PARADYNE NETWORKS INC (PDYN) Exchange: NASDAQ
Data as of July 16, 2025
$8.70 ($0.37) 4.44%
PARADYNE NETWORKS INC - Daily Information
Click for more stock information on PARADYNE NETWORKS INC.| Daily Information | Data |
|---|---|
| Date | July 16, 2025 |
| Open | $8.76 |
| Previous Close | $8.70 |
| High | $9.55 |
| Low | $8.63 |
| Adjusted Open | $8.76 |
| Previous Adjusted Close | $8.70 |
| Adjusted High | $9.55 |
| Adjusted Low | $8.63 |
Invest in PARADYNE NETWORKS INC (PDYN)
Historical Stock Data for PARADYNE NETWORKS INC (PDYN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-11 | $8.76 | $9.55 | $8.63 | $8.70 | $8.70 | 5,524,726 |
| 2025-07-10 | $8.57 | $8.89 | $8.31 | $8.33 | $8.33 | 1,677,882 |
| 2025-07-09 | $8.42 | $8.52 | $8.04 | $8.50 | $8.50 | 2,162,027 |
| 2025-07-08 | $8.05 | $8.54 | $7.92 | $8.42 | $8.42 | 2,391,023 |
| 2025-07-07 | $8.06 | $8.17 | $7.65 | $7.95 | $7.95 | 1,741,934 |
| 2025-07-03 | $8.23 | $8.30 | $8.10 | $8.22 | $8.22 | 688,104 |
| 2025-07-02 | $8.10 | $8.40 | $7.96 | $8.21 | $8.21 | 1,956,986 |
| 2025-07-01 | $8.70 | $8.70 | $7.92 | $8.05 | $8.05 | 2,334,909 |
| 2025-06-30 | $8.84 | $9.10 | $8.63 | $8.66 | $8.66 | 1,952,230 |
| 2025-06-27 | $9.30 | $9.39 | $8.70 | $8.81 | $8.81 | 6,259,443 |
| 2025-06-26 | $8.32 | $9.59 | $8.20 | $9.47 | $9.47 | 3,208,437 |
| 2025-06-25 | $8.90 | $8.94 | $8.17 | $8.23 | $8.23 | 2,038,693 |
| 2025-06-24 | $8.55 | $9.00 | $8.46 | $8.78 | $8.78 | 1,885,397 |
| 2025-06-23 | $8.43 | $8.48 | $7.78 | $8.31 | $8.31 | 2,422,286 |
| 2025-06-20 | $9.16 | $9.29 | $8.59 | $8.66 | $8.66 | 2,832,664 |
| 2025-06-18 | $8.55 | $9.16 | $8.48 | $8.91 | $8.91 | 2,101,843 |
| 2025-06-17 | $8.90 | $8.90 | $8.37 | $8.58 | $8.58 | 1,862,721 |
| 2025-06-16 | $8.15 | $8.92 | $8.09 | $8.90 | $8.90 | 2,754,221 |
| 2025-06-13 | $8.46 | $8.53 | $7.93 | $7.96 | $7.96 | 2,737,525 |
| 2025-06-12 | $8.77 | $8.90 | $8.47 | $8.62 | $8.62 | 2,063,340 |
| 2025-06-11 | $9.51 | $9.88 | $8.76 | $8.78 | $8.78 | 4,022,196 |
| 2025-06-10 | $9.56 | $10.17 | $8.95 | $9.38 | $9.38 | 3,685,122 |
| 2025-06-09 | $10.38 | $10.38 | $9.46 | $9.54 | $9.54 | 4,763,632 |
| 2025-06-06 | $8.43 | $10.44 | $8.43 | $9.59 | $9.59 | 9,116,743 |
| 2025-06-05 | $9.20 | $9.30 | $8.10 | $8.23 | $8.23 | 4,712,467 |
| 2025-06-04 | $7.36 | $9.07 | $7.16 | $8.92 | $8.92 | 6,624,120 |
| 2025-06-03 | $7.68 | $7.70 | $7.15 | $7.24 | $7.24 | 2,609,269 |
| 2025-06-02 | $8.47 | $8.55 | $7.42 | $7.53 | $7.53 | 3,530,303 |
| 2025-05-30 | $7.74 | $8.47 | $7.40 | $7.87 | $7.87 | 3,341,681 |
| 2025-05-29 | $8.24 | $8.74 | $7.67 | $7.72 | $7.72 | 4,229,484 |
| 2025-05-28 | $7.75 | $7.80 | $7.27 | $7.50 | $7.50 | 1,327,688 |
| 2025-05-27 | $7.82 | $8.42 | $7.51 | $7.73 | $7.73 | 2,307,486 |
| 2025-05-23 | $6.91 | $7.50 | $6.75 | $7.43 | $7.43 | 1,808,379 |
| 2025-05-22 | $6.69 | $7.26 | $6.56 | $7.13 | $7.13 | 1,591,245 |
| 2025-05-21 | $7.33 | $7.72 | $6.61 | $6.68 | $6.68 | 2,306,368 |
| 2025-05-20 | $7.83 | $8.37 | $7.29 | $7.45 | $7.45 | 3,196,220 |
| 2025-05-19 | $6.86 | $7.77 | $6.68 | $7.48 | $7.48 | 2,791,528 |
| 2025-05-16 | $6.23 | $7.28 | $6.15 | $7.27 | $7.27 | 2,486,935 |
| 2025-05-15 | $6.23 | $6.30 | $5.92 | $6.12 | $6.12 | 1,041,169 |
| 2025-05-14 | $6.10 | $6.46 | $6.09 | $6.32 | $6.32 | 1,859,527 |
| 2025-05-13 | $6.26 | $6.39 | $5.77 | $5.94 | $5.94 | 2,777,414 |
| 2025-05-12 | $6.70 | $6.92 | $6.19 | $6.20 | $6.20 | 1,881,766 |
| 2025-05-09 | $6.56 | $6.83 | $6.17 | $6.20 | $6.20 | 1,549,040 |
| 2025-05-08 | $5.95 | $6.40 | $5.86 | $6.33 | $6.33 | 1,182,700 |
| 2025-05-07 | $5.88 | $5.98 | $5.65 | $5.68 | $5.68 | 504,030 |
| 2025-05-06 | $5.89 | $5.97 | $5.71 | $5.85 | $5.85 | 383,135 |
| 2025-05-05 | $6.11 | $6.14 | $5.62 | $6.03 | $6.03 | 1,142,315 |
| 2025-05-02 | $6.26 | $6.68 | $6.18 | $6.25 | $6.25 | 1,064,405 |
| 2025-05-01 | $6.29 | $6.30 | $6.03 | $6.16 | $6.16 | 485,190 |
| 2025-04-30 | $5.99 | $6.09 | $5.66 | $6.08 | $6.08 | 877,927 |
| 2025-04-29 | $6.45 | $6.52 | $6.09 | $6.22 | $6.22 | 639,605 |
| 2025-04-28 | $6.35 | $6.80 | $6.31 | $6.45 | $6.45 | 918,142 |
| 2025-04-25 | $6.44 | $6.53 | $6.17 | $6.28 | $6.28 | 575,427 |
| 2025-04-24 | $6.00 | $6.45 | $6.00 | $6.41 | $6.41 | 786,288 |
| 2025-04-23 | $5.93 | $6.34 | $5.91 | $5.97 | $5.97 | 585,633 |
| 2025-04-22 | $5.58 | $5.82 | $5.58 | $5.72 | $5.72 | 504,266 |
| 2025-04-21 | $5.60 | $5.72 | $5.38 | $5.57 | $5.57 | 367,089 |
| 2025-04-17 | $5.82 | $5.88 | $5.44 | $5.72 | $5.72 | 505,819 |
| 2025-04-16 | $5.79 | $5.93 | $5.63 | $5.80 | $5.80 | 362,511 |
| 2025-04-15 | $5.83 | $6.15 | $5.80 | $5.94 | $5.94 | 551,810 |
| 2025-04-14 | $6.30 | $6.59 | $5.80 | $5.83 | $5.83 | 985,753 |
| 2025-04-11 | $5.92 | $6.24 | $5.78 | $6.21 | $6.21 | 506,871 |
| 2025-04-10 | $5.91 | $6.09 | $5.62 | $5.87 | $5.87 | 706,510 |
| 2025-04-09 | $5.56 | $6.36 | $5.28 | $6.15 | $6.15 | 1,289,438 |
| 2025-04-08 | $5.85 | $6.00 | $5.32 | $5.52 | $5.52 | 908,004 |
| 2025-04-07 | $4.93 | $5.86 | $4.83 | $5.47 | $5.47 | 1,324,989 |
| 2025-04-04 | $5.61 | $5.80 | $5.15 | $5.61 | $5.61 | 1,165,452 |
| 2025-04-03 | $5.68 | $6.20 | $5.65 | $6.03 | $6.03 | 742,173 |
| 2025-04-02 | $5.60 | $6.57 | $5.60 | $6.27 | $6.27 | 1,493,549 |
| 2025-04-01 | $5.99 | $6.02 | $5.56 | $5.81 | $5.81 | 835,920 |
| 2025-03-31 | $6.01 | $6.15 | $5.74 | $5.88 | $5.88 | 1,083,493 |
| 2025-03-28 | $6.11 | $6.69 | $5.55 | $6.51 | $6.51 | 1,420,577 |
| 2025-03-27 | $6.65 | $6.70 | $6.11 | $6.17 | $6.17 | 1,145,522 |
| 2025-03-26 | $7.10 | $7.12 | $6.53 | $6.78 | $6.78 | 1,199,953 |
| 2025-03-25 | $7.44 | $7.52 | $7.10 | $7.20 | $7.20 | 1,126,542 |
| 2025-03-24 | $7.55 | $8.00 | $7.47 | $7.59 | $7.59 | 1,064,589 |
| 2025-03-21 | $7.40 | $7.49 | $7.00 | $7.36 | $7.36 | 1,355,539 |
| 2025-03-20 | $7.53 | $8.06 | $7.47 | $7.71 | $7.71 | 1,000,715 |
| 2025-03-19 | $7.61 | $8.05 | $7.32 | $7.77 | $7.77 | 1,476,493 |
| 2025-03-18 | $7.45 | $7.67 | $6.90 | $7.52 | $7.52 | 1,467,636 |
| 2025-03-17 | $7.50 | $7.79 | $7.19 | $7.70 | $7.70 | 1,642,753 |
| 2025-03-14 | $6.64 | $7.40 | $6.63 | $7.38 | $7.38 | 1,806,357 |
| 2025-03-13 | $6.81 | $6.94 | $6.30 | $6.45 | $6.45 | 1,090,618 |
| 2025-03-12 | $6.36 | $7.10 | $6.36 | $6.87 | $6.87 | 1,929,932 |
| 2025-03-11 | $6.37 | $6.54 | $5.85 | $6.14 | $6.14 | 1,774,108 |
| 2025-03-10 | $6.66 | $6.75 | $5.91 | $6.39 | $6.39 | 1,560,745 |
| 2025-03-07 | $7.13 | $7.13 | $6.25 | $6.65 | $6.65 | 1,661,572 |
| 2025-03-06 | $7.47 | $7.69 | $6.87 | $7.33 | $7.33 | 2,580,259 |
| 2025-03-05 | $6.60 | $7.89 | $6.36 | $7.89 | $7.89 | 2,771,840 |
| 2025-03-04 | $6.33 | $6.82 | $5.96 | $6.58 | $6.58 | 2,087,882 |
| 2025-03-03 | $6.59 | $7.29 | $6.40 | $6.81 | $6.81 | 3,369,097 |
| 2025-02-28 | $6.39 | $6.79 | $6.13 | $6.38 | $6.38 | 2,452,858 |
| 2025-02-27 | $6.97 | $7.32 | $6.21 | $6.88 | $6.88 | 4,500,574 |
| 2025-02-26 | $6.44 | $6.83 | $6.35 | $6.47 | $6.47 | 3,930,381 |
| 2025-02-25 | $6.33 | $6.57 | $5.66 | $5.89 | $5.89 | 3,385,386 |
| 2025-02-24 | $7.68 | $7.77 | $6.27 | $6.49 | $6.49 | 6,099,024 |
| 2025-02-21 | $8.40 | $8.95 | $7.95 | $8.00 | $8.00 | 3,425,196 |
| 2025-02-20 | $8.85 | $8.87 | $8.05 | $8.39 | $8.39 | 3,147,935 |
| 2025-02-19 | $9.10 | $9.65 | $8.68 | $8.71 | $8.71 | 4,988,674 |
| 2025-02-18 | $8.95 | $9.10 | $8.56 | $8.84 | $8.84 | 3,371,721 |
| 2025-02-14 | $10.19 | $10.29 | $8.90 | $9.32 | $9.32 | 5,438,480 |
| 2025-02-13 | $10.66 | $10.88 | $9.89 | $10.52 | $10.52 | 5,718,159 |
| 2025-02-12 | $9.95 | $11.25 | $9.77 | $10.62 | $10.62 | 7,077,527 |
| 2025-02-11 | $11.61 | $11.74 | $9.68 | $10.26 | $10.26 | 7,366,941 |
| 2025-02-10 | $10.59 | $12.40 | $10.25 | $12.11 | $12.11 | 12,268,968 |
| 2025-02-07 | $9.47 | $10.54 | $9.34 | $9.93 | $9.93 | 7,487,589 |
| 2025-02-06 | $9.15 | $9.96 | $8.77 | $9.15 | $9.15 | 6,288,649 |
| 2025-02-05 | $7.98 | $8.63 | $7.62 | $8.57 | $8.57 | 3,174,917 |
| 2025-02-04 | $7.80 | $7.98 | $7.52 | $7.94 | $7.94 | 2,689,862 |
| 2025-02-03 | $7.68 | $7.93 | $7.30 | $7.71 | $7.71 | 3,550,019 |
| 2025-01-31 | $8.39 | $9.23 | $8.04 | $8.51 | $8.51 | 4,123,180 |
| 2025-01-30 | $8.82 | $9.08 | $8.36 | $8.45 | $8.45 | 2,723,161 |
| 2025-01-29 | $8.90 | $9.44 | $8.38 | $8.74 | $8.74 | 3,397,260 |
| 2025-01-28 | $9.31 | $9.46 | $8.63 | $9.18 | $9.18 | 3,674,169 |
| 2025-01-27 | $9.74 | $10.39 | $8.86 | $9.43 | $9.43 | 6,149,573 |
| 2025-01-24 | $9.25 | $11.20 | $9.02 | $9.86 | $9.86 | 10,201,679 |
| 2025-01-23 | $10.00 | $10.47 | $9.03 | $9.25 | $9.25 | 8,203,340 |
| 2025-01-22 | $9.74 | $11.86 | $9.42 | $9.51 | $9.51 | 30,814,113 |
| 2025-01-21 | $7.93 | $8.59 | $7.57 | $8.44 | $8.44 | 4,008,134 |
| 2025-01-17 | $9.01 | $9.19 | $7.51 | $7.69 | $7.69 | 5,408,909 |
| 2025-01-16 | $8.92 | $10.49 | $8.45 | $9.15 | $9.15 | 5,344,701 |
| 2025-01-15 | $10.05 | $10.38 | $8.69 | $9.19 | $9.19 | 8,931,371 |
| 2025-01-14 | $7.85 | $9.46 | $7.50 | $9.04 | $9.04 | 10,714,833 |
| 2025-01-13 | $7.12 | $8.82 | $6.96 | $7.24 | $7.24 | 9,431,051 |
| 2025-01-10 | $7.97 | $8.18 | $7.12 | $7.29 | $7.29 | 3,211,718 |
| 2025-01-08 | $7.81 | $7.89 | $6.59 | $7.60 | $7.60 | 4,843,092 |
| 2025-01-07 | $9.65 | $9.65 | $8.11 | $8.24 | $8.24 | 5,445,860 |
| 2025-01-06 | $10.94 | $11.25 | $9.30 | $9.57 | $9.57 | 7,013,329 |
| 2025-01-03 | $11.00 | $12.43 | $9.81 | $10.31 | $10.31 | 8,159,079 |
| 2025-01-02 | $11.40 | $12.60 | $9.90 | $11.76 | $11.76 | 7,712,001 |
| 2024-12-31 | $12.17 | $12.92 | $10.78 | $12.27 | $12.27 | 9,606,636 |
| 2024-12-30 | $13.42 | $14.95 | $10.29 | $13.31 | $13.31 | 31,463,577 |
| 2024-12-27 | $8.54 | $14.05 | $8.25 | $11.77 | $11.77 | 73,113,484 |
| 2024-12-26 | $6.79 | $8.86 | $6.30 | $7.29 | $7.29 | 71,821,391 |
| 2024-12-24 | $3.72 | $5.20 | $3.59 | $4.94 | $4.94 | 10,240,447 |
| 2024-12-23 | $4.20 | $4.23 | $3.44 | $3.59 | $3.59 | 5,063,446 |
| 2024-12-20 | $3.03 | $3.64 | $3.03 | $3.53 | $3.53 | 2,351,232 |
| 2024-12-19 | $3.90 | $4.17 | $3.02 | $3.13 | $3.13 | 4,003,121 |
| 2024-12-18 | $3.69 | $4.27 | $3.51 | $3.61 | $3.61 | 4,408,868 |
| 2024-12-17 | $4.28 | $4.33 | $3.50 | $3.54 | $3.54 | 3,363,348 |
| 2024-12-16 | $3.38 | $4.40 | $3.27 | $4.23 | $4.23 | 5,715,361 |
| 2024-12-13 | $3.50 | $3.81 | $3.42 | $3.47 | $3.47 | 2,245,030 |
| 2024-12-12 | $4.00 | $4.31 | $3.54 | $3.55 | $3.55 | 2,103,901 |
| 2024-12-11 | $4.20 | $4.21 | $3.63 | $3.96 | $3.96 | 2,251,352 |
| 2024-12-10 | $3.90 | $4.55 | $3.90 | $4.07 | $4.07 | 2,346,663 |
| 2024-12-09 | $4.78 | $4.96 | $3.90 | $3.95 | $3.95 | 3,058,228 |
| 2024-12-06 | $4.75 | $4.82 | $4.11 | $4.46 | $4.46 | 3,838,823 |
| 2024-12-05 | $5.23 | $5.23 | $4.64 | $4.68 | $4.68 | 2,626,656 |
| 2024-12-04 | $5.44 | $5.55 | $4.66 | $4.87 | $4.87 | 3,059,880 |
| 2024-12-03 | $5.85 | $5.97 | $4.85 | $5.40 | $5.40 | 3,370,946 |
| 2024-12-02 | $7.50 | $7.93 | $5.63 | $5.92 | $5.92 | 7,761,659 |
| 2024-11-29 | $5.65 | $6.48 | $5.42 | $6.46 | $6.46 | 4,983,877 |
| 2024-11-27 | $6.38 | $6.70 | $5.25 | $5.33 | $5.33 | 6,410,179 |
| 2024-11-26 | $4.24 | $7.37 | $4.10 | $7.21 | $7.21 | 39,274,986 |
| 2024-11-25 | $5.50 | $5.85 | $4.26 | $4.41 | $4.41 | 17,543,814 |
| 2024-11-22 | $2.22 | $5.05 | $2.15 | $4.60 | $4.60 | 81,118,792 |
| 2024-11-21 | $2.30 | $2.71 | $1.98 | $2.00 | $2.00 | 6,361,761 |
| 2024-11-20 | $1.93 | $2.35 | $1.87 | $1.94 | $1.94 | 2,151,615 |
| 2024-11-19 | $1.83 | $1.98 | $1.74 | $1.80 | $1.80 | 629,633 |
| 2024-11-18 | $1.88 | $1.90 | $1.75 | $1.78 | $1.78 | 301,966 |
| 2024-11-15 | $1.88 | $1.90 | $1.73 | $1.85 | $1.85 | 270,170 |
| 2024-11-14 | $2.08 | $2.09 | $1.69 | $1.83 | $1.83 | 1,039,809 |
| 2024-11-13 | $2.20 | $2.42 | $2.06 | $2.07 | $2.07 | 433,222 |
| 2024-11-12 | $2.33 | $2.41 | $2.12 | $2.17 | $2.17 | 355,744 |
| 2024-11-11 | $2.22 | $2.44 | $2.15 | $2.36 | $2.36 | 531,400 |
| 2024-11-08 | $2.15 | $2.16 | $2.02 | $2.10 | $2.10 | 255,124 |
| 2024-11-07 | $2.19 | $2.24 | $2.09 | $2.16 | $2.16 | 249,136 |
| 2024-11-06 | $2.20 | $2.25 | $2.08 | $2.19 | $2.19 | 304,860 |
| 2024-11-05 | $2.13 | $2.30 | $2.02 | $2.08 | $2.08 | 438,783 |
| 2024-11-04 | $2.00 | $2.11 | $1.92 | $1.95 | $1.95 | 163,450 |
| 2024-11-01 | $2.07 | $2.14 | $1.95 | $2.01 | $2.01 | 129,321 |
| 2024-10-31 | $2.19 | $2.25 | $2.04 | $2.05 | $2.05 | 204,463 |
| 2024-10-30 | $2.28 | $2.35 | $2.09 | $2.23 | $2.23 | 230,985 |
| 2024-10-29 | $2.24 | $2.35 | $2.20 | $2.30 | $2.30 | 174,589 |
| 2024-10-28 | $2.27 | $2.61 | $2.22 | $2.29 | $2.29 | 659,054 |
| 2024-10-25 | $1.98 | $2.37 | $1.98 | $2.24 | $2.24 | 410,776 |
| 2024-10-24 | $2.05 | $2.08 | $1.94 | $1.99 | $1.99 | 229,865 |
| 2024-10-23 | $2.00 | $2.02 | $1.89 | $2.00 | $2.00 | 153,800 |
| 2024-10-22 | $2.07 | $2.13 | $1.97 | $1.99 | $1.99 | 241,437 |
| 2024-10-21 | $2.21 | $2.21 | $2.00 | $2.10 | $2.10 | 308,661 |
| 2024-10-18 | $2.23 | $2.27 | $2.15 | $2.19 | $2.19 | 93,632 |
| 2024-10-17 | $2.25 | $2.28 | $2.16 | $2.22 | $2.22 | 200,975 |
| 2024-10-16 | $2.35 | $2.43 | $2.19 | $2.26 | $2.26 | 386,279 |
| 2024-10-15 | $2.46 | $2.56 | $2.30 | $2.31 | $2.31 | 338,682 |
| 2024-10-14 | $2.36 | $2.47 | $2.24 | $2.45 | $2.45 | 432,403 |
| 2024-10-11 | $2.30 | $2.50 | $2.24 | $2.34 | $2.34 | 585,470 |
| 2024-10-10 | $2.37 | $2.48 | $2.21 | $2.31 | $2.31 | 654,359 |
| 2024-10-09 | $2.69 | $3.50 | $2.25 | $2.39 | $2.39 | 10,242,928 |
| 2024-10-08 | $1.88 | $3.05 | $1.87 | $2.75 | $2.75 | 21,372,038 |
| 2024-10-07 | $1.90 | $1.94 | $1.81 | $1.88 | $1.88 | 80,219 |
| 2024-10-04 | $2.00 | $2.05 | $1.86 | $1.87 | $1.87 | 56,378 |
| 2024-10-03 | $2.00 | $2.10 | $1.90 | $2.00 | $2.00 | 157,514 |
| 2024-10-02 | $1.70 | $1.95 | $1.68 | $1.95 | $1.95 | 153,424 |
| 2024-10-01 | $1.77 | $1.85 | $1.68 | $1.72 | $1.72 | 104,953 |
| 2024-09-30 | $1.77 | $1.85 | $1.73 | $1.79 | $1.79 | 38,392 |
| 2024-09-27 | $1.81 | $1.84 | $1.73 | $1.80 | $1.80 | 119,144 |
| 2024-09-26 | $1.84 | $1.90 | $1.75 | $1.80 | $1.80 | 56,165 |
| 2024-09-25 | $1.73 | $1.82 | $1.72 | $1.82 | $1.82 | 63,563 |
| 2024-09-24 | $1.71 | $1.75 | $1.67 | $1.73 | $1.73 | 52,140 |
| 2024-09-23 | $1.83 | $1.83 | $1.61 | $1.66 | $1.66 | 73,616 |
| 2024-09-20 | $1.88 | $1.93 | $1.71 | $1.77 | $1.77 | 111,077 |
| 2024-09-19 | $2.00 | $2.00 | $1.81 | $1.90 | $1.90 | 191,816 |
| 2024-09-18 | $1.94 | $2.10 | $1.85 | $1.85 | $1.85 | 63,249 |
| 2024-09-17 | $2.05 | $2.15 | $1.90 | $1.94 | $1.94 | 113,891 |
| 2024-09-16 | $1.99 | $2.16 | $1.80 | $2.05 | $2.05 | 340,843 |
| 2024-09-13 | $1.49 | $1.98 | $1.49 | $1.92 | $1.92 | 288,164 |
| 2024-09-12 | $1.53 | $1.60 | $1.45 | $1.51 | $1.51 | 48,011 |
| 2024-09-11 | $1.57 | $1.67 | $1.47 | $1.50 | $1.50 | 98,455 |
| 2024-09-10 | $1.58 | $1.58 | $1.48 | $1.58 | $1.58 | 13,324 |
| 2024-09-09 | $1.50 | $1.59 | $1.42 | $1.59 | $1.59 | 129,493 |
| 2024-09-06 | $1.55 | $1.55 | $1.38 | $1.47 | $1.47 | 123,278 |
| 2024-09-05 | $1.66 | $1.66 | $1.39 | $1.54 | $1.54 | 295,645 |
| 2024-09-04 | $1.64 | $1.69 | $1.60 | $1.65 | $1.65 | 33,409 |
| 2024-09-03 | $1.69 | $1.70 | $1.52 | $1.61 | $1.61 | 79,492 |
| 2024-08-30 | $1.66 | $1.71 | $1.63 | $1.69 | $1.69 | 52,692 |
| 2024-08-29 | $1.67 | $1.72 | $1.65 | $1.67 | $1.67 | 44,729 |
| 2024-08-28 | $1.70 | $1.73 | $1.60 | $1.67 | $1.67 | 70,221 |
| 2024-08-27 | $1.82 | $1.82 | $1.66 | $1.71 | $1.71 | 77,747 |
| 2024-08-26 | $1.87 | $1.87 | $1.75 | $1.80 | $1.80 | 78,645 |
| 2024-08-23 | $1.88 | $2.15 | $1.86 | $1.91 | $1.91 | 99,964 |
| 2024-08-22 | $1.66 | $1.93 | $1.65 | $1.91 | $1.91 | 169,198 |
| 2024-08-21 | $1.52 | $1.64 | $1.47 | $1.62 | $1.62 | 120,349 |
| 2024-08-20 | $1.49 | $1.53 | $1.42 | $1.53 | $1.53 | 91,298 |
| 2024-08-19 | $1.48 | $1.57 | $1.38 | $1.52 | $1.52 | 112,299 |
| 2024-08-16 | $1.50 | $1.54 | $1.41 | $1.49 | $1.49 | 66,599 |
| 2024-08-15 | $1.53 | $1.56 | $1.46 | $1.50 | $1.50 | 119,266 |
| 2024-08-14 | $1.55 | $1.55 | $1.45 | $1.49 | $1.49 | 35,022 |
| 2024-08-13 | $1.54 | $1.59 | $1.45 | $1.50 | $1.50 | 84,870 |
| 2024-08-12 | $1.62 | $1.71 | $1.52 | $1.54 | $1.54 | 43,724 |
| 2024-08-09 | $1.60 | $1.72 | $1.56 | $1.65 | $1.65 | 104,418 |
| 2024-08-08 | $1.76 | $1.77 | $1.50 | $1.58 | $1.58 | 128,789 |
| 2024-08-07 | $1.78 | $1.78 | $1.52 | $1.58 | $1.58 | 81,002 |
| 2024-08-06 | $1.73 | $1.75 | $1.61 | $1.73 | $1.73 | 69,074 |
| 2024-08-05 | $1.59 | $1.72 | $1.45 | $1.71 | $1.71 | 165,603 |
| 2024-08-02 | $1.82 | $1.83 | $1.61 | $1.67 | $1.67 | 101,387 |
| 2024-08-01 | $1.98 | $2.03 | $1.75 | $1.85 | $1.85 | 169,559 |
| 2024-07-31 | $2.04 | $2.04 | $1.90 | $2.00 | $2.00 | 38,503 |
| 2024-07-30 | $1.97 | $2.04 | $1.85 | $1.96 | $1.96 | 77,572 |
| 2024-07-29 | $1.99 | $2.08 | $1.90 | $1.97 | $1.97 | 56,368 |
| 2024-07-26 | $1.92 | $1.99 | $1.82 | $1.99 | $1.99 | 70,305 |
| 2024-07-25 | $1.90 | $1.96 | $1.80 | $1.95 | $1.95 | 71,494 |
| 2024-07-24 | $1.96 | $2.04 | $1.90 | $1.91 | $1.91 | 58,020 |
| 2024-07-23 | $1.96 | $2.01 | $1.88 | $1.99 | $1.99 | 54,142 |
| 2024-07-22 | $2.05 | $2.06 | $1.90 | $1.95 | $1.95 | 51,697 |
| 2024-07-19 | $1.99 | $2.16 | $1.96 | $2.01 | $2.01 | 93,152 |
| 2024-07-18 | $2.18 | $2.25 | $2.01 | $2.01 | $2.01 | 91,568 |
| 2024-07-17 | $2.31 | $2.42 | $2.19 | $2.21 | $2.21 | 87,198 |
| 2024-07-16 | $2.14 | $2.44 | $1.97 | $2.36 | $2.36 | 186,473 |
| 2024-07-15 | $2.16 | $2.20 | $1.97 | $2.10 | $2.10 | 79,318 |
| 2024-07-12 | $1.97 | $2.23 | $1.92 | $2.19 | $2.19 | 129,710 |
| 2024-07-11 | $1.82 | $2.05 | $1.81 | $1.97 | $1.97 | 92,141 |
| 2024-07-10 | $1.93 | $1.98 | $1.79 | $1.81 | $1.81 | 53,647 |
| 2024-07-09 | $2.14 | $2.25 | $1.90 | $1.95 | $1.95 | 143,730 |
| 2024-07-08 | $2.00 | $2.40 | $2.00 | $2.12 | $2.12 | 276,281 |
| 2024-07-05 | $1.70 | $2.08 | $1.68 | $2.00 | $2.00 | 331,338 |
| 2024-07-03 | $1.51 | $1.74 | $1.49 | $1.72 | $1.72 | 177,225 |
| 2024-07-02 | $1.55 | $1.60 | $1.50 | $1.51 | $1.51 | 119,229 |
| 2024-07-01 | $1.62 | $1.62 | $1.53 | $1.56 | $1.56 | 60,542 |
| 2024-06-28 | $1.63 | $1.64 | $1.49 | $1.60 | $1.60 | 105,520 |
| 2024-06-27 | $1.57 | $1.62 | $1.46 | $1.61 | $1.61 | 117,047 |
| 2024-06-26 | $1.65 | $1.65 | $1.52 | $1.57 | $1.57 | 118,041 |
| 2024-06-25 | $1.61 | $1.64 | $1.55 | $1.64 | $1.64 | 97,455 |
| 2024-06-24 | $1.59 | $1.65 | $1.53 | $1.63 | $1.63 | 46,256 |
| 2024-06-21 | $1.69 | $1.69 | $1.50 | $1.60 | $1.60 | 262,688 |
| 2024-06-20 | $1.60 | $1.70 | $1.53 | $1.69 | $1.69 | 94,655 |
| 2024-06-18 | $1.79 | $1.79 | $1.56 | $1.59 | $1.59 | 106,289 |
| 2024-06-17 | $1.82 | $1.88 | $1.68 | $1.74 | $1.74 | 160,335 |
| 2024-06-14 | $1.88 | $1.94 | $1.72 | $1.83 | $1.83 | 178,824 |
| 2024-06-13 | $2.09 | $2.11 | $1.83 | $1.88 | $1.88 | 223,037 |
| 2024-06-12 | $1.88 | $2.20 | $1.88 | $2.09 | $2.09 | 414,871 |
| 2024-06-11 | $1.82 | $1.97 | $1.78 | $1.93 | $1.93 | 124,184 |
| 2024-06-10 | $1.77 | $1.84 | $1.71 | $1.78 | $1.78 | 52,419 |
| 2024-06-07 | $1.78 | $1.89 | $1.65 | $1.77 | $1.77 | 126,199 |
| 2024-06-06 | $1.79 | $1.90 | $1.70 | $1.76 | $1.76 | 207,572 |
| 2024-06-05 | $1.56 | $1.75 | $1.56 | $1.69 | $1.69 | 162,046 |
| 2024-06-04 | $1.77 | $1.85 | $1.51 | $1.60 | $1.60 | 139,655 |
| 2024-06-03 | $1.92 | $1.98 | $1.71 | $1.82 | $1.82 | 100,933 |
| 2024-05-31 | $2.05 | $2.07 | $1.91 | $1.95 | $1.95 | 115,834 |
| 2024-05-30 | $1.97 | $2.06 | $1.96 | $2.01 | $2.01 | 96,181 |
| 2024-05-29 | $1.90 | $2.07 | $1.86 | $2.05 | $2.05 | 162,464 |
| 2024-05-28 | $1.93 | $1.95 | $1.79 | $1.85 | $1.85 | 227,499 |
| 2024-05-24 | $1.93 | $2.04 | $1.89 | $1.96 | $1.96 | 167,576 |
| 2024-05-23 | $1.97 | $2.04 | $1.91 | $1.93 | $1.93 | 169,077 |
| 2024-05-22 | $1.89 | $2.15 | $1.87 | $2.00 | $2.00 | 346,646 |
| 2024-05-21 | $1.97 | $2.07 | $1.78 | $1.92 | $1.92 | 212,633 |
| 2024-05-20 | $1.67 | $2.05 | $1.59 | $1.96 | $1.96 | 405,440 |
| 2024-05-17 | $1.51 | $1.63 | $1.42 | $1.60 | $1.60 | 159,857 |
| 2024-05-16 | $1.34 | $1.55 | $1.34 | $1.49 | $1.49 | 204,622 |
| 2024-05-15 | $1.34 | $1.40 | $1.32 | $1.36 | $1.36 | 136,040 |
| 2024-05-14 | $1.30 | $1.38 | $1.30 | $1.34 | $1.34 | 317,681 |
| 2024-05-13 | $1.33 | $1.45 | $1.29 | $1.32 | $1.32 | 165,467 |
| 2024-05-10 | $1.34 | $1.36 | $1.28 | $1.31 | $1.31 | 82,395 |
| 2024-05-09 | $1.31 | $1.34 | $1.26 | $1.34 | $1.34 | 77,228 |
| 2024-05-08 | $1.32 | $1.40 | $1.29 | $1.32 | $1.32 | 149,831 |
| 2024-05-07 | $1.37 | $1.41 | $1.33 | $1.33 | $1.33 | 106,305 |
| 2024-05-06 | $1.37 | $1.41 | $1.31 | $1.37 | $1.37 | 83,588 |
| 2024-05-03 | $1.36 | $1.37 | $1.32 | $1.32 | $1.32 | 75,335 |
| 2024-05-02 | $1.31 | $1.37 | $1.30 | $1.30 | $1.30 | 176,372 |
| 2024-05-01 | $1.34 | $1.44 | $1.32 | $1.32 | $1.32 | 99,138 |
| 2024-04-30 | $1.47 | $1.54 | $1.31 | $1.35 | $1.35 | 146,413 |
| 2024-04-29 | $1.38 | $1.49 | $1.35 | $1.42 | $1.42 | 93,747 |
| 2024-04-26 | $1.48 | $1.55 | $1.44 | $1.46 | $1.46 | 98,440 |
| 2024-04-25 | $1.52 | $1.58 | $1.44 | $1.46 | $1.46 | 140,625 |
| 2024-04-24 | $1.66 | $1.70 | $1.50 | $1.51 | $1.51 | 108,069 |
| 2024-04-23 | $1.42 | $1.75 | $1.41 | $1.60 | $1.60 | 240,123 |
| 2024-04-22 | $1.43 | $1.57 | $1.36 | $1.45 | $1.45 | 154,391 |
| 2024-04-19 | $1.46 | $1.53 | $1.41 | $1.44 | $1.44 | 158,821 |
| 2024-04-18 | $1.57 | $1.62 | $1.46 | $1.47 | $1.47 | 274,100 |
| 2024-04-17 | $1.60 | $1.72 | $1.50 | $1.59 | $1.59 | 180,359 |
| 2024-04-16 | $1.71 | $1.81 | $1.55 | $1.62 | $1.62 | 273,856 |
| 2024-04-15 | $2.00 | $2.18 | $1.64 | $1.77 | $1.77 | 372,202 |
| 2024-04-12 | $2.26 | $2.30 | $1.94 | $1.98 | $1.98 | 381,672 |
| 2024-04-11 | $2.39 | $2.41 | $2.12 | $2.34 | $2.34 | 338,163 |
| 2024-04-10 | $2.21 | $2.53 | $2.12 | $2.41 | $2.41 | 325,226 |
| 2024-04-09 | $2.70 | $3.14 | $2.36 | $2.48 | $2.48 | 889,574 |
| 2024-04-08 | $2.26 | $2.79 | $1.96 | $2.63 | $2.63 | 802,727 |
| 2024-04-05 | $1.86 | $2.62 | $1.86 | $2.46 | $2.46 | 1,634,492 |
| 2024-04-04 | $1.97 | $2.02 | $1.85 | $1.93 | $1.93 | 248,031 |
| 2024-04-03 | $1.77 | $2.18 | $1.76 | $1.96 | $1.96 | 543,936 |
| 2024-04-02 | $2.00 | $2.00 | $1.72 | $1.82 | $1.82 | 307,761 |
| 2024-04-01 | $1.88 | $1.97 | $1.67 | $1.97 | $1.97 | 274,511 |
| 2024-03-28 | $2.06 | $2.07 | $1.79 | $1.81 | $1.81 | 289,583 |
| 2024-03-27 | $1.88 | $2.03 | $1.86 | $1.98 | $1.98 | 245,368 |
| 2024-03-26 | $2.00 | $2.03 | $1.80 | $1.90 | $1.90 | 384,569 |
| 2024-03-25 | $2.30 | $2.30 | $1.98 | $1.98 | $1.98 | 527,623 |
| 2024-03-22 | $2.08 | $2.35 | $1.96 | $2.12 | $2.12 | 939,494 |
| 2024-03-21 | $2.22 | $2.25 | $1.94 | $2.00 | $2.00 | 688,469 |
| 2024-03-20 | $1.84 | $2.27 | $1.84 | $2.19 | $2.19 | 2,725,679 |
| 2024-03-19 | $1.31 | $2.09 | $1.28 | $1.83 | $1.83 | 5,477,964 |
| 2024-03-18 | $1.42 | $1.52 | $1.27 | $1.30 | $1.30 | 306,804 |
| 2024-03-15 | $1.26 | $1.58 | $1.26 | $1.43 | $1.43 | 564,937 |
| 2024-03-14 | $1.49 | $1.50 | $1.26 | $1.27 | $1.27 | 294,642 |
| 2024-03-13 | $1.50 | $1.60 | $1.32 | $1.49 | $1.49 | 319,138 |
| 2024-03-12 | $1.62 | $1.62 | $1.42 | $1.48 | $1.48 | 329,906 |
| 2024-03-11 | $1.61 | $1.66 | $1.51 | $1.62 | $1.62 | 264,350 |
| 2024-03-08 | $1.93 | $2.06 | $1.63 | $1.67 | $1.67 | 447,282 |
| 2024-03-07 | $1.92 | $2.02 | $1.56 | $2.00 | $2.00 | 956,518 |
| 2024-03-06 | $2.34 | $3.25 | $1.78 | $1.96 | $1.96 | 4,584,054 |
| 2024-03-05 | $1.80 | $2.03 | $1.48 | $2.01 | $2.01 | 1,258,243 |
| 2024-03-04 | $1.44 | $1.72 | $1.37 | $1.67 | $1.67 | 1,030,249 |
| 2024-03-01 | $1.37 | $1.41 | $1.20 | $1.36 | $1.36 | 639,371 |
| 2024-02-29 | $1.94 | $2.05 | $1.29 | $1.41 | $1.41 | 1,833,104 |
| 2024-02-28 | $1.45 | $2.11 | $1.35 | $1.85 | $1.85 | 3,909,763 |
| 2024-02-27 | $1.05 | $1.82 | $0.91 | $1.71 | $1.71 | 13,458,986 |
| 2024-02-26 | $0.68 | $1.19 | $0.67 | $1.06 | $1.06 | 7,771,604 |
| 2024-02-23 | $0.56 | $0.59 | $0.54 | $0.59 | $0.59 | 360,932 |
| 2024-02-22 | $0.55 | $0.58 | $0.55 | $0.56 | $0.56 | 411,227 |
| 2024-02-21 | $0.56 | $0.57 | $0.51 | $0.53 | $0.53 | 65,222 |
| 2024-02-20 | $0.57 | $0.59 | $0.55 | $0.55 | $0.55 | 211,626 |
| 2024-02-16 | $0.49 | $0.58 | $0.49 | $0.55 | $0.55 | 568,657 |
| 2024-02-15 | $0.52 | $0.52 | $0.47 | $0.50 | $0.50 | 96,574 |
| 2024-02-14 | $0.50 | $0.52 | $0.47 | $0.49 | $0.49 | 171,445 |
| 2024-02-13 | $0.48 | $0.53 | $0.47 | $0.49 | $0.49 | 67,879 |
| 2024-02-12 | $0.50 | $0.55 | $0.47 | $0.48 | $0.48 | 140,052 |
| 2024-02-09 | $0.52 | $0.57 | $0.48 | $0.53 | $0.53 | 84,476 |
| 2024-02-08 | $0.49 | $0.54 | $0.46 | $0.50 | $0.50 | 216,446 |
| 2024-02-07 | $0.45 | $0.54 | $0.45 | $0.48 | $0.48 | 132,014 |
| 2024-02-06 | $0.46 | $0.50 | $0.45 | $0.46 | $0.46 | 120,622 |
| 2024-02-05 | $0.49 | $0.52 | $0.45 | $0.47 | $0.47 | 93,099 |
| 2024-02-02 | $0.51 | $0.51 | $0.46 | $0.50 | $0.50 | 35,097 |
| 2024-02-01 | $0.54 | $0.56 | $0.50 | $0.51 | $0.51 | 209,125 |
| 2024-01-31 | $0.58 | $0.60 | $0.54 | $0.54 | $0.54 | 122,549 |
| 2024-01-30 | $0.59 | $0.60 | $0.55 | $0.58 | $0.58 | 96,117 |
| 2024-01-29 | $0.52 | $0.59 | $0.52 | $0.56 | $0.56 | 109,661 |
| 2024-01-26 | $0.54 | $0.60 | $0.51 | $0.53 | $0.53 | 209,478 |
| 2024-01-25 | $0.56 | $0.59 | $0.51 | $0.51 | $0.51 | 62,389 |
| 2024-01-24 | $0.55 | $0.55 | $0.54 | $0.55 | $0.55 | 12,530 |
| 2024-01-23 | $0.54 | $0.57 | $0.53 | $0.55 | $0.55 | 62,492 |
| 2024-01-22 | $0.56 | $0.58 | $0.54 | $0.56 | $0.56 | 85,668 |
| 2024-01-19 | $0.63 | $0.63 | $0.54 | $0.55 | $0.55 | 137,891 |
| 2024-01-18 | $0.65 | $0.68 | $0.62 | $0.64 | $0.64 | 207,919 |
| 2024-01-17 | $0.65 | $0.68 | $0.64 | $0.66 | $0.66 | 46,187 |
| 2024-01-16 | $0.68 | $0.68 | $0.65 | $0.66 | $0.66 | 37,711 |
| 2024-01-12 | $0.68 | $0.68 | $0.65 | $0.68 | $0.68 | 67,495 |
| 2024-01-11 | $0.68 | $0.68 | $0.65 | $0.67 | $0.67 | 58,026 |
| 2024-01-10 | $0.68 | $0.68 | $0.63 | $0.68 | $0.68 | 137,755 |
| 2024-01-09 | $0.68 | $0.69 | $0.66 | $0.67 | $0.67 | 66,445 |
| 2024-01-08 | $0.70 | $0.70 | $0.65 | $0.69 | $0.69 | 91,923 |
| 2024-01-05 | $0.65 | $0.68 | $0.62 | $0.68 | $0.68 | 106,933 |
| 2024-01-04 | $0.70 | $0.72 | $0.64 | $0.65 | $0.65 | 77,341 |
| 2024-01-03 | $0.70 | $0.75 | $0.62 | $0.68 | $0.68 | 112,183 |
| 2024-01-02 | $0.75 | $0.75 | $0.67 | $0.67 | $0.67 | 67,569 |
| 2023-12-29 | $0.72 | $0.77 | $0.70 | $0.72 | $0.72 | 94,973 |
| 2023-12-28 | $0.71 | $0.78 | $0.70 | $0.72 | $0.72 | 111,571 |
| 2023-12-27 | $0.63 | $0.77 | $0.63 | $0.70 | $0.70 | 252,672 |
| 2023-12-26 | $0.67 | $0.68 | $0.60 | $0.64 | $0.64 | 323,372 |
| 2023-12-22 | $0.63 | $0.63 | $0.57 | $0.60 | $0.60 | 265,394 |
| 2023-12-21 | $0.60 | $0.62 | $0.58 | $0.61 | $0.61 | 158,169 |
| 2023-12-20 | $0.70 | $0.70 | $0.60 | $0.62 | $0.62 | 91,501 |
| 2023-12-19 | $0.68 | $0.72 | $0.67 | $0.68 | $0.68 | 90,709 |
| 2023-12-18 | $0.76 | $0.77 | $0.67 | $0.70 | $0.70 | 108,452 |
| 2023-12-15 | $0.60 | $0.74 | $0.58 | $0.70 | $0.70 | 241,791 |
| 2023-12-14 | $0.60 | $0.66 | $0.58 | $0.59 | $0.59 | 165,513 |
| 2023-12-13 | $0.61 | $0.62 | $0.58 | $0.60 | $0.60 | 57,303 |
| 2023-12-12 | $0.59 | $0.64 | $0.58 | $0.60 | $0.60 | 80,088 |
| 2023-12-11 | $0.61 | $0.62 | $0.59 | $0.60 | $0.60 | 46,140 |
| 2023-12-08 | $0.63 | $0.66 | $0.60 | $0.64 | $0.64 | 43,537 |
| 2023-12-07 | $0.66 | $0.66 | $0.62 | $0.64 | $0.64 | 26,668 |
| 2023-12-06 | $0.66 | $0.68 | $0.62 | $0.66 | $0.66 | 17,888 |
| 2023-12-05 | $0.69 | $0.69 | $0.63 | $0.66 | $0.66 | 40,883 |
| 2023-12-04 | $0.65 | $0.69 | $0.64 | $0.67 | $0.67 | 48,024 |
| 2023-12-01 | $0.66 | $0.67 | $0.60 | $0.65 | $0.65 | 18,168 |
| 2023-11-30 | $0.65 | $0.67 | $0.58 | $0.65 | $0.65 | 50,660 |
| 2023-11-29 | $0.65 | $0.66 | $0.64 | $0.65 | $0.65 | 18,668 |
| 2023-11-28 | $0.66 | $0.67 | $0.63 | $0.65 | $0.65 | 17,936 |
| 2023-11-27 | $0.69 | $0.70 | $0.65 | $0.65 | $0.65 | 55,271 |
| 2023-11-24 | $0.71 | $0.71 | $0.66 | $0.68 | $0.68 | 52,175 |
| 2023-11-22 | $0.72 | $0.72 | $0.66 | $0.70 | $0.70 | 30,595 |
| 2023-11-21 | $0.72 | $0.72 | $0.65 | $0.68 | $0.68 | 75,261 |
| 2023-11-20 | $0.71 | $0.72 | $0.68 | $0.70 | $0.70 | 48,405 |
| 2023-11-17 | $0.68 | $0.71 | $0.66 | $0.69 | $0.69 | 49,016 |
| 2023-11-16 | $0.72 | $0.72 | $0.65 | $0.67 | $0.67 | 46,128 |
| 2023-11-15 | $0.63 | $0.73 | $0.63 | $0.68 | $0.68 | 142,457 |
| 2023-11-14 | $0.58 | $0.65 | $0.57 | $0.63 | $0.63 | 108,255 |
| 2023-11-13 | $0.52 | $0.59 | $0.52 | $0.57 | $0.57 | 125,425 |
| 2023-11-10 | $0.55 | $0.57 | $0.52 | $0.53 | $0.53 | 33,757 |
| 2023-11-09 | $0.58 | $0.58 | $0.55 | $0.55 | $0.55 | 21,180 |
| 2023-11-08 | $0.58 | $0.58 | $0.55 | $0.55 | $0.55 | 18,952 |
| 2023-11-07 | $0.58 | $0.58 | $0.55 | $0.57 | $0.57 | 31,457 |
| 2023-11-06 | $0.55 | $0.57 | $0.53 | $0.55 | $0.55 | 46,592 |
| 2023-11-03 | $0.57 | $0.57 | $0.54 | $0.54 | $0.54 | 48,745 |
| 2023-11-02 | $0.53 | $0.56 | $0.52 | $0.53 | $0.53 | 22,672 |
| 2023-11-01 | $0.54 | $0.57 | $0.51 | $0.52 | $0.52 | 47,745 |
| 2023-10-31 | $0.52 | $0.57 | $0.40 | $0.51 | $0.51 | 106,147 |
| 2023-10-30 | $0.57 | $0.61 | $0.55 | $0.55 | $0.55 | 30,620 |
| 2023-10-27 | $0.58 | $0.58 | $0.51 | $0.52 | $0.52 | 54,159 |
| 2023-10-26 | $0.53 | $0.57 | $0.53 | $0.53 | $0.53 | 18,646 |
| 2023-10-25 | $0.57 | $0.58 | $0.48 | $0.55 | $0.55 | 151,457 |
| 2023-10-24 | $0.62 | $0.64 | $0.58 | $0.58 | $0.58 | 125,915 |
| 2023-10-23 | $0.67 | $0.67 | $0.60 | $0.61 | $0.61 | 90,432 |
| 2023-10-20 | $0.70 | $0.72 | $0.68 | $0.69 | $0.69 | 33,918 |
| 2023-10-19 | $0.71 | $0.73 | $0.70 | $0.70 | $0.70 | 31,498 |
| 2023-10-18 | $0.75 | $0.75 | $0.70 | $0.72 | $0.72 | 77,676 |
| 2023-10-17 | $0.73 | $0.74 | $0.70 | $0.71 | $0.71 | 55,589 |
| 2023-10-16 | $0.73 | $0.75 | $0.71 | $0.71 | $0.71 | 24,831 |
| 2023-10-13 | $0.75 | $0.76 | $0.72 | $0.73 | $0.73 | 34,799 |
| 2023-10-12 | $0.74 | $0.78 | $0.72 | $0.74 | $0.74 | 50,377 |
| 2023-10-11 | $0.76 | $0.78 | $0.74 | $0.75 | $0.75 | 42,965 |
| 2023-10-10 | $0.73 | $0.78 | $0.72 | $0.75 | $0.75 | 55,573 |
| 2023-10-09 | $0.76 | $0.80 | $0.73 | $0.75 | $0.75 | 75,924 |
| 2023-10-06 | $0.79 | $0.80 | $0.73 | $0.73 | $0.73 | 94,595 |
| 2023-10-05 | $0.80 | $0.84 | $0.77 | $0.79 | $0.79 | 46,421 |
| 2023-10-04 | $0.81 | $0.95 | $0.71 | $0.82 | $0.82 | 277,270 |
| 2023-10-03 | $0.84 | $0.84 | $0.80 | $0.80 | $0.80 | 93,873 |
| 2023-10-02 | $0.87 | $0.89 | $0.80 | $0.83 | $0.83 | 182,772 |
| 2023-09-29 | $0.93 | $0.95 | $0.80 | $0.85 | $0.85 | 456,190 |
| 2023-09-28 | $0.80 | $0.98 | $0.70 | $0.92 | $0.92 | 3,227,669 |
| 2023-09-27 | $0.70 | $0.71 | $0.65 | $0.67 | $0.67 | 54,741 |
| 2023-09-26 | $0.69 | $0.71 | $0.69 | $0.70 | $0.70 | 25,638 |
| 2023-09-25 | $0.70 | $0.73 | $0.69 | $0.69 | $0.69 | 42,481 |
| 2023-09-22 | $0.71 | $0.74 | $0.68 | $0.68 | $0.68 | 49,042 |
| 2023-09-21 | $0.75 | $0.77 | $0.69 | $0.71 | $0.71 | 72,751 |
| 2023-09-20 | $0.76 | $0.81 | $0.74 | $0.75 | $0.75 | 86,461 |
| 2023-09-19 | $0.79 | $0.79 | $0.71 | $0.74 | $0.74 | 47,486 |
| 2023-09-18 | $0.79 | $0.79 | $0.73 | $0.75 | $0.75 | 72,525 |
| 2023-09-15 | $0.89 | $0.92 | $0.76 | $0.76 | $0.76 | 373,656 |
| 2023-09-14 | $0.95 | $0.96 | $0.89 | $0.90 | $0.90 | 82,292 |
| 2023-09-13 | $1.00 | $1.00 | $0.94 | $0.95 | $0.95 | 61,122 |
| 2023-09-12 | $1.01 | $1.01 | $0.98 | $1.00 | $1.00 | 91,179 |
| 2023-09-11 | $1.03 | $1.05 | $0.98 | $0.99 | $0.99 | 40,378 |
| 2023-09-08 | $1.10 | $1.10 | $1.00 | $1.00 | $1.00 | 30,869 |
| 2023-09-07 | $1.08 | $1.09 | $1.04 | $1.06 | $1.06 | 52,331 |
| 2023-09-06 | $1.11 | $1.15 | $1.05 | $1.10 | $1.10 | 56,899 |
| 2023-09-05 | $1.19 | $1.21 | $1.07 | $1.13 | $1.13 | 45,639 |
| 2023-09-01 | $1.15 | $1.15 | $1.12 | $1.15 | $1.15 | 53,533 |
| 2023-08-31 | $1.10 | $1.13 | $1.08 | $1.12 | $1.12 | 57,271 |
| 2023-08-30 | $1.06 | $1.10 | $1.06 | $1.10 | $1.10 | 23,689 |
| 2023-08-29 | $1.09 | $1.10 | $1.05 | $1.07 | $1.07 | 33,979 |
| 2023-08-28 | $1.02 | $1.10 | $1.01 | $1.10 | $1.10 | 44,776 |
| 2023-08-25 | $1.03 | $1.06 | $1.01 | $1.04 | $1.04 | 12,208 |
| 2023-08-24 | $1.14 | $1.16 | $1.00 | $1.04 | $1.04 | 142,038 |
| 2023-08-23 | $1.12 | $1.15 | $1.11 | $1.14 | $1.14 | 34,347 |
| 2023-08-22 | $1.21 | $1.21 | $1.12 | $1.13 | $1.13 | 51,345 |
| 2023-08-21 | $1.21 | $1.24 | $1.14 | $1.20 | $1.20 | 83,698 |
| 2023-08-18 | $1.23 | $1.30 | $1.21 | $1.25 | $1.25 | 44,280 |
| 2023-08-17 | $1.39 | $1.39 | $1.19 | $1.24 | $1.24 | 97,241 |
| 2023-08-16 | $1.37 | $1.43 | $1.25 | $1.25 | $1.25 | 126,717 |
| 2023-08-15 | $1.44 | $1.44 | $1.32 | $1.37 | $1.37 | 62,203 |
| 2023-08-14 | $1.37 | $1.44 | $1.37 | $1.42 | $1.42 | 92,625 |
| 2023-08-11 | $1.48 | $1.48 | $1.37 | $1.41 | $1.41 | 59,116 |
| 2023-08-10 | $1.50 | $1.62 | $1.42 | $1.43 | $1.43 | 180,110 |
| 2023-08-09 | $1.62 | $1.64 | $1.55 | $1.59 | $1.59 | 122,826 |
| 2023-08-08 | $1.70 | $1.70 | $1.52 | $1.65 | $1.65 | 89,185 |
| 2023-08-07 | $1.75 | $1.78 | $1.60 | $1.66 | $1.66 | 154,548 |
| 2023-08-04 | $1.98 | $1.98 | $1.76 | $1.78 | $1.78 | 119,350 |
| 2023-08-03 | $1.91 | $2.07 | $1.87 | $1.93 | $1.93 | 149,869 |
| 2023-08-02 | $2.00 | $2.60 | $1.92 | $1.92 | $1.92 | 975,243 |
| 2023-08-01 | $1.76 | $2.17 | $1.75 | $1.95 | $1.95 | 401,259 |
| 2023-07-31 | $1.72 | $1.85 | $1.69 | $1.80 | $1.80 | 261,223 |
| 2023-07-28 | $1.67 | $1.80 | $1.62 | $1.75 | $1.75 | 299,043 |
| 2023-07-27 | $1.70 | $1.74 | $1.60 | $1.68 | $1.68 | 393,680 |
| 2023-07-26 | $1.64 | $2.00 | $1.52 | $1.67 | $1.67 | 7,269,777 |
| 2023-07-25 | $1.54 | $1.56 | $1.44 | $1.45 | $1.45 | 88,959 |
| 2023-07-24 | $1.54 | $1.57 | $1.50 | $1.54 | $1.54 | 83,079 |
| 2023-07-21 | $1.55 | $1.57 | $1.50 | $1.55 | $1.55 | 115,402 |
| 2023-07-20 | $1.56 | $1.57 | $1.51 | $1.52 | $1.52 | 42,079 |
| 2023-07-19 | $1.46 | $1.55 | $1.46 | $1.52 | $1.52 | 101,317 |
| 2023-07-18 | $1.48 | $1.54 | $1.44 | $1.47 | $1.47 | 81,479 |
| 2023-07-17 | $1.56 | $1.59 | $1.48 | $1.48 | $1.48 | 96,638 |
| 2023-07-14 | $1.50 | $1.58 | $1.47 | $1.56 | $1.56 | 80,025 |
| 2023-07-13 | $1.60 | $1.60 | $1.49 | $1.50 | $1.50 | 80,709 |
| 2023-07-12 | $1.52 | $1.57 | $1.49 | $1.53 | $1.53 | 117,410 |
| 2023-07-11 | $1.51 | $1.54 | $1.45 | $1.52 | $1.52 | 88,267 |
| 2023-07-10 | $1.57 | $1.60 | $1.43 | $1.51 | $1.51 | 236,714 |
| 2023-07-07 | $1.67 | $1.69 | $1.58 | $1.58 | $1.58 | 78,343 |
| 2023-07-06 | $1.90 | $1.90 | $1.56 | $1.60 | $1.60 | 252,856 |
| 2023-07-05 | $0.32 | $0.32 | $0.29 | $0.32 | $1.90 | 136,888 |
| 2023-07-03 | $0.32 | $0.33 | $0.30 | $0.30 | $1.80 | 146,944 |
| 2023-06-30 | $0.33 | $0.34 | $0.32 | $0.32 | $1.93 | 115,811 |
| 2023-06-29 | $0.38 | $0.38 | $0.33 | $0.33 | $1.99 | 75,729 |
| 2023-06-28 | $0.35 | $0.35 | $0.33 | $0.34 | $2.04 | 97,982 |
| 2023-06-27 | $0.37 | $0.41 | $0.34 | $0.34 | $2.04 | 102,948 |
| 2023-06-26 | $0.38 | $0.40 | $0.37 | $0.37 | $2.22 | 151,637 |
| 2023-06-23 | $0.38 | $0.41 | $0.36 | $0.38 | $2.27 | 1,769,304 |
| 2023-06-22 | $0.37 | $0.40 | $0.36 | $0.38 | $2.28 | 79,121 |
| 2023-06-21 | $0.38 | $0.38 | $0.35 | $0.38 | $2.29 | 197,111 |
| 2023-06-20 | $0.45 | $0.46 | $0.36 | $0.38 | $2.28 | 261,246 |
| 2023-06-16 | $0.38 | $0.50 | $0.35 | $0.48 | $2.88 | 188,924 |
| 2023-06-15 | $0.38 | $0.39 | $0.35 | $0.36 | $2.15 | 131,329 |
| 2023-06-14 | $0.41 | $0.42 | $0.38 | $0.38 | $2.31 | 216,552 |
| 2023-06-13 | $0.36 | $0.44 | $0.35 | $0.43 | $2.56 | 210,106 |
| 2023-06-12 | $0.37 | $0.38 | $0.34 | $0.35 | $2.09 | 107,449 |
| 2023-06-09 | $0.36 | $0.38 | $0.34 | $0.34 | $2.04 | 53,636 |
| 2023-06-08 | $0.37 | $0.37 | $0.34 | $0.35 | $2.07 | 76,843 |
| 2023-06-07 | $0.36 | $0.38 | $0.35 | $0.35 | $2.10 | 90,401 |
| 2023-06-06 | $0.37 | $0.44 | $0.36 | $0.36 | $2.14 | 84,732 |
| 2023-06-05 | $0.36 | $0.37 | $0.34 | $0.37 | $2.22 | 62,577 |
| 2023-06-02 | $0.38 | $0.39 | $0.34 | $0.35 | $2.12 | 67,223 |
| 2023-06-01 | $0.41 | $0.41 | $0.36 | $0.36 | $2.19 | 65,485 |
| 2023-05-31 | $0.39 | $0.39 | $0.34 | $0.39 | $2.34 | 67,283 |
| 2023-05-30 | $0.41 | $0.44 | $0.38 | $0.38 | $2.30 | 67,592 |
| 2023-05-26 | $0.42 | $0.44 | $0.40 | $0.41 | $2.45 | 42,418 |
| 2023-05-25 | $0.46 | $0.46 | $0.41 | $0.41 | $2.48 | 52,481 |
| 2023-05-24 | $0.37 | $0.45 | $0.37 | $0.45 | $2.68 | 101,385 |
| 2023-05-23 | $0.34 | $0.41 | $0.34 | $0.38 | $2.28 | 203,646 |
| 2023-05-22 | $0.40 | $0.40 | $0.35 | $0.35 | $2.07 | 72,303 |
| 2023-05-19 | $0.41 | $0.41 | $0.37 | $0.39 | $2.33 | 45,428 |
| 2023-05-18 | $0.35 | $0.39 | $0.34 | $0.38 | $2.30 | 59,273 |
| 2023-05-17 | $0.36 | $0.36 | $0.34 | $0.35 | $2.11 | 33,263 |
| 2023-05-16 | $0.37 | $0.37 | $0.34 | $0.36 | $2.16 | 34,247 |
| 2023-05-15 | $0.38 | $0.38 | $0.33 | $0.35 | $2.10 | 77,325 |
| 2023-05-12 | $0.39 | $0.39 | $0.35 | $0.35 | $2.10 | 58,547 |
| 2023-05-11 | $0.43 | $0.43 | $0.38 | $0.38 | $2.25 | 75,495 |
| 2023-05-10 | $0.39 | $0.41 | $0.38 | $0.41 | $2.44 | 42,555 |
| 2023-05-09 | $0.40 | $0.41 | $0.38 | $0.38 | $2.27 | 22,932 |
| 2023-05-08 | $0.40 | $0.41 | $0.38 | $0.39 | $2.34 | 51,948 |
| 2023-05-05 | $0.42 | $0.42 | $0.39 | $0.40 | $2.40 | 44,644 |
| 2023-05-04 | $0.40 | $0.41 | $0.39 | $0.40 | $2.43 | 45,476 |
| 2023-05-03 | $0.41 | $0.43 | $0.40 | $0.40 | $2.40 | 24,135 |
| 2023-05-02 | $0.40 | $0.41 | $0.39 | $0.40 | $2.40 | 42,044 |
| 2023-05-01 | $0.41 | $0.41 | $0.39 | $0.40 | $2.40 | 41,203 |
| 2023-04-28 | $0.43 | $0.44 | $0.40 | $0.40 | $2.40 | 37,316 |
| 2023-04-27 | $0.39 | $0.43 | $0.36 | $0.42 | $2.54 | 40,651 |
| 2023-04-26 | $0.37 | $0.39 | $0.36 | $0.37 | $2.25 | 25,100 |
| 2023-04-25 | $0.36 | $0.40 | $0.35 | $0.36 | $2.13 | 55,728 |
| 2023-04-24 | $0.40 | $0.44 | $0.37 | $0.38 | $2.26 | 47,300 |
| 2023-04-21 | $0.41 | $0.45 | $0.40 | $0.40 | $2.40 | 65,265 |
| 2023-04-20 | $0.45 | $0.47 | $0.41 | $0.42 | $2.50 | 51,878 |
| 2023-04-19 | $0.47 | $0.47 | $0.44 | $0.44 | $2.64 | 35,179 |
| 2023-04-18 | $0.48 | $0.49 | $0.46 | $0.48 | $2.89 | 33,502 |
| 2023-04-17 | $0.48 | $0.49 | $0.47 | $0.48 | $2.89 | 49,857 |
| 2023-04-14 | $0.50 | $0.50 | $0.47 | $0.48 | $2.88 | 61,829 |
| 2023-04-13 | $0.48 | $0.49 | $0.46 | $0.48 | $2.90 | 72,656 |
| 2023-04-12 | $0.49 | $0.50 | $0.45 | $0.48 | $2.88 | 78,799 |
| 2023-04-11 | $0.47 | $0.50 | $0.47 | $0.48 | $2.88 | 52,999 |
| 2023-04-10 | $0.47 | $0.48 | $0.45 | $0.47 | $2.82 | 63,876 |
| 2023-04-06 | $0.49 | $0.49 | $0.45 | $0.46 | $2.75 | 48,906 |
| 2023-04-05 | $0.50 | $0.52 | $0.48 | $0.49 | $2.93 | 43,032 |
| 2023-04-04 | $0.51 | $0.53 | $0.48 | $0.49 | $2.95 | 89,336 |
| 2023-04-03 | $0.49 | $0.50 | $0.46 | $0.47 | $2.83 | 47,954 |
| 2023-03-31 | $0.48 | $0.48 | $0.46 | $0.47 | $2.85 | 66,953 |
| 2023-03-30 | $0.49 | $0.50 | $0.45 | $0.46 | $2.77 | 43,246 |
| 2023-03-29 | $0.45 | $0.47 | $0.43 | $0.47 | $2.80 | 37,396 |
| 2023-03-28 | $0.45 | $0.48 | $0.44 | $0.45 | $2.70 | 39,109 |
| 2023-03-27 | $0.41 | $0.45 | $0.41 | $0.44 | $2.63 | 50,987 |
| 2023-03-24 | $0.44 | $0.45 | $0.41 | $0.41 | $2.43 | 90,562 |
| 2023-03-23 | $0.43 | $0.45 | $0.43 | $0.44 | $2.62 | 43,602 |
| 2023-03-22 | $0.41 | $0.46 | $0.40 | $0.43 | $2.55 | 40,497 |
| 2023-03-21 | $0.42 | $0.46 | $0.38 | $0.40 | $2.39 | 119,616 |
| 2023-03-20 | $0.44 | $0.44 | $0.39 | $0.41 | $2.46 | 67,393 |
| 2023-03-17 | $0.47 | $0.49 | $0.41 | $0.44 | $2.65 | 111,241 |
| 2023-03-16 | $0.48 | $0.50 | $0.46 | $0.48 | $2.90 | 44,018 |
| 2023-03-15 | $0.45 | $0.51 | $0.45 | $0.47 | $2.85 | 53,926 |
| 2023-03-14 | $0.49 | $0.52 | $0.44 | $0.47 | $2.82 | 99,817 |
| 2023-03-13 | $0.51 | $0.52 | $0.49 | $0.49 | $2.96 | 81,603 |
| 2023-03-10 | $0.51 | $0.52 | $0.50 | $0.51 | $3.06 | 92,714 |
| 2023-03-09 | $0.55 | $0.56 | $0.50 | $0.52 | $3.09 | 106,651 |
| 2023-03-08 | $0.57 | $0.57 | $0.55 | $0.56 | $3.35 | 75,641 |
| 2023-03-07 | $0.56 | $0.59 | $0.56 | $0.57 | $3.39 | 48,850 |
| 2023-03-06 | $0.59 | $0.60 | $0.56 | $0.56 | $3.36 | 81,379 |
| 2023-03-03 | $0.59 | $0.59 | $0.56 | $0.57 | $3.45 | 78,722 |
| 2023-03-02 | $0.59 | $0.62 | $0.59 | $0.59 | $3.53 | 66,010 |
| 2023-03-01 | $0.65 | $0.65 | $0.59 | $0.59 | $3.53 | 101,855 |
| 2023-02-28 | $0.63 | $0.66 | $0.61 | $0.63 | $3.78 | 232,903 |
| 2023-02-27 | $0.64 | $0.73 | $0.61 | $0.63 | $3.78 | 273,147 |
| 2023-02-24 | $0.57 | $0.62 | $0.55 | $0.59 | $3.56 | 117,912 |
| 2023-02-23 | $0.56 | $0.58 | $0.55 | $0.55 | $3.27 | 67,943 |
| 2023-02-22 | $0.58 | $0.58 | $0.55 | $0.56 | $3.37 | 57,169 |
| 2023-02-21 | $0.62 | $0.63 | $0.56 | $0.56 | $3.38 | 85,559 |
| 2023-02-17 | $0.60 | $0.63 | $0.56 | $0.62 | $3.72 | 55,875 |
| 2023-02-16 | $0.59 | $0.64 | $0.56 | $0.58 | $3.50 | 65,338 |
| 2023-02-15 | $0.55 | $0.58 | $0.55 | $0.58 | $3.47 | 46,784 |
| 2023-02-14 | $0.59 | $0.60 | $0.56 | $0.56 | $3.38 | 44,499 |
| 2023-02-13 | $0.63 | $0.63 | $0.57 | $0.60 | $3.60 | 56,312 |
| 2023-02-10 | $0.58 | $0.64 | $0.55 | $0.63 | $3.76 | 119,303 |
| 2023-02-09 | $0.62 | $0.62 | $0.54 | $0.58 | $3.46 | 84,716 |
| 2023-02-08 | $0.61 | $0.63 | $0.56 | $0.60 | $3.60 | 97,524 |
| 2023-02-07 | $0.63 | $0.68 | $0.60 | $0.61 | $3.67 | 93,915 |
| 2023-02-06 | $0.76 | $0.78 | $0.60 | $0.63 | $3.81 | 163,954 |
| 2023-02-03 | $0.77 | $0.79 | $0.68 | $0.73 | $4.36 | 73,769 |
| 2023-02-02 | $0.68 | $0.77 | $0.67 | $0.73 | $4.38 | 195,482 |
| 2023-02-01 | $0.62 | $0.67 | $0.60 | $0.65 | $3.91 | 76,847 |
| 2023-01-31 | $0.66 | $0.66 | $0.57 | $0.60 | $3.60 | 80,397 |
| 2023-01-30 | $0.63 | $0.67 | $0.59 | $0.63 | $3.78 | 51,608 |
| 2023-01-27 | $0.58 | $0.64 | $0.57 | $0.62 | $3.75 | 38,533 |
| 2023-01-26 | $0.62 | $0.62 | $0.57 | $0.58 | $3.51 | 47,137 |
| 2023-01-25 | $0.61 | $0.61 | $0.54 | $0.60 | $3.58 | 57,821 |
| 2023-01-24 | $0.62 | $0.67 | $0.60 | $0.61 | $3.67 | 47,290 |
| 2023-01-23 | $0.58 | $0.63 | $0.51 | $0.63 | $3.77 | 116,383 |
| 2023-01-20 | $0.61 | $0.61 | $0.58 | $0.58 | $3.48 | 45,642 |
| 2023-01-19 | $0.63 | $0.64 | $0.56 | $0.58 | $3.48 | 76,976 |
| 2023-01-18 | $0.73 | $0.76 | $0.63 | $0.64 | $3.81 | 78,568 |
| 2023-01-17 | $0.76 | $0.78 | $0.71 | $0.74 | $4.41 | 32,487 |
| 2023-01-13 | $0.75 | $0.80 | $0.73 | $0.78 | $4.65 | 24,807 |
| 2023-01-12 | $0.82 | $0.86 | $0.71 | $0.77 | $4.62 | 101,153 |
| 2023-01-11 | $0.76 | $0.85 | $0.76 | $0.83 | $5.01 | 79,049 |
| 2023-01-10 | $0.75 | $0.77 | $0.68 | $0.76 | $4.55 | 53,775 |
| 2023-01-09 | $0.68 | $0.73 | $0.66 | $0.70 | $4.22 | 60,869 |
| 2023-01-06 | $0.62 | $0.67 | $0.58 | $0.66 | $3.93 | 73,689 |
| 2023-01-05 | $0.70 | $0.74 | $0.62 | $0.64 | $3.83 | 48,041 |
| 2023-01-04 | $0.67 | $0.78 | $0.64 | $0.70 | $4.21 | 79,366 |
| 2023-01-03 | $0.57 | $0.65 | $0.57 | $0.63 | $3.78 | 93,225 |
| 2022-12-30 | $0.60 | $0.60 | $0.53 | $0.56 | $3.37 | 80,856 |
| 2022-12-29 | $0.57 | $0.60 | $0.55 | $0.58 | $3.47 | 32,995 |
| 2022-12-28 | $0.56 | $0.61 | $0.51 | $0.56 | $3.36 | 84,990 |
| 2022-12-27 | $0.58 | $0.59 | $0.55 | $0.55 | $3.30 | 51,985 |
| 2022-12-23 | $0.62 | $0.62 | $0.55 | $0.55 | $3.30 | 68,560 |
| 2022-12-22 | $0.62 | $0.66 | $0.60 | $0.62 | $3.72 | 78,184 |
| 2022-12-21 | $0.67 | $0.70 | $0.62 | $0.65 | $3.92 | 37,197 |
| 2022-12-20 | $0.66 | $0.70 | $0.63 | $0.65 | $3.92 | 39,384 |
| 2022-12-19 | $0.65 | $0.69 | $0.57 | $0.65 | $3.88 | 93,329 |
| 2022-12-16 | $0.62 | $0.62 | $0.52 | $0.58 | $3.47 | 195,430 |
| 2022-12-15 | $0.68 | $0.74 | $0.56 | $0.62 | $3.70 | 192,804 |
| 2022-12-14 | $0.70 | $0.76 | $0.68 | $0.70 | $4.20 | 121,590 |
| 2022-12-13 | $0.74 | $0.79 | $0.67 | $0.70 | $4.17 | 147,385 |
| 2022-12-12 | $0.80 | $0.85 | $0.71 | $0.73 | $4.37 | 144,943 |
| 2022-12-09 | $0.92 | $0.93 | $0.76 | $0.79 | $4.74 | 121,863 |
| 2022-12-08 | $0.96 | $1.00 | $0.91 | $0.93 | $5.55 | 37,793 |
| 2022-12-07 | $1.00 | $1.00 | $0.92 | $0.95 | $5.70 | 56,173 |
| 2022-12-06 | $1.08 | $1.08 | $0.97 | $1.01 | $6.06 | 40,815 |
| 2022-12-05 | $1.08 | $1.11 | $1.06 | $1.08 | $6.48 | 55,431 |
| 2022-12-02 | $1.06 | $1.14 | $1.02 | $1.09 | $6.54 | 50,135 |
| 2022-12-01 | $1.17 | $1.20 | $1.00 | $1.09 | $6.54 | 69,348 |
| 2022-11-30 | $1.10 | $1.17 | $1.09 | $1.17 | $6.99 | 110,473 |
| 2022-11-29 | $1.09 | $1.15 | $1.02 | $1.11 | $6.66 | 67,394 |
| 2022-11-28 | $1.18 | $1.19 | $1.06 | $1.07 | $6.42 | 61,618 |
| 2022-11-25 | $1.19 | $1.20 | $1.13 | $1.17 | $7.02 | 13,844 |
| 2022-11-23 | $1.11 | $1.21 | $1.07 | $1.19 | $7.14 | 42,822 |
| 2022-11-22 | $1.18 | $1.18 | $1.07 | $1.11 | $6.66 | 46,720 |
| 2022-11-21 | $1.17 | $1.17 | $1.13 | $1.16 | $6.96 | 22,882 |
| 2022-11-18 | $1.25 | $1.25 | $1.15 | $1.17 | $7.02 | 60,110 |
| 2022-11-17 | $1.29 | $1.30 | $1.18 | $1.19 | $7.14 | 57,997 |
| 2022-11-16 | $1.34 | $1.41 | $1.29 | $1.32 | $7.92 | 42,361 |
| 2022-11-15 | $1.38 | $1.45 | $1.23 | $1.38 | $8.28 | 81,701 |
| 2022-11-14 | $1.56 | $1.56 | $1.37 | $1.38 | $8.28 | 57,596 |
| 2022-11-11 | $1.53 | $1.57 | $1.49 | $1.52 | $9.12 | 53,529 |
| 2022-11-10 | $1.67 | $1.71 | $1.37 | $1.52 | $9.12 | 118,583 |
| 2022-11-09 | $1.76 | $1.79 | $1.58 | $1.59 | $9.54 | 28,508 |
| 2022-11-08 | $2.01 | $2.01 | $1.69 | $1.75 | $10.50 | 58,232 |
| 2022-11-07 | $2.03 | $2.03 | $1.95 | $1.98 | $11.88 | 56,413 |
| 2022-11-04 | $2.04 | $2.05 | $1.98 | $2.03 | $12.18 | 57,920 |
| 2022-11-03 | $1.95 | $2.02 | $1.93 | $2.00 | $12.00 | 30,525 |
| 2022-11-02 | $2.10 | $2.10 | $1.92 | $1.99 | $11.94 | 60,027 |
| 2022-11-01 | $2.05 | $2.09 | $1.96 | $2.02 | $12.12 | 60,918 |
| 2022-10-31 | $2.01 | $2.05 | $1.97 | $2.02 | $12.12 | 35,957 |
| 2022-10-28 | $1.86 | $2.00 | $1.82 | $2.00 | $12.00 | 44,927 |
| 2022-10-27 | $1.88 | $1.90 | $1.83 | $1.86 | $11.16 | 49,612 |
| 2022-10-26 | $1.83 | $1.91 | $1.80 | $1.86 | $11.16 | 100,386 |
| 2022-10-25 | $1.82 | $1.89 | $1.80 | $1.84 | $11.04 | 97,692 |
| 2022-10-24 | $1.84 | $1.84 | $1.73 | $1.80 | $10.80 | 68,700 |
| 2022-10-21 | $1.90 | $1.90 | $1.79 | $1.84 | $11.04 | 53,729 |
| 2022-10-20 | $2.01 | $2.07 | $1.86 | $1.87 | $11.22 | 112,335 |
| 2022-10-19 | $1.96 | $2.01 | $1.92 | $1.99 | $11.94 | 50,277 |
| 2022-10-18 | $2.02 | $2.10 | $1.94 | $1.97 | $11.82 | 78,768 |
| 2022-10-17 | $2.15 | $2.19 | $1.99 | $2.01 | $12.06 | 76,015 |
| 2022-10-14 | $2.24 | $2.24 | $2.07 | $2.09 | $12.54 | 17,525 |
| 2022-10-13 | $2.00 | $2.22 | $1.98 | $2.17 | $13.02 | 40,524 |
| 2022-10-12 | $2.05 | $2.12 | $2.01 | $2.08 | $12.48 | 24,134 |
| 2022-10-11 | $2.07 | $2.08 | $1.89 | $2.05 | $12.30 | 72,817 |
| 2022-10-10 | $2.21 | $2.21 | $2.05 | $2.09 | $12.54 | 22,751 |
| 2022-10-07 | $2.38 | $2.38 | $2.21 | $2.21 | $13.26 | 31,485 |
| 2022-10-06 | $2.37 | $2.45 | $2.33 | $2.35 | $14.10 | 30,523 |
| 2022-10-05 | $2.39 | $2.46 | $2.21 | $2.41 | $14.46 | 47,871 |
| 2022-10-04 | $2.34 | $2.37 | $2.25 | $2.35 | $14.10 | 76,813 |
| 2022-10-03 | $2.22 | $2.31 | $2.12 | $2.27 | $13.62 | 50,056 |
| 2022-09-30 | $2.26 | $2.27 | $2.19 | $2.22 | $13.32 | 50,143 |
| 2022-09-29 | $2.28 | $2.30 | $2.22 | $2.26 | $13.56 | 68,733 |
| 2022-09-28 | $2.28 | $2.35 | $2.21 | $2.32 | $13.92 | 45,630 |
| 2022-09-27 | $2.26 | $2.31 | $2.22 | $2.24 | $13.44 | 24,156 |
| 2022-09-26 | $2.43 | $2.43 | $2.24 | $2.26 | $13.56 | 51,143 |
| 2022-09-23 | $2.37 | $2.53 | $2.33 | $2.43 | $14.58 | 49,509 |
| 2022-09-22 | $2.45 | $2.48 | $2.34 | $2.41 | $14.46 | 46,302 |
| 2022-09-21 | $2.57 | $2.62 | $2.46 | $2.48 | $14.88 | 45,543 |
| 2022-09-20 | $2.68 | $2.77 | $2.54 | $2.59 | $15.54 | 54,255 |
| 2022-09-19 | $2.80 | $2.88 | $2.61 | $2.73 | $16.38 | 99,717 |
| 2022-09-16 | $2.93 | $2.93 | $2.80 | $2.83 | $16.98 | 694,773 |
| 2022-09-15 | $2.93 | $3.03 | $2.87 | $2.93 | $17.58 | 101,544 |
| 2022-09-14 | $3.15 | $3.25 | $2.89 | $2.96 | $17.76 | 82,790 |
| 2022-09-13 | $3.38 | $3.43 | $3.16 | $3.17 | $19.02 | 56,334 |
| 2022-09-12 | $3.92 | $4.08 | $3.41 | $3.47 | $20.82 | 97,851 |
| 2022-09-09 | $3.83 | $3.91 | $3.77 | $3.90 | $23.40 | 76,108 |
| 2022-09-08 | $3.60 | $3.83 | $3.55 | $3.80 | $22.80 | 43,790 |
| 2022-09-07 | $3.43 | $3.66 | $3.38 | $3.64 | $21.84 | 49,690 |
| 2022-09-06 | $3.36 | $3.47 | $3.27 | $3.42 | $20.52 | 75,800 |
| 2022-09-02 | $3.34 | $3.39 | $3.26 | $3.37 | $20.22 | 37,818 |
| 2022-09-01 | $3.34 | $3.37 | $3.20 | $3.30 | $19.80 | 60,485 |
| 2022-08-31 | $3.30 | $3.34 | $3.23 | $3.28 | $19.68 | 45,782 |
| 2022-08-30 | $3.37 | $3.51 | $3.22 | $3.25 | $19.50 | 56,531 |
| 2022-08-29 | $3.35 | $3.45 | $3.31 | $3.37 | $20.22 | 32,176 |
| 2022-08-26 | $3.40 | $3.46 | $3.32 | $3.37 | $20.22 | 45,766 |
| 2022-08-25 | $3.47 | $3.52 | $3.37 | $3.40 | $20.40 | 23,835 |
| 2022-08-24 | $3.21 | $3.45 | $3.15 | $3.44 | $20.64 | 23,006 |
| 2022-08-23 | $3.14 | $3.25 | $3.13 | $3.24 | $19.44 | 24,583 |
| 2022-08-22 | $3.31 | $3.45 | $3.13 | $3.14 | $18.84 | 33,796 |
| 2022-08-19 | $3.43 | $3.45 | $3.27 | $3.33 | $19.98 | 31,168 |
| 2022-08-18 | $3.33 | $3.42 | $3.33 | $3.38 | $20.28 | 13,696 |
| 2022-08-17 | $3.68 | $3.68 | $3.33 | $3.34 | $20.04 | 20,954 |
| 2022-08-16 | $3.60 | $3.73 | $3.54 | $3.68 | $22.08 | 30,957 |
| 2022-08-15 | $3.71 | $3.78 | $3.59 | $3.60 | $21.60 | 28,169 |
| 2022-08-12 | $3.44 | $3.78 | $3.39 | $3.72 | $22.32 | 39,699 |
| 2022-08-11 | $3.48 | $3.61 | $3.40 | $3.44 | $20.64 | 27,753 |
| 2022-08-10 | $3.20 | $3.49 | $3.19 | $3.46 | $20.76 | 34,818 |
| 2022-08-09 | $3.26 | $3.28 | $3.18 | $3.23 | $19.38 | 15,122 |
| 2022-08-08 | $3.30 | $3.40 | $3.25 | $3.31 | $19.86 | 22,713 |
| 2022-08-05 | $3.33 | $3.33 | $3.22 | $3.26 | $19.56 | 27,976 |
| 2022-08-04 | $3.25 | $3.36 | $3.22 | $3.33 | $19.98 | 24,118 |
| 2022-08-03 | $3.22 | $3.31 | $3.16 | $3.26 | $19.56 | 25,483 |
| 2022-08-02 | $3.10 | $3.33 | $3.09 | $3.20 | $19.20 | 25,864 |
| 2022-08-01 | $3.34 | $3.34 | $3.02 | $3.10 | $18.60 | 31,126 |
| 2022-07-29 | $3.33 | $3.37 | $3.27 | $3.35 | $20.10 | 27,703 |
| 2022-07-28 | $3.28 | $3.38 | $3.27 | $3.36 | $20.16 | 20,498 |
| 2022-07-27 | $3.37 | $3.37 | $3.20 | $3.28 | $19.68 | 31,804 |
| 2022-07-26 | $3.34 | $3.42 | $3.25 | $3.27 | $19.62 | 27,597 |
| 2022-07-25 | $3.35 | $3.44 | $3.25 | $3.40 | $20.40 | 37,412 |
| 2022-07-22 | $3.30 | $3.35 | $3.18 | $3.25 | $19.50 | 50,211 |
| 2022-07-21 | $3.28 | $3.36 | $3.13 | $3.30 | $19.80 | 27,949 |
| 2022-07-20 | $3.21 | $3.29 | $3.12 | $3.27 | $19.62 | 31,323 |
| 2022-07-19 | $3.02 | $3.20 | $2.98 | $3.20 | $19.20 | 30,227 |
| 2022-07-18 | $3.02 | $3.05 | $2.91 | $2.95 | $17.70 | 33,394 |
| 2022-07-15 | $3.06 | $3.06 | $2.86 | $2.97 | $17.82 | 41,224 |
| 2022-07-14 | $2.91 | $2.99 | $2.82 | $2.95 | $17.70 | 30,477 |
| 2022-07-13 | $2.88 | $2.96 | $2.82 | $2.91 | $17.46 | 13,258 |
| 2022-07-12 | $2.98 | $3.00 | $2.90 | $2.91 | $17.46 | 21,705 |
| 2022-07-11 | $2.92 | $3.02 | $2.91 | $2.95 | $17.70 | 55,116 |
| 2022-07-08 | $2.94 | $3.02 | $2.89 | $2.98 | $17.88 | 35,606 |
| 2022-07-07 | $2.87 | $3.00 | $2.84 | $2.99 | $17.94 | 39,984 |
| 2022-07-06 | $2.92 | $2.93 | $2.76 | $2.78 | $16.68 | 25,702 |
| 2022-07-05 | $2.78 | $2.96 | $2.57 | $2.87 | $17.22 | 87,179 |
| 2022-07-01 | $2.65 | $2.74 | $2.62 | $2.67 | $16.02 | 22,391 |
| 2022-06-30 | $2.55 | $2.67 | $2.51 | $2.66 | $15.96 | 54,537 |
| 2022-06-29 | $2.78 | $2.78 | $2.53 | $2.60 | $15.60 | 54,069 |
| 2022-06-28 | $2.77 | $2.81 | $2.72 | $2.78 | $16.68 | 50,576 |
| 2022-06-27 | $2.85 | $2.85 | $2.67 | $2.76 | $16.56 | 68,391 |
| 2022-06-24 | $2.88 | $3.11 | $2.74 | $2.81 | $16.86 | 1,274,769 |
| 2022-06-23 | $2.80 | $2.91 | $2.74 | $2.82 | $16.92 | 97,103 |
| 2022-06-22 | $2.85 | $2.91 | $2.69 | $2.80 | $16.80 | 111,810 |
| 2022-06-21 | $3.06 | $3.19 | $2.87 | $2.90 | $17.40 | 115,024 |
| 2022-06-17 | $3.18 | $3.34 | $2.95 | $3.05 | $18.30 | 184,370 |
| 2022-06-16 | $3.11 | $3.13 | $2.99 | $3.12 | $18.72 | 113,318 |
| 2022-06-15 | $3.04 | $3.25 | $3.00 | $3.22 | $19.32 | 99,562 |
| 2022-06-14 | $2.83 | $2.98 | $2.79 | $2.94 | $17.64 | 64,631 |
| 2022-06-13 | $3.05 | $3.05 | $2.80 | $2.86 | $17.16 | 75,693 |
| 2022-06-10 | $3.23 | $3.23 | $3.05 | $3.06 | $18.36 | 34,008 |
| 2022-06-09 | $3.61 | $3.72 | $3.25 | $3.26 | $19.56 | 58,008 |
| 2022-06-08 | $3.75 | $3.90 | $3.57 | $3.66 | $21.96 | 73,191 |
| 2022-06-07 | $4.46 | $4.52 | $3.68 | $3.76 | $22.56 | 92,859 |
| 2022-06-06 | $4.40 | $4.61 | $4.40 | $4.54 | $27.24 | 121,622 |
| 2022-06-03 | $4.38 | $4.47 | $4.23 | $4.26 | $25.56 | 53,765 |
| 2022-06-02 | $4.42 | $4.52 | $4.29 | $4.49 | $26.94 | 49,872 |
| 2022-06-01 | $4.27 | $4.41 | $4.20 | $4.37 | $26.22 | 52,972 |
| 2022-05-31 | $4.23 | $4.35 | $4.15 | $4.29 | $25.74 | 197,132 |
| 2022-05-27 | $4.09 | $4.32 | $4.07 | $4.20 | $25.20 | 46,607 |
| 2022-05-26 | $4.00 | $4.16 | $3.99 | $4.02 | $24.12 | 29,999 |
| 2022-05-25 | $3.98 | $4.03 | $3.85 | $3.99 | $23.94 | 30,217 |
| 2022-05-24 | $4.01 | $4.05 | $3.91 | $4.00 | $24.00 | 58,299 |
| 2022-05-23 | $4.14 | $4.20 | $3.98 | $4.05 | $24.30 | 30,387 |
| 2022-05-20 | $4.08 | $4.14 | $3.99 | $4.09 | $24.54 | 32,559 |
| 2022-05-19 | $3.82 | $4.25 | $3.82 | $4.05 | $24.30 | 61,058 |
| 2022-05-18 | $3.96 | $4.15 | $3.84 | $3.85 | $23.10 | 42,530 |
| 2022-05-17 | $3.87 | $3.99 | $3.77 | $3.91 | $23.46 | 43,708 |
| 2022-05-16 | $3.87 | $3.91 | $3.73 | $3.77 | $22.62 | 53,692 |
| 2022-05-13 | $3.50 | $3.85 | $3.50 | $3.81 | $22.86 | 71,073 |
| 2022-05-12 | $3.13 | $3.48 | $2.85 | $3.41 | $20.46 | 78,045 |
| 2022-05-11 | $3.15 | $3.29 | $3.05 | $3.11 | $18.66 | 129,536 |
| 2022-05-10 | $3.60 | $3.78 | $3.08 | $3.12 | $18.72 | 94,375 |
| 2022-05-09 | $4.04 | $4.08 | $3.59 | $3.60 | $21.57 | 68,149 |
| 2022-05-06 | $4.13 | $4.20 | $4.00 | $4.12 | $24.72 | 28,164 |
| 2022-05-05 | $4.31 | $4.34 | $4.13 | $4.18 | $25.08 | 33,052 |
| 2022-05-04 | $4.43 | $4.46 | $4.24 | $4.41 | $26.46 | 49,301 |
| 2022-05-03 | $4.59 | $4.65 | $4.36 | $4.42 | $26.52 | 37,117 |
| 2022-05-02 | $4.64 | $4.69 | $4.45 | $4.56 | $27.36 | 51,298 |
| 2022-04-29 | $4.70 | $4.81 | $4.56 | $4.70 | $28.20 | 45,964 |
| 2022-04-28 | $4.70 | $4.82 | $4.60 | $4.78 | $28.68 | 47,810 |
| 2022-04-27 | $4.68 | $4.72 | $4.53 | $4.66 | $27.96 | 49,983 |
| 2022-04-26 | $4.84 | $4.84 | $4.60 | $4.69 | $28.14 | 36,215 |
| 2022-04-25 | $4.72 | $5.00 | $4.55 | $4.86 | $29.16 | 46,543 |
| 2022-04-22 | $4.60 | $4.74 | $4.55 | $4.71 | $28.26 | 42,553 |
| 2022-04-21 | $4.77 | $4.80 | $4.51 | $4.54 | $27.24 | 25,177 |
| 2022-04-20 | $4.53 | $4.87 | $4.47 | $4.65 | $27.90 | 47,824 |
| 2022-04-19 | $4.51 | $4.58 | $4.34 | $4.50 | $27.00 | 49,712 |
| 2022-04-18 | $4.53 | $4.74 | $4.31 | $4.46 | $26.76 | 51,034 |
| 2022-04-14 | $4.60 | $4.68 | $4.35 | $4.48 | $26.88 | 75,353 |
| 2022-04-13 | $5.00 | $5.00 | $4.61 | $4.64 | $27.84 | 46,276 |
| 2022-04-12 | $5.04 | $5.12 | $4.95 | $4.98 | $29.88 | 36,320 |
| 2022-04-11 | $5.58 | $5.59 | $4.76 | $4.96 | $29.76 | 95,913 |
| 2022-04-08 | $6.04 | $6.04 | $5.53 | $5.58 | $33.48 | 35,175 |
| 2022-04-07 | $6.83 | $6.83 | $5.68 | $5.85 | $35.10 | 37,562 |
| 2022-04-06 | $6.89 | $7.01 | $6.69 | $6.83 | $40.98 | 15,907 |
| 2022-04-05 | $6.79 | $7.09 | $6.79 | $7.04 | $42.24 | 24,156 |
| 2022-04-04 | $6.76 | $7.08 | $6.67 | $6.97 | $41.82 | 21,560 |
| 2022-04-01 | $6.63 | $6.93 | $6.48 | $6.70 | $40.20 | 27,063 |
| 2022-03-31 | $6.38 | $6.98 | $6.25 | $6.65 | $39.90 | 36,820 |
| 2022-03-30 | $5.81 | $6.98 | $5.81 | $6.40 | $38.40 | 41,037 |
| 2022-03-29 | $5.94 | $6.11 | $5.63 | $5.92 | $35.52 | 44,339 |
| 2022-03-28 | $6.48 | $6.69 | $5.46 | $5.80 | $34.80 | 62,314 |
| 2022-03-25 | $7.13 | $7.16 | $6.44 | $6.46 | $38.76 | 29,120 |
| 2022-03-24 | $7.07 | $7.43 | $6.96 | $7.29 | $43.74 | 17,883 |
| 2022-03-23 | $7.05 | $7.24 | $6.80 | $6.99 | $41.94 | 18,007 |
| 2022-03-22 | $6.85 | $7.44 | $6.85 | $7.21 | $43.26 | 41,884 |
| 2022-03-21 | $6.30 | $7.00 | $6.29 | $6.90 | $41.40 | 23,223 |
| 2022-03-18 | $6.28 | $6.72 | $6.02 | $6.36 | $38.16 | 52,758 |
| 2022-03-17 | $5.99 | $6.46 | $5.94 | $6.43 | $38.58 | 28,807 |
| 2022-03-16 | $5.50 | $6.00 | $5.31 | $5.97 | $35.82 | 16,985 |
| 2022-03-15 | $5.40 | $5.65 | $5.36 | $5.45 | $32.70 | 12,097 |
| 2022-03-14 | $5.33 | $5.64 | $5.14 | $5.39 | $32.34 | 9,122 |
| 2022-03-11 | $5.49 | $5.55 | $5.09 | $5.33 | $31.98 | 26,197 |
| 2022-03-10 | $5.49 | $5.61 | $5.28 | $5.46 | $32.76 | 8,374 |
| 2022-03-09 | $5.48 | $5.75 | $5.32 | $5.35 | $32.10 | 27,501 |
| 2022-03-08 | $5.50 | $5.75 | $5.35 | $5.37 | $32.22 | 38,208 |
| 2022-03-07 | $5.80 | $5.82 | $5.54 | $5.55 | $33.30 | 13,171 |
| 2022-03-04 | $5.70 | $5.91 | $5.67 | $5.83 | $34.98 | 10,430 |
| 2022-03-03 | $5.93 | $6.27 | $5.80 | $5.84 | $35.04 | 8,149 |
| 2022-03-02 | $6.12 | $6.39 | $5.97 | $6.00 | $36.00 | 9,271 |
| 2022-03-01 | $6.00 | $6.34 | $6.00 | $6.11 | $36.66 | 10,936 |
| 2022-02-28 | $5.93 | $6.17 | $5.84 | $6.03 | $36.18 | 10,292 |
| 2022-02-25 | $5.82 | $6.01 | $5.64 | $5.94 | $35.64 | 12,162 |
| 2022-02-24 | $5.65 | $5.80 | $5.43 | $5.79 | $34.74 | 25,894 |
| 2022-02-23 | $5.95 | $6.08 | $5.71 | $5.73 | $34.38 | 9,154 |
| 2022-02-22 | $5.91 | $6.19 | $5.81 | $5.95 | $35.70 | 20,725 |
| 2022-02-18 | $6.18 | $6.25 | $5.97 | $6.00 | $36.00 | 12,519 |
| 2022-02-17 | $6.11 | $6.35 | $6.06 | $6.11 | $36.66 | 10,019 |
| 2022-02-16 | $6.53 | $6.53 | $6.12 | $6.17 | $37.02 | 24,549 |
| 2022-02-15 | $6.72 | $6.95 | $6.42 | $6.48 | $38.88 | 18,144 |
| 2022-02-14 | $6.80 | $7.11 | $6.62 | $6.63 | $39.78 | 10,260 |
| 2022-02-11 | $6.85 | $7.19 | $6.67 | $6.82 | $40.92 | 18,447 |
| 2022-02-10 | $6.99 | $7.43 | $6.82 | $6.89 | $41.34 | 16,681 |
| 2022-02-09 | $7.05 | $7.47 | $6.95 | $6.99 | $41.94 | 45,550 |
| 2022-02-08 | $6.78 | $7.07 | $6.65 | $7.02 | $42.12 | 17,122 |
| 2022-02-07 | $6.84 | $7.05 | $6.63 | $6.78 | $40.68 | 22,020 |
| 2022-02-04 | $6.52 | $6.87 | $6.42 | $6.76 | $40.56 | 16,498 |
| 2022-02-03 | $6.07 | $6.54 | $6.05 | $6.52 | $39.12 | 21,291 |
| 2022-02-02 | $6.45 | $7.04 | $6.20 | $6.27 | $37.62 | 30,950 |
| 2022-02-01 | $5.80 | $6.44 | $5.68 | $6.41 | $38.46 | 30,753 |
| 2022-01-31 | $5.35 | $6.00 | $5.30 | $5.80 | $34.80 | 51,550 |
| 2022-01-28 | $5.78 | $5.78 | $5.30 | $5.36 | $32.16 | 29,294 |
| 2022-01-27 | $6.09 | $6.22 | $5.76 | $5.83 | $34.98 | 40,114 |
| 2022-01-26 | $6.48 | $6.58 | $6.05 | $6.07 | $36.42 | 18,650 |
| 2022-01-25 | $6.82 | $7.14 | $6.21 | $6.34 | $38.04 | 42,756 |
| 2022-01-24 | $7.42 | $7.79 | $6.95 | $6.95 | $41.70 | 58,010 |
| 2022-01-21 | $7.70 | $7.92 | $7.45 | $7.80 | $46.80 | 17,322 |
| 2022-01-20 | $7.70 | $8.16 | $7.54 | $7.85 | $47.10 | 14,753 |
| 2022-01-19 | $7.69 | $7.80 | $7.41 | $7.66 | $45.96 | 18,223 |
| 2022-01-18 | $7.73 | $8.00 | $7.51 | $7.73 | $46.38 | 16,826 |
| 2022-01-14 | $7.83 | $8.05 | $7.70 | $7.79 | $46.74 | 27,059 |
| 2022-01-13 | $8.18 | $8.20 | $7.91 | $8.11 | $48.66 | 18,024 |
| 2022-01-12 | $8.42 | $8.43 | $8.10 | $8.16 | $48.96 | 12,675 |
| 2022-01-11 | $7.99 | $8.56 | $7.82 | $8.33 | $49.98 | 27,724 |
| 2022-01-10 | $8.45 | $8.45 | $7.77 | $7.99 | $47.94 | 27,678 |
| 2022-01-07 | $8.39 | $8.58 | $8.05 | $8.57 | $51.42 | 18,213 |
| 2022-01-06 | $8.81 | $8.81 | $8.05 | $8.36 | $50.16 | 29,817 |
| 2022-01-05 | $9.74 | $9.74 | $8.75 | $8.92 | $53.52 | 31,421 |
| 2022-01-04 | $9.88 | $9.95 | $9.22 | $9.69 | $58.14 | 30,730 |
| 2022-01-03 | $9.99 | $9.99 | $9.58 | $9.81 | $58.86 | 24,186 |
| 2021-12-31 | $9.99 | $10.50 | $9.86 | $9.98 | $59.88 | 26,085 |
| 2021-12-30 | $9.81 | $10.05 | $9.81 | $9.98 | $59.88 | 19,151 |
| 2021-12-29 | $9.84 | $9.89 | $9.39 | $9.76 | $58.56 | 20,762 |
| 2021-12-28 | $9.85 | $10.00 | $9.50 | $9.83 | $58.98 | 29,880 |
| 2021-12-27 | $9.66 | $9.84 | $9.55 | $9.84 | $59.04 | 34,364 |
| 2021-12-23 | $9.79 | $9.79 | $9.17 | $9.52 | $57.12 | 43,053 |
| 2021-12-22 | $9.53 | $9.65 | $9.20 | $9.56 | $57.36 | 39,884 |
| 2021-12-21 | $8.79 | $9.65 | $8.51 | $9.59 | $57.54 | 78,224 |
| 2021-12-20 | $8.36 | $8.78 | $8.18 | $8.71 | $52.26 | 62,871 |
| 2021-12-17 | $8.12 | $8.70 | $7.72 | $8.44 | $50.64 | 693,553 |
| 2021-12-16 | $8.32 | $8.85 | $8.01 | $8.22 | $49.32 | 77,410 |
| 2021-12-15 | $7.63 | $8.47 | $7.47 | $8.33 | $49.98 | 96,959 |
| 2021-12-14 | $7.31 | $8.28 | $7.31 | $7.74 | $46.44 | 66,157 |
| 2021-12-13 | $8.40 | $8.64 | $7.12 | $7.31 | $43.86 | 53,202 |
| 2021-12-10 | $8.12 | $9.04 | $8.07 | $8.38 | $50.28 | 74,121 |
| 2021-12-09 | $8.18 | $8.49 | $8.06 | $8.12 | $48.72 | 56,367 |
| 2021-12-08 | $8.00 | $8.30 | $7.93 | $8.28 | $49.68 | 57,442 |
| 2021-12-07 | $7.67 | $8.50 | $7.52 | $7.99 | $47.94 | 61,717 |
| 2021-12-06 | $7.40 | $8.23 | $7.29 | $7.55 | $45.30 | 67,407 |
| 2021-12-03 | $7.32 | $7.38 | $7.06 | $7.36 | $44.16 | 38,806 |
| 2021-12-02 | $7.71 | $7.71 | $7.06 | $7.32 | $43.92 | 33,342 |
| 2021-12-01 | $7.70 | $7.90 | $7.50 | $7.59 | $45.54 | 31,476 |
| 2021-11-30 | $7.28 | $7.70 | $7.13 | $7.70 | $46.20 | 34,182 |
| 2021-11-29 | $7.35 | $7.57 | $7.13 | $7.32 | $43.92 | 49,956 |
| 2021-11-26 | $6.92 | $7.44 | $6.67 | $7.42 | $44.52 | 36,123 |
| 2021-11-24 | $6.70 | $6.97 | $6.30 | $6.93 | $41.58 | 41,979 |
| 2021-11-23 | $8.02 | $8.38 | $6.40 | $6.58 | $39.48 | 108,220 |
| 2021-11-22 | $8.49 | $8.69 | $7.92 | $8.02 | $48.12 | 40,842 |
| 2021-11-19 | $8.40 | $8.68 | $8.14 | $8.34 | $50.04 | 38,557 |
| 2021-11-18 | $8.19 | $8.59 | $8.14 | $8.48 | $50.88 | 34,166 |
| 2021-11-17 | $8.19 | $8.72 | $7.91 | $8.14 | $48.84 | 65,362 |
| 2021-11-16 | $8.71 | $8.81 | $7.82 | $8.03 | $48.18 | 102,508 |
| 2021-11-15 | $8.22 | $8.80 | $8.01 | $8.70 | $52.20 | 101,434 |
| 2021-11-12 | $7.68 | $8.25 | $7.62 | $8.00 | $48.00 | 66,489 |
| 2021-11-11 | $7.13 | $7.83 | $6.70 | $7.77 | $46.62 | 85,319 |
| 2021-11-10 | $6.97 | $7.21 | $6.54 | $7.06 | $42.36 | 70,291 |
| 2021-11-09 | $7.57 | $7.82 | $6.38 | $6.99 | $41.94 | 118,683 |
| 2021-11-08 | $6.65 | $7.21 | $6.53 | $7.00 | $42.00 | 58,144 |
| 2021-11-05 | $6.96 | $7.05 | $6.70 | $6.87 | $41.22 | 18,736 |
| 2021-11-04 | $7.20 | $7.30 | $6.88 | $7.00 | $42.00 | 24,237 |
| 2021-11-03 | $6.89 | $7.37 | $6.63 | $7.18 | $43.08 | 25,950 |
| 2021-11-02 | $6.63 | $6.98 | $6.57 | $6.89 | $41.34 | 15,845 |
| 2021-11-01 | $7.00 | $7.25 | $6.53 | $6.63 | $39.78 | 32,440 |
| 2021-10-29 | $7.00 | $7.23 | $6.95 | $7.07 | $42.42 | 15,748 |
| 2021-10-28 | $7.16 | $7.38 | $6.45 | $7.05 | $42.30 | 39,214 |
| 2021-10-27 | $6.68 | $7.21 | $6.62 | $7.14 | $42.84 | 50,103 |
| 2021-10-26 | $6.57 | $6.68 | $6.46 | $6.65 | $39.90 | 17,550 |
| 2021-10-25 | $6.57 | $6.59 | $6.22 | $6.51 | $39.06 | 10,994 |
| 2021-10-22 | $6.29 | $6.75 | $5.96 | $6.56 | $39.36 | 58,191 |
| 2021-10-21 | $6.41 | $6.53 | $6.17 | $6.33 | $37.98 | 19,363 |
| 2021-10-20 | $6.27 | $6.47 | $6.27 | $6.43 | $38.58 | 15,517 |
| 2021-10-19 | $6.38 | $6.60 | $6.21 | $6.30 | $37.80 | 19,384 |
| 2021-10-18 | $6.27 | $6.61 | $6.27 | $6.32 | $37.92 | 28,928 |
| 2021-10-15 | $6.56 | $6.68 | $6.49 | $6.50 | $39.00 | 23,998 |
| 2021-10-14 | $6.41 | $6.69 | $6.16 | $6.58 | $39.48 | 42,984 |
| 2021-10-13 | $6.49 | $6.64 | $6.05 | $6.13 | $36.78 | 43,924 |
| 2021-10-12 | $6.15 | $6.31 | $5.95 | $6.08 | $36.48 | 20,888 |
| 2021-10-11 | $6.52 | $6.66 | $6.12 | $6.21 | $37.26 | 22,425 |
| 2021-10-08 | $6.67 | $6.76 | $6.40 | $6.46 | $38.76 | 11,850 |
| 2021-10-07 | $6.61 | $6.95 | $6.44 | $6.54 | $39.24 | 23,816 |
| 2021-10-06 | $6.98 | $6.99 | $6.33 | $6.51 | $39.06 | 71,215 |
| 2021-10-05 | $6.81 | $7.18 | $6.70 | $6.89 | $41.34 | 19,400 |
| 2021-10-04 | $7.73 | $7.73 | $6.72 | $6.88 | $41.28 | 26,096 |
| 2021-10-01 | $7.75 | $7.90 | $7.23 | $7.34 | $44.04 | 37,642 |
| 2021-09-30 | $7.91 | $8.00 | $7.50 | $7.73 | $46.38 | 39,126 |
| 2021-09-29 | $9.02 | $9.36 | $7.31 | $7.72 | $46.32 | 89,507 |
| 2021-09-28 | $9.36 | $9.45 | $8.92 | $8.95 | $53.70 | 80,278 |
| 2021-09-27 | $9.99 | $9.99 | $8.77 | $9.10 | $54.60 | 94,569 |