Perpetua Resources Corp Com (PPTA) Exchange: NASDAQ
Data as of May 9, 2025
$14.29 ($-0.01) -0.07%
Perpetua Resources Corp Com - Daily Information
Click for more stock information on Perpetua Resources Corp Com.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $14.14 |
| Previous Close | $14.29 |
| High | $14.75 |
| Low | $13.85 |
| Adjusted Open | $14.14 |
| Previous Adjusted Close | $14.29 |
| Adjusted High | $14.75 |
| Adjusted Low | $13.85 |
About Perpetua Resources Corp Com (PPTA)
Perpetua Resources Corp Com
Invest in Perpetua Resources Corp Com (PPTA)
Historical Stock Data for Perpetua Resources Corp Com (PPTA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $14.14 | $14.75 | $13.85 | $14.29 | $14.29 | 994,577 |
| 2025-04-24 | $13.87 | $14.30 | $13.33 | $14.30 | $14.30 | 889,614 |
| 2025-04-23 | $12.76 | $13.76 | $12.64 | $13.68 | $13.68 | 1,211,463 |
| 2025-04-22 | $13.36 | $13.79 | $13.15 | $13.30 | $13.30 | 1,214,409 |
| 2025-04-21 | $13.98 | $14.40 | $12.66 | $13.30 | $13.30 | 1,244,716 |
| 2025-04-17 | $13.15 | $13.45 | $12.85 | $13.15 | $13.15 | 745,271 |
| 2025-04-16 | $13.70 | $13.81 | $13.14 | $13.35 | $13.35 | 983,273 |
| 2025-04-15 | $13.55 | $13.68 | $12.92 | $13.26 | $13.26 | 1,859,859 |
| 2025-04-14 | $11.83 | $13.75 | $11.73 | $13.74 | $13.74 | 2,151,144 |
| 2025-04-11 | $11.29 | $12.00 | $11.24 | $11.83 | $11.83 | 1,479,439 |
| 2025-04-10 | $10.68 | $11.49 | $10.64 | $11.11 | $11.11 | 895,029 |
| 2025-04-09 | $9.99 | $10.90 | $9.75 | $10.82 | $10.82 | 1,446,211 |
| 2025-04-08 | $9.56 | $9.85 | $9.29 | $9.53 | $9.53 | 1,390,640 |
| 2025-04-07 | $9.28 | $10.22 | $8.85 | $8.98 | $8.98 | 1,589,186 |
| 2025-04-04 | $10.69 | $10.74 | $8.84 | $9.31 | $9.31 | 1,468,591 |
| 2025-04-03 | $10.40 | $11.26 | $10.31 | $11.20 | $11.20 | 963,885 |
| 2025-04-02 | $10.60 | $10.99 | $10.60 | $10.95 | $10.95 | 557,509 |
| 2025-04-01 | $10.54 | $10.92 | $10.43 | $10.76 | $10.76 | 686,592 |
| 2025-03-31 | $10.85 | $11.00 | $10.42 | $10.69 | $10.69 | 1,046,111 |
| 2025-03-28 | $11.11 | $11.22 | $10.85 | $10.95 | $10.95 | 606,960 |
| 2025-03-27 | $10.97 | $11.19 | $10.95 | $11.08 | $11.08 | 511,541 |
| 2025-03-26 | $11.14 | $11.22 | $10.77 | $10.92 | $10.92 | 671,293 |
| 2025-03-25 | $11.13 | $11.51 | $11.12 | $11.20 | $11.20 | 850,156 |
| 2025-03-24 | $11.09 | $11.43 | $11.05 | $11.15 | $11.15 | 1,252,883 |
| 2025-03-21 | $11.46 | $11.66 | $11.10 | $11.20 | $11.20 | 4,820,141 |
| 2025-03-20 | $11.24 | $11.70 | $11.15 | $11.46 | $11.46 | 1,245,290 |
| 2025-03-19 | $10.73 | $11.35 | $10.45 | $11.15 | $11.15 | 815,095 |
| 2025-03-18 | $10.89 | $11.06 | $10.65 | $10.77 | $10.77 | 836,371 |
| 2025-03-17 | $10.08 | $10.79 | $10.01 | $10.68 | $10.68 | 1,331,084 |
| 2025-03-14 | $9.70 | $9.87 | $9.50 | $9.84 | $9.84 | 699,343 |
| 2025-03-13 | $9.33 | $9.63 | $8.99 | $9.46 | $9.46 | 619,673 |
| 2025-03-12 | $9.36 | $9.58 | $9.07 | $9.22 | $9.22 | 684,825 |
| 2025-03-11 | $8.50 | $9.27 | $8.30 | $9.19 | $9.19 | 876,973 |
| 2025-03-10 | $8.54 | $8.65 | $8.06 | $8.19 | $8.19 | 855,490 |
| 2025-03-07 | $8.76 | $9.06 | $8.58 | $8.86 | $8.86 | 587,463 |
| 2025-03-06 | $8.92 | $9.31 | $8.76 | $8.80 | $8.80 | 563,816 |
| 2025-03-05 | $8.51 | $9.20 | $8.51 | $9.20 | $9.20 | 769,423 |
| 2025-03-04 | $8.42 | $8.65 | $8.34 | $8.51 | $8.51 | 652,992 |
| 2025-03-03 | $8.83 | $9.11 | $8.41 | $8.55 | $8.55 | 837,000 |
| 2025-02-28 | $8.20 | $8.62 | $8.17 | $8.58 | $8.58 | 1,261,165 |
| 2025-02-27 | $8.38 | $8.60 | $8.26 | $8.26 | $8.26 | 516,011 |
| 2025-02-26 | $8.20 | $8.73 | $8.10 | $8.53 | $8.53 | 795,532 |
| 2025-02-25 | $8.04 | $8.32 | $7.84 | $8.17 | $8.17 | 831,691 |
| 2025-02-24 | $8.33 | $8.53 | $7.81 | $8.03 | $8.03 | 1,369,351 |
| 2025-02-21 | $8.97 | $9.00 | $8.19 | $8.35 | $8.35 | 2,195,212 |
| 2025-02-20 | $9.27 | $9.40 | $8.80 | $9.23 | $9.23 | 850,724 |
| 2025-02-19 | $9.64 | $9.89 | $9.18 | $9.30 | $9.30 | 939,184 |
| 2025-02-18 | $9.60 | $9.90 | $9.36 | $9.72 | $9.72 | 1,929,034 |
| 2025-02-14 | $12.00 | $12.10 | $9.19 | $9.29 | $9.29 | 3,521,199 |
| 2025-02-13 | $12.05 | $12.19 | $11.65 | $11.97 | $11.97 | 570,084 |
| 2025-02-12 | $11.76 | $12.24 | $11.71 | $12.01 | $12.01 | 402,717 |
| 2025-02-11 | $12.01 | $12.10 | $11.86 | $11.89 | $11.89 | 369,120 |
| 2025-02-10 | $12.36 | $12.64 | $12.07 | $12.22 | $12.22 | 500,408 |
| 2025-02-07 | $12.19 | $12.48 | $11.98 | $12.06 | $12.06 | 528,564 |
| 2025-02-06 | $12.08 | $12.25 | $11.89 | $12.15 | $12.15 | 430,271 |
| 2025-02-05 | $12.55 | $12.91 | $12.10 | $12.24 | $12.24 | 727,963 |
| 2025-02-04 | $11.91 | $12.66 | $11.61 | $12.47 | $12.47 | 1,144,110 |
| 2025-02-03 | $11.78 | $12.20 | $11.56 | $11.78 | $11.78 | 717,819 |
| 2025-01-31 | $11.92 | $12.14 | $11.57 | $11.80 | $11.80 | 576,571 |
| 2025-01-30 | $11.52 | $12.23 | $11.52 | $11.84 | $11.84 | 609,106 |
| 2025-01-29 | $11.39 | $11.56 | $11.16 | $11.42 | $11.42 | 291,931 |
| 2025-01-28 | $11.57 | $11.78 | $11.14 | $11.38 | $11.38 | 544,486 |
| 2025-01-27 | $12.35 | $12.35 | $11.38 | $11.44 | $11.44 | 1,040,936 |
| 2025-01-24 | $12.45 | $13.04 | $12.37 | $12.63 | $12.63 | 800,743 |
| 2025-01-23 | $12.12 | $12.40 | $11.93 | $12.35 | $12.35 | 585,387 |
| 2025-01-22 | $12.44 | $12.68 | $12.04 | $12.25 | $12.25 | 533,704 |
| 2025-01-21 | $11.83 | $12.35 | $11.70 | $12.23 | $12.23 | 645,444 |
| 2025-01-17 | $11.72 | $12.09 | $11.32 | $11.91 | $11.91 | 772,162 |
| 2025-01-16 | $11.56 | $11.87 | $11.38 | $11.71 | $11.71 | 756,819 |
| 2025-01-15 | $11.60 | $11.76 | $11.13 | $11.40 | $11.40 | 543,092 |
| 2025-01-14 | $11.01 | $11.59 | $10.93 | $11.45 | $11.45 | 633,531 |
| 2025-01-13 | $11.83 | $11.99 | $10.88 | $11.00 | $11.00 | 1,078,652 |
| 2025-01-10 | $12.51 | $12.60 | $11.58 | $12.10 | $12.10 | 1,097,492 |
| 2025-01-08 | $12.51 | $12.62 | $11.90 | $12.51 | $12.51 | 1,064,543 |
| 2025-01-07 | $13.07 | $13.18 | $11.95 | $12.51 | $12.51 | 1,267,390 |
| 2025-01-06 | $12.85 | $13.23 | $12.12 | $12.77 | $12.77 | 2,429,159 |
| 2025-01-03 | $11.19 | $11.23 | $10.66 | $11.08 | $11.08 | 510,044 |
| 2025-01-02 | $10.81 | $11.44 | $10.81 | $11.05 | $11.05 | 439,119 |
| 2024-12-31 | $10.50 | $10.79 | $10.46 | $10.67 | $10.67 | 399,958 |
| 2024-12-30 | $11.19 | $11.21 | $10.56 | $10.58 | $10.58 | 691,160 |
| 2024-12-27 | $11.11 | $11.23 | $10.74 | $11.20 | $11.20 | 582,999 |
| 2024-12-26 | $11.43 | $11.51 | $10.91 | $11.21 | $11.21 | 644,866 |
| 2024-12-24 | $10.92 | $11.55 | $10.72 | $11.47 | $11.47 | 609,502 |
| 2024-12-23 | $12.32 | $12.37 | $10.29 | $10.68 | $10.68 | 1,579,174 |
| 2024-12-20 | $11.65 | $12.66 | $11.65 | $12.33 | $12.33 | 2,671,867 |
| 2024-12-19 | $11.81 | $12.15 | $11.51 | $11.78 | $11.78 | 846,852 |
| 2024-12-18 | $12.38 | $12.81 | $11.57 | $11.67 | $11.67 | 980,370 |
| 2024-12-17 | $12.16 | $12.62 | $11.91 | $12.46 | $12.46 | 823,352 |
| 2024-12-16 | $12.05 | $12.48 | $11.76 | $12.39 | $12.39 | 822,759 |
| 2024-12-13 | $11.80 | $11.98 | $11.26 | $11.91 | $11.91 | 828,418 |
| 2024-12-12 | $12.66 | $12.66 | $11.78 | $11.81 | $11.81 | 599,855 |
| 2024-12-11 | $12.33 | $12.96 | $12.22 | $12.80 | $12.80 | 906,163 |
| 2024-12-10 | $12.15 | $12.44 | $11.76 | $12.18 | $12.18 | 611,343 |
| 2024-12-09 | $13.10 | $13.18 | $11.98 | $12.19 | $12.19 | 1,502,938 |
| 2024-12-06 | $11.65 | $12.71 | $11.50 | $12.24 | $12.24 | 1,775,522 |
| 2024-12-05 | $11.14 | $11.58 | $10.62 | $11.51 | $11.51 | 1,147,855 |
| 2024-12-04 | $10.86 | $11.56 | $10.63 | $10.79 | $10.79 | 1,514,534 |
| 2024-12-03 | $10.01 | $10.89 | $9.57 | $10.59 | $10.59 | 2,122,307 |
| 2024-12-02 | $9.51 | $9.57 | $8.80 | $9.03 | $9.03 | 608,337 |
| 2024-11-29 | $9.78 | $9.96 | $9.51 | $9.53 | $9.53 | 240,804 |
| 2024-11-27 | $9.54 | $9.77 | $9.46 | $9.76 | $9.76 | 400,251 |
| 2024-11-26 | $9.35 | $9.50 | $9.31 | $9.41 | $9.41 | 277,426 |
| 2024-11-25 | $9.64 | $9.66 | $9.32 | $9.36 | $9.36 | 554,007 |
| 2024-11-22 | $9.85 | $9.97 | $9.70 | $9.88 | $9.88 | 389,447 |
| 2024-11-21 | $9.70 | $9.90 | $9.54 | $9.80 | $9.80 | 442,181 |
| 2024-11-20 | $9.83 | $9.92 | $9.46 | $9.63 | $9.63 | 342,913 |
| 2024-11-19 | $9.70 | $9.91 | $9.51 | $9.88 | $9.88 | 587,856 |
| 2024-11-18 | $10.00 | $10.12 | $9.35 | $9.57 | $9.57 | 1,470,883 |
| 2024-11-15 | $9.43 | $10.75 | $9.21 | $10.60 | $10.60 | 924,385 |
| 2024-11-14 | $8.86 | $9.22 | $8.67 | $9.10 | $9.10 | 268,846 |
| 2024-11-13 | $9.07 | $9.64 | $8.82 | $8.86 | $8.86 | 594,451 |
| 2024-11-12 | $8.75 | $9.08 | $8.60 | $8.99 | $8.99 | 308,670 |
| 2024-11-11 | $9.18 | $9.24 | $8.71 | $8.87 | $8.87 | 465,643 |
| 2024-11-08 | $10.40 | $10.43 | $9.41 | $9.47 | $9.47 | 620,339 |
| 2024-11-07 | $10.17 | $10.58 | $9.76 | $10.45 | $10.45 | 439,989 |
| 2024-11-06 | $9.38 | $10.10 | $8.88 | $10.06 | $10.06 | 581,222 |
| 2024-11-05 | $9.91 | $10.00 | $9.60 | $9.66 | $9.66 | 185,458 |
| 2024-11-04 | $9.89 | $10.02 | $9.69 | $9.77 | $9.77 | 209,270 |
| 2024-11-01 | $10.31 | $10.40 | $9.74 | $9.90 | $9.90 | 269,517 |
| 2024-10-31 | $10.17 | $10.30 | $9.79 | $10.23 | $10.23 | 329,242 |
| 2024-10-30 | $10.38 | $10.38 | $10.08 | $10.21 | $10.21 | 202,002 |
| 2024-10-29 | $9.86 | $10.39 | $9.86 | $10.38 | $10.38 | 282,851 |
| 2024-10-28 | $9.58 | $9.85 | $9.58 | $9.78 | $9.78 | 165,979 |
| 2024-10-25 | $9.89 | $9.89 | $9.51 | $9.62 | $9.62 | 250,170 |
| 2024-10-24 | $10.25 | $10.29 | $9.67 | $9.90 | $9.90 | 331,265 |
| 2024-10-23 | $10.69 | $10.72 | $10.02 | $10.16 | $10.16 | 303,469 |
| 2024-10-22 | $10.50 | $10.71 | $10.33 | $10.69 | $10.69 | 307,618 |
| 2024-10-21 | $10.19 | $10.68 | $10.15 | $10.38 | $10.38 | 351,030 |
| 2024-10-18 | $9.90 | $10.45 | $9.90 | $10.13 | $10.13 | 442,928 |
| 2024-10-17 | $9.90 | $9.97 | $9.50 | $9.83 | $9.83 | 160,066 |
| 2024-10-16 | $9.56 | $10.05 | $9.56 | $9.82 | $9.82 | 311,314 |
| 2024-10-15 | $9.31 | $9.74 | $9.19 | $9.69 | $9.69 | 314,712 |
| 2024-10-14 | $9.49 | $9.51 | $9.15 | $9.30 | $9.30 | 152,681 |
| 2024-10-11 | $9.36 | $9.72 | $9.27 | $9.49 | $9.49 | 271,504 |
| 2024-10-10 | $8.95 | $9.40 | $8.81 | $9.36 | $9.36 | 363,905 |
| 2024-10-09 | $8.81 | $8.97 | $8.59 | $8.96 | $8.96 | 201,995 |
| 2024-10-08 | $8.99 | $9.14 | $8.67 | $8.89 | $8.89 | 271,386 |
| 2024-10-07 | $9.28 | $9.36 | $9.00 | $9.08 | $9.08 | 262,822 |
| 2024-10-04 | $9.20 | $9.61 | $9.01 | $9.12 | $9.12 | 247,618 |
| 2024-10-03 | $9.01 | $9.21 | $8.82 | $9.14 | $9.14 | 328,899 |
| 2024-10-02 | $9.18 | $9.47 | $9.07 | $9.16 | $9.16 | 254,525 |
| 2024-10-01 | $9.61 | $10.03 | $9.15 | $9.26 | $9.26 | 446,124 |
| 2024-09-30 | $9.39 | $9.54 | $9.20 | $9.35 | $9.35 | 335,224 |
| 2024-09-27 | $10.09 | $10.15 | $9.45 | $9.53 | $9.53 | 675,235 |
| 2024-09-26 | $9.20 | $10.19 | $9.10 | $10.14 | $10.14 | 1,756,682 |
| 2024-09-25 | $8.80 | $9.31 | $8.73 | $9.06 | $9.06 | 2,239,232 |
| 2024-09-24 | $8.56 | $8.88 | $8.52 | $8.77 | $8.77 | 408,303 |
| 2024-09-23 | $8.74 | $8.75 | $8.40 | $8.66 | $8.66 | 320,463 |
| 2024-09-20 | $8.65 | $8.83 | $8.57 | $8.76 | $8.76 | 467,549 |
| 2024-09-19 | $8.84 | $8.84 | $8.44 | $8.60 | $8.60 | 266,414 |
| 2024-09-18 | $8.88 | $9.08 | $8.52 | $8.57 | $8.57 | 379,153 |
| 2024-09-17 | $9.00 | $9.31 | $8.82 | $8.89 | $8.89 | 486,015 |
| 2024-09-16 | $9.21 | $9.48 | $8.84 | $8.96 | $8.96 | 572,988 |
| 2024-09-13 | $8.82 | $9.05 | $8.79 | $9.00 | $9.00 | 797,142 |
| 2024-09-12 | $8.70 | $9.09 | $8.65 | $8.71 | $8.71 | 401,373 |
| 2024-09-11 | $8.31 | $8.64 | $8.18 | $8.54 | $8.54 | 156,544 |
| 2024-09-10 | $8.65 | $8.68 | $8.23 | $8.31 | $8.31 | 281,374 |
| 2024-09-09 | $8.58 | $8.84 | $8.52 | $8.62 | $8.62 | 297,693 |
| 2024-09-06 | $9.30 | $9.50 | $8.40 | $8.53 | $8.53 | 606,201 |
| 2024-09-05 | $8.90 | $9.70 | $8.70 | $9.02 | $9.02 | 1,472,237 |
| 2024-09-04 | $7.78 | $8.17 | $7.61 | $8.09 | $8.09 | 190,983 |
| 2024-09-03 | $8.77 | $8.77 | $7.81 | $7.86 | $7.86 | 359,287 |
| 2024-08-30 | $8.77 | $9.03 | $8.60 | $8.90 | $8.90 | 142,334 |
| 2024-08-29 | $8.39 | $8.81 | $8.28 | $8.77 | $8.77 | 234,183 |
| 2024-08-28 | $8.69 | $8.71 | $8.28 | $8.38 | $8.38 | 253,898 |
| 2024-08-27 | $9.00 | $9.02 | $8.58 | $8.74 | $8.74 | 184,856 |
| 2024-08-26 | $8.93 | $9.10 | $8.79 | $8.96 | $8.96 | 290,013 |
| 2024-08-23 | $8.85 | $9.01 | $8.70 | $8.79 | $8.79 | 212,720 |
| 2024-08-22 | $8.77 | $8.80 | $8.42 | $8.64 | $8.64 | 279,434 |
| 2024-08-21 | $9.10 | $9.19 | $8.48 | $8.78 | $8.78 | 399,929 |
| 2024-08-20 | $9.22 | $9.28 | $8.92 | $9.07 | $9.07 | 474,332 |
| 2024-08-19 | $8.40 | $9.04 | $8.32 | $9.01 | $9.01 | 747,702 |
| 2024-08-16 | $8.45 | $8.59 | $8.01 | $8.33 | $8.33 | 536,807 |
| 2024-08-15 | $6.77 | $8.34 | $6.70 | $8.19 | $8.19 | 1,374,333 |
| 2024-08-14 | $6.58 | $6.69 | $6.00 | $6.62 | $6.62 | 2,006,846 |
| 2024-08-13 | $6.34 | $6.75 | $6.30 | $6.58 | $6.58 | 154,358 |
| 2024-08-12 | $5.87 | $6.36 | $5.87 | $6.31 | $6.31 | 161,472 |
| 2024-08-09 | $5.80 | $5.92 | $5.71 | $5.80 | $5.80 | 114,822 |
| 2024-08-08 | $5.62 | $5.97 | $5.57 | $5.83 | $5.83 | 76,617 |
| 2024-08-07 | $5.84 | $5.88 | $5.53 | $5.57 | $5.57 | 148,354 |
| 2024-08-06 | $5.60 | $5.95 | $5.48 | $5.73 | $5.73 | 149,802 |
| 2024-08-05 | $5.46 | $5.71 | $5.25 | $5.58 | $5.58 | 364,158 |
| 2024-08-02 | $6.07 | $6.30 | $5.83 | $5.86 | $5.86 | 143,291 |
| 2024-08-01 | $6.70 | $6.74 | $6.20 | $6.30 | $6.30 | 162,737 |
| 2024-07-31 | $6.55 | $6.90 | $6.55 | $6.79 | $6.79 | 133,747 |
| 2024-07-30 | $6.56 | $6.56 | $6.23 | $6.51 | $6.51 | 117,452 |
| 2024-07-29 | $6.71 | $6.76 | $6.30 | $6.45 | $6.45 | 190,050 |
| 2024-07-26 | $6.51 | $6.72 | $6.48 | $6.71 | $6.71 | 88,245 |
| 2024-07-25 | $6.56 | $6.61 | $6.35 | $6.35 | $6.35 | 135,321 |
| 2024-07-24 | $6.74 | $6.99 | $6.58 | $6.61 | $6.61 | 123,802 |
| 2024-07-23 | $6.60 | $6.74 | $6.45 | $6.74 | $6.74 | 109,040 |
| 2024-07-22 | $6.38 | $6.59 | $6.20 | $6.55 | $6.55 | 94,745 |
| 2024-07-19 | $6.67 | $6.95 | $6.41 | $6.41 | $6.41 | 152,909 |
| 2024-07-18 | $6.54 | $6.92 | $6.50 | $6.72 | $6.72 | 165,503 |
| 2024-07-17 | $6.89 | $6.97 | $6.51 | $6.60 | $6.60 | 232,494 |
| 2024-07-16 | $6.61 | $6.92 | $6.54 | $6.90 | $6.90 | 292,920 |
| 2024-07-15 | $5.87 | $6.50 | $5.80 | $6.50 | $6.50 | 269,074 |
| 2024-07-12 | $5.78 | $6.06 | $5.75 | $5.81 | $5.81 | 260,610 |
| 2024-07-11 | $5.47 | $5.84 | $5.35 | $5.81 | $5.81 | 201,153 |
| 2024-07-10 | $5.28 | $5.37 | $5.19 | $5.37 | $5.37 | 101,202 |
| 2024-07-09 | $5.36 | $5.49 | $5.22 | $5.23 | $5.23 | 53,121 |
| 2024-07-08 | $5.36 | $5.44 | $5.30 | $5.34 | $5.34 | 123,279 |
| 2024-07-05 | $5.37 | $5.56 | $5.23 | $5.38 | $5.38 | 124,713 |
| 2024-07-03 | $5.28 | $5.48 | $5.25 | $5.27 | $5.27 | 67,240 |
| 2024-07-02 | $5.12 | $5.41 | $5.12 | $5.20 | $5.20 | 135,389 |
| 2024-07-01 | $5.16 | $5.28 | $5.09 | $5.11 | $5.11 | 140,030 |
| 2024-06-28 | $5.14 | $5.28 | $5.01 | $5.20 | $5.20 | 674,600 |
| 2024-06-27 | $5.25 | $5.36 | $5.02 | $5.05 | $5.05 | 225,424 |
| 2024-06-26 | $5.50 | $5.50 | $5.02 | $5.31 | $5.31 | 314,091 |
| 2024-06-25 | $6.46 | $6.46 | $5.57 | $5.57 | $5.57 | 341,515 |
| 2024-06-24 | $6.55 | $6.75 | $6.38 | $6.40 | $6.40 | 148,946 |
| 2024-06-21 | $6.81 | $6.81 | $6.50 | $6.57 | $6.57 | 236,493 |
| 2024-06-20 | $6.85 | $6.92 | $6.72 | $6.83 | $6.83 | 209,945 |
| 2024-06-18 | $6.76 | $6.96 | $6.75 | $6.85 | $6.85 | 145,401 |
| 2024-06-17 | $6.67 | $6.83 | $6.63 | $6.75 | $6.75 | 113,268 |
| 2024-06-14 | $6.66 | $6.68 | $6.60 | $6.64 | $6.64 | 85,396 |
| 2024-06-13 | $6.77 | $6.77 | $6.62 | $6.68 | $6.68 | 129,049 |
| 2024-06-12 | $6.88 | $7.00 | $6.75 | $6.77 | $6.77 | 143,892 |
| 2024-06-11 | $6.79 | $6.79 | $6.61 | $6.79 | $6.79 | 100,628 |
| 2024-06-10 | $6.60 | $6.83 | $6.47 | $6.79 | $6.79 | 197,461 |
| 2024-06-07 | $6.70 | $6.82 | $6.56 | $6.62 | $6.62 | 326,058 |
| 2024-06-06 | $6.77 | $6.97 | $6.61 | $6.89 | $6.89 | 215,345 |
| 2024-06-05 | $6.77 | $6.87 | $6.62 | $6.76 | $6.76 | 143,378 |
| 2024-06-04 | $6.85 | $6.85 | $6.51 | $6.77 | $6.77 | 304,466 |
| 2024-06-03 | $6.91 | $7.13 | $6.70 | $6.88 | $6.88 | 304,566 |
| 2024-05-31 | $6.39 | $6.84 | $6.38 | $6.84 | $6.84 | 291,056 |
| 2024-05-30 | $6.22 | $6.48 | $6.20 | $6.34 | $6.34 | 152,831 |
| 2024-05-29 | $6.27 | $6.27 | $6.10 | $6.14 | $6.14 | 59,683 |
| 2024-05-28 | $6.10 | $6.28 | $6.06 | $6.28 | $6.28 | 137,315 |
| 2024-05-24 | $5.85 | $5.99 | $5.85 | $5.99 | $5.99 | 56,710 |
| 2024-05-23 | $6.12 | $6.12 | $5.80 | $5.87 | $5.87 | 157,170 |
| 2024-05-22 | $6.29 | $6.29 | $6.12 | $6.12 | $6.12 | 116,416 |
| 2024-05-21 | $6.01 | $6.34 | $5.96 | $6.32 | $6.32 | 190,656 |
| 2024-05-20 | $5.72 | $6.14 | $5.65 | $6.08 | $6.08 | 138,389 |
| 2024-05-17 | $5.84 | $5.88 | $5.61 | $5.64 | $5.64 | 174,007 |
| 2024-05-16 | $5.59 | $5.76 | $5.50 | $5.69 | $5.69 | 87,782 |
| 2024-05-15 | $5.66 | $5.76 | $5.43 | $5.63 | $5.63 | 149,008 |
| 2024-05-14 | $5.50 | $5.82 | $5.45 | $5.55 | $5.55 | 172,607 |
| 2024-05-13 | $5.50 | $5.59 | $5.27 | $5.46 | $5.46 | 109,405 |
| 2024-05-10 | $5.50 | $5.62 | $5.34 | $5.46 | $5.46 | 78,276 |
| 2024-05-09 | $5.30 | $5.47 | $5.28 | $5.45 | $5.45 | 85,639 |
| 2024-05-08 | $5.01 | $5.40 | $4.98 | $5.26 | $5.26 | 133,733 |
| 2024-05-07 | $5.00 | $5.07 | $4.96 | $5.01 | $5.01 | 144,043 |
| 2024-05-06 | $5.17 | $5.33 | $5.01 | $5.01 | $5.01 | 185,606 |
| 2024-05-03 | $5.22 | $5.31 | $5.00 | $5.19 | $5.19 | 150,419 |
| 2024-05-02 | $5.22 | $5.27 | $5.09 | $5.13 | $5.13 | 205,032 |
| 2024-05-01 | $5.47 | $5.52 | $5.23 | $5.26 | $5.26 | 104,670 |
| 2024-04-30 | $5.52 | $5.61 | $5.39 | $5.46 | $5.46 | 208,580 |
| 2024-04-29 | $5.79 | $5.84 | $5.54 | $5.66 | $5.66 | 153,841 |
| 2024-04-26 | $5.81 | $5.95 | $5.72 | $5.78 | $5.78 | 107,049 |
| 2024-04-25 | $5.96 | $6.09 | $5.70 | $5.72 | $5.72 | 342,171 |
| 2024-04-24 | $6.25 | $6.25 | $5.95 | $5.96 | $5.96 | 184,947 |
| 2024-04-23 | $6.25 | $6.40 | $6.12 | $6.27 | $6.27 | 206,572 |
| 2024-04-22 | $6.09 | $6.38 | $6.00 | $6.33 | $6.33 | 218,704 |
| 2024-04-19 | $6.07 | $6.24 | $5.90 | $6.16 | $6.16 | 142,902 |
| 2024-04-18 | $6.20 | $6.20 | $5.88 | $6.13 | $6.13 | 192,318 |
| 2024-04-17 | $6.21 | $6.40 | $6.06 | $6.14 | $6.14 | 212,815 |
| 2024-04-16 | $6.10 | $6.27 | $5.92 | $6.20 | $6.20 | 202,300 |
| 2024-04-15 | $5.85 | $6.20 | $5.68 | $6.15 | $6.15 | 343,595 |
| 2024-04-12 | $6.32 | $6.39 | $5.68 | $5.92 | $5.92 | 304,999 |
| 2024-04-11 | $6.49 | $6.49 | $5.98 | $6.26 | $6.26 | 266,637 |
| 2024-04-10 | $6.36 | $6.52 | $6.27 | $6.44 | $6.44 | 361,682 |
| 2024-04-09 | $6.47 | $6.91 | $6.35 | $6.50 | $6.50 | 585,509 |
| 2024-04-08 | $5.18 | $6.47 | $5.07 | $6.29 | $6.29 | 1,221,993 |
| 2024-04-05 | $4.87 | $4.87 | $4.65 | $4.76 | $4.76 | 178,931 |
| 2024-04-04 | $4.96 | $4.98 | $4.76 | $4.77 | $4.77 | 190,718 |
| 2024-04-03 | $4.50 | $4.98 | $4.13 | $4.89 | $4.89 | 321,523 |
| 2024-04-02 | $4.52 | $4.55 | $4.33 | $4.50 | $4.50 | 170,711 |
| 2024-04-01 | $4.23 | $4.41 | $4.16 | $4.39 | $4.39 | 105,555 |
| 2024-03-28 | $4.22 | $4.27 | $4.07 | $4.16 | $4.16 | 226,053 |
| 2024-03-27 | $4.04 | $4.19 | $4.02 | $4.14 | $4.14 | 90,422 |
| 2024-03-26 | $4.18 | $4.24 | $4.03 | $4.05 | $4.05 | 115,798 |
| 2024-03-25 | $4.16 | $4.24 | $4.10 | $4.12 | $4.12 | 74,046 |
| 2024-03-22 | $4.14 | $4.24 | $4.10 | $4.12 | $4.12 | 55,553 |
| 2024-03-21 | $4.11 | $4.19 | $4.05 | $4.15 | $4.15 | 109,564 |
| 2024-03-20 | $3.95 | $4.10 | $3.88 | $4.07 | $4.07 | 96,019 |
| 2024-03-19 | $3.89 | $4.00 | $3.85 | $3.97 | $3.97 | 174,641 |
| 2024-03-18 | $3.98 | $4.09 | $3.78 | $3.94 | $3.94 | 410,023 |
| 2024-03-15 | $3.94 | $4.18 | $3.88 | $4.00 | $4.00 | 343,164 |
| 2024-03-14 | $4.21 | $4.29 | $3.86 | $3.95 | $3.95 | 380,198 |
| 2024-03-13 | $3.95 | $4.18 | $3.93 | $4.16 | $4.16 | 770,355 |
| 2024-03-12 | $3.78 | $3.98 | $3.72 | $3.93 | $3.93 | 436,737 |
| 2024-03-11 | $3.81 | $3.96 | $3.79 | $3.81 | $3.81 | 201,301 |
| 2024-03-08 | $3.95 | $3.95 | $3.70 | $3.81 | $3.81 | 267,113 |
| 2024-03-07 | $3.86 | $3.89 | $3.68 | $3.79 | $3.79 | 216,304 |
| 2024-03-06 | $3.73 | $3.89 | $3.66 | $3.68 | $3.68 | 174,019 |
| 2024-03-05 | $3.85 | $3.94 | $3.68 | $3.70 | $3.70 | 239,168 |
| 2024-03-04 | $3.15 | $3.57 | $3.15 | $3.50 | $3.50 | 461,513 |
| 2024-03-01 | $2.96 | $3.06 | $2.89 | $3.06 | $3.06 | 159,832 |
| 2024-02-29 | $2.91 | $3.06 | $2.87 | $2.89 | $2.89 | 124,009 |
| 2024-02-28 | $2.85 | $2.89 | $2.69 | $2.79 | $2.79 | 160,185 |
| 2024-02-27 | $2.73 | $2.81 | $2.70 | $2.79 | $2.79 | 64,235 |
| 2024-02-26 | $2.75 | $2.77 | $2.70 | $2.74 | $2.74 | 79,909 |
| 2024-02-23 | $2.86 | $2.86 | $2.74 | $2.75 | $2.75 | 101,464 |
| 2024-02-22 | $2.88 | $2.88 | $2.81 | $2.83 | $2.83 | 100,018 |
| 2024-02-21 | $2.92 | $2.95 | $2.88 | $2.90 | $2.90 | 44,887 |
| 2024-02-20 | $3.00 | $3.00 | $2.85 | $2.93 | $2.93 | 70,317 |
| 2024-02-16 | $3.01 | $3.03 | $2.88 | $2.99 | $2.99 | 85,525 |
| 2024-02-15 | $2.88 | $3.02 | $2.88 | $3.02 | $3.02 | 123,290 |
| 2024-02-14 | $2.80 | $2.91 | $2.77 | $2.89 | $2.89 | 78,802 |
| 2024-02-13 | $2.99 | $3.02 | $2.77 | $2.77 | $2.77 | 84,196 |
| 2024-02-12 | $2.91 | $3.01 | $2.88 | $2.99 | $2.99 | 145,516 |
| 2024-02-09 | $2.85 | $2.85 | $2.75 | $2.78 | $2.78 | 104,426 |
| 2024-02-08 | $2.84 | $2.84 | $2.78 | $2.82 | $2.82 | 99,053 |
| 2024-02-07 | $2.90 | $2.90 | $2.82 | $2.83 | $2.83 | 66,587 |
| 2024-02-06 | $2.88 | $2.92 | $2.85 | $2.90 | $2.90 | 64,549 |
| 2024-02-05 | $2.98 | $2.98 | $2.84 | $2.88 | $2.88 | 88,267 |
| 2024-02-02 | $3.01 | $3.01 | $2.90 | $2.93 | $2.93 | 42,194 |
| 2024-02-01 | $2.86 | $3.01 | $2.85 | $2.97 | $2.97 | 152,845 |
| 2024-01-31 | $3.04 | $3.04 | $2.86 | $2.86 | $2.86 | 87,466 |
| 2024-01-30 | $2.91 | $3.00 | $2.90 | $2.96 | $2.96 | 79,161 |
| 2024-01-29 | $3.00 | $3.00 | $2.91 | $2.96 | $2.96 | 64,160 |
| 2024-01-26 | $3.00 | $3.04 | $2.96 | $3.00 | $3.00 | 86,195 |
| 2024-01-25 | $2.98 | $3.01 | $2.93 | $2.99 | $2.99 | 114,797 |
| 2024-01-24 | $3.10 | $3.10 | $2.97 | $2.98 | $2.98 | 44,463 |
| 2024-01-23 | $3.02 | $3.06 | $2.96 | $3.03 | $3.03 | 146,048 |
| 2024-01-22 | $3.08 | $3.14 | $2.99 | $3.00 | $3.00 | 119,877 |
| 2024-01-19 | $3.01 | $3.06 | $2.97 | $3.06 | $3.06 | 79,871 |
| 2024-01-18 | $2.95 | $3.02 | $2.88 | $2.97 | $2.97 | 73,086 |
| 2024-01-17 | $3.05 | $3.05 | $2.91 | $2.96 | $2.96 | 126,401 |
| 2024-01-16 | $3.26 | $3.26 | $3.02 | $3.04 | $3.04 | 110,457 |
| 2024-01-12 | $3.33 | $3.35 | $3.23 | $3.26 | $3.26 | 66,720 |
| 2024-01-11 | $3.26 | $3.32 | $3.22 | $3.27 | $3.27 | 97,112 |
| 2024-01-10 | $3.42 | $3.42 | $3.25 | $3.34 | $3.34 | 88,653 |
| 2024-01-09 | $3.27 | $3.41 | $3.24 | $3.39 | $3.39 | 92,682 |
| 2024-01-08 | $3.37 | $3.38 | $3.20 | $3.33 | $3.33 | 103,242 |
| 2024-01-05 | $3.24 | $3.44 | $3.23 | $3.40 | $3.40 | 329,972 |
| 2024-01-04 | $3.19 | $3.27 | $3.05 | $3.26 | $3.26 | 128,396 |
| 2024-01-03 | $3.38 | $3.38 | $3.13 | $3.17 | $3.17 | 157,500 |
| 2024-01-02 | $3.22 | $3.34 | $3.17 | $3.28 | $3.28 | 150,368 |
| 2023-12-29 | $3.31 | $3.32 | $3.15 | $3.17 | $3.17 | 99,184 |
| 2023-12-28 | $3.42 | $3.44 | $3.32 | $3.33 | $3.33 | 133,150 |
| 2023-12-27 | $3.45 | $3.55 | $3.31 | $3.46 | $3.46 | 78,250 |
| 2023-12-26 | $3.38 | $3.55 | $3.37 | $3.53 | $3.53 | 71,536 |
| 2023-12-22 | $3.39 | $3.43 | $3.33 | $3.37 | $3.37 | 101,154 |
| 2023-12-21 | $3.33 | $3.36 | $3.25 | $3.33 | $3.33 | 93,570 |
| 2023-12-20 | $3.35 | $3.38 | $3.29 | $3.30 | $3.30 | 128,936 |
| 2023-12-19 | $3.21 | $3.37 | $3.17 | $3.35 | $3.35 | 119,158 |
| 2023-12-18 | $3.21 | $3.29 | $3.14 | $3.16 | $3.16 | 117,765 |
| 2023-12-15 | $3.46 | $3.46 | $3.15 | $3.19 | $3.19 | 644,968 |
| 2023-12-14 | $3.33 | $3.45 | $3.20 | $3.44 | $3.44 | 258,805 |
| 2023-12-13 | $2.97 | $3.26 | $2.93 | $3.24 | $3.24 | 202,092 |
| 2023-12-12 | $2.91 | $2.91 | $2.76 | $2.88 | $2.88 | 478,462 |
| 2023-12-11 | $3.16 | $3.16 | $2.90 | $2.92 | $2.92 | 477,915 |
| 2023-12-08 | $3.14 | $3.22 | $3.08 | $3.18 | $3.18 | 92,925 |
| 2023-12-07 | $3.16 | $3.23 | $3.08 | $3.14 | $3.14 | 82,352 |
| 2023-12-06 | $3.24 | $3.29 | $3.10 | $3.14 | $3.14 | 63,866 |
| 2023-12-05 | $3.23 | $3.27 | $3.11 | $3.18 | $3.18 | 137,308 |
| 2023-12-04 | $3.18 | $3.23 | $3.09 | $3.22 | $3.22 | 169,826 |
| 2023-12-01 | $3.32 | $3.32 | $3.15 | $3.20 | $3.20 | 89,420 |
| 2023-11-30 | $3.25 | $3.33 | $3.06 | $3.16 | $3.16 | 136,612 |
| 2023-11-29 | $3.22 | $3.30 | $3.19 | $3.29 | $3.29 | 106,581 |
| 2023-11-28 | $3.09 | $3.22 | $3.02 | $3.20 | $3.20 | 148,520 |
| 2023-11-27 | $3.07 | $3.15 | $3.04 | $3.07 | $3.07 | 93,378 |
| 2023-11-24 | $3.09 | $3.24 | $3.03 | $3.15 | $3.15 | 35,546 |
| 2023-11-22 | $3.24 | $3.26 | $3.07 | $3.09 | $3.09 | 114,697 |
| 2023-11-21 | $3.20 | $3.29 | $3.20 | $3.23 | $3.23 | 111,148 |
| 2023-11-20 | $3.18 | $3.23 | $3.09 | $3.19 | $3.19 | 97,370 |
| 2023-11-17 | $3.14 | $3.23 | $3.03 | $3.13 | $3.13 | 158,712 |
| 2023-11-16 | $3.23 | $3.26 | $3.11 | $3.11 | $3.11 | 96,791 |
| 2023-11-15 | $3.10 | $3.25 | $3.10 | $3.18 | $3.18 | 88,319 |
| 2023-11-14 | $3.18 | $3.29 | $3.06 | $3.28 | $3.28 | 134,506 |
| 2023-11-13 | $3.27 | $3.33 | $3.13 | $3.14 | $3.14 | 141,112 |
| 2023-11-10 | $3.31 | $3.44 | $3.25 | $3.30 | $3.30 | 50,285 |
| 2023-11-09 | $3.29 | $3.39 | $3.27 | $3.30 | $3.30 | 81,020 |
| 2023-11-08 | $3.48 | $3.48 | $3.26 | $3.31 | $3.31 | 92,801 |
| 2023-11-07 | $3.53 | $3.55 | $3.42 | $3.48 | $3.48 | 98,565 |
| 2023-11-06 | $3.56 | $3.70 | $3.50 | $3.55 | $3.55 | 87,558 |
| 2023-11-03 | $3.61 | $3.62 | $3.49 | $3.56 | $3.56 | 114,505 |
| 2023-11-02 | $3.50 | $3.56 | $3.48 | $3.53 | $3.53 | 72,886 |
| 2023-11-01 | $3.58 | $3.59 | $3.47 | $3.48 | $3.48 | 90,259 |
| 2023-10-31 | $3.53 | $3.61 | $3.39 | $3.61 | $3.61 | 100,300 |
| 2023-10-30 | $3.62 | $3.68 | $3.31 | $3.46 | $3.46 | 191,344 |
| 2023-10-27 | $3.60 | $3.62 | $3.52 | $3.59 | $3.59 | 78,019 |
| 2023-10-26 | $3.50 | $3.62 | $3.43 | $3.59 | $3.59 | 118,288 |
| 2023-10-25 | $3.58 | $3.59 | $3.44 | $3.50 | $3.50 | 71,796 |
| 2023-10-24 | $3.65 | $3.70 | $3.52 | $3.57 | $3.57 | 154,498 |
| 2023-10-23 | $3.65 | $3.74 | $3.59 | $3.64 | $3.64 | 125,402 |
| 2023-10-20 | $3.66 | $3.78 | $3.61 | $3.68 | $3.68 | 132,299 |
| 2023-10-19 | $3.64 | $3.76 | $3.60 | $3.70 | $3.70 | 77,534 |
| 2023-10-18 | $3.79 | $3.80 | $3.67 | $3.69 | $3.69 | 87,551 |
| 2023-10-17 | $3.70 | $3.90 | $3.68 | $3.78 | $3.78 | 90,484 |
| 2023-10-16 | $3.74 | $3.82 | $3.68 | $3.69 | $3.69 | 60,052 |
| 2023-10-13 | $3.74 | $3.78 | $3.62 | $3.75 | $3.75 | 75,458 |
| 2023-10-12 | $3.73 | $3.77 | $3.55 | $3.60 | $3.60 | 88,470 |
| 2023-10-11 | $3.83 | $3.83 | $3.56 | $3.74 | $3.74 | 108,024 |
| 2023-10-10 | $3.93 | $3.96 | $3.75 | $3.81 | $3.81 | 121,087 |
| 2023-10-09 | $3.74 | $3.99 | $3.62 | $3.93 | $3.93 | 172,449 |
| 2023-10-06 | $3.46 | $3.72 | $3.45 | $3.69 | $3.69 | 122,086 |
| 2023-10-05 | $3.30 | $3.56 | $3.30 | $3.54 | $3.54 | 152,792 |
| 2023-10-04 | $3.11 | $3.26 | $3.08 | $3.20 | $3.20 | 127,409 |
| 2023-10-03 | $3.10 | $3.16 | $3.04 | $3.07 | $3.07 | 86,633 |
| 2023-10-02 | $3.22 | $3.26 | $3.10 | $3.12 | $3.12 | 135,350 |
| 2023-09-29 | $3.47 | $3.47 | $3.21 | $3.26 | $3.26 | 105,390 |
| 2023-09-28 | $3.54 | $3.54 | $3.30 | $3.35 | $3.35 | 78,007 |
| 2023-09-27 | $3.71 | $3.79 | $3.52 | $3.54 | $3.54 | 135,146 |
| 2023-09-26 | $3.74 | $3.85 | $3.69 | $3.70 | $3.70 | 81,726 |
| 2023-09-25 | $3.68 | $3.82 | $3.68 | $3.81 | $3.81 | 58,411 |
| 2023-09-22 | $3.75 | $3.92 | $3.70 | $3.72 | $3.72 | 98,848 |
| 2023-09-21 | $3.57 | $3.78 | $3.57 | $3.74 | $3.74 | 77,546 |
| 2023-09-20 | $3.71 | $3.77 | $3.65 | $3.70 | $3.70 | 171,858 |
| 2023-09-19 | $3.79 | $3.80 | $3.67 | $3.71 | $3.71 | 136,516 |
| 2023-09-18 | $3.78 | $3.96 | $3.70 | $3.78 | $3.78 | 139,355 |
| 2023-09-15 | $3.58 | $3.89 | $3.48 | $3.79 | $3.79 | 453,638 |
| 2023-09-14 | $3.46 | $3.58 | $3.41 | $3.57 | $3.57 | 87,460 |
| 2023-09-13 | $3.50 | $3.50 | $3.39 | $3.46 | $3.46 | 100,861 |
| 2023-09-12 | $3.41 | $3.50 | $3.39 | $3.46 | $3.46 | 80,602 |
| 2023-09-11 | $3.27 | $3.47 | $3.26 | $3.44 | $3.44 | 191,192 |
| 2023-09-08 | $3.30 | $3.38 | $3.22 | $3.27 | $3.27 | 79,826 |
| 2023-09-07 | $3.34 | $3.34 | $3.18 | $3.29 | $3.29 | 79,858 |
| 2023-09-06 | $3.21 | $3.33 | $3.21 | $3.28 | $3.28 | 78,017 |
| 2023-09-05 | $3.27 | $3.27 | $3.11 | $3.21 | $3.21 | 98,044 |
| 2023-09-01 | $3.34 | $3.37 | $3.25 | $3.27 | $3.27 | 78,016 |
| 2023-08-31 | $3.44 | $3.47 | $3.22 | $3.31 | $3.31 | 145,308 |
| 2023-08-30 | $3.60 | $3.67 | $3.42 | $3.47 | $3.47 | 85,302 |
| 2023-08-29 | $3.57 | $3.78 | $3.55 | $3.58 | $3.58 | 93,851 |
| 2023-08-28 | $3.50 | $3.66 | $3.42 | $3.62 | $3.62 | 137,585 |
| 2023-08-25 | $3.60 | $3.61 | $3.35 | $3.47 | $3.47 | 76,181 |
| 2023-08-24 | $3.65 | $3.72 | $3.42 | $3.59 | $3.59 | 130,299 |
| 2023-08-23 | $3.41 | $3.65 | $3.37 | $3.53 | $3.53 | 174,459 |
| 2023-08-22 | $3.22 | $3.36 | $3.11 | $3.27 | $3.27 | 117,518 |
| 2023-08-21 | $2.71 | $3.10 | $2.71 | $3.05 | $3.05 | 203,343 |
| 2023-08-18 | $2.76 | $2.83 | $2.67 | $2.76 | $2.76 | 233,612 |
| 2023-08-17 | $2.80 | $2.82 | $2.64 | $2.74 | $2.74 | 305,813 |
| 2023-08-16 | $2.97 | $3.05 | $2.68 | $2.76 | $2.76 | 401,826 |
| 2023-08-15 | $3.30 | $3.30 | $3.05 | $3.06 | $3.06 | 171,492 |
| 2023-08-14 | $3.35 | $3.44 | $3.25 | $3.27 | $3.27 | 132,873 |
| 2023-08-11 | $3.36 | $3.57 | $3.35 | $3.35 | $3.35 | 88,971 |
| 2023-08-10 | $3.37 | $3.43 | $3.35 | $3.37 | $3.37 | 132,299 |
| 2023-08-09 | $3.54 | $3.54 | $3.36 | $3.38 | $3.38 | 97,483 |
| 2023-08-08 | $3.54 | $3.57 | $3.49 | $3.54 | $3.54 | 74,159 |
| 2023-08-07 | $3.50 | $3.60 | $3.42 | $3.54 | $3.54 | 86,446 |
| 2023-08-04 | $3.65 | $3.66 | $3.51 | $3.53 | $3.53 | 82,599 |
| 2023-08-03 | $3.75 | $3.81 | $3.55 | $3.59 | $3.59 | 111,383 |
| 2023-08-02 | $3.67 | $3.90 | $3.67 | $3.79 | $3.79 | 101,514 |
| 2023-08-01 | $3.78 | $3.88 | $3.66 | $3.83 | $3.83 | 67,295 |
| 2023-07-31 | $3.71 | $3.80 | $3.67 | $3.78 | $3.78 | 78,587 |
| 2023-07-28 | $3.73 | $3.83 | $3.64 | $3.71 | $3.71 | 166,433 |
| 2023-07-27 | $3.68 | $3.76 | $3.60 | $3.72 | $3.72 | 100,460 |
| 2023-07-26 | $3.62 | $3.69 | $3.51 | $3.68 | $3.68 | 190,327 |
| 2023-07-25 | $3.48 | $3.64 | $3.48 | $3.62 | $3.62 | 96,712 |
| 2023-07-24 | $3.67 | $3.69 | $3.41 | $3.53 | $3.53 | 267,836 |
| 2023-07-21 | $3.83 | $3.85 | $3.68 | $3.71 | $3.71 | 89,042 |
| 2023-07-20 | $3.74 | $3.84 | $3.67 | $3.81 | $3.81 | 109,394 |
| 2023-07-19 | $3.86 | $3.91 | $3.71 | $3.74 | $3.74 | 100,535 |
| 2023-07-18 | $3.76 | $3.95 | $3.76 | $3.87 | $3.87 | 145,804 |
| 2023-07-17 | $3.63 | $3.76 | $3.58 | $3.76 | $3.76 | 53,065 |
| 2023-07-14 | $3.71 | $3.73 | $3.59 | $3.64 | $3.64 | 85,340 |
| 2023-07-13 | $3.68 | $3.86 | $3.67 | $3.70 | $3.70 | 61,387 |
| 2023-07-12 | $3.67 | $3.80 | $3.65 | $3.74 | $3.74 | 141,452 |
| 2023-07-11 | $3.54 | $3.61 | $3.48 | $3.58 | $3.58 | 78,464 |
| 2023-07-10 | $3.33 | $3.59 | $3.31 | $3.55 | $3.55 | 121,569 |
| 2023-07-07 | $3.51 | $3.62 | $3.36 | $3.38 | $3.38 | 138,749 |
| 2023-07-06 | $3.60 | $3.61 | $3.42 | $3.51 | $3.51 | 104,473 |
| 2023-07-05 | $3.60 | $3.69 | $3.46 | $3.59 | $3.59 | 121,086 |
| 2023-07-03 | $3.67 | $3.74 | $3.52 | $3.59 | $3.59 | 49,850 |
| 2023-06-30 | $3.55 | $3.76 | $3.55 | $3.67 | $3.67 | 194,740 |
| 2023-06-29 | $3.42 | $3.56 | $3.35 | $3.54 | $3.54 | 178,232 |
| 2023-06-28 | $3.48 | $3.72 | $3.38 | $3.45 | $3.45 | 266,466 |
| 2023-06-27 | $3.57 | $3.74 | $3.56 | $3.68 | $3.68 | 120,119 |
| 2023-06-26 | $3.63 | $3.75 | $3.48 | $3.57 | $3.57 | 329,674 |
| 2023-06-23 | $3.90 | $4.07 | $3.60 | $3.60 | $3.60 | 4,430,113 |
| 2023-06-22 | $3.90 | $4.04 | $3.86 | $3.94 | $3.94 | 197,181 |
| 2023-06-21 | $3.69 | $3.97 | $3.69 | $3.90 | $3.90 | 403,037 |
| 2023-06-20 | $4.01 | $4.01 | $3.64 | $3.81 | $3.81 | 315,129 |
| 2023-06-16 | $4.08 | $4.32 | $4.04 | $4.04 | $4.04 | 154,923 |
| 2023-06-15 | $4.20 | $4.33 | $4.09 | $4.17 | $4.17 | 113,395 |
| 2023-06-14 | $4.32 | $4.51 | $4.22 | $4.24 | $4.24 | 104,874 |
| 2023-06-13 | $4.49 | $4.69 | $4.30 | $4.33 | $4.33 | 126,076 |
| 2023-06-12 | $4.50 | $4.58 | $4.44 | $4.53 | $4.53 | 66,153 |
| 2023-06-09 | $4.61 | $4.66 | $4.44 | $4.51 | $4.51 | 78,704 |
| 2023-06-08 | $4.75 | $4.89 | $4.62 | $4.62 | $4.62 | 91,226 |
| 2023-06-07 | $4.83 | $4.93 | $4.65 | $4.69 | $4.69 | 55,666 |
| 2023-06-06 | $4.70 | $4.93 | $4.66 | $4.75 | $4.75 | 91,379 |
| 2023-06-05 | $4.70 | $4.81 | $4.69 | $4.74 | $4.74 | 56,481 |
| 2023-06-02 | $4.88 | $5.01 | $4.71 | $4.83 | $4.83 | 163,582 |
| 2023-06-01 | $4.57 | $4.91 | $4.57 | $4.85 | $4.85 | 112,607 |
| 2023-05-31 | $4.37 | $4.74 | $4.37 | $4.57 | $4.57 | 102,306 |
| 2023-05-30 | $4.32 | $4.46 | $4.21 | $4.36 | $4.36 | 90,525 |
| 2023-05-26 | $4.47 | $4.51 | $4.24 | $4.32 | $4.32 | 103,474 |
| 2023-05-25 | $4.94 | $4.94 | $4.43 | $4.46 | $4.46 | 141,276 |
| 2023-05-24 | $5.00 | $5.06 | $4.79 | $4.87 | $4.87 | 76,733 |
| 2023-05-23 | $4.90 | $5.06 | $4.84 | $5.00 | $5.00 | 155,051 |
| 2023-05-22 | $4.79 | $4.92 | $4.58 | $4.84 | $4.84 | 82,737 |
| 2023-05-19 | $4.68 | $5.01 | $4.64 | $4.79 | $4.79 | 194,122 |
| 2023-05-18 | $4.97 | $4.97 | $4.64 | $4.74 | $4.74 | 269,617 |
| 2023-05-17 | $5.01 | $5.06 | $4.94 | $5.03 | $5.03 | 193,059 |
| 2023-05-16 | $5.11 | $5.11 | $4.87 | $4.98 | $4.98 | 144,221 |
| 2023-05-15 | $4.94 | $5.32 | $4.94 | $5.08 | $5.08 | 97,353 |
| 2023-05-12 | $5.12 | $5.23 | $4.98 | $5.10 | $5.10 | 65,385 |
| 2023-05-11 | $5.24 | $5.40 | $5.07 | $5.12 | $5.12 | 81,160 |
| 2023-05-10 | $5.24 | $5.32 | $5.06 | $5.22 | $5.22 | 62,010 |
| 2023-05-09 | $5.37 | $5.37 | $5.05 | $5.28 | $5.28 | 95,819 |
| 2023-05-08 | $5.23 | $5.49 | $5.17 | $5.31 | $5.31 | 122,597 |
| 2023-05-05 | $5.00 | $5.46 | $4.98 | $5.31 | $5.31 | 133,236 |
| 2023-05-04 | $5.01 | $5.18 | $5.00 | $5.17 | $5.17 | 357,881 |
| 2023-05-03 | $4.93 | $5.02 | $4.79 | $4.96 | $4.96 | 121,004 |
| 2023-05-02 | $4.79 | $4.87 | $4.63 | $4.80 | $4.80 | 100,957 |
| 2023-05-01 | $4.93 | $4.93 | $4.71 | $4.80 | $4.80 | 73,469 |
| 2023-04-28 | $4.52 | $4.85 | $4.52 | $4.81 | $4.81 | 148,199 |
| 2023-04-27 | $4.45 | $4.63 | $4.41 | $4.55 | $4.55 | 71,717 |
| 2023-04-26 | $4.28 | $4.46 | $4.28 | $4.44 | $4.44 | 76,088 |
| 2023-04-25 | $4.41 | $4.48 | $4.15 | $4.41 | $4.41 | 172,508 |
| 2023-04-24 | $4.53 | $4.55 | $4.36 | $4.41 | $4.41 | 128,645 |
| 2023-04-21 | $4.59 | $4.64 | $4.36 | $4.62 | $4.62 | 144,216 |
| 2023-04-20 | $4.64 | $4.72 | $4.62 | $4.62 | $4.62 | 63,102 |
| 2023-04-19 | $4.60 | $4.73 | $4.52 | $4.62 | $4.62 | 77,173 |
| 2023-04-18 | $4.59 | $4.83 | $4.56 | $4.70 | $4.70 | 92,845 |
| 2023-04-17 | $4.82 | $4.83 | $4.51 | $4.61 | $4.61 | 250,958 |
| 2023-04-14 | $5.17 | $5.17 | $4.51 | $4.72 | $4.72 | 311,762 |
| 2023-04-13 | $5.14 | $5.20 | $5.03 | $5.17 | $5.17 | 144,542 |
| 2023-04-12 | $5.01 | $5.16 | $4.84 | $5.10 | $5.10 | 135,631 |
| 2023-04-11 | $4.99 | $5.02 | $4.79 | $4.95 | $4.95 | 192,936 |
| 2023-04-10 | $4.87 | $4.93 | $4.76 | $4.90 | $4.90 | 191,066 |
| 2023-04-06 | $4.70 | $4.88 | $4.60 | $4.84 | $4.84 | 114,023 |
| 2023-04-05 | $4.75 | $4.80 | $4.60 | $4.74 | $4.74 | 144,634 |
| 2023-04-04 | $4.75 | $4.77 | $4.64 | $4.75 | $4.75 | 141,002 |
| 2023-04-03 | $4.50 | $4.79 | $4.43 | $4.70 | $4.70 | 153,541 |
| 2023-03-31 | $4.40 | $4.48 | $4.25 | $4.45 | $4.45 | 116,237 |
| 2023-03-30 | $4.40 | $4.50 | $4.34 | $4.43 | $4.43 | 142,785 |
| 2023-03-29 | $4.24 | $4.40 | $4.14 | $4.37 | $4.37 | 177,520 |
| 2023-03-28 | $3.79 | $4.20 | $3.74 | $4.19 | $4.19 | 199,571 |
| 2023-03-27 | $3.51 | $3.78 | $3.51 | $3.78 | $3.78 | 127,174 |
| 2023-03-24 | $3.55 | $3.61 | $3.54 | $3.59 | $3.59 | 57,031 |
| 2023-03-23 | $3.53 | $3.59 | $3.42 | $3.56 | $3.56 | 72,132 |
| 2023-03-22 | $3.30 | $3.52 | $3.27 | $3.47 | $3.47 | 60,902 |
| 2023-03-21 | $3.46 | $3.58 | $3.22 | $3.32 | $3.32 | 174,756 |
| 2023-03-20 | $3.42 | $3.54 | $3.32 | $3.46 | $3.46 | 107,134 |
| 2023-03-17 | $3.25 | $3.51 | $3.16 | $3.40 | $3.40 | 221,485 |
| 2023-03-16 | $3.57 | $3.61 | $3.40 | $3.42 | $3.42 | 66,434 |
| 2023-03-15 | $3.45 | $3.70 | $3.42 | $3.57 | $3.57 | 88,005 |
| 2023-03-14 | $3.61 | $3.62 | $3.28 | $3.49 | $3.49 | 162,184 |
| 2023-03-13 | $3.83 | $3.83 | $3.50 | $3.59 | $3.59 | 40,116 |
| 2023-03-10 | $3.36 | $3.65 | $3.36 | $3.57 | $3.57 | 189,664 |
| 2023-03-09 | $3.63 | $3.66 | $3.57 | $3.59 | $3.59 | 74,745 |
| 2023-03-08 | $3.63 | $3.66 | $3.54 | $3.63 | $3.63 | 64,933 |
| 2023-03-07 | $3.55 | $3.62 | $3.47 | $3.57 | $3.57 | 50,335 |
| 2023-03-06 | $3.64 | $3.65 | $3.45 | $3.56 | $3.56 | 51,216 |
| 2023-03-03 | $3.54 | $3.67 | $3.51 | $3.64 | $3.64 | 176,141 |
| 2023-03-02 | $3.42 | $3.59 | $3.42 | $3.57 | $3.57 | 72,265 |
| 2023-03-01 | $3.52 | $3.63 | $3.50 | $3.56 | $3.56 | 68,630 |
| 2023-02-28 | $3.29 | $3.58 | $3.25 | $3.57 | $3.57 | 114,746 |
| 2023-02-27 | $3.16 | $3.43 | $3.16 | $3.25 | $3.25 | 66,284 |
| 2023-02-24 | $3.21 | $3.29 | $3.16 | $3.19 | $3.19 | 53,433 |
| 2023-02-23 | $3.40 | $3.40 | $3.19 | $3.25 | $3.25 | 41,049 |
| 2023-02-22 | $3.15 | $3.20 | $3.12 | $3.18 | $3.18 | 44,714 |
| 2023-02-21 | $3.32 | $3.32 | $3.18 | $3.18 | $3.18 | 49,308 |
| 2023-02-17 | $3.31 | $3.36 | $3.25 | $3.29 | $3.29 | 60,854 |
| 2023-02-16 | $3.17 | $3.45 | $3.10 | $3.33 | $3.33 | 87,559 |
| 2023-02-15 | $3.15 | $3.21 | $3.10 | $3.14 | $3.14 | 69,240 |
| 2023-02-14 | $3.31 | $3.37 | $3.18 | $3.24 | $3.24 | 114,689 |
| 2023-02-13 | $3.42 | $3.43 | $3.31 | $3.34 | $3.34 | 42,833 |
| 2023-02-10 | $3.55 | $3.60 | $3.38 | $3.42 | $3.42 | 100,191 |
| 2023-02-09 | $3.65 | $3.65 | $3.53 | $3.54 | $3.54 | 67,250 |
| 2023-02-08 | $3.60 | $3.62 | $3.50 | $3.57 | $3.57 | 50,722 |
| 2023-02-07 | $3.55 | $3.63 | $3.44 | $3.60 | $3.60 | 100,835 |
| 2023-02-06 | $3.53 | $3.53 | $3.32 | $3.53 | $3.53 | 125,352 |
| 2023-02-03 | $3.53 | $3.56 | $3.46 | $3.49 | $3.49 | 137,952 |
| 2023-02-02 | $3.58 | $3.67 | $3.48 | $3.60 | $3.60 | 182,580 |
| 2023-02-01 | $3.53 | $3.61 | $3.46 | $3.58 | $3.58 | 105,983 |
| 2023-01-31 | $3.51 | $3.58 | $3.42 | $3.56 | $3.56 | 130,133 |
| 2023-01-30 | $3.55 | $3.57 | $3.45 | $3.48 | $3.48 | 74,350 |
| 2023-01-27 | $3.63 | $3.64 | $3.50 | $3.56 | $3.56 | 50,380 |
| 2023-01-26 | $3.74 | $3.75 | $3.55 | $3.68 | $3.68 | 70,991 |
| 2023-01-25 | $3.60 | $3.65 | $3.42 | $3.64 | $3.64 | 230,088 |
| 2023-01-24 | $3.77 | $3.82 | $3.57 | $3.65 | $3.65 | 89,076 |
| 2023-01-23 | $3.70 | $3.78 | $3.66 | $3.71 | $3.71 | 110,813 |
| 2023-01-20 | $3.56 | $3.77 | $3.51 | $3.75 | $3.75 | 165,200 |
| 2023-01-19 | $3.50 | $3.60 | $3.31 | $3.55 | $3.55 | 81,310 |
| 2023-01-18 | $3.50 | $3.60 | $3.50 | $3.54 | $3.54 | 137,973 |
| 2023-01-17 | $3.45 | $3.49 | $3.34 | $3.47 | $3.47 | 151,114 |
| 2023-01-13 | $2.91 | $3.38 | $2.86 | $3.37 | $3.37 | 203,895 |
| 2023-01-12 | $2.99 | $3.08 | $2.91 | $3.05 | $3.05 | 118,138 |
| 2023-01-11 | $2.95 | $2.98 | $2.82 | $2.91 | $2.91 | 110,856 |
| 2023-01-10 | $2.85 | $2.94 | $2.84 | $2.92 | $2.92 | 111,602 |
| 2023-01-09 | $2.89 | $2.95 | $2.84 | $2.88 | $2.88 | 98,006 |
| 2023-01-06 | $2.84 | $2.92 | $2.78 | $2.86 | $2.86 | 112,388 |
| 2023-01-05 | $2.82 | $2.92 | $2.74 | $2.82 | $2.82 | 57,938 |
| 2023-01-04 | $2.51 | $2.81 | $2.51 | $2.80 | $2.80 | 87,100 |
| 2023-01-03 | $2.91 | $2.95 | $2.43 | $2.48 | $2.48 | 190,439 |
| 2022-12-30 | $2.86 | $2.93 | $2.82 | $2.92 | $2.92 | 80,242 |
| 2022-12-29 | $2.82 | $2.91 | $2.75 | $2.86 | $2.86 | 58,837 |
| 2022-12-28 | $2.94 | $2.98 | $2.77 | $2.84 | $2.84 | 99,007 |
| 2022-12-27 | $2.90 | $2.96 | $2.80 | $2.94 | $2.94 | 169,048 |
| 2022-12-23 | $2.85 | $2.85 | $2.75 | $2.80 | $2.80 | 142,229 |
| 2022-12-22 | $2.78 | $2.80 | $2.64 | $2.80 | $2.80 | 103,762 |
| 2022-12-21 | $2.58 | $2.85 | $2.53 | $2.80 | $2.80 | 406,663 |
| 2022-12-20 | $2.25 | $2.53 | $2.25 | $2.53 | $2.53 | 173,314 |
| 2022-12-19 | $1.99 | $2.24 | $1.97 | $2.23 | $2.23 | 280,749 |
| 2022-12-16 | $1.90 | $1.90 | $1.83 | $1.88 | $1.88 | 101,442 |
| 2022-12-15 | $1.95 | $1.95 | $1.88 | $1.90 | $1.90 | 35,155 |
| 2022-12-14 | $1.97 | $2.08 | $1.88 | $1.88 | $1.88 | 138,929 |
| 2022-12-13 | $1.95 | $2.02 | $1.94 | $2.00 | $2.00 | 109,456 |
| 2022-12-12 | $2.00 | $2.01 | $1.84 | $1.84 | $1.84 | 168,268 |
| 2022-12-09 | $2.07 | $2.10 | $1.85 | $1.85 | $1.85 | 188,985 |
| 2022-12-08 | $2.13 | $2.13 | $2.02 | $2.08 | $2.08 | 66,969 |
| 2022-12-07 | $2.13 | $2.21 | $2.10 | $2.13 | $2.13 | 67,830 |
| 2022-12-06 | $2.27 | $2.27 | $2.11 | $2.11 | $2.11 | 54,200 |
| 2022-12-05 | $2.29 | $2.31 | $2.12 | $2.24 | $2.24 | 99,388 |
| 2022-12-02 | $2.19 | $2.34 | $2.15 | $2.32 | $2.32 | 61,983 |
| 2022-12-01 | $2.15 | $2.30 | $2.15 | $2.25 | $2.25 | 73,364 |
| 2022-11-30 | $2.06 | $2.14 | $2.06 | $2.10 | $2.10 | 44,396 |
| 2022-11-29 | $2.12 | $2.17 | $2.01 | $2.05 | $2.05 | 80,881 |
| 2022-11-28 | $2.17 | $2.20 | $2.11 | $2.11 | $2.11 | 34,191 |
| 2022-11-25 | $2.21 | $2.25 | $2.16 | $2.17 | $2.17 | 23,575 |
| 2022-11-23 | $2.23 | $2.29 | $2.20 | $2.21 | $2.21 | 25,414 |
| 2022-11-22 | $2.16 | $2.32 | $2.15 | $2.25 | $2.25 | 72,881 |
| 2022-11-21 | $2.25 | $2.25 | $2.10 | $2.15 | $2.15 | 71,818 |
| 2022-11-18 | $2.26 | $2.29 | $2.16 | $2.18 | $2.18 | 114,311 |
| 2022-11-17 | $2.38 | $2.39 | $2.26 | $2.27 | $2.27 | 81,145 |
| 2022-11-16 | $2.38 | $2.46 | $2.34 | $2.38 | $2.38 | 21,397 |
| 2022-11-15 | $2.40 | $2.44 | $2.36 | $2.38 | $2.38 | 63,793 |
| 2022-11-14 | $2.60 | $2.61 | $2.35 | $2.43 | $2.43 | 81,523 |
| 2022-11-11 | $2.42 | $2.65 | $2.39 | $2.61 | $2.61 | 103,254 |
| 2022-11-10 | $2.30 | $2.43 | $2.30 | $2.40 | $2.40 | 149,494 |
| 2022-11-09 | $2.35 | $2.43 | $2.14 | $2.25 | $2.25 | 182,603 |
| 2022-11-08 | $2.45 | $2.45 | $2.22 | $2.35 | $2.35 | 168,978 |
| 2022-11-07 | $2.35 | $2.45 | $2.35 | $2.44 | $2.44 | 56,383 |
| 2022-11-04 | $2.11 | $2.37 | $2.11 | $2.35 | $2.35 | 179,951 |
| 2022-11-03 | $2.14 | $2.17 | $2.03 | $2.05 | $2.05 | 50,059 |
| 2022-11-02 | $2.28 | $2.33 | $2.14 | $2.14 | $2.14 | 102,365 |
| 2022-11-01 | $2.48 | $2.48 | $2.27 | $2.31 | $2.31 | 62,888 |
| 2022-10-31 | $2.28 | $2.42 | $2.20 | $2.35 | $2.35 | 187,726 |
| 2022-10-28 | $1.84 | $2.10 | $1.82 | $2.10 | $2.10 | 272,348 |
| 2022-10-27 | $1.80 | $1.80 | $1.77 | $1.78 | $1.78 | 14,792 |
| 2022-10-26 | $1.77 | $1.80 | $1.75 | $1.77 | $1.77 | 51,879 |
| 2022-10-25 | $1.74 | $1.78 | $1.74 | $1.77 | $1.77 | 67,292 |
| 2022-10-24 | $1.75 | $1.77 | $1.72 | $1.74 | $1.74 | 41,605 |
| 2022-10-21 | $1.69 | $1.80 | $1.69 | $1.73 | $1.73 | 70,177 |
| 2022-10-20 | $1.70 | $1.79 | $1.70 | $1.70 | $1.70 | 131,339 |
| 2022-10-19 | $1.78 | $1.84 | $1.70 | $1.71 | $1.71 | 113,626 |
| 2022-10-18 | $1.74 | $1.82 | $1.74 | $1.81 | $1.81 | 31,474 |
| 2022-10-17 | $1.81 | $1.83 | $1.73 | $1.74 | $1.74 | 81,713 |
| 2022-10-14 | $1.83 | $1.85 | $1.75 | $1.75 | $1.75 | 35,406 |
| 2022-10-13 | $1.93 | $1.93 | $1.84 | $1.85 | $1.85 | 22,873 |
| 2022-10-12 | $1.89 | $1.93 | $1.82 | $1.91 | $1.91 | 39,467 |
| 2022-10-11 | $1.79 | $2.02 | $1.78 | $1.88 | $1.88 | 160,913 |
| 2022-10-10 | $2.08 | $2.10 | $1.81 | $1.81 | $1.81 | 78,908 |
| 2022-10-07 | $2.12 | $2.12 | $1.94 | $1.94 | $1.94 | 59,405 |
| 2022-10-06 | $2.15 | $2.17 | $2.13 | $2.14 | $2.14 | 98,388 |
| 2022-10-05 | $2.23 | $2.23 | $2.14 | $2.17 | $2.17 | 24,713 |
| 2022-10-04 | $2.03 | $2.25 | $2.03 | $2.22 | $2.22 | 64,873 |
| 2022-10-03 | $2.03 | $2.06 | $2.00 | $2.05 | $2.05 | 50,218 |
| 2022-09-30 | $2.04 | $2.05 | $1.94 | $2.02 | $2.02 | 85,278 |
| 2022-09-29 | $2.26 | $2.26 | $1.94 | $1.98 | $1.98 | 27,072 |
| 2022-09-28 | $1.93 | $2.01 | $1.92 | $2.00 | $2.00 | 52,385 |
| 2022-09-27 | $1.89 | $2.01 | $1.89 | $1.93 | $1.93 | 86,241 |
| 2022-09-26 | $2.04 | $2.08 | $1.90 | $1.92 | $1.92 | 133,030 |
| 2022-09-23 | $2.20 | $2.24 | $2.04 | $2.04 | $2.04 | 58,159 |
| 2022-09-22 | $2.45 | $2.45 | $2.20 | $2.25 | $2.25 | 70,920 |
| 2022-09-21 | $2.44 | $2.44 | $2.30 | $2.34 | $2.34 | 112,880 |
| 2022-09-20 | $2.43 | $2.48 | $2.35 | $2.40 | $2.40 | 87,054 |
| 2022-09-19 | $2.50 | $2.54 | $2.40 | $2.45 | $2.45 | 65,077 |
| 2022-09-16 | $2.59 | $2.59 | $2.46 | $2.50 | $2.50 | 64,111 |
| 2022-09-15 | $2.58 | $2.63 | $2.46 | $2.49 | $2.49 | 71,161 |
| 2022-09-14 | $2.68 | $2.71 | $2.52 | $2.55 | $2.55 | 52,478 |
| 2022-09-13 | $2.70 | $2.76 | $2.63 | $2.67 | $2.67 | 38,449 |
| 2022-09-12 | $2.80 | $2.87 | $2.74 | $2.74 | $2.74 | 47,458 |
| 2022-09-09 | $2.79 | $2.89 | $2.76 | $2.79 | $2.79 | 64,557 |
| 2022-09-08 | $2.74 | $2.81 | $2.71 | $2.78 | $2.78 | 45,199 |
| 2022-09-07 | $2.65 | $2.74 | $2.61 | $2.73 | $2.73 | 71,419 |
| 2022-09-06 | $2.62 | $2.67 | $2.58 | $2.62 | $2.62 | 21,432 |
| 2022-09-02 | $2.53 | $2.65 | $2.52 | $2.65 | $2.65 | 59,383 |
| 2022-09-01 | $2.59 | $2.59 | $2.45 | $2.51 | $2.51 | 19,268 |
| 2022-08-31 | $2.59 | $2.59 | $2.48 | $2.58 | $2.58 | 20,862 |
| 2022-08-30 | $2.60 | $2.62 | $2.54 | $2.62 | $2.62 | 51,441 |
| 2022-08-29 | $2.63 | $2.67 | $2.60 | $2.65 | $2.65 | 38,701 |
| 2022-08-26 | $2.72 | $2.72 | $2.60 | $2.63 | $2.63 | 17,051 |
| 2022-08-25 | $2.65 | $2.70 | $2.63 | $2.63 | $2.63 | 28,949 |
| 2022-08-24 | $2.60 | $2.73 | $2.60 | $2.67 | $2.67 | 65,352 |
| 2022-08-23 | $2.64 | $2.70 | $2.61 | $2.70 | $2.70 | 57,284 |
| 2022-08-22 | $2.60 | $2.64 | $2.57 | $2.61 | $2.61 | 30,030 |
| 2022-08-19 | $2.66 | $2.66 | $2.58 | $2.64 | $2.64 | 31,335 |
| 2022-08-18 | $2.70 | $2.70 | $2.60 | $2.65 | $2.65 | 56,600 |
| 2022-08-17 | $2.77 | $2.77 | $2.67 | $2.70 | $2.70 | 50,550 |
| 2022-08-16 | $2.75 | $2.77 | $2.66 | $2.77 | $2.77 | 43,263 |
| 2022-08-15 | $2.69 | $2.77 | $2.68 | $2.73 | $2.73 | 55,312 |
| 2022-08-12 | $2.65 | $2.80 | $2.65 | $2.79 | $2.79 | 110,135 |
| 2022-08-11 | $2.70 | $2.83 | $2.66 | $2.75 | $2.75 | 165,245 |
| 2022-08-10 | $2.59 | $2.69 | $2.57 | $2.68 | $2.68 | 71,893 |
| 2022-08-09 | $2.62 | $2.66 | $2.52 | $2.59 | $2.59 | 69,694 |
| 2022-08-08 | $2.75 | $2.75 | $2.63 | $2.64 | $2.64 | 63,162 |
| 2022-08-05 | $2.62 | $2.70 | $2.58 | $2.63 | $2.63 | 136,043 |
| 2022-08-04 | $2.74 | $2.76 | $2.64 | $2.64 | $2.64 | 70,296 |
| 2022-08-03 | $2.68 | $2.75 | $2.66 | $2.75 | $2.75 | 73,001 |
| 2022-08-02 | $2.72 | $2.76 | $2.65 | $2.69 | $2.69 | 85,369 |
| 2022-08-01 | $2.81 | $2.81 | $2.73 | $2.73 | $2.73 | 21,116 |
| 2022-07-29 | $2.77 | $2.80 | $2.70 | $2.76 | $2.76 | 59,415 |
| 2022-07-28 | $2.77 | $2.78 | $2.71 | $2.72 | $2.72 | 38,694 |
| 2022-07-27 | $2.71 | $2.74 | $2.63 | $2.74 | $2.74 | 65,042 |
| 2022-07-26 | $2.73 | $2.76 | $2.68 | $2.69 | $2.69 | 35,378 |
| 2022-07-25 | $2.74 | $2.74 | $2.65 | $2.73 | $2.73 | 26,245 |
| 2022-07-22 | $2.77 | $2.78 | $2.68 | $2.70 | $2.70 | 53,648 |
| 2022-07-21 | $2.81 | $2.81 | $2.68 | $2.77 | $2.77 | 62,810 |
| 2022-07-20 | $2.85 | $2.90 | $2.73 | $2.81 | $2.81 | 44,721 |
| 2022-07-19 | $2.84 | $2.91 | $2.78 | $2.85 | $2.85 | 111,736 |
| 2022-07-18 | $2.88 | $2.94 | $2.80 | $2.81 | $2.81 | 45,239 |
| 2022-07-15 | $2.85 | $2.96 | $2.80 | $2.89 | $2.89 | 55,528 |
| 2022-07-14 | $2.80 | $2.89 | $2.74 | $2.80 | $2.80 | 60,854 |
| 2022-07-13 | $2.66 | $2.84 | $2.59 | $2.84 | $2.84 | 78,672 |
| 2022-07-12 | $2.72 | $2.72 | $2.64 | $2.66 | $2.66 | 58,959 |
| 2022-07-11 | $2.89 | $2.89 | $2.71 | $2.73 | $2.73 | 93,170 |
| 2022-07-08 | $2.86 | $2.91 | $2.77 | $2.80 | $2.80 | 71,616 |
| 2022-07-07 | $2.81 | $2.96 | $2.81 | $2.85 | $2.85 | 71,934 |
| 2022-07-06 | $3.04 | $3.04 | $2.76 | $2.80 | $2.80 | 138,708 |
| 2022-07-05 | $3.15 | $3.24 | $3.02 | $3.04 | $3.04 | 97,982 |
| 2022-07-01 | $3.27 | $3.42 | $3.11 | $3.18 | $3.18 | 44,798 |
| 2022-06-30 | $3.23 | $3.33 | $3.05 | $3.31 | $3.31 | 218,612 |
| 2022-06-29 | $3.35 | $3.37 | $3.21 | $3.23 | $3.23 | 81,687 |
| 2022-06-28 | $3.65 | $3.65 | $3.36 | $3.37 | $3.37 | 78,723 |
| 2022-06-27 | $3.83 | $3.83 | $3.64 | $3.69 | $3.69 | 69,502 |
| 2022-06-24 | $3.36 | $3.88 | $3.36 | $3.82 | $3.82 | 3,274,533 |
| 2022-06-23 | $3.39 | $3.49 | $3.32 | $3.40 | $3.40 | 177,923 |
| 2022-06-22 | $3.37 | $3.43 | $3.31 | $3.31 | $3.31 | 215,745 |
| 2022-06-21 | $3.30 | $3.42 | $3.26 | $3.33 | $3.33 | 193,666 |
| 2022-06-17 | $3.51 | $3.54 | $3.26 | $3.32 | $3.32 | 232,022 |
| 2022-06-16 | $3.51 | $3.54 | $3.45 | $3.51 | $3.51 | 262,592 |
| 2022-06-15 | $3.50 | $3.57 | $3.40 | $3.51 | $3.51 | 215,875 |
| 2022-06-14 | $3.42 | $3.51 | $3.40 | $3.47 | $3.47 | 173,606 |
| 2022-06-13 | $3.45 | $3.50 | $3.33 | $3.44 | $3.44 | 230,985 |
| 2022-06-10 | $3.24 | $3.55 | $3.21 | $3.52 | $3.52 | 201,236 |
| 2022-06-09 | $3.37 | $3.49 | $3.22 | $3.39 | $3.39 | 146,144 |
| 2022-06-08 | $3.50 | $3.56 | $3.30 | $3.39 | $3.39 | 149,569 |
| 2022-06-07 | $3.21 | $3.59 | $3.21 | $3.56 | $3.56 | 253,606 |
| 2022-06-06 | $3.54 | $3.54 | $3.18 | $3.28 | $3.28 | 5,774,839 |
| 2022-06-03 | $3.40 | $3.59 | $3.33 | $3.54 | $3.54 | 191,496 |
| 2022-06-02 | $3.30 | $3.66 | $3.30 | $3.46 | $3.46 | 147,377 |
| 2022-06-01 | $3.50 | $3.57 | $3.16 | $3.22 | $3.22 | 119,446 |
| 2022-05-31 | $3.42 | $3.63 | $3.42 | $3.48 | $3.48 | 72,762 |
| 2022-05-27 | $3.49 | $3.49 | $3.40 | $3.48 | $3.48 | 171,944 |
| 2022-05-26 | $3.41 | $3.54 | $3.38 | $3.48 | $3.48 | 104,403 |
| 2022-05-25 | $3.40 | $3.40 | $3.20 | $3.37 | $3.37 | 91,689 |
| 2022-05-24 | $3.18 | $3.42 | $3.16 | $3.38 | $3.38 | 115,674 |
| 2022-05-23 | $3.15 | $3.21 | $3.07 | $3.19 | $3.19 | 89,612 |
| 2022-05-20 | $3.13 | $3.16 | $2.95 | $3.09 | $3.09 | 118,183 |
| 2022-05-19 | $3.03 | $3.18 | $3.03 | $3.10 | $3.10 | 124,160 |
| 2022-05-18 | $3.13 | $3.14 | $3.00 | $3.00 | $3.00 | 91,178 |
| 2022-05-17 | $3.08 | $3.15 | $3.00 | $3.10 | $3.10 | 102,130 |
| 2022-05-16 | $3.15 | $3.20 | $2.94 | $3.01 | $3.01 | 137,389 |
| 2022-05-13 | $3.19 | $3.32 | $3.07 | $3.08 | $3.08 | 120,765 |
| 2022-05-12 | $3.26 | $3.42 | $3.16 | $3.21 | $3.21 | 212,175 |
| 2022-05-11 | $3.43 | $3.43 | $3.19 | $3.22 | $3.22 | 154,954 |
| 2022-05-10 | $3.33 | $3.49 | $3.26 | $3.32 | $3.32 | 163,898 |
| 2022-05-09 | $3.35 | $3.40 | $3.24 | $3.30 | $3.30 | 165,623 |
| 2022-05-06 | $3.56 | $3.56 | $3.36 | $3.43 | $3.43 | 79,379 |
| 2022-05-05 | $3.64 | $3.64 | $3.32 | $3.45 | $3.45 | 158,759 |
| 2022-05-04 | $3.37 | $3.61 | $3.36 | $3.59 | $3.59 | 148,338 |
| 2022-05-03 | $3.40 | $3.54 | $3.40 | $3.40 | $3.40 | 107,930 |
| 2022-05-02 | $3.40 | $3.47 | $3.36 | $3.46 | $3.46 | 129,694 |
| 2022-04-29 | $3.62 | $3.63 | $3.45 | $3.53 | $3.53 | 231,633 |
| 2022-04-28 | $3.65 | $3.67 | $3.51 | $3.60 | $3.60 | 163,704 |
| 2022-04-27 | $3.61 | $3.76 | $3.60 | $3.61 | $3.61 | 68,563 |
| 2022-04-26 | $3.82 | $3.84 | $3.59 | $3.64 | $3.64 | 143,778 |
| 2022-04-25 | $3.90 | $3.92 | $3.70 | $3.87 | $3.87 | 225,324 |
| 2022-04-22 | $3.84 | $4.03 | $3.80 | $4.01 | $4.01 | 364,796 |
| 2022-04-21 | $4.00 | $4.04 | $3.79 | $3.83 | $3.83 | 155,860 |
| 2022-04-20 | $4.12 | $4.12 | $3.88 | $3.97 | $3.97 | 143,781 |
| 2022-04-19 | $4.24 | $4.28 | $4.11 | $4.13 | $4.13 | 86,787 |
| 2022-04-18 | $4.61 | $4.72 | $4.19 | $4.20 | $4.20 | 133,518 |
| 2022-04-14 | $4.40 | $4.61 | $4.33 | $4.57 | $4.57 | 133,864 |
| 2022-04-13 | $4.57 | $4.57 | $4.31 | $4.38 | $4.38 | 155,931 |
| 2022-04-12 | $4.36 | $4.51 | $4.36 | $4.46 | $4.46 | 91,051 |
| 2022-04-11 | $4.53 | $4.53 | $4.28 | $4.41 | $4.41 | 124,002 |
| 2022-04-08 | $4.29 | $4.42 | $4.18 | $4.35 | $4.35 | 101,553 |
| 2022-04-07 | $4.23 | $4.32 | $4.15 | $4.21 | $4.21 | 53,614 |
| 2022-04-06 | $4.17 | $4.25 | $4.08 | $4.18 | $4.18 | 57,290 |
| 2022-04-05 | $4.30 | $4.34 | $4.08 | $4.12 | $4.12 | 141,962 |
| 2022-04-04 | $4.23 | $4.32 | $4.15 | $4.20 | $4.20 | 55,232 |
| 2022-04-01 | $4.05 | $4.13 | $3.97 | $4.12 | $4.12 | 59,429 |
| 2022-03-31 | $4.13 | $4.25 | $4.05 | $4.10 | $4.10 | 117,552 |
| 2022-03-30 | $4.38 | $4.42 | $4.14 | $4.16 | $4.16 | 61,380 |
| 2022-03-29 | $4.15 | $4.41 | $4.05 | $4.38 | $4.38 | 94,318 |
| 2022-03-28 | $4.30 | $4.30 | $4.05 | $4.19 | $4.19 | 72,412 |
| 2022-03-25 | $4.41 | $4.44 | $4.23 | $4.32 | $4.32 | 124,445 |
| 2022-03-24 | $4.45 | $4.60 | $4.38 | $4.42 | $4.42 | 78,185 |
| 2022-03-23 | $4.49 | $4.62 | $4.34 | $4.47 | $4.47 | 101,820 |
| 2022-03-22 | $4.65 | $4.82 | $4.41 | $4.51 | $4.51 | 103,233 |
| 2022-03-21 | $4.70 | $4.74 | $4.55 | $4.66 | $4.66 | 107,076 |
| 2022-03-18 | $4.60 | $4.60 | $4.45 | $4.59 | $4.59 | 220,036 |
| 2022-03-17 | $4.13 | $4.59 | $4.10 | $4.50 | $4.50 | 165,949 |
| 2022-03-16 | $3.94 | $4.05 | $3.80 | $4.03 | $4.03 | 107,752 |
| 2022-03-15 | $4.00 | $4.00 | $3.77 | $3.99 | $3.99 | 78,257 |
| 2022-03-14 | $4.48 | $4.53 | $3.95 | $4.00 | $4.00 | 169,224 |
| 2022-03-11 | $4.62 | $4.70 | $4.40 | $4.52 | $4.52 | 151,552 |
| 2022-03-10 | $4.76 | $4.86 | $4.67 | $4.70 | $4.70 | 112,304 |
| 2022-03-09 | $4.65 | $4.88 | $4.55 | $4.70 | $4.70 | 186,207 |
| 2022-03-08 | $4.43 | $4.86 | $4.41 | $4.72 | $4.72 | 323,641 |
| 2022-03-07 | $4.09 | $4.45 | $4.07 | $4.28 | $4.28 | 251,031 |
| 2022-03-04 | $3.74 | $4.05 | $3.74 | $4.03 | $4.03 | 132,240 |
| 2022-03-03 | $4.05 | $4.05 | $3.71 | $3.73 | $3.73 | 133,042 |
| 2022-03-02 | $3.74 | $4.01 | $3.73 | $4.00 | $4.00 | 173,083 |
| 2022-03-01 | $3.62 | $3.74 | $3.56 | $3.70 | $3.70 | 119,575 |
| 2022-02-28 | $3.77 | $3.77 | $3.58 | $3.60 | $3.60 | 125,378 |
| 2022-02-25 | $3.40 | $3.64 | $3.31 | $3.60 | $3.60 | 72,878 |
| 2022-02-24 | $3.43 | $3.52 | $3.26 | $3.37 | $3.37 | 160,608 |
| 2022-02-23 | $3.41 | $3.47 | $3.33 | $3.34 | $3.34 | 102,180 |
| 2022-02-22 | $3.53 | $3.60 | $3.35 | $3.36 | $3.36 | 108,616 |
| 2022-02-18 | $3.65 | $3.80 | $3.48 | $3.54 | $3.54 | 78,429 |
| 2022-02-17 | $3.59 | $3.90 | $3.56 | $3.66 | $3.66 | 240,669 |
| 2022-02-16 | $3.49 | $3.62 | $3.42 | $3.57 | $3.57 | 103,166 |
| 2022-02-15 | $3.36 | $3.46 | $3.33 | $3.42 | $3.42 | 94,100 |
| 2022-02-14 | $3.53 | $3.63 | $3.38 | $3.49 | $3.49 | 174,918 |
| 2022-02-11 | $3.35 | $3.60 | $3.35 | $3.53 | $3.53 | 123,507 |
| 2022-02-10 | $3.47 | $3.61 | $3.35 | $3.36 | $3.36 | 122,243 |
| 2022-02-09 | $3.59 | $3.61 | $3.47 | $3.49 | $3.49 | 88,180 |
| 2022-02-08 | $3.53 | $3.60 | $3.45 | $3.58 | $3.58 | 83,052 |
| 2022-02-07 | $3.38 | $3.62 | $3.34 | $3.56 | $3.56 | 86,253 |
| 2022-02-04 | $3.44 | $3.48 | $3.37 | $3.38 | $3.38 | 108,081 |
| 2022-02-03 | $3.56 | $3.60 | $3.44 | $3.50 | $3.50 | 65,508 |
| 2022-02-02 | $3.67 | $3.67 | $3.41 | $3.52 | $3.52 | 81,452 |
| 2022-02-01 | $3.76 | $3.76 | $3.57 | $3.60 | $3.60 | 51,512 |
| 2022-01-31 | $3.48 | $3.70 | $3.43 | $3.68 | $3.68 | 87,386 |
| 2022-01-28 | $3.39 | $3.47 | $3.25 | $3.44 | $3.44 | 115,254 |
| 2022-01-27 | $3.72 | $3.72 | $3.44 | $3.45 | $3.45 | 119,333 |
| 2022-01-26 | $3.95 | $3.95 | $3.61 | $3.67 | $3.67 | 114,760 |
| 2022-01-25 | $3.73 | $3.95 | $3.66 | $3.91 | $3.91 | 110,550 |
| 2022-01-24 | $3.87 | $3.89 | $3.56 | $3.88 | $3.88 | 180,804 |
| 2022-01-21 | $4.10 | $4.12 | $3.84 | $3.85 | $3.85 | 151,651 |
| 2022-01-20 | $4.32 | $4.42 | $4.09 | $4.09 | $4.09 | 93,854 |
| 2022-01-19 | $4.10 | $4.38 | $4.10 | $4.32 | $4.32 | 83,904 |
| 2022-01-18 | $4.10 | $4.20 | $4.10 | $4.10 | $4.10 | 93,432 |
| 2022-01-14 | $4.27 | $4.27 | $4.00 | $4.17 | $4.17 | 125,220 |
| 2022-01-13 | $4.35 | $4.35 | $4.20 | $4.22 | $4.22 | 54,856 |
| 2022-01-12 | $4.43 | $4.48 | $4.27 | $4.30 | $4.30 | 68,717 |
| 2022-01-11 | $4.24 | $4.37 | $4.13 | $4.35 | $4.35 | 71,673 |
| 2022-01-10 | $4.44 | $4.45 | $4.14 | $4.29 | $4.29 | 96,668 |
| 2022-01-07 | $4.56 | $4.59 | $4.36 | $4.54 | $4.54 | 53,765 |
| 2022-01-06 | $4.40 | $4.57 | $4.38 | $4.48 | $4.48 | 76,429 |
| 2022-01-05 | $4.85 | $4.89 | $4.50 | $4.55 | $4.55 | 92,199 |
| 2022-01-04 | $4.86 | $4.90 | $4.70 | $4.88 | $4.88 | 92,496 |
| 2022-01-03 | $4.64 | $4.80 | $4.61 | $4.77 | $4.77 | 80,515 |
| 2021-12-31 | $4.26 | $4.76 | $4.26 | $4.75 | $4.75 | 138,866 |
| 2021-12-30 | $4.36 | $4.59 | $4.32 | $4.45 | $4.45 | 195,038 |
| 2021-12-29 | $4.53 | $4.53 | $4.19 | $4.23 | $4.23 | 145,162 |
| 2021-12-28 | $4.37 | $4.43 | $4.27 | $4.43 | $4.43 | 71,612 |
| 2021-12-27 | $4.52 | $4.57 | $4.32 | $4.38 | $4.38 | 122,462 |
| 2021-12-23 | $4.46 | $4.57 | $4.34 | $4.55 | $4.55 | 114,721 |
| 2021-12-22 | $4.25 | $4.42 | $4.20 | $4.42 | $4.42 | 113,613 |
| 2021-12-21 | $4.18 | $4.32 | $4.09 | $4.29 | $4.29 | 91,049 |
| 2021-12-20 | $4.11 | $4.20 | $3.96 | $4.18 | $4.18 | 116,872 |
| 2021-12-17 | $4.44 | $4.46 | $4.07 | $4.11 | $4.11 | 462,606 |
| 2021-12-16 | $4.32 | $4.59 | $4.32 | $4.42 | $4.42 | 203,454 |
| 2021-12-15 | $4.30 | $4.36 | $4.08 | $4.25 | $4.25 | 162,297 |
| 2021-12-14 | $4.59 | $4.62 | $4.27 | $4.31 | $4.31 | 138,417 |
| 2021-12-13 | $4.65 | $4.73 | $4.53 | $4.66 | $4.66 | 68,640 |
| 2021-12-10 | $5.04 | $5.04 | $4.66 | $4.69 | $4.69 | 82,847 |
| 2021-12-09 | $4.86 | $4.86 | $4.66 | $4.80 | $4.80 | 55,829 |
| 2021-12-08 | $4.93 | $5.09 | $4.73 | $4.74 | $4.74 | 117,158 |
| 2021-12-07 | $4.59 | $5.10 | $4.59 | $4.98 | $4.98 | 180,465 |
| 2021-12-06 | $4.70 | $4.92 | $4.67 | $4.74 | $4.74 | 116,889 |
| 2021-12-03 | $4.97 | $5.05 | $4.70 | $4.75 | $4.75 | 89,985 |
| 2021-12-02 | $5.10 | $5.10 | $4.85 | $4.96 | $4.96 | 62,805 |
| 2021-12-01 | $5.31 | $5.31 | $4.88 | $4.89 | $4.89 | 74,446 |
| 2021-11-30 | $5.22 | $5.35 | $4.93 | $5.05 | $5.05 | 108,626 |
| 2021-11-29 | $5.07 | $5.31 | $4.85 | $5.21 | $5.21 | 125,163 |
| 2021-11-26 | $5.20 | $5.20 | $4.81 | $4.87 | $4.87 | 154,862 |
| 2021-11-24 | $5.18 | $5.33 | $5.00 | $5.32 | $5.32 | 46,129 |
| 2021-11-23 | $5.31 | $5.34 | $5.00 | $5.09 | $5.09 | 124,310 |
| 2021-11-22 | $5.60 | $5.60 | $5.26 | $5.36 | $5.36 | 184,998 |
| 2021-11-19 | $5.77 | $5.86 | $5.49 | $5.54 | $5.54 | 69,236 |
| 2021-11-18 | $5.86 | $5.94 | $5.65 | $5.77 | $5.77 | 187,946 |
| 2021-11-17 | $5.68 | $5.84 | $5.57 | $5.79 | $5.79 | 132,083 |
| 2021-11-16 | $5.66 | $5.83 | $5.43 | $5.66 | $5.66 | 149,612 |
| 2021-11-15 | $5.40 | $5.66 | $5.35 | $5.66 | $5.66 | 152,123 |
| 2021-11-12 | $5.19 | $5.44 | $5.05 | $5.39 | $5.39 | 192,200 |
| 2021-11-11 | $4.79 | $5.17 | $4.79 | $5.17 | $5.17 | 116,379 |
| 2021-11-10 | $4.90 | $5.16 | $4.85 | $4.94 | $4.94 | 215,980 |
| 2021-11-09 | $4.77 | $4.89 | $4.61 | $4.87 | $4.87 | 88,145 |
| 2021-11-08 | $4.75 | $4.79 | $4.68 | $4.77 | $4.77 | 76,463 |
| 2021-11-05 | $4.54 | $4.75 | $4.46 | $4.75 | $4.75 | 132,850 |
| 2021-11-04 | $4.67 | $4.77 | $4.49 | $4.54 | $4.54 | 69,641 |
| 2021-11-03 | $4.44 | $4.64 | $4.38 | $4.61 | $4.61 | 143,067 |
| 2021-11-02 | $4.66 | $4.66 | $4.43 | $4.48 | $4.48 | 154,133 |
| 2021-11-01 | $4.80 | $4.87 | $4.65 | $4.67 | $4.67 | 118,838 |
| 2021-10-29 | $4.86 | $4.86 | $4.61 | $4.76 | $4.76 | 114,854 |
| 2021-10-28 | $4.86 | $4.89 | $4.78 | $4.89 | $4.89 | 44,051 |
| 2021-10-27 | $4.83 | $4.91 | $4.79 | $4.83 | $4.83 | 46,665 |
| 2021-10-26 | $4.94 | $4.94 | $4.76 | $4.83 | $4.83 | 72,058 |
| 2021-10-25 | $4.80 | $5.00 | $4.80 | $4.92 | $4.92 | 67,120 |
| 2021-10-22 | $4.83 | $4.96 | $4.76 | $4.80 | $4.80 | 69,686 |
| 2021-10-21 | $4.92 | $4.93 | $4.78 | $4.83 | $4.83 | 54,690 |
| 2021-10-20 | $4.83 | $4.94 | $4.72 | $4.92 | $4.92 | 82,002 |
| 2021-10-19 | $4.96 | $5.12 | $4.67 | $4.83 | $4.83 | 79,536 |
| 2021-10-18 | $4.86 | $4.94 | $4.76 | $4.78 | $4.78 | 95,825 |
| 2021-10-15 | $5.13 | $5.15 | $4.94 | $4.99 | $4.99 | 96,011 |
| 2021-10-14 | $5.13 | $5.20 | $5.05 | $5.10 | $5.10 | 64,565 |
| 2021-10-13 | $5.12 | $5.22 | $4.95 | $5.08 | $5.08 | 142,576 |
| 2021-10-12 | $4.70 | $4.98 | $4.58 | $4.93 | $4.93 | 91,378 |
| 2021-10-11 | $4.71 | $4.80 | $4.70 | $4.71 | $4.71 | 54,046 |
| 2021-10-08 | $4.82 | $4.90 | $4.68 | $4.70 | $4.70 | 89,820 |
| 2021-10-07 | $4.85 | $4.85 | $4.73 | $4.79 | $4.79 | 77,763 |
| 2021-10-06 | $4.88 | $4.95 | $4.75 | $4.80 | $4.80 | 80,780 |
| 2021-10-05 | $5.11 | $5.11 | $4.90 | $4.93 | $4.93 | 102,236 |
| 2021-10-04 | $5.09 | $5.20 | $5.03 | $5.06 | $5.06 | 70,478 |
| 2021-10-01 | $5.02 | $5.19 | $4.96 | $5.15 | $5.15 | 102,908 |
| 2021-09-30 | $4.83 | $5.11 | $4.77 | $4.98 | $4.98 | 130,910 |
| 2021-09-29 | $4.92 | $4.98 | $4.76 | $4.85 | $4.85 | 94,734 |
| 2021-09-28 | $5.06 | $5.11 | $4.90 | $4.94 | $4.94 | 73,312 |
| 2021-09-27 | $5.11 | $5.24 | $5.01 | $5.09 | $5.09 | 73,362 |
| 2021-09-24 | $5.12 | $5.28 | $5.01 | $5.04 | $5.04 | 78,014 |
| 2021-09-23 | $5.00 | $5.17 | $4.92 | $5.17 | $5.17 | 63,993 |
| 2021-09-22 | $4.93 | $5.20 | $4.86 | $5.02 | $5.02 | 137,810 |
| 2021-09-21 | $4.73 | $5.00 | $4.71 | $4.93 | $4.93 | 158,625 |
| 2021-09-20 | $4.75 | $4.89 | $4.71 | $4.73 | $4.73 | 216,055 |
| 2021-09-17 | $4.81 | $4.98 | $4.79 | $4.82 | $4.82 | 253,334 |
| 2021-09-16 | $4.82 | $4.98 | $4.70 | $4.90 | $4.90 | 131,519 |
| 2021-09-15 | $4.83 | $5.00 | $4.82 | $4.97 | $4.97 | 108,279 |
| 2021-09-14 | $4.95 | $5.11 | $4.81 | $4.82 | $4.82 | 165,171 |
| 2021-09-13 | $5.05 | $5.26 | $4.93 | $4.97 | $4.97 | 230,553 |
| 2021-09-10 | $5.14 | $5.17 | $5.02 | $5.03 | $5.03 | 102,342 |
| 2021-09-09 | $5.02 | $5.15 | $4.99 | $5.11 | $5.11 | 137,910 |
| 2021-09-08 | $5.12 | $5.19 | $5.03 | $5.05 | $5.05 | 133,013 |
| 2021-09-07 | $4.88 | $5.21 | $4.80 | $5.12 | $5.12 | 287,282 |
| 2021-09-03 | $5.20 | $5.29 | $5.05 | $5.14 | $5.14 | 444,925 |
| 2021-09-02 | $5.24 | $5.33 | $5.10 | $5.16 | $5.16 | 179,393 |
| 2021-09-01 | $5.09 | $5.37 | $5.06 | $5.21 | $5.21 | 373,109 |
| 2021-08-31 | $4.97 | $5.13 | $4.81 | $5.07 | $5.07 | 439,098 |
| 2021-08-30 | $5.25 | $5.25 | $4.72 | $4.96 | $4.96 | 883,253 |
| 2021-08-27 | $5.24 | $5.31 | $5.15 | $5.20 | $5.20 | 370,401 |
| 2021-08-26 | $5.39 | $5.44 | $5.20 | $5.22 | $5.22 | 717,989 |
| 2021-08-25 | $5.72 | $5.90 | $5.35 | $5.38 | $5.38 | 352,682 |
| 2021-08-24 | $5.32 | $5.46 | $5.24 | $5.37 | $5.37 | 210,831 |
| 2021-08-23 | $5.30 | $5.38 | $5.25 | $5.27 | $5.27 | 313,473 |
| 2021-08-20 | $5.25 | $5.32 | $5.23 | $5.26 | $5.26 | 219,792 |
| 2021-08-19 | $5.22 | $5.30 | $5.18 | $5.26 | $5.26 | 303,977 |
| 2021-08-18 | $5.30 | $5.44 | $5.23 | $5.28 | $5.28 | 299,334 |
| 2021-08-17 | $5.26 | $5.37 | $5.23 | $5.34 | $5.34 | 286,842 |
| 2021-08-16 | $5.25 | $5.30 | $5.24 | $5.26 | $5.26 | 536,062 |
| 2021-08-13 | $5.34 | $5.40 | $5.25 | $5.26 | $5.26 | 2,076,743 |
| 2021-08-12 | $5.69 | $5.72 | $5.46 | $5.72 | $5.72 | 94,987 |
| 2021-08-11 | $5.62 | $5.71 | $5.42 | $5.66 | $5.66 | 90,379 |
| 2021-08-10 | $5.90 | $5.92 | $5.43 | $5.49 | $5.49 | 199,542 |
| 2021-08-09 | $5.50 | $5.51 | $5.16 | $5.25 | $5.25 | 68,841 |
| 2021-08-06 | $5.36 | $5.45 | $5.13 | $5.43 | $5.43 | 58,447 |
| 2021-08-05 | $5.47 | $5.58 | $5.29 | $5.42 | $5.42 | 54,457 |
| 2021-08-04 | $5.55 | $5.81 | $5.37 | $5.45 | $5.45 | 61,303 |
| 2021-08-03 | $5.77 | $5.94 | $5.37 | $5.48 | $5.48 | 73,913 |
| 2021-08-02 | $5.69 | $5.99 | $5.69 | $5.93 | $5.93 | 57,244 |
| 2021-07-30 | $5.70 | $5.87 | $5.54 | $5.69 | $5.69 | 66,225 |
| 2021-07-29 | $5.64 | $5.74 | $5.62 | $5.68 | $5.68 | 87,966 |
| 2021-07-28 | $5.59 | $5.73 | $5.46 | $5.58 | $5.58 | 95,893 |
| 2021-07-27 | $5.70 | $5.70 | $5.39 | $5.57 | $5.57 | 108,089 |
| 2021-07-26 | $5.82 | $5.96 | $5.60 | $5.66 | $5.66 | 106,249 |
| 2021-07-23 | $6.12 | $6.14 | $5.66 | $5.80 | $5.80 | 160,732 |
| 2021-07-22 | $6.33 | $6.33 | $6.11 | $6.12 | $6.12 | 90,203 |
| 2021-07-21 | $6.36 | $6.57 | $6.31 | $6.42 | $6.42 | 52,676 |
| 2021-07-20 | $6.36 | $6.55 | $6.29 | $6.38 | $6.38 | 102,797 |
| 2021-07-19 | $6.50 | $6.58 | $6.21 | $6.38 | $6.38 | 73,207 |
| 2021-07-16 | $6.70 | $6.86 | $6.40 | $6.56 | $6.56 | 83,258 |
| 2021-07-15 | $6.91 | $6.95 | $6.59 | $6.69 | $6.69 | 52,333 |
| 2021-07-14 | $6.98 | $7.11 | $6.73 | $6.96 | $6.96 | 57,727 |
| 2021-07-13 | $6.46 | $6.97 | $6.46 | $6.87 | $6.87 | 113,844 |
| 2021-07-12 | $6.57 | $6.70 | $6.32 | $6.50 | $6.50 | 119,543 |
| 2021-07-09 | $6.39 | $6.82 | $6.39 | $6.65 | $6.65 | 74,922 |
| 2021-07-08 | $6.38 | $6.46 | $6.06 | $6.38 | $6.38 | 205,195 |
| 2021-07-07 | $6.66 | $6.73 | $6.38 | $6.40 | $6.40 | 180,717 |
| 2021-07-06 | $7.41 | $7.43 | $6.62 | $6.73 | $6.73 | 254,053 |
| 2021-07-02 | $7.83 | $7.83 | $7.38 | $7.45 | $7.45 | 180,351 |
| 2021-07-01 | $7.42 | $7.70 | $7.34 | $7.67 | $7.67 | 115,180 |
| 2021-06-30 | $7.54 | $7.54 | $7.11 | $7.30 | $7.30 | 169,408 |
| 2021-06-29 | $7.75 | $7.90 | $7.51 | $7.58 | $7.58 | 152,169 |
| 2021-06-28 | $8.50 | $8.61 | $7.50 | $7.60 | $7.60 | 191,292 |
| 2021-06-25 | $8.89 | $8.99 | $8.38 | $8.57 | $8.57 | 2,953,903 |
| 2021-06-24 | $8.51 | $9.09 | $8.51 | $8.73 | $8.73 | 260,586 |
| 2021-06-23 | $8.66 | $8.90 | $8.44 | $8.52 | $8.52 | 181,068 |
| 2021-06-22 | $8.97 | $9.04 | $8.54 | $8.63 | $8.63 | 220,562 |
| 2021-06-21 | $9.00 | $9.01 | $8.54 | $8.60 | $8.60 | 155,483 |
| 2021-06-18 | $8.71 | $9.13 | $8.68 | $8.90 | $8.90 | 172,243 |
| 2021-06-17 | $9.09 | $9.23 | $8.69 | $8.77 | $8.77 | 171,087 |
| 2021-06-16 | $9.17 | $9.42 | $9.00 | $9.33 | $9.33 | 150,488 |
| 2021-06-15 | $8.78 | $9.20 | $8.55 | $9.17 | $9.17 | 148,912 |
| 2021-06-14 | $8.38 | $8.85 | $8.38 | $8.75 | $8.75 | 133,764 |
| 2021-06-11 | $8.35 | $8.69 | $8.31 | $8.61 | $8.61 | 117,340 |
| 2021-06-10 | $8.24 | $8.35 | $8.15 | $8.34 | $8.34 | 86,445 |
| 2021-06-09 | $8.24 | $8.37 | $8.18 | $8.24 | $8.24 | 82,854 |
| 2021-06-08 | $8.20 | $8.36 | $8.18 | $8.23 | $8.23 | 115,925 |
| 2021-06-07 | $7.59 | $8.44 | $7.52 | $8.19 | $8.19 | 327,955 |
| 2021-06-04 | $7.35 | $7.90 | $7.35 | $7.51 | $7.51 | 98,974 |
| 2021-06-03 | $7.75 | $7.83 | $7.18 | $7.43 | $7.43 | 150,092 |
| 2021-06-02 | $8.00 | $8.07 | $7.84 | $7.92 | $7.92 | 52,577 |
| 2021-06-01 | $7.77 | $8.00 | $7.72 | $7.99 | $7.99 | 50,754 |
| 2021-05-28 | $7.69 | $7.81 | $7.57 | $7.72 | $7.72 | 68,777 |
| 2021-05-27 | $7.92 | $7.92 | $7.59 | $7.67 | $7.67 | 93,595 |
| 2021-05-26 | $8.10 | $8.14 | $7.88 | $7.91 | $7.91 | 80,580 |
| 2021-05-25 | $8.47 | $8.48 | $8.08 | $8.08 | $8.08 | 41,541 |
| 2021-05-24 | $8.36 | $8.68 | $8.21 | $8.49 | $8.49 | 54,931 |
| 2021-05-21 | $8.75 | $8.79 | $8.31 | $8.36 | $8.36 | 88,092 |
| 2021-05-20 | $8.41 | $8.89 | $8.41 | $8.69 | $8.69 | 59,368 |
| 2021-05-19 | $8.41 | $8.69 | $8.25 | $8.45 | $8.45 | 42,990 |
| 2021-05-18 | $8.36 | $8.61 | $8.26 | $8.56 | $8.56 | 71,491 |
| 2021-05-17 | $7.81 | $8.36 | $7.58 | $8.21 | $8.21 | 73,581 |
| 2021-05-14 | $7.92 | $7.95 | $7.67 | $7.84 | $7.84 | 43,767 |
| 2021-05-13 | $7.96 | $8.13 | $7.70 | $7.80 | $7.80 | 79,344 |
| 2021-05-12 | $8.10 | $8.24 | $7.51 | $7.84 | $7.84 | 133,307 |
| 2021-05-11 | $8.55 | $8.66 | $8.16 | $8.24 | $8.24 | 103,565 |
| 2021-05-10 | $8.87 | $8.87 | $8.48 | $8.59 | $8.59 | 73,352 |
| 2021-05-07 | $7.93 | $8.81 | $7.91 | $8.75 | $8.75 | 182,586 |
| 2021-05-06 | $7.75 | $8.00 | $7.64 | $7.82 | $7.82 | 91,638 |
| 2021-05-05 | $7.69 | $7.75 | $7.61 | $7.75 | $7.75 | 56,917 |
| 2021-05-04 | $7.73 | $7.73 | $7.41 | $7.62 | $7.62 | 35,389 |
| 2021-05-03 | $7.75 | $7.80 | $7.64 | $7.72 | $7.72 | 65,548 |
| 2021-04-30 | $7.48 | $7.73 | $7.38 | $7.69 | $7.69 | 57,587 |
| 2021-04-29 | $7.37 | $7.49 | $7.30 | $7.48 | $7.48 | 38,338 |
| 2021-04-28 | $7.35 | $7.50 | $7.30 | $7.45 | $7.45 | 30,621 |
| 2021-04-27 | $7.50 | $7.64 | $7.35 | $7.40 | $7.40 | 42,782 |
| 2021-04-26 | $7.40 | $7.54 | $7.35 | $7.50 | $7.50 | 35,136 |
| 2021-04-23 | $7.25 | $7.41 | $7.15 | $7.36 | $7.36 | 55,425 |
| 2021-04-22 | $7.25 | $7.25 | $7.10 | $7.22 | $7.22 | 51,167 |
| 2021-04-21 | $7.01 | $7.22 | $6.92 | $7.21 | $7.21 | 68,575 |
| 2021-04-20 | $7.12 | $7.12 | $6.95 | $7.00 | $7.00 | 40,751 |
| 2021-04-19 | $6.99 | $7.15 | $6.82 | $7.12 | $7.12 | 57,992 |
| 2021-04-16 | $7.00 | $7.04 | $6.79 | $6.96 | $6.96 | 38,700 |
| 2021-04-15 | $6.84 | $7.13 | $6.73 | $6.96 | $6.96 | 62,855 |
| 2021-04-14 | $6.89 | $6.97 | $6.65 | $6.96 | $6.96 | 63,314 |
| 2021-04-13 | $7.11 | $7.11 | $6.82 | $6.90 | $6.90 | 51,103 |
| 2021-04-12 | $6.95 | $7.05 | $6.68 | $7.05 | $7.05 | 57,314 |
| 2021-04-09 | $6.78 | $6.96 | $6.55 | $6.95 | $6.95 | 53,840 |
| 2021-04-08 | $6.45 | $6.99 | $6.45 | $6.92 | $6.92 | 73,524 |
| 2021-04-07 | $6.59 | $6.62 | $6.43 | $6.48 | $6.48 | 37,465 |
| 2021-04-06 | $6.45 | $6.65 | $6.36 | $6.59 | $6.59 | 28,272 |
| 2021-04-05 | $6.56 | $6.72 | $6.36 | $6.46 | $6.46 | 82,123 |
| 2021-04-01 | $6.03 | $6.57 | $6.03 | $6.50 | $6.50 | 93,763 |
| 2021-03-31 | $6.12 | $6.15 | $6.05 | $6.07 | $6.07 | 83,167 |
| 2021-03-30 | $6.62 | $6.62 | $6.13 | $6.17 | $6.17 | 115,639 |
| 2021-03-29 | $6.80 | $6.80 | $6.34 | $6.62 | $6.62 | 124,125 |
| 2021-03-26 | $6.50 | $6.79 | $6.46 | $6.75 | $6.75 | 90,546 |
| 2021-03-25 | $6.50 | $6.57 | $6.40 | $6.48 | $6.48 | 47,574 |
| 2021-03-24 | $6.84 | $6.84 | $6.51 | $6.55 | $6.55 | 41,175 |
| 2021-03-23 | $7.14 | $7.16 | $6.80 | $6.83 | $6.83 | 59,986 |
| 2021-03-22 | $7.10 | $7.32 | $7.07 | $7.14 | $7.14 | 80,875 |
| 2021-03-19 | $7.30 | $7.31 | $7.11 | $7.24 | $7.24 | 54,973 |
| 2021-03-18 | $7.63 | $7.63 | $7.24 | $7.32 | $7.32 | 55,888 |
| 2021-03-17 | $7.20 | $7.65 | $7.15 | $7.65 | $7.65 | 58,296 |
| 2021-03-16 | $7.94 | $7.94 | $7.23 | $7.27 | $7.27 | 156,795 |
| 2021-03-15 | $8.06 | $8.06 | $7.50 | $7.90 | $7.90 | 183,600 |
| 2021-03-12 | $6.45 | $9.21 | $6.40 | $7.81 | $7.81 | 1,752,744 |
| 2021-03-11 | $6.70 | $6.70 | $6.29 | $6.50 | $6.50 | 40,543 |
| 2021-03-10 | $6.56 | $6.69 | $6.36 | $6.69 | $6.69 | 79,770 |
| 2021-03-09 | $6.12 | $6.60 | $6.12 | $6.41 | $6.41 | 48,583 |
| 2021-03-08 | $6.00 | $6.16 | $5.85 | $6.10 | $6.10 | 46,745 |
| 2021-03-05 | $6.16 | $6.16 | $5.52 | $6.00 | $6.00 | 112,239 |
| 2021-03-04 | $6.41 | $6.50 | $5.75 | $6.16 | $6.16 | 140,038 |
| 2021-03-03 | $6.60 | $6.64 | $6.22 | $6.52 | $6.52 | 59,961 |
| 2021-03-02 | $6.28 | $6.89 | $6.27 | $6.85 | $6.85 | 56,941 |
| 2021-03-01 | $6.45 | $6.60 | $6.15 | $6.40 | $6.40 | 62,586 |
| 2021-02-26 | $6.99 | $7.01 | $6.26 | $6.45 | $6.45 | 111,150 |
| 2021-02-25 | $7.00 | $7.00 | $6.60 | $6.83 | $6.83 | 64,574 |
| 2021-02-24 | $6.70 | $7.28 | $6.70 | $6.92 | $6.92 | 84,543 |
| 2021-02-23 | $7.75 | $7.80 | $6.50 | $6.87 | $6.87 | 145,217 |
| 2021-02-22 | $8.79 | $8.90 | $7.69 | $7.83 | $7.83 | 113,349 |
| 2021-02-19 | $9.31 | $9.45 | $8.31 | $8.60 | $8.60 | 91,974 |
| 2021-02-18 | $7.25 | $8.39 | $7.20 | $8.10 | $8.10 | 69,927 |
Perpetua Resources Corp Com (PPTA) News Headlines
.jpg)
Perpetua to make official loan application to US EXIM in second quarter
None
reuters.com March 20, 2025.jpg)
.jpg)
.jpg)