Payoneer Global Inc (PAYO) Exchange: NASDAQ
Data as of April 19, 2024
$4.89 ($0.04) 0.82%
Payoneer Global Inc - Daily Information
Click for more stock information on Payoneer Global Inc.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $4.81 |
| Previous Close | $4.89 |
| High | $4.99 |
| Low | $4.79 |
| Adjusted Open | $4.81 |
| Previous Adjusted Close | $4.89 |
| Adjusted High | $4.99 |
| Adjusted Low | $4.79 |
About Payoneer Global Inc (PAYO)
Payoneer Global Inc., formerly known as Avangate B.V., is a technology platform operating in over 200 countries that facilitates businesses' digital commerce by allowing them to pay their employees, international vendors, and affiliates via its various payment solutions. The company was founded in 2005 in Netanya, Israel, by Yuval Tal and is now headquartered in New York City, New York. Payoneer Global Inc. has grown rapidly in the past decade. In 2011, they launched a global payments platform, enabling businesses and individuals to pay and get paid worldwide. This platform includes a multi-currency Payoneer Prepaid Mastercard, Money Transfer and Mass Payments services. In 2018, they secured a license to operate as a bank in the European Union. Now, Payoneer is trusted by 4 million customers and its services are used in more than 200 countries.
Invest in Payoneer Global Inc (PAYO)
Historical Stock Data for Payoneer Global Inc (PAYO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $4.81 | $4.99 | $4.79 | $4.89 | $4.89 | 2,125,696 |
| 2024-04-18 | $4.85 | $4.92 | $4.80 | $4.85 | $4.85 | 1,791,230 |
| 2024-04-17 | $4.88 | $4.90 | $4.82 | $4.85 | $4.85 | 1,418,672 |
| 2024-04-16 | $4.79 | $4.88 | $4.73 | $4.82 | $4.82 | 1,578,001 |
| 2024-04-15 | $4.80 | $4.87 | $4.77 | $4.80 | $4.80 | 2,009,084 |
| 2024-04-12 | $4.85 | $4.89 | $4.78 | $4.83 | $4.83 | 1,444,864 |
| 2024-04-11 | $4.88 | $4.94 | $4.81 | $4.89 | $4.89 | 996,640 |
| 2024-04-10 | $4.72 | $4.93 | $4.69 | $4.87 | $4.87 | 2,368,797 |
| 2024-04-09 | $4.90 | $4.92 | $4.82 | $4.86 | $4.86 | 2,358,901 |
| 2024-04-08 | $4.79 | $4.90 | $4.79 | $4.88 | $4.88 | 1,320,184 |
| 2024-04-05 | $4.78 | $4.84 | $4.71 | $4.81 | $4.81 | 1,772,222 |
| 2024-04-04 | $4.95 | $5.05 | $4.73 | $4.73 | $4.73 | 2,434,186 |
| 2024-04-03 | $4.88 | $4.94 | $4.82 | $4.90 | $4.90 | 1,939,471 |
| 2024-04-02 | $4.79 | $4.89 | $4.71 | $4.88 | $4.88 | 3,092,778 |
| 2024-04-01 | $4.88 | $4.91 | $4.80 | $4.89 | $4.89 | 2,063,842 |
| 2024-03-28 | $4.87 | $4.93 | $4.85 | $4.86 | $4.86 | 2,057,493 |
| 2024-03-27 | $4.75 | $4.90 | $4.72 | $4.89 | $4.89 | 2,108,618 |
| 2024-03-26 | $4.71 | $4.78 | $4.66 | $4.72 | $4.72 | 4,442,019 |
| 2024-03-25 | $4.70 | $4.70 | $4.60 | $4.69 | $4.69 | 2,452,074 |
| 2024-03-22 | $4.78 | $4.79 | $4.64 | $4.65 | $4.65 | 1,535,199 |
| 2024-03-21 | $4.80 | $4.89 | $4.75 | $4.78 | $4.78 | 2,675,622 |
| 2024-03-20 | $4.61 | $4.84 | $4.56 | $4.80 | $4.80 | 2,598,314 |
| 2024-03-19 | $4.49 | $4.66 | $4.48 | $4.62 | $4.62 | 3,341,348 |
| 2024-03-18 | $4.29 | $4.52 | $4.27 | $4.50 | $4.50 | 3,748,859 |
| 2024-03-15 | $4.22 | $4.36 | $4.22 | $4.27 | $4.27 | 3,742,200 |
| 2024-03-14 | $4.46 | $4.46 | $4.25 | $4.33 | $4.33 | 2,839,547 |
| 2024-03-13 | $4.45 | $4.54 | $4.45 | $4.46 | $4.46 | 1,787,692 |
| 2024-03-12 | $4.55 | $4.55 | $4.45 | $4.49 | $4.49 | 2,238,556 |
| 2024-03-11 | $4.55 | $4.65 | $4.52 | $4.54 | $4.54 | 2,182,427 |
| 2024-03-08 | $4.53 | $4.65 | $4.51 | $4.60 | $4.60 | 2,164,544 |
| 2024-03-07 | $4.56 | $4.56 | $4.43 | $4.48 | $4.48 | 2,553,812 |
| 2024-03-06 | $4.61 | $4.64 | $4.50 | $4.51 | $4.51 | 2,381,327 |
| 2024-03-05 | $4.53 | $4.63 | $4.49 | $4.55 | $4.55 | 2,808,377 |
| 2024-03-04 | $4.85 | $4.87 | $4.59 | $4.64 | $4.64 | 3,843,439 |
| 2024-03-01 | $4.91 | $5.00 | $4.82 | $4.94 | $4.94 | 3,040,713 |
| 2024-02-29 | $4.57 | $4.94 | $4.56 | $4.86 | $4.86 | 4,220,561 |
| 2024-02-28 | $4.60 | $4.94 | $4.40 | $4.47 | $4.47 | 9,370,631 |
| 2024-02-27 | $5.52 | $5.59 | $5.51 | $5.56 | $5.56 | 2,436,619 |
| 2024-02-26 | $5.45 | $5.52 | $5.43 | $5.50 | $5.50 | 2,005,142 |
| 2024-02-23 | $5.37 | $5.54 | $5.33 | $5.49 | $5.49 | 2,126,638 |
| 2024-02-22 | $5.36 | $5.48 | $5.30 | $5.33 | $5.33 | 2,389,424 |
| 2024-02-21 | $5.35 | $5.42 | $5.27 | $5.33 | $5.33 | 4,047,431 |
| 2024-02-20 | $5.31 | $5.42 | $5.30 | $5.40 | $5.40 | 1,888,429 |
| 2024-02-16 | $5.43 | $5.52 | $5.36 | $5.41 | $5.41 | 1,866,798 |
| 2024-02-15 | $5.41 | $5.51 | $5.30 | $5.45 | $5.45 | 2,706,507 |
| 2024-02-14 | $5.14 | $5.41 | $5.12 | $5.39 | $5.39 | 3,114,861 |
| 2024-02-13 | $5.06 | $5.18 | $4.93 | $5.07 | $5.07 | 3,005,927 |
| 2024-02-12 | $5.05 | $5.27 | $5.05 | $5.15 | $5.15 | 2,905,470 |
| 2024-02-09 | $4.99 | $5.04 | $4.94 | $5.03 | $5.03 | 1,833,990 |
| 2024-02-08 | $4.82 | $5.00 | $4.82 | $4.97 | $4.97 | 2,169,457 |
| 2024-02-07 | $4.90 | $4.91 | $4.81 | $4.85 | $4.85 | 1,704,947 |
| 2024-02-06 | $4.79 | $4.90 | $4.78 | $4.89 | $4.89 | 1,340,977 |
| 2024-02-05 | $4.79 | $4.86 | $4.72 | $4.82 | $4.82 | 1,399,243 |
| 2024-02-02 | $4.73 | $4.90 | $4.67 | $4.87 | $4.87 | 1,508,946 |
| 2024-02-01 | $4.69 | $4.77 | $4.63 | $4.76 | $4.76 | 1,427,953 |
| 2024-01-31 | $4.75 | $4.84 | $4.66 | $4.68 | $4.68 | 2,590,227 |
| 2024-01-30 | $4.90 | $4.90 | $4.73 | $4.77 | $4.77 | 3,013,196 |
| 2024-01-29 | $4.74 | $4.91 | $4.71 | $4.91 | $4.91 | 2,669,428 |
| 2024-01-26 | $4.81 | $4.86 | $4.74 | $4.74 | $4.74 | 2,675,488 |
| 2024-01-25 | $4.81 | $4.90 | $4.74 | $4.78 | $4.78 | 2,321,369 |
| 2024-01-24 | $4.92 | $4.97 | $4.76 | $4.79 | $4.79 | 1,438,727 |
| 2024-01-23 | $4.90 | $5.00 | $4.83 | $4.86 | $4.86 | 3,497,323 |
| 2024-01-22 | $4.81 | $4.93 | $4.81 | $4.85 | $4.85 | 3,181,372 |
| 2024-01-19 | $4.77 | $4.81 | $4.72 | $4.80 | $4.80 | 3,559,473 |
| 2024-01-18 | $4.79 | $4.82 | $4.66 | $4.78 | $4.78 | 5,441,377 |
| 2024-01-17 | $4.85 | $4.85 | $4.67 | $4.74 | $4.74 | 2,174,021 |
| 2024-01-16 | $4.80 | $4.90 | $4.72 | $4.84 | $4.84 | 3,341,976 |
| 2024-01-12 | $4.94 | $5.02 | $4.81 | $4.82 | $4.82 | 1,630,877 |
| 2024-01-11 | $4.87 | $4.97 | $4.86 | $4.92 | $4.92 | 2,353,790 |
| 2024-01-10 | $5.01 | $5.03 | $4.86 | $4.87 | $4.87 | 2,031,980 |
| 2024-01-09 | $4.99 | $5.05 | $4.94 | $5.04 | $5.04 | 1,838,904 |
| 2024-01-08 | $4.95 | $5.08 | $4.95 | $5.06 | $5.06 | 2,192,612 |
| 2024-01-05 | $4.92 | $5.06 | $4.91 | $4.96 | $4.96 | 2,600,361 |
| 2024-01-04 | $4.99 | $5.05 | $4.94 | $4.95 | $4.95 | 1,788,680 |
| 2024-01-03 | $5.00 | $5.07 | $4.92 | $4.97 | $4.97 | 2,264,038 |
| 2024-01-02 | $5.19 | $5.24 | $5.02 | $5.03 | $5.03 | 2,639,574 |
| 2023-12-29 | $5.31 | $5.37 | $5.21 | $5.21 | $5.21 | 1,261,610 |
| 2023-12-28 | $5.26 | $5.31 | $5.20 | $5.27 | $5.27 | 1,317,351 |
| 2023-12-27 | $5.20 | $5.25 | $5.20 | $5.23 | $5.23 | 1,437,050 |
| 2023-12-26 | $5.15 | $5.22 | $5.13 | $5.16 | $5.16 | 1,533,938 |
| 2023-12-22 | $5.08 | $5.16 | $5.08 | $5.12 | $5.12 | 1,816,670 |
| 2023-12-21 | $4.97 | $5.11 | $4.93 | $5.09 | $5.09 | 2,389,939 |
| 2023-12-20 | $4.94 | $5.10 | $4.91 | $4.91 | $4.91 | 3,487,693 |
| 2023-12-19 | $4.89 | $4.97 | $4.89 | $4.92 | $4.92 | 2,615,736 |
| 2023-12-18 | $4.87 | $4.99 | $4.82 | $4.88 | $4.88 | 2,915,263 |
| 2023-12-15 | $4.86 | $5.07 | $4.78 | $4.80 | $4.80 | 10,433,991 |
| 2023-12-14 | $5.23 | $5.34 | $5.04 | $5.06 | $5.06 | 4,438,519 |
| 2023-12-13 | $5.27 | $5.28 | $4.95 | $5.17 | $5.17 | 7,253,516 |
| 2023-12-12 | $5.17 | $5.48 | $5.13 | $5.31 | $5.31 | 5,506,497 |
| 2023-12-11 | $5.13 | $5.23 | $5.03 | $5.05 | $5.05 | 1,503,823 |
| 2023-12-08 | $5.06 | $5.16 | $5.03 | $5.13 | $5.13 | 1,115,251 |
| 2023-12-07 | $5.00 | $5.14 | $4.97 | $5.10 | $5.10 | 2,091,753 |
| 2023-12-06 | $5.10 | $5.16 | $5.01 | $5.03 | $5.03 | 2,504,205 |
| 2023-12-05 | $5.07 | $5.12 | $5.02 | $5.06 | $5.06 | 1,350,044 |
| 2023-12-04 | $5.23 | $5.32 | $5.10 | $5.11 | $5.11 | 1,782,754 |
| 2023-12-01 | $5.17 | $5.32 | $5.10 | $5.26 | $5.26 | 1,636,167 |
| 2023-11-30 | $5.22 | $5.25 | $5.05 | $5.18 | $5.18 | 3,775,089 |
| 2023-11-29 | $5.42 | $5.51 | $5.19 | $5.20 | $5.20 | 3,483,186 |
| 2023-11-28 | $5.26 | $5.48 | $5.26 | $5.40 | $5.40 | 1,890,066 |
| 2023-11-27 | $5.43 | $5.45 | $5.30 | $5.31 | $5.31 | 1,503,304 |
| 2023-11-24 | $5.35 | $5.50 | $5.35 | $5.49 | $5.49 | 604,874 |
| 2023-11-22 | $5.43 | $5.50 | $5.36 | $5.38 | $5.38 | 1,207,891 |
| 2023-11-21 | $5.38 | $5.47 | $5.36 | $5.40 | $5.40 | 2,277,725 |
| 2023-11-20 | $5.45 | $5.54 | $5.42 | $5.44 | $5.44 | 3,900,104 |
| 2023-11-17 | $5.60 | $5.65 | $5.46 | $5.47 | $5.47 | 1,670,424 |
| 2023-11-16 | $5.67 | $5.67 | $5.44 | $5.50 | $5.50 | 1,878,415 |
| 2023-11-15 | $5.67 | $5.90 | $5.67 | $5.70 | $5.70 | 1,928,140 |
| 2023-11-14 | $5.50 | $5.72 | $5.45 | $5.70 | $5.70 | 2,434,894 |
| 2023-11-13 | $5.34 | $5.49 | $5.28 | $5.39 | $5.39 | 1,925,574 |
| 2023-11-10 | $5.29 | $5.45 | $5.20 | $5.44 | $5.44 | 1,769,432 |
| 2023-11-09 | $5.65 | $5.71 | $5.25 | $5.29 | $5.29 | 3,463,728 |
| 2023-11-08 | $5.48 | $5.72 | $5.22 | $5.60 | $5.60 | 5,040,122 |
| 2023-11-07 | $5.59 | $5.74 | $5.52 | $5.72 | $5.72 | 3,963,776 |
| 2023-11-06 | $5.71 | $5.78 | $5.52 | $5.59 | $5.59 | 3,840,555 |
| 2023-11-03 | $5.86 | $5.95 | $5.69 | $5.71 | $5.71 | 2,481,327 |
| 2023-11-02 | $5.85 | $5.97 | $5.75 | $5.79 | $5.79 | 1,962,487 |
| 2023-11-01 | $5.79 | $5.84 | $5.61 | $5.75 | $5.75 | 1,920,237 |
| 2023-10-31 | $5.77 | $5.85 | $5.75 | $5.79 | $5.79 | 1,471,750 |
| 2023-10-30 | $5.70 | $5.97 | $5.66 | $5.76 | $5.76 | 2,325,269 |
| 2023-10-27 | $5.69 | $5.70 | $5.60 | $5.62 | $5.62 | 1,175,321 |
| 2023-10-26 | $5.72 | $5.79 | $5.61 | $5.68 | $5.68 | 1,470,814 |
| 2023-10-25 | $5.96 | $5.96 | $5.60 | $5.69 | $5.69 | 3,081,464 |
| 2023-10-24 | $5.79 | $6.12 | $5.79 | $6.04 | $6.04 | 2,412,443 |
| 2023-10-23 | $5.74 | $5.92 | $5.70 | $5.74 | $5.74 | 1,808,378 |
| 2023-10-20 | $5.90 | $5.91 | $5.70 | $5.77 | $5.77 | 1,670,621 |
| 2023-10-19 | $5.89 | $5.99 | $5.84 | $5.87 | $5.87 | 1,323,937 |
| 2023-10-18 | $5.92 | $6.00 | $5.84 | $5.85 | $5.85 | 1,243,284 |
| 2023-10-17 | $5.85 | $6.03 | $5.78 | $6.00 | $6.00 | 2,119,429 |
| 2023-10-16 | $5.73 | $5.93 | $5.67 | $5.88 | $5.88 | 1,897,288 |
| 2023-10-13 | $5.74 | $5.79 | $5.65 | $5.67 | $5.67 | 1,637,639 |
| 2023-10-12 | $5.95 | $5.95 | $5.75 | $5.78 | $5.78 | 1,443,596 |
| 2023-10-11 | $6.08 | $6.15 | $5.85 | $5.92 | $5.92 | 1,199,392 |
| 2023-10-10 | $6.05 | $6.26 | $6.05 | $6.08 | $6.08 | 3,422,019 |
| 2023-10-09 | $6.14 | $6.19 | $5.87 | $6.06 | $6.06 | 3,091,255 |
| 2023-10-06 | $6.12 | $6.29 | $6.09 | $6.24 | $6.24 | 1,842,809 |
| 2023-10-05 | $6.00 | $6.14 | $5.97 | $6.13 | $6.13 | 1,998,755 |
| 2023-10-04 | $5.94 | $6.08 | $5.91 | $6.04 | $6.04 | 1,392,318 |
| 2023-10-03 | $6.16 | $6.16 | $5.88 | $5.91 | $5.91 | 1,928,163 |
| 2023-10-02 | $6.12 | $6.27 | $6.12 | $6.21 | $6.21 | 2,084,283 |
| 2023-09-29 | $6.13 | $6.24 | $6.06 | $6.12 | $6.12 | 2,476,479 |
| 2023-09-28 | $6.04 | $6.21 | $5.98 | $6.13 | $6.13 | 2,751,447 |
| 2023-09-27 | $5.96 | $6.08 | $5.90 | $6.05 | $6.05 | 2,329,008 |
| 2023-09-26 | $6.11 | $6.16 | $5.87 | $5.89 | $5.89 | 1,617,261 |
| 2023-09-25 | $6.03 | $6.20 | $6.01 | $6.13 | $6.13 | 2,090,696 |
| 2023-09-22 | $6.19 | $6.39 | $6.03 | $6.04 | $6.04 | 4,307,420 |
| 2023-09-21 | $5.78 | $6.18 | $5.75 | $6.08 | $6.08 | 4,666,011 |
| 2023-09-20 | $6.03 | $6.09 | $5.84 | $5.85 | $5.85 | 3,085,183 |
| 2023-09-19 | $6.02 | $6.12 | $5.90 | $6.03 | $6.03 | 2,675,114 |
| 2023-09-18 | $6.12 | $6.18 | $6.00 | $6.01 | $6.01 | 3,232,258 |
| 2023-09-15 | $6.13 | $6.30 | $6.06 | $6.16 | $6.16 | 13,004,590 |
| 2023-09-14 | $6.14 | $6.31 | $6.11 | $6.11 | $6.11 | 2,416,962 |
| 2023-09-13 | $6.31 | $6.38 | $6.10 | $6.11 | $6.11 | 2,654,816 |
| 2023-09-12 | $6.34 | $6.48 | $6.31 | $6.31 | $6.31 | 2,359,649 |
| 2023-09-11 | $6.29 | $6.42 | $6.26 | $6.38 | $6.38 | 2,954,626 |
| 2023-09-08 | $6.24 | $6.28 | $6.10 | $6.21 | $6.21 | 1,885,690 |
| 2023-09-07 | $6.08 | $6.31 | $6.08 | $6.24 | $6.24 | 2,357,660 |
| 2023-09-06 | $6.18 | $6.36 | $6.14 | $6.19 | $6.19 | 2,328,427 |
| 2023-09-05 | $6.22 | $6.25 | $6.13 | $6.17 | $6.17 | 2,695,573 |
| 2023-09-01 | $6.24 | $6.31 | $6.14 | $6.27 | $6.27 | 2,068,795 |
| 2023-08-31 | $6.16 | $6.24 | $6.12 | $6.19 | $6.19 | 2,301,317 |
| 2023-08-30 | $6.02 | $6.15 | $6.00 | $6.14 | $6.14 | 2,203,316 |
| 2023-08-29 | $5.99 | $6.11 | $5.91 | $6.03 | $6.03 | 2,175,641 |
| 2023-08-28 | $5.99 | $6.09 | $5.98 | $5.99 | $5.99 | 1,680,734 |
| 2023-08-25 | $5.97 | $6.08 | $5.84 | $5.96 | $5.96 | 1,059,457 |
| 2023-08-24 | $5.99 | $5.99 | $5.82 | $5.95 | $5.95 | 1,980,728 |
| 2023-08-23 | $5.95 | $6.08 | $5.93 | $6.02 | $6.02 | 3,163,349 |
| 2023-08-22 | $5.85 | $5.96 | $5.80 | $5.93 | $5.93 | 1,936,114 |
| 2023-08-21 | $5.81 | $5.86 | $5.74 | $5.81 | $5.81 | 1,884,200 |
| 2023-08-18 | $5.53 | $5.85 | $5.52 | $5.83 | $5.83 | 2,179,308 |
| 2023-08-17 | $5.67 | $5.74 | $5.49 | $5.64 | $5.64 | 2,785,980 |
| 2023-08-16 | $5.67 | $5.70 | $5.57 | $5.67 | $5.67 | 1,674,413 |
| 2023-08-15 | $5.69 | $5.84 | $5.60 | $5.71 | $5.71 | 2,425,250 |
| 2023-08-14 | $5.61 | $5.84 | $5.61 | $5.73 | $5.73 | 2,157,805 |
| 2023-08-11 | $5.87 | $5.93 | $5.77 | $5.82 | $5.82 | 3,719,419 |
| 2023-08-10 | $5.83 | $6.07 | $5.74 | $5.92 | $5.92 | 5,124,587 |
| 2023-08-09 | $5.73 | $5.92 | $5.64 | $5.77 | $5.77 | 4,458,125 |
| 2023-08-08 | $5.35 | $5.72 | $5.29 | $5.65 | $5.65 | 10,240,899 |
| 2023-08-07 | $4.92 | $5.09 | $4.85 | $5.07 | $5.07 | 4,373,823 |
| 2023-08-04 | $5.06 | $5.11 | $4.91 | $4.92 | $4.92 | 2,862,667 |
| 2023-08-03 | $5.08 | $5.16 | $5.01 | $5.06 | $5.06 | 1,874,813 |
| 2023-08-02 | $5.29 | $5.32 | $5.14 | $5.16 | $5.16 | 2,197,727 |
| 2023-08-01 | $5.31 | $5.41 | $5.27 | $5.39 | $5.39 | 2,000,738 |
| 2023-07-31 | $5.27 | $5.36 | $5.26 | $5.32 | $5.32 | 3,486,551 |
| 2023-07-28 | $5.25 | $5.27 | $5.19 | $5.25 | $5.25 | 1,757,294 |
| 2023-07-27 | $5.34 | $5.36 | $5.11 | $5.14 | $5.14 | 1,910,772 |
| 2023-07-26 | $5.23 | $5.34 | $5.22 | $5.28 | $5.28 | 2,307,423 |
| 2023-07-25 | $5.25 | $5.33 | $5.22 | $5.25 | $5.25 | 1,458,256 |
| 2023-07-24 | $5.16 | $5.31 | $5.16 | $5.26 | $5.26 | 1,796,282 |
| 2023-07-21 | $5.20 | $5.26 | $5.15 | $5.18 | $5.18 | 2,043,931 |
| 2023-07-20 | $5.22 | $5.25 | $5.17 | $5.20 | $5.20 | 1,874,361 |
| 2023-07-19 | $5.24 | $5.30 | $5.19 | $5.26 | $5.26 | 1,981,730 |
| 2023-07-18 | $5.18 | $5.27 | $5.14 | $5.23 | $5.23 | 1,839,524 |
| 2023-07-17 | $5.02 | $5.19 | $5.02 | $5.18 | $5.18 | 1,657,847 |
| 2023-07-14 | $5.11 | $5.19 | $5.00 | $5.02 | $5.02 | 1,420,400 |
| 2023-07-13 | $5.02 | $5.19 | $4.99 | $5.14 | $5.14 | 3,083,047 |
| 2023-07-12 | $5.12 | $5.21 | $4.96 | $4.96 | $4.96 | 5,722,154 |
| 2023-07-11 | $4.98 | $5.05 | $4.85 | $4.99 | $4.99 | 2,523,210 |
| 2023-07-10 | $4.60 | $4.84 | $4.59 | $4.83 | $4.83 | 3,696,052 |
| 2023-07-07 | $4.58 | $4.71 | $4.58 | $4.61 | $4.61 | 1,670,795 |
| 2023-07-06 | $4.66 | $4.70 | $4.57 | $4.60 | $4.60 | 1,870,229 |
| 2023-07-05 | $4.82 | $4.83 | $4.74 | $4.75 | $4.75 | 2,007,114 |
| 2023-07-03 | $4.80 | $4.89 | $4.80 | $4.87 | $4.87 | 1,103,780 |
| 2023-06-30 | $4.91 | $4.92 | $4.80 | $4.81 | $4.81 | 1,923,312 |
| 2023-06-29 | $4.80 | $4.91 | $4.77 | $4.85 | $4.85 | 3,236,962 |
| 2023-06-28 | $4.75 | $4.88 | $4.73 | $4.80 | $4.80 | 2,570,361 |
| 2023-06-27 | $4.74 | $4.86 | $4.69 | $4.78 | $4.78 | 2,671,983 |
| 2023-06-26 | $4.70 | $4.78 | $4.64 | $4.68 | $4.68 | 2,115,791 |
| 2023-06-23 | $4.71 | $4.78 | $4.65 | $4.71 | $4.71 | 11,340,009 |
| 2023-06-22 | $4.74 | $4.89 | $4.72 | $4.79 | $4.79 | 3,717,642 |
| 2023-06-21 | $4.86 | $4.86 | $4.67 | $4.78 | $4.78 | 4,307,458 |
| 2023-06-20 | $4.60 | $4.91 | $4.55 | $4.87 | $4.87 | 3,067,221 |
| 2023-06-16 | $4.62 | $4.70 | $4.58 | $4.63 | $4.63 | 8,998,965 |
| 2023-06-15 | $4.51 | $4.61 | $4.46 | $4.60 | $4.60 | 4,627,520 |
| 2023-06-14 | $4.65 | $4.69 | $4.48 | $4.52 | $4.52 | 3,957,684 |
| 2023-06-13 | $4.59 | $4.66 | $4.55 | $4.64 | $4.64 | 6,789,376 |
| 2023-06-12 | $4.49 | $4.62 | $4.49 | $4.55 | $4.55 | 4,795,669 |
| 2023-06-09 | $4.49 | $4.55 | $4.43 | $4.50 | $4.50 | 8,029,875 |
| 2023-06-08 | $4.52 | $4.60 | $4.46 | $4.47 | $4.47 | 3,557,997 |
| 2023-06-07 | $4.63 | $4.71 | $4.52 | $4.55 | $4.55 | 3,804,255 |
| 2023-06-06 | $4.44 | $4.66 | $4.42 | $4.61 | $4.61 | 7,666,362 |
| 2023-06-05 | $4.44 | $4.49 | $4.37 | $4.45 | $4.45 | 1,585,601 |
| 2023-06-02 | $4.40 | $4.51 | $4.35 | $4.48 | $4.48 | 2,112,005 |
| 2023-06-01 | $4.16 | $4.37 | $4.16 | $4.34 | $4.34 | 5,059,908 |
| 2023-05-31 | $4.12 | $4.19 | $4.02 | $4.15 | $4.15 | 8,374,872 |
| 2023-05-30 | $4.24 | $4.32 | $4.11 | $4.14 | $4.14 | 2,745,195 |
| 2023-05-26 | $4.17 | $4.32 | $4.14 | $4.19 | $4.19 | 2,367,353 |
| 2023-05-25 | $4.36 | $4.39 | $4.17 | $4.19 | $4.19 | 2,453,677 |
| 2023-05-24 | $4.45 | $4.49 | $4.28 | $4.32 | $4.32 | 5,532,832 |
| 2023-05-23 | $4.56 | $4.72 | $4.45 | $4.50 | $4.50 | 3,137,880 |
| 2023-05-22 | $4.45 | $4.70 | $4.44 | $4.60 | $4.60 | 3,050,009 |
| 2023-05-19 | $4.48 | $4.56 | $4.42 | $4.45 | $4.45 | 3,450,467 |
| 2023-05-18 | $4.56 | $4.61 | $4.34 | $4.40 | $4.40 | 4,484,057 |
| 2023-05-17 | $4.43 | $4.54 | $4.38 | $4.47 | $4.47 | 3,144,315 |
| 2023-05-16 | $4.57 | $4.62 | $4.39 | $4.44 | $4.44 | 2,796,616 |
| 2023-05-15 | $4.62 | $4.68 | $4.54 | $4.59 | $4.59 | 2,672,024 |
| 2023-05-12 | $4.87 | $4.90 | $4.59 | $4.61 | $4.61 | 4,014,653 |
| 2023-05-11 | $4.77 | $4.94 | $4.70 | $4.86 | $4.86 | 4,959,533 |
| 2023-05-10 | $5.08 | $5.18 | $4.68 | $4.73 | $4.73 | 9,302,403 |
| 2023-05-09 | $5.70 | $5.75 | $4.25 | $5.06 | $5.06 | 14,725,102 |
| 2023-05-08 | $5.56 | $5.63 | $5.51 | $5.56 | $5.56 | 2,360,417 |
| 2023-05-05 | $5.43 | $5.62 | $5.41 | $5.56 | $5.56 | 2,168,116 |
| 2023-05-04 | $5.36 | $5.51 | $5.32 | $5.35 | $5.35 | 1,764,770 |
| 2023-05-03 | $5.31 | $5.51 | $5.26 | $5.39 | $5.39 | 3,294,765 |
| 2023-05-02 | $5.34 | $5.35 | $5.20 | $5.25 | $5.25 | 1,501,040 |
| 2023-05-01 | $5.44 | $5.50 | $5.32 | $5.37 | $5.37 | 1,223,374 |
| 2023-04-28 | $5.45 | $5.54 | $5.40 | $5.46 | $5.46 | 1,648,803 |
| 2023-04-27 | $5.47 | $5.50 | $5.36 | $5.49 | $5.49 | 1,912,470 |
| 2023-04-26 | $5.24 | $5.42 | $5.20 | $5.40 | $5.40 | 2,275,666 |
| 2023-04-25 | $5.55 | $5.58 | $5.19 | $5.21 | $5.21 | 2,793,886 |
| 2023-04-24 | $5.63 | $5.76 | $5.53 | $5.62 | $5.62 | 2,068,842 |
| 2023-04-21 | $5.67 | $5.73 | $5.62 | $5.66 | $5.66 | 1,945,372 |
| 2023-04-20 | $5.69 | $5.89 | $5.65 | $5.71 | $5.71 | 2,800,583 |
| 2023-04-19 | $5.73 | $5.78 | $5.56 | $5.75 | $5.75 | 2,871,446 |
| 2023-04-18 | $5.67 | $5.80 | $5.56 | $5.78 | $5.78 | 1,874,874 |
| 2023-04-17 | $5.62 | $5.68 | $5.50 | $5.67 | $5.67 | 3,028,387 |
| 2023-04-14 | $5.84 | $5.86 | $5.54 | $5.62 | $5.62 | 2,274,171 |
| 2023-04-13 | $5.75 | $5.89 | $5.71 | $5.85 | $5.85 | 1,779,927 |
| 2023-04-12 | $5.98 | $6.04 | $5.69 | $5.70 | $5.70 | 2,649,925 |
| 2023-04-11 | $6.00 | $6.05 | $5.82 | $5.91 | $5.91 | 1,718,637 |
| 2023-04-10 | $5.89 | $5.99 | $5.84 | $5.98 | $5.98 | 2,650,438 |
| 2023-04-06 | $5.77 | $5.97 | $5.72 | $5.93 | $5.93 | 1,443,295 |
| 2023-04-05 | $5.87 | $5.91 | $5.73 | $5.76 | $5.76 | 1,688,946 |
| 2023-04-04 | $6.10 | $6.13 | $5.87 | $5.93 | $5.93 | 1,913,192 |
| 2023-04-03 | $6.28 | $6.31 | $5.88 | $6.07 | $6.07 | 2,974,060 |
| 2023-03-31 | $6.24 | $6.45 | $6.19 | $6.28 | $6.28 | 3,423,695 |
| 2023-03-30 | $6.05 | $6.26 | $5.96 | $6.17 | $6.17 | 6,169,676 |
| 2023-03-29 | $5.98 | $6.00 | $5.83 | $5.96 | $5.96 | 5,406,838 |
| 2023-03-28 | $6.05 | $6.10 | $5.82 | $5.90 | $5.90 | 3,722,759 |
| 2023-03-27 | $6.09 | $6.12 | $6.02 | $6.06 | $6.06 | 1,313,508 |
| 2023-03-24 | $6.12 | $6.16 | $5.99 | $6.05 | $6.05 | 1,821,381 |
| 2023-03-23 | $6.15 | $6.32 | $6.09 | $6.17 | $6.17 | 2,246,974 |
| 2023-03-22 | $6.34 | $6.34 | $6.08 | $6.09 | $6.09 | 2,406,582 |
| 2023-03-21 | $6.11 | $6.35 | $6.09 | $6.33 | $6.33 | 4,018,906 |
| 2023-03-20 | $6.06 | $6.13 | $5.88 | $6.03 | $6.03 | 2,702,809 |
| 2023-03-17 | $6.10 | $6.12 | $5.91 | $6.04 | $6.04 | 8,454,104 |
| 2023-03-16 | $6.07 | $6.26 | $5.97 | $6.13 | $6.13 | 5,253,001 |
| 2023-03-15 | $6.05 | $6.26 | $5.97 | $6.15 | $6.15 | 3,192,480 |
| 2023-03-14 | $6.05 | $6.31 | $5.95 | $6.19 | $6.19 | 3,624,679 |
| 2023-03-13 | $6.00 | $6.07 | $5.81 | $5.84 | $5.84 | 5,173,001 |
| 2023-03-10 | $6.78 | $6.78 | $6.05 | $6.18 | $6.18 | 6,357,251 |
| 2023-03-09 | $6.87 | $7.05 | $6.74 | $6.75 | $6.75 | 2,526,365 |
| 2023-03-08 | $6.71 | $7.01 | $6.70 | $6.85 | $6.85 | 9,235,262 |
| 2023-03-07 | $6.78 | $6.95 | $6.73 | $6.81 | $6.81 | 2,143,463 |
| 2023-03-06 | $6.84 | $7.02 | $6.72 | $6.79 | $6.79 | 3,738,006 |
| 2023-03-03 | $6.47 | $6.88 | $6.46 | $6.84 | $6.84 | 5,252,411 |
| 2023-03-02 | $6.66 | $6.90 | $6.50 | $6.85 | $6.85 | 4,569,870 |
| 2023-03-01 | $6.36 | $6.76 | $6.32 | $6.60 | $6.60 | 8,234,956 |
| 2023-02-28 | $5.71 | $5.90 | $5.71 | $5.80 | $5.80 | 3,569,659 |
| 2023-02-27 | $5.76 | $5.95 | $5.68 | $5.75 | $5.75 | 2,923,939 |
| 2023-02-24 | $5.57 | $5.72 | $5.55 | $5.65 | $5.65 | 2,710,954 |
| 2023-02-23 | $5.67 | $5.80 | $5.61 | $5.75 | $5.75 | 1,470,796 |
| 2023-02-22 | $5.67 | $5.76 | $5.58 | $5.61 | $5.61 | 2,095,064 |
| 2023-02-21 | $5.55 | $5.71 | $5.51 | $5.68 | $5.68 | 1,563,000 |
| 2023-02-17 | $5.58 | $5.71 | $5.47 | $5.67 | $5.67 | 1,607,707 |
| 2023-02-16 | $5.80 | $5.83 | $5.62 | $5.63 | $5.63 | 1,647,496 |
| 2023-02-15 | $5.57 | $5.93 | $5.52 | $5.90 | $5.90 | 2,171,485 |
| 2023-02-14 | $5.64 | $5.71 | $5.50 | $5.59 | $5.59 | 1,859,824 |
| 2023-02-13 | $5.62 | $5.76 | $5.54 | $5.67 | $5.67 | 1,722,288 |
| 2023-02-10 | $5.53 | $5.62 | $5.43 | $5.59 | $5.59 | 1,880,464 |
| 2023-02-09 | $5.91 | $5.99 | $5.56 | $5.59 | $5.59 | 2,072,707 |
| 2023-02-08 | $6.00 | $6.10 | $5.84 | $5.85 | $5.85 | 2,152,342 |
| 2023-02-07 | $6.02 | $6.09 | $5.90 | $6.06 | $6.06 | 1,387,648 |
| 2023-02-06 | $5.96 | $6.08 | $5.90 | $5.99 | $5.99 | 1,380,086 |
| 2023-02-03 | $6.07 | $6.22 | $5.91 | $6.07 | $6.07 | 2,380,293 |
| 2023-02-02 | $6.12 | $6.45 | $6.12 | $6.21 | $6.21 | 3,059,783 |
| 2023-02-01 | $5.98 | $6.12 | $5.86 | $6.12 | $6.12 | 2,362,568 |
| 2023-01-31 | $5.85 | $5.99 | $5.83 | $5.96 | $5.96 | 2,279,353 |
| 2023-01-30 | $5.86 | $5.91 | $5.79 | $5.80 | $5.80 | 1,255,336 |
| 2023-01-27 | $5.86 | $5.95 | $5.83 | $5.92 | $5.92 | 1,546,606 |
| 2023-01-26 | $5.90 | $5.99 | $5.75 | $5.88 | $5.88 | 2,266,959 |
| 2023-01-25 | $5.76 | $5.89 | $5.62 | $5.81 | $5.81 | 2,570,469 |
| 2023-01-24 | $5.93 | $6.04 | $5.80 | $5.85 | $5.85 | 2,116,041 |
| 2023-01-23 | $5.91 | $5.99 | $5.80 | $5.96 | $5.96 | 2,280,228 |
| 2023-01-20 | $5.79 | $6.00 | $5.75 | $5.87 | $5.87 | 2,640,336 |
| 2023-01-19 | $5.72 | $5.98 | $5.72 | $5.83 | $5.83 | 3,669,902 |
| 2023-01-18 | $5.77 | $6.06 | $5.77 | $5.84 | $5.84 | 3,446,926 |
| 2023-01-17 | $5.79 | $5.91 | $5.70 | $5.88 | $5.88 | 1,587,672 |
| 2023-01-13 | $5.74 | $5.84 | $5.67 | $5.78 | $5.78 | 1,856,050 |
| 2023-01-12 | $5.45 | $5.85 | $5.43 | $5.81 | $5.81 | 3,557,360 |
| 2023-01-11 | $5.50 | $5.53 | $5.33 | $5.46 | $5.46 | 1,678,754 |
| 2023-01-10 | $5.34 | $5.42 | $5.25 | $5.36 | $5.36 | 1,918,734 |
| 2023-01-09 | $5.24 | $5.55 | $5.19 | $5.35 | $5.35 | 2,463,115 |
| 2023-01-06 | $5.33 | $5.34 | $4.99 | $5.15 | $5.15 | 2,453,870 |
| 2023-01-05 | $5.36 | $5.40 | $5.24 | $5.26 | $5.26 | 1,312,840 |
| 2023-01-04 | $5.50 | $5.54 | $5.35 | $5.42 | $5.42 | 1,652,131 |
| 2023-01-03 | $5.57 | $5.70 | $5.38 | $5.43 | $5.43 | 2,088,968 |
| 2022-12-30 | $5.36 | $5.50 | $5.32 | $5.47 | $5.47 | 1,657,587 |
| 2022-12-29 | $5.31 | $5.49 | $5.25 | $5.44 | $5.44 | 2,028,376 |
| 2022-12-28 | $5.25 | $5.30 | $5.09 | $5.24 | $5.24 | 2,546,013 |
| 2022-12-27 | $5.08 | $5.30 | $5.01 | $5.27 | $5.27 | 3,149,871 |
| 2022-12-23 | $5.22 | $5.22 | $4.97 | $5.08 | $5.08 | 3,781,829 |
| 2022-12-22 | $5.29 | $5.32 | $5.05 | $5.21 | $5.21 | 2,628,137 |
| 2022-12-21 | $5.23 | $5.36 | $5.14 | $5.34 | $5.34 | 1,937,799 |
| 2022-12-20 | $5.03 | $5.31 | $5.03 | $5.21 | $5.21 | 2,652,498 |
| 2022-12-19 | $5.20 | $5.27 | $5.05 | $5.08 | $5.08 | 2,833,733 |
| 2022-12-16 | $4.95 | $5.31 | $4.95 | $5.26 | $5.26 | 7,154,194 |
| 2022-12-15 | $5.13 | $5.31 | $5.06 | $5.09 | $5.09 | 4,084,371 |
| 2022-12-14 | $5.48 | $5.51 | $5.22 | $5.27 | $5.27 | 4,524,097 |
| 2022-12-13 | $5.89 | $5.96 | $5.46 | $5.50 | $5.50 | 2,816,625 |
| 2022-12-12 | $5.48 | $5.82 | $5.40 | $5.70 | $5.70 | 4,046,133 |
| 2022-12-09 | $5.36 | $5.57 | $5.29 | $5.52 | $5.52 | 1,991,449 |
| 2022-12-08 | $5.37 | $5.45 | $5.31 | $5.37 | $5.37 | 1,818,134 |
| 2022-12-07 | $5.26 | $5.32 | $5.13 | $5.30 | $5.30 | 2,733,350 |
| 2022-12-06 | $5.28 | $5.39 | $5.24 | $5.27 | $5.27 | 2,042,497 |
| 2022-12-05 | $5.32 | $5.42 | $5.29 | $5.31 | $5.31 | 2,108,686 |
| 2022-12-02 | $5.29 | $5.48 | $5.25 | $5.38 | $5.38 | 2,086,792 |
| 2022-12-01 | $5.42 | $5.53 | $5.31 | $5.40 | $5.40 | 3,496,070 |
| 2022-11-30 | $5.45 | $5.50 | $5.30 | $5.40 | $5.40 | 3,042,285 |
| 2022-11-29 | $5.41 | $5.53 | $5.37 | $5.45 | $5.45 | 2,240,627 |
| 2022-11-28 | $5.50 | $5.58 | $5.34 | $5.37 | $5.37 | 2,439,379 |
| 2022-11-25 | $5.54 | $5.59 | $5.46 | $5.52 | $5.52 | 883,879 |
| 2022-11-23 | $5.46 | $5.62 | $5.40 | $5.57 | $5.57 | 1,903,133 |
| 2022-11-22 | $5.27 | $5.46 | $5.18 | $5.44 | $5.44 | 2,663,449 |
| 2022-11-21 | $5.40 | $5.47 | $5.29 | $5.33 | $5.33 | 2,733,857 |
| 2022-11-18 | $5.58 | $5.60 | $5.36 | $5.52 | $5.52 | 4,026,795 |
| 2022-11-17 | $5.80 | $5.82 | $5.40 | $5.48 | $5.48 | 5,400,100 |
| 2022-11-16 | $6.30 | $6.34 | $5.46 | $5.85 | $5.85 | 7,208,344 |
| 2022-11-15 | $6.94 | $6.94 | $6.48 | $6.64 | $6.64 | 3,447,115 |
| 2022-11-14 | $6.23 | $6.77 | $6.20 | $6.67 | $6.67 | 5,656,631 |
| 2022-11-11 | $5.90 | $6.34 | $5.62 | $6.30 | $6.30 | 6,342,713 |
| 2022-11-10 | $7.20 | $7.33 | $5.74 | $5.76 | $5.76 | 8,639,622 |
| 2022-11-09 | $6.52 | $6.92 | $6.50 | $6.81 | $6.81 | 5,193,026 |
| 2022-11-08 | $6.74 | $6.83 | $6.55 | $6.61 | $6.61 | 2,757,150 |
| 2022-11-07 | $6.92 | $6.97 | $6.73 | $6.82 | $6.82 | 1,978,726 |
| 2022-11-04 | $7.20 | $7.25 | $6.78 | $6.79 | $6.79 | 3,399,554 |
| 2022-11-03 | $7.15 | $7.29 | $7.04 | $7.11 | $7.11 | 4,082,864 |
| 2022-11-02 | $7.79 | $7.80 | $7.26 | $7.26 | $7.26 | 3,140,791 |
| 2022-11-01 | $7.90 | $8.04 | $7.74 | $7.80 | $7.80 | 2,653,822 |
| 2022-10-31 | $7.69 | $7.78 | $7.54 | $7.75 | $7.75 | 3,567,894 |
| 2022-10-28 | $7.58 | $7.70 | $7.32 | $7.70 | $7.70 | 2,750,629 |
| 2022-10-27 | $7.60 | $7.80 | $7.54 | $7.62 | $7.62 | 1,693,921 |
| 2022-10-26 | $7.75 | $7.96 | $7.52 | $7.59 | $7.59 | 2,150,982 |
| 2022-10-25 | $7.31 | $7.86 | $7.25 | $7.86 | $7.86 | 3,785,941 |
| 2022-10-24 | $7.30 | $7.34 | $6.92 | $7.26 | $7.26 | 2,973,853 |
| 2022-10-21 | $7.43 | $7.48 | $7.24 | $7.31 | $7.31 | 3,457,084 |
| 2022-10-20 | $7.24 | $7.56 | $7.22 | $7.47 | $7.47 | 3,250,358 |
| 2022-10-19 | $7.36 | $7.41 | $6.99 | $7.22 | $7.22 | 4,442,222 |
| 2022-10-18 | $7.59 | $7.66 | $7.16 | $7.41 | $7.41 | 6,042,436 |
| 2022-10-17 | $7.68 | $7.82 | $7.35 | $7.41 | $7.41 | 5,704,922 |
| 2022-10-14 | $7.69 | $7.77 | $7.43 | $7.47 | $7.47 | 5,342,903 |
| 2022-10-13 | $7.02 | $7.66 | $7.02 | $7.63 | $7.63 | 4,165,089 |
| 2022-10-12 | $7.39 | $7.42 | $7.05 | $7.36 | $7.36 | 6,593,353 |
| 2022-10-11 | $7.40 | $7.53 | $7.20 | $7.37 | $7.37 | 52,644,617 |
| 2022-10-10 | $7.18 | $7.59 | $7.14 | $7.46 | $7.46 | 14,182,586 |
| 2022-10-07 | $7.49 | $7.73 | $7.08 | $7.19 | $7.19 | 22,336,906 |
| 2022-10-06 | $6.84 | $7.08 | $6.83 | $7.06 | $7.06 | 5,020,120 |
| 2022-10-05 | $6.72 | $7.26 | $6.68 | $6.85 | $6.85 | 7,463,413 |
| 2022-10-04 | $6.47 | $6.77 | $6.40 | $6.77 | $6.77 | 3,564,400 |
| 2022-10-03 | $6.16 | $6.33 | $6.10 | $6.33 | $6.33 | 2,491,922 |
| 2022-09-30 | $5.89 | $6.12 | $5.86 | $6.05 | $6.05 | 4,302,672 |
| 2022-09-29 | $5.88 | $5.91 | $5.73 | $5.88 | $5.88 | 1,780,569 |
| 2022-09-28 | $5.67 | $6.03 | $5.65 | $6.01 | $6.01 | 2,173,739 |
| 2022-09-27 | $5.74 | $5.93 | $5.60 | $5.65 | $5.65 | 1,556,980 |
| 2022-09-26 | $5.68 | $5.87 | $5.57 | $5.59 | $5.59 | 1,457,478 |
| 2022-09-23 | $5.74 | $5.85 | $5.65 | $5.74 | $5.74 | 1,580,060 |
| 2022-09-22 | $5.92 | $5.97 | $5.76 | $5.84 | $5.84 | 1,717,452 |
| 2022-09-21 | $6.02 | $6.20 | $5.91 | $5.94 | $5.94 | 1,810,700 |
| 2022-09-20 | $5.98 | $6.10 | $5.92 | $5.99 | $5.99 | 1,249,653 |
| 2022-09-19 | $5.99 | $6.11 | $5.88 | $6.06 | $6.06 | 2,775,111 |
| 2022-09-16 | $6.08 | $6.19 | $5.97 | $6.11 | $6.11 | 3,341,246 |
| 2022-09-15 | $6.20 | $6.48 | $6.17 | $6.18 | $6.18 | 3,745,061 |
| 2022-09-14 | $6.27 | $6.43 | $6.11 | $6.35 | $6.35 | 2,717,850 |
| 2022-09-13 | $6.18 | $6.51 | $5.78 | $6.25 | $6.25 | 6,651,559 |
| 2022-09-12 | $6.70 | $6.93 | $6.61 | $6.93 | $6.93 | 4,790,248 |
| 2022-09-09 | $6.63 | $6.76 | $6.55 | $6.67 | $6.67 | 3,950,378 |
| 2022-09-08 | $6.45 | $6.67 | $6.33 | $6.52 | $6.52 | 3,597,077 |
| 2022-09-07 | $6.31 | $6.65 | $6.30 | $6.55 | $6.55 | 3,242,657 |
| 2022-09-06 | $6.68 | $6.72 | $6.29 | $6.29 | $6.29 | 3,124,932 |
| 2022-09-02 | $6.75 | $6.91 | $6.51 | $6.72 | $6.72 | 6,677,763 |
| 2022-09-01 | $6.53 | $6.69 | $6.34 | $6.68 | $6.68 | 3,006,037 |
| 2022-08-31 | $6.66 | $6.78 | $6.51 | $6.62 | $6.62 | 4,258,609 |
| 2022-08-30 | $6.44 | $6.54 | $6.32 | $6.52 | $6.52 | 1,803,753 |
| 2022-08-29 | $6.21 | $6.45 | $6.15 | $6.35 | $6.35 | 2,654,272 |
| 2022-08-26 | $6.76 | $6.76 | $6.31 | $6.37 | $6.37 | 2,091,023 |
| 2022-08-25 | $6.51 | $6.84 | $6.51 | $6.81 | $6.81 | 2,895,217 |
| 2022-08-24 | $6.33 | $6.64 | $6.28 | $6.54 | $6.54 | 2,190,549 |
| 2022-08-23 | $6.21 | $6.38 | $6.18 | $6.27 | $6.27 | 2,374,873 |
| 2022-08-22 | $6.20 | $6.34 | $6.10 | $6.24 | $6.24 | 2,739,344 |
| 2022-08-19 | $6.44 | $6.52 | $6.33 | $6.35 | $6.35 | 2,477,024 |
| 2022-08-18 | $6.67 | $6.81 | $6.62 | $6.68 | $6.68 | 3,065,128 |
| 2022-08-17 | $6.71 | $6.88 | $6.51 | $6.76 | $6.76 | 3,971,331 |
| 2022-08-16 | $6.75 | $7.25 | $6.71 | $6.80 | $6.80 | 6,958,999 |
| 2022-08-15 | $6.65 | $7.08 | $6.52 | $6.88 | $6.88 | 5,501,639 |
| 2022-08-12 | $6.70 | $7.26 | $6.54 | $6.70 | $6.70 | 21,197,500 |
| 2022-08-11 | $5.74 | $5.81 | $5.59 | $5.68 | $5.68 | 3,271,683 |
| 2022-08-10 | $5.68 | $5.74 | $5.46 | $5.65 | $5.65 | 3,253,553 |
| 2022-08-09 | $5.53 | $5.58 | $5.40 | $5.48 | $5.48 | 1,391,835 |
| 2022-08-08 | $5.61 | $5.95 | $5.57 | $5.62 | $5.62 | 2,099,873 |
| 2022-08-05 | $5.46 | $5.68 | $5.39 | $5.58 | $5.58 | 2,287,280 |
| 2022-08-04 | $5.49 | $5.69 | $5.45 | $5.65 | $5.65 | 1,965,739 |
| 2022-08-03 | $5.41 | $5.67 | $5.37 | $5.54 | $5.54 | 4,776,102 |
| 2022-08-02 | $5.22 | $5.41 | $5.15 | $5.35 | $5.35 | 4,901,785 |
| 2022-08-01 | $5.33 | $5.34 | $5.18 | $5.24 | $5.24 | 3,310,050 |
| 2022-07-29 | $5.38 | $5.54 | $5.25 | $5.34 | $5.34 | 2,067,880 |
| 2022-07-28 | $5.34 | $5.40 | $5.20 | $5.39 | $5.39 | 1,343,363 |
| 2022-07-27 | $5.25 | $5.43 | $5.25 | $5.33 | $5.33 | 2,516,478 |
| 2022-07-26 | $5.30 | $5.40 | $5.19 | $5.30 | $5.30 | 1,785,358 |
| 2022-07-25 | $5.60 | $5.60 | $5.38 | $5.40 | $5.40 | 2,538,387 |
| 2022-07-22 | $5.52 | $5.73 | $5.43 | $5.53 | $5.53 | 2,801,660 |
| 2022-07-21 | $5.53 | $5.65 | $5.48 | $5.51 | $5.51 | 2,381,234 |
| 2022-07-20 | $5.49 | $5.69 | $5.44 | $5.58 | $5.58 | 3,667,401 |
| 2022-07-19 | $5.43 | $5.57 | $5.31 | $5.46 | $5.46 | 4,191,786 |
| 2022-07-18 | $5.54 | $5.71 | $5.27 | $5.31 | $5.31 | 3,309,746 |
| 2022-07-15 | $4.91 | $5.55 | $4.90 | $5.54 | $5.54 | 4,847,335 |
| 2022-07-14 | $4.73 | $4.94 | $4.65 | $4.91 | $4.91 | 6,103,530 |
| 2022-07-13 | $4.43 | $4.58 | $4.24 | $4.47 | $4.47 | 2,485,761 |
| 2022-07-12 | $4.50 | $4.58 | $4.41 | $4.50 | $4.50 | 1,988,939 |
| 2022-07-11 | $4.64 | $4.73 | $4.43 | $4.48 | $4.48 | 1,892,703 |
| 2022-07-08 | $4.57 | $4.76 | $4.47 | $4.68 | $4.68 | 2,112,177 |
| 2022-07-07 | $4.31 | $4.62 | $4.26 | $4.61 | $4.61 | 3,447,338 |
| 2022-07-06 | $4.36 | $4.48 | $4.02 | $4.44 | $4.44 | 2,176,773 |
| 2022-07-05 | $3.88 | $4.40 | $3.78 | $4.39 | $4.39 | 2,141,376 |
| 2022-07-01 | $3.94 | $4.24 | $3.87 | $3.98 | $3.98 | 1,143,787 |
| 2022-06-30 | $3.94 | $4.02 | $3.84 | $3.92 | $3.92 | 2,791,132 |
| 2022-06-29 | $3.98 | $4.07 | $3.89 | $4.04 | $4.04 | 3,222,639 |
| 2022-06-28 | $4.09 | $4.28 | $3.97 | $4.01 | $4.01 | 3,047,485 |
| 2022-06-27 | $4.19 | $4.19 | $3.98 | $4.11 | $4.11 | 2,890,793 |
| 2022-06-24 | $4.44 | $4.44 | $4.11 | $4.19 | $4.19 | 27,177,447 |
| 2022-06-23 | $4.33 | $4.42 | $4.18 | $4.34 | $4.34 | 3,250,073 |
| 2022-06-22 | $4.11 | $4.35 | $4.11 | $4.25 | $4.25 | 3,963,610 |
| 2022-06-21 | $4.23 | $4.44 | $4.19 | $4.23 | $4.23 | 4,386,504 |
| 2022-06-17 | $3.88 | $4.25 | $3.84 | $4.17 | $4.17 | 5,139,333 |
| 2022-06-16 | $3.98 | $4.06 | $3.75 | $3.78 | $3.78 | 4,124,077 |
| 2022-06-15 | $4.06 | $4.22 | $3.91 | $4.13 | $4.13 | 5,286,717 |
| 2022-06-14 | $4.03 | $4.42 | $3.88 | $4.00 | $4.00 | 3,829,889 |
| 2022-06-13 | $4.21 | $4.29 | $4.01 | $4.02 | $4.02 | 3,070,118 |
| 2022-06-10 | $4.55 | $4.63 | $4.43 | $4.44 | $4.44 | 2,509,144 |
| 2022-06-09 | $5.05 | $5.10 | $4.67 | $4.67 | $4.67 | 2,567,046 |
| 2022-06-08 | $4.93 | $5.31 | $4.93 | $5.11 | $5.11 | 2,214,555 |
| 2022-06-07 | $5.11 | $5.23 | $4.61 | $5.05 | $5.05 | 4,835,449 |
| 2022-06-06 | $5.30 | $5.51 | $5.14 | $5.22 | $5.22 | 4,648,991 |
| 2022-06-03 | $5.30 | $5.38 | $5.13 | $5.22 | $5.22 | 3,202,480 |
| 2022-06-02 | $5.22 | $5.50 | $5.13 | $5.36 | $5.36 | 4,775,335 |
| 2022-06-01 | $5.00 | $5.25 | $4.97 | $5.14 | $5.14 | 3,915,437 |
| 2022-05-31 | $5.01 | $5.14 | $4.85 | $5.01 | $5.01 | 3,936,230 |
| 2022-05-27 | $4.95 | $5.14 | $4.93 | $5.10 | $5.10 | 3,025,518 |
| 2022-05-26 | $4.75 | $5.03 | $4.70 | $4.92 | $4.92 | 2,954,575 |
| 2022-05-25 | $4.63 | $4.86 | $4.60 | $4.79 | $4.79 | 1,610,698 |
| 2022-05-24 | $4.83 | $4.90 | $4.55 | $4.63 | $4.63 | 2,209,247 |
| 2022-05-23 | $4.77 | $4.98 | $4.66 | $4.97 | $4.97 | 1,914,307 |
| 2022-05-20 | $4.83 | $4.90 | $4.57 | $4.71 | $4.71 | 2,427,819 |
| 2022-05-19 | $4.63 | $4.98 | $4.63 | $4.80 | $4.80 | 4,880,081 |
| 2022-05-18 | $4.65 | $4.84 | $4.54 | $4.63 | $4.63 | 3,715,121 |
| 2022-05-17 | $4.60 | $4.81 | $4.50 | $4.74 | $4.74 | 5,958,707 |
| 2022-05-16 | $4.60 | $4.85 | $4.55 | $4.61 | $4.61 | 4,883,346 |
| 2022-05-13 | $4.40 | $4.91 | $4.29 | $4.73 | $4.73 | 12,005,790 |
| 2022-05-12 | $3.41 | $3.67 | $3.33 | $3.60 | $3.60 | 3,498,190 |
| 2022-05-11 | $3.55 | $3.74 | $3.44 | $3.45 | $3.45 | 2,763,486 |
| 2022-05-10 | $4.03 | $4.16 | $3.59 | $3.62 | $3.62 | 4,709,149 |
| 2022-05-09 | $4.09 | $4.17 | $3.85 | $3.95 | $3.95 | 2,952,594 |
| 2022-05-06 | $4.32 | $4.42 | $4.10 | $4.20 | $4.20 | 2,633,956 |
| 2022-05-05 | $4.59 | $4.63 | $4.31 | $4.38 | $4.38 | 1,442,086 |
| 2022-05-04 | $4.48 | $4.67 | $4.16 | $4.65 | $4.65 | 1,954,019 |
| 2022-05-03 | $4.39 | $4.59 | $4.33 | $4.49 | $4.49 | 2,124,538 |
| 2022-05-02 | $4.13 | $4.49 | $4.11 | $4.47 | $4.47 | 2,579,955 |
| 2022-04-29 | $4.31 | $4.48 | $4.15 | $4.18 | $4.18 | 2,709,363 |
| 2022-04-28 | $4.19 | $4.44 | $4.05 | $4.40 | $4.40 | 2,630,134 |
| 2022-04-27 | $4.15 | $4.31 | $4.06 | $4.18 | $4.18 | 1,620,680 |
| 2022-04-26 | $4.27 | $4.35 | $4.07 | $4.16 | $4.16 | 1,701,053 |
| 2022-04-25 | $4.09 | $4.39 | $4.04 | $4.36 | $4.36 | 1,602,102 |
| 2022-04-22 | $4.17 | $4.22 | $4.04 | $4.12 | $4.12 | 1,691,184 |
| 2022-04-21 | $4.44 | $4.53 | $4.14 | $4.20 | $4.20 | 1,921,017 |
| 2022-04-20 | $4.70 | $4.71 | $4.35 | $4.37 | $4.37 | 1,927,680 |
| 2022-04-19 | $4.33 | $4.73 | $4.25 | $4.66 | $4.66 | 1,871,248 |
| 2022-04-18 | $4.55 | $4.60 | $4.26 | $4.39 | $4.39 | 1,580,687 |
| 2022-04-14 | $4.69 | $4.72 | $4.55 | $4.62 | $4.62 | 1,920,762 |
| 2022-04-13 | $4.49 | $4.70 | $4.39 | $4.67 | $4.67 | 2,099,927 |
| 2022-04-12 | $4.50 | $4.59 | $4.40 | $4.47 | $4.47 | 1,793,343 |
| 2022-04-11 | $4.26 | $4.49 | $4.19 | $4.42 | $4.42 | 1,551,576 |
| 2022-04-08 | $4.42 | $4.45 | $4.23 | $4.34 | $4.34 | 1,768,161 |
| 2022-04-07 | $4.46 | $4.61 | $4.31 | $4.47 | $4.47 | 1,867,776 |
| 2022-04-06 | $4.65 | $4.65 | $4.37 | $4.50 | $4.50 | 1,567,719 |
| 2022-04-05 | $4.82 | $4.83 | $4.67 | $4.72 | $4.72 | 2,062,096 |
| 2022-04-04 | $4.59 | $4.85 | $4.50 | $4.80 | $4.80 | 2,973,994 |
| 2022-04-01 | $4.47 | $4.66 | $4.43 | $4.50 | $4.50 | 2,044,384 |
| 2022-03-31 | $4.67 | $4.71 | $4.44 | $4.46 | $4.46 | 1,756,027 |
| 2022-03-30 | $4.75 | $4.75 | $4.60 | $4.69 | $4.69 | 1,887,272 |
| 2022-03-29 | $4.60 | $4.78 | $4.60 | $4.76 | $4.76 | 1,531,239 |
| 2022-03-28 | $4.48 | $4.63 | $4.39 | $4.54 | $4.54 | 1,572,107 |
| 2022-03-25 | $4.46 | $4.58 | $4.34 | $4.44 | $4.44 | 2,146,506 |
| 2022-03-24 | $4.60 | $4.70 | $4.46 | $4.55 | $4.55 | 1,391,914 |
| 2022-03-23 | $4.63 | $4.75 | $4.50 | $4.61 | $4.61 | 1,644,427 |
| 2022-03-22 | $4.63 | $4.93 | $4.63 | $4.72 | $4.72 | 7,014,778 |
| 2022-03-21 | $4.64 | $4.72 | $4.48 | $4.63 | $4.63 | 6,612,366 |
| 2022-03-18 | $4.43 | $4.73 | $4.37 | $4.70 | $4.70 | 10,746,935 |
| 2022-03-17 | $4.41 | $4.55 | $4.32 | $4.48 | $4.48 | 7,121,342 |
| 2022-03-16 | $4.20 | $4.76 | $4.12 | $4.51 | $4.51 | 12,411,134 |
| 2022-03-15 | $4.00 | $4.21 | $3.85 | $4.20 | $4.20 | 3,837,239 |
| 2022-03-14 | $4.14 | $4.37 | $3.94 | $3.94 | $3.94 | 5,318,838 |
| 2022-03-11 | $4.25 | $4.50 | $4.16 | $4.19 | $4.19 | 3,815,038 |
| 2022-03-10 | $4.24 | $4.41 | $4.07 | $4.34 | $4.34 | 3,904,722 |
| 2022-03-09 | $4.35 | $4.62 | $4.20 | $4.34 | $4.34 | 5,014,894 |
| 2022-03-08 | $4.28 | $4.57 | $4.22 | $4.24 | $4.24 | 4,767,833 |
| 2022-03-07 | $3.94 | $4.58 | $3.94 | $4.39 | $4.39 | 8,078,130 |
| 2022-03-04 | $4.05 | $4.20 | $3.87 | $3.94 | $3.94 | 9,130,762 |
| 2022-03-03 | $4.54 | $4.55 | $4.17 | $4.24 | $4.24 | 4,438,180 |
| 2022-03-02 | $4.53 | $4.59 | $4.43 | $4.52 | $4.52 | 2,170,059 |
| 2022-03-01 | $4.82 | $4.83 | $4.49 | $4.56 | $4.56 | 2,809,381 |
| 2022-02-28 | $4.76 | $4.91 | $4.65 | $4.82 | $4.82 | 3,284,116 |
| 2022-02-25 | $4.82 | $4.97 | $4.61 | $4.80 | $4.80 | 2,086,224 |
| 2022-02-24 | $4.10 | $4.85 | $4.05 | $4.83 | $4.83 | 2,847,091 |
| 2022-02-23 | $4.47 | $4.52 | $4.32 | $4.32 | $4.32 | 1,680,821 |
| 2022-02-22 | $4.27 | $4.57 | $4.22 | $4.42 | $4.42 | 2,185,853 |
| 2022-02-18 | $4.51 | $4.57 | $4.31 | $4.34 | $4.34 | 4,984,340 |
| 2022-02-17 | $4.79 | $4.84 | $4.49 | $4.52 | $4.52 | 1,606,503 |
| 2022-02-16 | $5.01 | $5.01 | $4.80 | $4.87 | $4.87 | 1,531,354 |
| 2022-02-15 | $4.91 | $5.12 | $4.87 | $5.09 | $5.09 | 3,037,360 |
| 2022-02-14 | $4.93 | $5.17 | $4.76 | $4.80 | $4.80 | 5,948,632 |
| 2022-02-11 | $5.25 | $5.40 | $4.86 | $4.95 | $4.95 | 2,617,781 |
| 2022-02-10 | $4.94 | $5.49 | $4.90 | $5.26 | $5.26 | 4,673,753 |
| 2022-02-09 | $5.12 | $5.22 | $5.07 | $5.11 | $5.11 | 2,478,109 |
| 2022-02-08 | $5.02 | $5.10 | $4.95 | $5.05 | $5.05 | 1,023,054 |
| 2022-02-07 | $5.01 | $5.15 | $4.96 | $5.05 | $5.05 | 1,104,013 |
| 2022-02-04 | $4.93 | $5.10 | $4.75 | $5.00 | $5.00 | 1,667,306 |
| 2022-02-03 | $5.04 | $5.14 | $4.87 | $4.88 | $4.88 | 2,198,549 |
| 2022-02-02 | $5.39 | $5.48 | $5.10 | $5.23 | $5.23 | 2,543,027 |
| 2022-02-01 | $5.29 | $5.67 | $5.25 | $5.40 | $5.40 | 3,112,760 |
| 2022-01-31 | $4.66 | $5.23 | $4.66 | $5.22 | $5.22 | 3,207,858 |
| 2022-01-28 | $4.52 | $4.67 | $4.37 | $4.65 | $4.65 | 6,005,946 |
| 2022-01-27 | $4.87 | $4.94 | $4.52 | $4.52 | $4.52 | 4,400,165 |
| 2022-01-26 | $5.21 | $5.21 | $4.80 | $4.84 | $4.84 | 3,119,922 |
| 2022-01-25 | $5.10 | $5.24 | $4.85 | $4.97 | $4.97 | 3,343,083 |
| 2022-01-24 | $4.92 | $5.29 | $4.76 | $5.25 | $5.25 | 3,246,055 |
| 2022-01-21 | $5.30 | $5.46 | $5.18 | $5.25 | $5.25 | 2,584,762 |
| 2022-01-20 | $5.66 | $5.85 | $5.35 | $5.37 | $5.37 | 3,305,800 |
| 2022-01-19 | $5.95 | $6.00 | $5.57 | $5.58 | $5.58 | 2,879,059 |
| 2022-01-18 | $6.29 | $6.29 | $5.85 | $5.88 | $5.88 | 2,436,460 |
| 2022-01-14 | $6.49 | $6.51 | $6.19 | $6.25 | $6.25 | 1,189,982 |
| 2022-01-13 | $6.75 | $6.75 | $6.41 | $6.42 | $6.42 | 901,656 |
| 2022-01-12 | $6.91 | $7.00 | $6.66 | $6.75 | $6.75 | 1,148,690 |
| 2022-01-11 | $6.53 | $6.92 | $6.39 | $6.83 | $6.83 | 1,205,266 |
| 2022-01-10 | $6.50 | $6.57 | $6.05 | $6.51 | $6.51 | 2,334,595 |
| 2022-01-07 | $6.79 | $6.86 | $6.59 | $6.64 | $6.64 | 1,197,480 |
| 2022-01-06 | $6.78 | $6.95 | $6.61 | $6.73 | $6.73 | 1,384,207 |
| 2022-01-05 | $7.00 | $7.15 | $6.78 | $6.78 | $6.78 | 1,398,014 |
| 2022-01-04 | $7.23 | $7.27 | $6.93 | $7.11 | $7.11 | 1,079,583 |
| 2022-01-03 | $7.37 | $7.42 | $7.00 | $7.24 | $7.24 | 1,231,510 |
| 2021-12-31 | $7.10 | $7.54 | $7.00 | $7.35 | $7.35 | 2,764,907 |
| 2021-12-30 | $6.77 | $7.28 | $6.68 | $7.12 | $7.12 | 1,784,582 |
| 2021-12-29 | $6.74 | $6.94 | $6.58 | $6.81 | $6.81 | 1,366,735 |
| 2021-12-28 | $6.95 | $7.09 | $6.81 | $6.82 | $6.82 | 1,043,579 |
| 2021-12-27 | $6.82 | $7.15 | $6.79 | $6.98 | $6.98 | 1,834,946 |
| 2021-12-23 | $6.42 | $6.96 | $6.42 | $6.89 | $6.89 | 1,344,344 |
| 2021-12-22 | $6.47 | $6.65 | $6.41 | $6.46 | $6.46 | 2,467,160 |
| 2021-12-21 | $6.21 | $6.53 | $6.21 | $6.43 | $6.43 | 1,934,770 |
| 2021-12-20 | $6.26 | $6.39 | $6.06 | $6.13 | $6.13 | 2,433,864 |
| 2021-12-17 | $6.17 | $6.61 | $6.10 | $6.55 | $6.55 | 3,435,716 |
| 2021-12-16 | $6.38 | $6.65 | $6.22 | $6.26 | $6.26 | 2,584,720 |
| 2021-12-15 | $6.17 | $6.37 | $6.11 | $6.30 | $6.30 | 2,910,827 |
| 2021-12-14 | $6.29 | $6.35 | $6.08 | $6.18 | $6.18 | 1,991,960 |
| 2021-12-13 | $6.54 | $6.63 | $6.15 | $6.41 | $6.41 | 2,067,253 |
| 2021-12-10 | $6.75 | $6.83 | $6.48 | $6.54 | $6.54 | 1,634,245 |
| 2021-12-09 | $7.02 | $7.10 | $6.75 | $6.75 | $6.75 | 1,026,725 |
| 2021-12-08 | $6.84 | $7.12 | $6.74 | $7.06 | $7.06 | 2,352,191 |
| 2021-12-07 | $6.95 | $7.24 | $6.82 | $6.86 | $6.86 | 2,418,477 |
| 2021-12-06 | $6.88 | $6.92 | $6.39 | $6.61 | $6.61 | 3,752,820 |
| 2021-12-03 | $7.46 | $7.53 | $6.81 | $6.92 | $6.92 | 3,419,748 |
| 2021-12-02 | $7.48 | $7.73 | $7.33 | $7.48 | $7.48 | 2,465,149 |
| 2021-12-01 | $7.80 | $7.96 | $7.44 | $7.47 | $7.47 | 3,062,345 |
| 2021-11-30 | $7.87 | $7.98 | $7.37 | $7.75 | $7.75 | 7,523,053 |
| 2021-11-29 | $7.88 | $8.02 | $7.74 | $7.90 | $7.90 | 1,712,523 |
| 2021-11-26 | $7.65 | $7.97 | $7.62 | $7.81 | $7.81 | 755,995 |
| 2021-11-24 | $7.61 | $7.94 | $7.40 | $7.89 | $7.89 | 2,540,906 |
| 2021-11-23 | $8.09 | $8.28 | $7.62 | $7.74 | $7.74 | 1,515,458 |
| 2021-11-22 | $8.73 | $8.74 | $7.76 | $8.14 | $8.14 | 1,974,720 |
| 2021-11-19 | $8.56 | $8.76 | $8.46 | $8.60 | $8.60 | 1,313,471 |
| 2021-11-18 | $9.03 | $9.03 | $8.40 | $8.56 | $8.56 | 1,495,077 |
| 2021-11-17 | $9.26 | $9.27 | $8.83 | $8.92 | $8.92 | 1,898,385 |
| 2021-11-16 | $9.10 | $9.29 | $8.98 | $9.27 | $9.27 | 2,063,902 |
| 2021-11-15 | $8.92 | $9.26 | $8.80 | $9.15 | $9.15 | 2,011,758 |
| 2021-11-12 | $8.60 | $8.94 | $8.50 | $8.80 | $8.80 | 2,359,684 |
| 2021-11-11 | $7.75 | $8.87 | $7.75 | $8.62 | $8.62 | 4,316,119 |
| 2021-11-10 | $7.53 | $7.76 | $7.46 | $7.49 | $7.49 | 1,913,883 |
| 2021-11-09 | $7.75 | $7.75 | $7.42 | $7.54 | $7.54 | 1,453,653 |
| 2021-11-08 | $7.64 | $7.76 | $7.58 | $7.74 | $7.74 | 1,420,124 |
| 2021-11-05 | $7.87 | $7.87 | $7.55 | $7.60 | $7.60 | 975,395 |
| 2021-11-04 | $7.72 | $7.94 | $7.69 | $7.79 | $7.79 | 1,529,251 |
| 2021-11-03 | $7.85 | $7.93 | $7.68 | $7.71 | $7.71 | 1,083,192 |
| 2021-11-02 | $8.07 | $8.07 | $7.83 | $7.85 | $7.85 | 1,172,628 |
| 2021-11-01 | $7.55 | $8.10 | $7.53 | $8.10 | $8.10 | 2,155,798 |
| 2021-10-29 | $7.62 | $7.69 | $7.42 | $7.55 | $7.55 | 1,937,289 |
| 2021-10-28 | $7.75 | $7.87 | $7.57 | $7.66 | $7.66 | 1,678,489 |
| 2021-10-27 | $8.00 | $8.01 | $7.56 | $7.69 | $7.69 | 1,934,149 |
| 2021-10-26 | $8.21 | $8.30 | $7.93 | $7.93 | $7.93 | 1,192,298 |
| 2021-10-25 | $8.03 | $8.28 | $7.86 | $8.12 | $8.12 | 2,378,778 |
| 2021-10-22 | $8.13 | $8.20 | $8.04 | $8.05 | $8.05 | 1,419,895 |
| 2021-10-21 | $8.25 | $8.30 | $8.05 | $8.14 | $8.14 | 1,375,974 |
| 2021-10-20 | $8.41 | $8.49 | $8.22 | $8.24 | $8.24 | 1,080,086 |
| 2021-10-19 | $8.55 | $8.58 | $8.38 | $8.43 | $8.43 | 686,350 |
| 2021-10-18 | $8.46 | $8.67 | $8.35 | $8.50 | $8.50 | 861,943 |
| 2021-10-15 | $8.56 | $8.60 | $8.44 | $8.44 | $8.44 | 583,669 |
| 2021-10-14 | $8.50 | $8.65 | $8.42 | $8.51 | $8.51 | 1,039,018 |
| 2021-10-13 | $8.23 | $8.59 | $8.23 | $8.46 | $8.46 | 1,017,220 |
| 2021-10-12 | $8.15 | $8.24 | $8.02 | $8.18 | $8.18 | 1,176,227 |
| 2021-10-11 | $8.26 | $8.36 | $8.14 | $8.15 | $8.15 | 442,553 |
| 2021-10-08 | $8.42 | $8.69 | $8.24 | $8.25 | $8.25 | 1,038,012 |
| 2021-10-07 | $8.45 | $8.51 | $8.31 | $8.40 | $8.40 | 1,616,490 |
| 2021-10-06 | $8.35 | $8.50 | $8.06 | $8.19 | $8.19 | 818,605 |
| 2021-10-05 | $8.61 | $8.72 | $8.40 | $8.45 | $8.45 | 1,123,782 |
| 2021-10-04 | $8.69 | $8.79 | $8.46 | $8.51 | $8.51 | 1,078,631 |
| 2021-10-01 | $8.63 | $8.75 | $8.49 | $8.72 | $8.72 | 1,013,700 |
| 2021-09-30 | $8.67 | $8.67 | $8.29 | $8.55 | $8.55 | 1,533,891 |
| 2021-09-29 | $9.13 | $9.15 | $8.40 | $8.44 | $8.44 | 2,179,078 |
| 2021-09-28 | $9.26 | $9.31 | $9.03 | $9.10 | $9.10 | 1,843,691 |
| 2021-09-27 | $9.50 | $9.56 | $9.30 | $9.38 | $9.38 | 778,075 |
| 2021-09-24 | $9.66 | $9.72 | $9.53 | $9.60 | $9.60 | 628,122 |
| 2021-09-23 | $9.47 | $9.67 | $9.37 | $9.61 | $9.61 | 730,272 |
| 2021-09-22 | $9.22 | $9.47 | $9.11 | $9.39 | $9.39 | 1,093,966 |
| 2021-09-21 | $9.14 | $9.27 | $8.98 | $9.21 | $9.21 | 3,618,710 |
| 2021-09-20 | $9.56 | $9.63 | $8.84 | $8.91 | $8.91 | 3,092,972 |
| 2021-09-17 | $9.75 | $10.12 | $9.75 | $9.87 | $9.87 | 14,266,189 |
| 2021-09-16 | $9.97 | $10.16 | $9.75 | $9.77 | $9.77 | 2,532,100 |
| 2021-09-15 | $9.44 | $10.11 | $9.36 | $10.00 | $10.00 | 3,227,115 |
| 2021-09-14 | $9.57 | $9.82 | $9.42 | $9.44 | $9.44 | 1,879,647 |
| 2021-09-13 | $9.80 | $9.98 | $9.52 | $9.57 | $9.57 | 1,458,372 |
| 2021-09-10 | $10.10 | $10.13 | $9.77 | $9.79 | $9.79 | 1,386,778 |
| 2021-09-09 | $9.88 | $10.08 | $9.82 | $9.99 | $9.99 | 2,192,181 |
| 2021-09-08 | $9.67 | $9.90 | $9.51 | $9.87 | $9.87 | 2,101,458 |
| 2021-09-07 | $10.83 | $10.84 | $9.29 | $9.58 | $9.58 | 4,137,869 |
| 2021-09-03 | $10.40 | $10.77 | $10.36 | $10.75 | $10.75 | 3,069,843 |
| 2021-09-02 | $10.30 | $10.57 | $10.16 | $10.39 | $10.39 | 3,828,088 |
| 2021-09-01 | $10.22 | $10.43 | $10.06 | $10.28 | $10.28 | 2,103,930 |
| 2021-08-31 | $9.85 | $10.29 | $9.65 | $10.27 | $10.27 | 1,283,252 |
| 2021-08-30 | $10.24 | $10.24 | $9.84 | $9.86 | $9.86 | 1,551,800 |
| 2021-08-27 | $10.10 | $10.25 | $9.97 | $10.10 | $10.10 | 2,141,689 |
| 2021-08-26 | $9.89 | $10.13 | $9.77 | $10.04 | $10.04 | 2,752,544 |
| 2021-08-25 | $10.17 | $10.31 | $9.85 | $9.95 | $9.95 | 2,210,351 |
| 2021-08-24 | $9.97 | $10.28 | $9.91 | $10.14 | $10.14 | 3,753,285 |
| 2021-08-23 | $9.42 | $10.06 | $9.39 | $9.95 | $9.95 | 2,172,209 |
| 2021-08-20 | $9.42 | $9.50 | $9.20 | $9.49 | $9.49 | 1,805,806 |
| 2021-08-19 | $9.26 | $9.45 | $9.04 | $9.37 | $9.37 | 1,355,874 |
| 2021-08-18 | $9.04 | $9.46 | $8.64 | $9.29 | $9.29 | 2,089,634 |
| 2021-08-17 | $9.39 | $9.54 | $9.02 | $9.04 | $9.04 | 3,657,596 |
| 2021-08-16 | $9.64 | $9.64 | $9.39 | $9.48 | $9.48 | 1,952,084 |
| 2021-08-13 | $9.74 | $9.85 | $9.56 | $9.66 | $9.66 | 2,335,547 |
| 2021-08-12 | $9.09 | $10.28 | $9.02 | $9.85 | $9.85 | 4,627,986 |
| 2021-08-11 | $10.20 | $10.26 | $9.94 | $10.14 | $10.14 | 3,850,689 |
| 2021-08-10 | $9.99 | $10.38 | $9.76 | $10.16 | $10.16 | 3,878,955 |
| 2021-08-09 | $9.36 | $10.10 | $8.88 | $9.99 | $9.99 | 8,658,907 |
| 2021-08-06 | $9.68 | $9.70 | $9.55 | $9.62 | $9.62 | 813,380 |
| 2021-08-05 | $9.60 | $9.70 | $9.43 | $9.67 | $9.67 | 1,099,598 |
| 2021-08-04 | $9.54 | $9.67 | $9.53 | $9.63 | $9.63 | 1,015,827 |
| 2021-08-03 | $9.82 | $9.85 | $9.50 | $9.58 | $9.58 | 1,298,834 |
| 2021-08-02 | $9.44 | $9.91 | $9.44 | $9.77 | $9.77 | 1,195,022 |
| 2021-07-30 | $9.31 | $9.48 | $9.26 | $9.44 | $9.44 | 923,862 |
| 2021-07-29 | $9.33 | $9.40 | $9.25 | $9.33 | $9.33 | 1,026,760 |
| 2021-07-28 | $9.68 | $9.77 | $9.04 | $9.33 | $9.33 | 3,881,668 |
| 2021-07-27 | $9.84 | $9.90 | $9.55 | $9.58 | $9.58 | 1,490,550 |
| 2021-07-26 | $10.01 | $10.14 | $9.87 | $9.94 | $9.94 | 1,345,254 |
| 2021-07-23 | $10.17 | $10.25 | $9.94 | $10.18 | $10.18 | 836,685 |
| 2021-07-22 | $9.97 | $10.29 | $9.89 | $10.26 | $10.26 | 1,736,407 |
| 2021-07-21 | $9.46 | $9.91 | $9.36 | $9.80 | $9.80 | 1,580,653 |
| 2021-07-20 | $9.17 | $9.42 | $9.06 | $9.33 | $9.33 | 1,080,646 |
| 2021-07-19 | $9.50 | $9.54 | $9.02 | $9.18 | $9.18 | 1,521,692 |
| 2021-07-16 | $9.82 | $9.90 | $9.37 | $9.48 | $9.48 | 1,516,668 |
| 2021-07-15 | $9.62 | $9.77 | $9.57 | $9.71 | $9.71 | 2,111,778 |
| 2021-07-14 | $9.88 | $9.90 | $9.57 | $9.61 | $9.61 | 1,478,155 |
| 2021-07-13 | $10.14 | $10.27 | $9.75 | $9.78 | $9.78 | 2,790,167 |
| 2021-07-12 | $10.50 | $10.50 | $10.20 | $10.31 | $10.31 | 1,425,512 |
| 2021-07-09 | $9.94 | $10.47 | $9.86 | $10.42 | $10.42 | 2,187,590 |
| 2021-07-08 | $9.70 | $10.02 | $9.58 | $9.86 | $9.86 | 3,113,328 |
| 2021-07-07 | $9.95 | $9.99 | $9.82 | $9.90 | $9.90 | 1,570,830 |
| 2021-07-06 | $9.90 | $9.98 | $9.80 | $9.89 | $9.89 | 2,076,232 |
| 2021-07-02 | $10.00 | $10.06 | $9.81 | $9.92 | $9.92 | 1,741,425 |
| 2021-07-01 | $10.55 | $10.55 | $9.69 | $10.04 | $10.04 | 4,133,467 |
| 2021-06-30 | $10.70 | $10.70 | $10.16 | $10.37 | $10.37 | 2,628,817 |
| 2021-06-29 | $11.07 | $11.20 | $10.40 | $10.56 | $10.56 | 4,496,073 |
| 2021-06-28 | $11.15 | $11.15 | $10.01 | $10.60 | $10.60 | 2,326,132 |
| 2021-06-25 | $10.63 | $10.97 | $10.55 | $10.76 | $10.76 | 1,294,100 |
Payoneer Global Inc (PAYO) News Headlines
Recent Payoneer Global Inc (PAYO) News
Similar Companies to Payoneer Global Inc (PAYO) in the Software-Infrastructure Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Oracle Corp | ORCL | Software-Infrastructure | Technology | 136,108 |
| Microsoft Corporation | MSFT | Software-Infrastructure | Technology | 126,000 |
| Adobe Inc | ADBE | Software-Infrastructure | Technology | 26,000 |
| Amdocs Ltd | DOX | Software-Infrastructure | Technology | 24,000 |
| Akamai Technologies Inc | AKAM | Software-Infrastructure | Technology | 15,500 |
| Synopsys Inc | SNPS | Software-Infrastructure | Technology | 12,000 |
| Fortinet Inc | FTNT | Software-Infrastructure | Technology | 11,000 |
| Vmware Inc - Class A | VMW | Software-Infrastructure | Technology | 11,000 |
| Verint Systems Inc | VRNT | Software-Infrastructure | Technology | 11,000 |
| NortonLifeLock Inc | NLOK | Software-Infrastructure | Technology | 10,000 |