $3.40 | $3.40 | 289,126 |
| 2021-05-06 | $3.20 | $3.20 | $3.02 | $3.12 | $3.12 | 146,069 |
| 2021-05-05 | $3.36 | $3.40 | $3.18 | $3.23 | $3.23 | 129,015 |
| 2021-05-04 | $3.53 | $3.58 | $3.33 | $3.36 | $3.36 | 217,055 |
| 2021-05-03 | $3.74 | $3.80 | $3.53 | $3.59 | $3.59 | 442,164 |
| 2021-04-30 | $3.58 | $3.70 | $3.53 | $3.66 | $3.66 | 372,028 |
| 2021-04-29 | $3.78 | $3.83 | $3.47 | $3.66 | $3.66 | 300,735 |
| 2021-04-28 | $3.83 | $3.89 | $3.61 | $3.78 | $3.78 | 381,264 |
| 2021-04-27 | $3.64 | $3.76 | $3.56 | $3.74 | $3.74 | 401,504 |
| 2021-04-26 | $3.51 | $3.70 | $3.38 | $3.64 | $3.64 | 310,470 |
| 2021-04-23 | $3.38 | $3.65 | $3.31 | $3.57 | $3.57 | 492,944 |
| 2021-04-22 | $3.27 | $3.28 | $3.10 | $3.26 | $3.26 | 226,887 |
| 2021-04-21 | $3.07 | $3.37 | $3.00 | $3.10 | $3.10 | 278,015 |
| 2021-04-20 | $2.92 | $3.20 | $2.84 | $3.06 | $3.06 | 252,738 |
| 2021-04-19 | $3.18 | $3.25 | $2.86 | $2.91 | $2.91 | 285,017 |
| 2021-04-16 | $2.95 | $3.27 | $2.90 | $3.20 | $3.20 | 401,587 |
| 2021-04-15 | $3.32 | $3.32 | $3.00 | $3.00 | $3.00 | 502,412 |
| 2021-04-14 | $3.26 | $3.43 | $3.20 | $3.29 | $3.29 | 307,606 |
| 2021-04-13 | $3.69 | $3.69 | $3.15 | $3.22 | $3.22 | 978,888 |
| 2021-04-12 | $3.87 | $3.87 | $3.67 | $3.72 | $3.72 | 364,353 |
| 2021-04-09 | $4.01 | $4.01 | $3.80 | $3.87 | $3.87 | 260,040 |
| 2021-04-08 | $3.88 | $3.97 | $3.84 | $3.91 | $3.91 | 366,881 |
| 2021-04-07 | $3.89 | $3.98 | $3.76 | $3.89 | $3.89 | 496,209 |
| 2021-04-06 | $3.93 | $4.05 | $3.70 | $3.89 | $3.89 | 493,891 |
| 2021-04-05 | $4.06 | $4.17 | $3.92 | $3.93 | $3.93 | 505,769 |
| 2021-04-01 | $4.04 | $4.25 | $3.89 | $4.12 | $4.12 | 1,254,012 |
| 2021-03-31 | $3.82 | $4.09 | $3.81 | $4.04 | $4.04 | 600,455 |
| 2021-03-30 | $3.86 | $3.93 | $3.71 | $3.82 | $3.82 | 385,103 |
| 2021-03-29 | $3.98 | $4.06 | $3.78 | $3.93 | $3.93 | 638,526 |
| 2021-03-26 | $3.69 | $3.90 | $3.52 | $3.77 | $3.77 | 558,766 |
| 2021-03-25 | $3.75 | $3.93 | $3.61 | $3.75 | $3.75 | 280,754 |
| 2021-03-24 | $3.58 | $4.00 | $3.53 | $3.86 | $3.86 | 681,468 |
| 2021-03-23 | $4.06 | $4.18 | $3.55 | $3.55 | $3.55 | 612,770 |
| 2021-03-22 | $4.43 | $4.43 | $3.90 | $4.15 | $4.15 | 598,483 |
| 2021-03-19 | $4.18 | $4.42 | $4.09 | $4.15 | $4.15 | 666,020 |
| 2021-03-18 | $4.40 | $4.60 | $4.23 | $4.30 | $4.30 | 922,674 |
| 2021-03-17 | $4.36 | $4.69 | $4.19 | $4.54 | $4.54 | 1,002,123 |
| 2021-03-16 | $4.60 | $4.70 | $4.34 | $4.38 | $4.38 | 1,691,055 |
| 2021-03-15 | $5.20 | $5.43 | $4.75 | $4.88 | $4.88 | 7,293,364 |
| 2021-03-12 | $5.85 | $7.35 | $4.65 | $5.85 | $5.85 | 163,733,434 |
| 2021-03-11 | $2.92 | $2.97 | $2.70 | $2.82 | $2.82 | 72,347 |
| 2021-03-10 | $2.59 | $2.75 | $2.55 | $2.67 | $2.67 | 105,711 |
| 2021-03-09 | $2.59 | $2.67 | $2.46 | $2.55 | $2.55 | 64,301 |
| 2021-03-08 | $2.40 | $2.62 | $2.26 | $2.48 | $2.48 | 111,237 |
| 2021-03-05 | $2.42 | $2.59 | $2.15 | $2.28 | $2.28 | 279,885 |
| 2021-03-04 | $2.77 | $2.89 | $2.06 | $2.35 | $2.35 | 398,605 |
| 2021-03-03 | $3.09 | $3.15 | $2.96 | $2.99 | $2.99 | 436,155 |
| 2021-03-02 | $3.13 | $3.13 | $2.77 | $2.83 | $2.83 | 41,064 |
| 2021-03-01 | $3.10 | $3.14 | $2.85 | $2.99 | $2.99 | 56,446 |
| 2021-02-26 | $2.89 | $3.39 | $2.43 | $2.86 | $2.86 | 595,295 |
| 2021-02-25 | $3.21 | $3.21 | $2.75 | $2.97 | $2.97 | 127,123 |
| 2021-02-24 | $3.11 | $3.28 | $2.92 | $3.06 | $3.06 | 210,086 |
| 2021-02-23 | $3.00 | $3.29 | $2.72 | $3.00 | $3.00 | 265,542 |
| 2021-02-22 | $3.42 | $3.62 | $3.30 | $3.33 | $3.33 | 244,429 |
| 2021-02-19 | $3.15 | $3.64 | $3.15 | $3.31 | $3.31 | 964,783 |
| 2021-02-18 | $3.38 | $3.38 | $3.00 | $3.10 | $3.10 | 185,350 |
| 2021-02-17 | $3.41 | $3.57 | $3.05 | $3.25 | $3.25 | 434,713 |
| 2021-02-16 | $3.65 | $3.70 | $3.35 | $3.42 | $3.42 | 464,091 |
| 2021-02-12 | $3.55 | $4.00 | $3.40 | $3.45 | $3.45 | 1,328,002 |
| 2021-02-11 | $3.08 | $3.74 | $3.07 | $3.53 | $3.53 | 810,096 |
| 2021-02-10 | $3.26 | $3.30 | $3.05 | $3.05 | $3.05 | 74,466 |
| 2021-02-09 | $3.07 | $3.25 | $3.00 | $3.12 | $3.12 | 108,052 |
| 2021-02-08 | $3.06 | $3.16 | $2.89 | $3.00 | $3.00 | 141,193 |
| 2021-02-05 | $3.38 | $3.39 | $3.04 | $3.05 | $3.05 | 109,065 |
| 2021-02-04 | $3.35 | $3.45 | $2.95 | $3.25 | $3.25 | 287,481 |
| 2021-02-03 | $2.97 | $3.30 | $2.75 | $3.22 | $3.22 | 452,419 |
| 2021-02-02 | $2.83 | $2.90 | $2.35 | $2.82 | $2.82 | 348,735 |
| 2021-02-01 | $2.99 | $3.10 | $2.52 | $2.62 | $2.62 | 437,785 |
| 2021-01-29 | $3.62 | $3.89 | $2.65 | $2.89 | $2.89 | 2,086,684 |
NLS Pharmaceutics Ltd (NLSP) News Headlines
Recent NLS Pharmaceutics Ltd (NLSP) News
Similar Companies to NLS Pharmaceutics Ltd (NLSP) 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 |