AdvisorShares Psychedelics ETF (PSIL) Exchange: NYSE ARCA
Data as of May 2, 2025
$10.63 ($0.49) 4.84%
AdvisorShares Psychedelics ETF - Daily Information
Click for more stock information on AdvisorShares Psychedelics ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $10.19 |
| Previous Close | $10.63 |
| High | $10.68 |
| Low | $10.19 |
| Adjusted Open | $10.19 |
| Previous Adjusted Close | $10.63 |
| Adjusted High | $10.68 |
| Adjusted Low | $10.19 |
About AdvisorShares Psychedelics ETF (PSIL)
AdvisorShares Psychedelics ETF
Invest in AdvisorShares Psychedelics ETF (PSIL)
Historical Stock Data for AdvisorShares Psychedelics ETF (PSIL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-11 | $10.19 | $10.68 | $10.19 | $10.63 | $10.63 | 8,552 |
| 2025-04-10 | $10.16 | $10.16 | $9.82 | $10.14 | $10.14 | 9,308 |
| 2025-04-09 | $9.90 | $10.60 | $9.58 | $10.57 | $10.57 | 12,823 |
| 2025-04-08 | $10.43 | $10.52 | $9.94 | $9.94 | $9.94 | 4,178 |
| 2025-04-07 | $10.60 | $10.60 | $9.96 | $10.25 | $10.25 | 16,904 |
| 2025-04-04 | $11.04 | $11.04 | $10.53 | $10.69 | $10.69 | 9,189 |
| 2025-04-03 | $11.06 | $11.32 | $11.05 | $11.05 | $11.05 | 5,305 |
| 2025-04-02 | $11.35 | $11.75 | $11.35 | $11.61 | $11.61 | 3,875 |
| 2025-04-01 | $11.66 | $11.66 | $11.16 | $11.27 | $11.27 | 5,865 |
| 2025-03-31 | $11.71 | $11.71 | $11.55 | $11.64 | $11.64 | 4,322 |
| 2025-03-28 | $12.22 | $12.41 | $11.88 | $11.89 | $11.89 | 5,836 |
| 2025-03-27 | $12.32 | $12.35 | $12.25 | $12.25 | $12.25 | 3,322 |
| 2025-03-26 | $12.38 | $12.41 | $12.29 | $12.29 | $12.29 | 2,393 |
| 2025-03-25 | $12.34 | $12.45 | $12.32 | $12.32 | $12.32 | 2,511 |
| 2025-03-24 | $12.52 | $12.52 | $12.30 | $12.42 | $12.42 | 6,925 |
| 2025-03-21 | $12.42 | $12.42 | $12.25 | $12.28 | $12.28 | 1,292 |
| 2025-03-20 | $12.66 | $12.66 | $12.39 | $12.42 | $12.26 | 4,167 |
| 2025-03-19 | $12.42 | $12.48 | $12.39 | $12.48 | $12.31 | 1,553 |
| 2025-03-18 | $12.29 | $12.31 | $12.16 | $12.16 | $12.00 | 6,407 |
| 2025-03-17 | $12.11 | $12.62 | $12.11 | $12.50 | $12.34 | 3,745 |
| 2025-03-14 | $12.17 | $12.19 | $12.10 | $12.15 | $11.99 | 6,934 |
| 2025-03-13 | $12.15 | $12.20 | $11.93 | $12.01 | $11.85 | 2,299 |
| 2025-03-12 | $12.10 | $12.16 | $12.05 | $12.10 | $11.94 | 1,379 |
| 2025-03-11 | $11.87 | $12.00 | $11.66 | $11.99 | $11.83 | 4,279 |
| 2025-03-10 | $12.45 | $12.45 | $11.70 | $11.87 | $11.71 | 22,098 |
| 2025-03-07 | $12.66 | $12.66 | $12.44 | $12.44 | $12.44 | 6,665 |
| 2025-03-06 | $12.52 | $12.69 | $12.52 | $12.55 | $12.55 | 3,412 |
| 2025-03-05 | $12.23 | $12.80 | $12.23 | $12.73 | $12.73 | 3,082 |
| 2025-03-04 | $12.04 | $12.36 | $11.84 | $12.23 | $12.23 | 14,740 |
| 2025-03-03 | $12.80 | $12.83 | $12.28 | $12.28 | $12.28 | 9,216 |
| 2025-02-28 | $12.64 | $12.88 | $12.56 | $12.85 | $12.85 | 13,577 |
| 2025-02-27 | $12.94 | $13.17 | $12.72 | $12.74 | $12.74 | 11,099 |
| 2025-02-26 | $12.93 | $13.45 | $12.93 | $12.96 | $12.96 | 16,544 |
| 2025-02-25 | $13.16 | $13.16 | $12.65 | $12.76 | $12.76 | 19,869 |
| 2025-02-24 | $13.94 | $13.94 | $13.09 | $13.27 | $13.27 | 22,339 |
| 2025-02-21 | $14.03 | $14.26 | $13.65 | $13.65 | $13.65 | 11,883 |
| 2025-02-20 | $14.35 | $14.35 | $13.90 | $14.02 | $14.02 | 11,083 |
| 2025-02-19 | $14.50 | $14.66 | $14.13 | $14.39 | $14.39 | 32,705 |
| 2025-02-18 | $15.31 | $15.42 | $14.39 | $14.59 | $14.59 | 52,954 |
| 2025-02-14 | $15.33 | $15.55 | $15.05 | $15.30 | $15.30 | 38,170 |
| 2025-02-13 | $15.10 | $15.18 | $14.79 | $15.12 | $15.12 | 63,732 |
| 2025-02-12 | $14.88 | $15.04 | $14.59 | $15.01 | $15.01 | 17,853 |
| 2025-02-11 | $14.97 | $14.97 | $14.70 | $14.85 | $14.85 | 9,258 |
| 2025-02-10 | $14.43 | $15.12 | $14.43 | $15.10 | $15.10 | 18,905 |
| 2025-02-07 | $15.12 | $15.17 | $14.32 | $14.33 | $14.33 | 34,674 |
| 2025-02-06 | $15.52 | $15.94 | $15.23 | $15.39 | $15.39 | 74,661 |
| 2025-02-05 | $14.56 | $15.07 | $14.25 | $15.07 | $15.07 | 18,689 |
| 2025-02-04 | $13.98 | $14.54 | $13.73 | $14.54 | $14.54 | 36,927 |
| 2025-02-03 | $13.15 | $13.45 | $13.00 | $13.41 | $13.41 | 21,286 |
| 2025-01-31 | $12.61 | $12.61 | $12.33 | $12.39 | $12.39 | 6,724 |
| 2025-01-30 | $12.56 | $12.73 | $12.40 | $12.66 | $12.66 | 7,637 |
| 2025-01-29 | $12.41 | $12.70 | $12.35 | $12.45 | $12.45 | 7,649 |
| 2025-01-28 | $12.03 | $12.48 | $12.03 | $12.46 | $12.46 | 5,892 |
| 2025-01-27 | $12.51 | $12.54 | $11.90 | $11.93 | $11.93 | 12,714 |
| 2025-01-24 | $12.48 | $12.67 | $12.45 | $12.50 | $12.50 | 7,792 |
| 2025-01-23 | $12.57 | $12.61 | $12.46 | $12.46 | $12.46 | 7,915 |
| 2025-01-22 | $12.66 | $12.76 | $12.66 | $12.73 | $12.73 | 4,571 |
| 2025-01-21 | $12.61 | $12.72 | $12.57 | $12.66 | $12.66 | 5,054 |
| 2025-01-17 | $12.63 | $12.86 | $12.52 | $12.82 | $12.82 | 10,646 |
| 2025-01-16 | $12.81 | $12.81 | $12.47 | $12.57 | $12.57 | 3,251 |
| 2025-01-15 | $12.75 | $12.84 | $12.54 | $12.72 | $12.72 | 13,468 |
| 2025-01-14 | $12.54 | $12.74 | $12.44 | $12.70 | $12.70 | 5,895 |
| 2025-01-13 | $13.13 | $13.23 | $12.76 | $12.86 | $12.86 | 18,328 |
| 2025-01-10 | $12.51 | $12.67 | $12.22 | $12.67 | $12.67 | 10,807 |
| 2025-01-08 | $13.15 | $13.15 | $12.35 | $12.44 | $12.44 | 21,142 |
| 2025-01-07 | $13.05 | $13.50 | $13.05 | $13.50 | $13.50 | 24,546 |
| 2025-01-06 | $12.63 | $13.15 | $12.49 | $12.89 | $12.89 | 24,070 |
| 2025-01-03 | $12.32 | $12.75 | $12.15 | $12.22 | $12.22 | 18,746 |
| 2025-01-02 | $11.05 | $12.13 | $11.05 | $12.12 | $12.12 | 18,991 |
| 2024-12-31 | $10.65 | $11.08 | $10.56 | $10.98 | $10.98 | 6,543 |
| 2024-12-30 | $10.48 | $10.55 | $10.36 | $10.52 | $10.52 | 12,116 |
| 2024-12-27 | $10.81 | $10.81 | $10.61 | $10.61 | $10.61 | 1,666 |
| 2024-12-26 | $10.49 | $10.72 | $10.49 | $10.71 | $10.71 | 7,182 |
| 2024-12-24 | $10.51 | $10.64 | $10.48 | $10.62 | $10.62 | 2,654 |
| 2024-12-23 | $10.55 | $10.55 | $10.27 | $10.41 | $10.41 | 6,627 |
| 2024-12-20 | $10.50 | $10.63 | $10.50 | $10.62 | $10.57 | 3,664 |
| 2024-12-19 | $10.61 | $10.66 | $10.46 | $10.50 | $10.45 | 8,671 |
| 2024-12-18 | $10.92 | $11.09 | $10.53 | $10.57 | $10.52 | 10,174 |
| 2024-12-17 | $10.66 | $11.08 | $10.66 | $11.04 | $10.98 | 9,537 |
| 2024-12-16 | $10.94 | $10.94 | $10.68 | $10.76 | $10.71 | 9,635 |
| 2024-12-13 | $10.84 | $10.85 | $10.65 | $10.73 | $10.67 | 5,448 |
| 2024-12-12 | $10.96 | $10.96 | $10.75 | $10.78 | $10.73 | 3,853 |
| 2024-12-11 | $10.86 | $10.96 | $10.81 | $10.94 | $10.89 | 4,034 |
| 2024-12-10 | $11.07 | $11.12 | $10.93 | $10.96 | $10.90 | 5,266 |
| 2024-12-09 | $11.35 | $11.35 | $10.89 | $11.06 | $11.00 | 16,247 |
| 2024-12-06 | $10.79 | $11.23 | $10.54 | $10.90 | $10.90 | 35,244 |
| 2024-12-05 | $11.10 | $11.10 | $10.75 | $10.79 | $10.79 | 7,279 |
| 2024-12-04 | $11.21 | $11.28 | $10.97 | $11.04 | $11.04 | 16,948 |
| 2024-12-03 | $11.98 | $11.98 | $11.45 | $11.46 | $11.46 | 35,947 |
| 2024-12-02 | $12.39 | $12.77 | $11.90 | $12.04 | $12.04 | 76,410 |
| 2024-11-29 | $12.12 | $12.25 | $12.12 | $12.18 | $12.18 | 1,455 |
| 2024-11-27 | $12.31 | $12.31 | $12.00 | $12.04 | $12.04 | 4,125 |
| 2024-11-26 | $12.32 | $12.37 | $12.25 | $12.29 | $12.29 | 3,565 |
| 2024-11-25 | $12.17 | $12.62 | $12.17 | $12.44 | $12.44 | 43,040 |
| 2024-11-22 | $11.91 | $12.18 | $11.80 | $12.18 | $12.18 | 9,438 |
| 2024-11-21 | $11.86 | $11.96 | $11.80 | $11.91 | $11.91 | 8,943 |
| 2024-11-20 | $12.00 | $12.10 | $11.85 | $12.00 | $12.00 | 4,465 |
| 2024-11-19 | $12.04 | $12.10 | $11.96 | $12.02 | $12.02 | 10,013 |
| 2024-11-18 | $12.58 | $12.62 | $12.00 | $12.10 | $12.10 | 28,845 |
| 2024-11-15 | $12.82 | $13.13 | $12.52 | $12.58 | $12.58 | 31,804 |
| 2024-11-14 | $12.88 | $12.92 | $12.46 | $12.48 | $12.48 | 6,870 |
| 2024-11-13 | $12.96 | $13.26 | $12.68 | $12.77 | $12.77 | 13,884 |
| 2024-11-12 | $13.73 | $13.73 | $13.00 | $13.00 | $13.00 | 27,667 |
| 2024-11-11 | $13.65 | $13.82 | $13.35 | $13.76 | $13.76 | 18,670 |
| 2024-11-08 | $12.90 | $13.43 | $12.81 | $13.29 | $13.29 | 17,217 |
| 2024-11-07 | $12.34 | $13.00 | $12.34 | $12.96 | $12.96 | 15,630 |
| 2024-11-06 | $12.69 | $12.69 | $11.89 | $12.32 | $12.32 | 14,523 |
| 2024-11-05 | $12.20 | $12.20 | $11.85 | $11.93 | $11.93 | 6,686 |
| 2024-11-04 | $12.07 | $12.07 | $11.95 | $11.99 | $11.99 | 2,822 |
| 2024-11-01 | $12.01 | $12.19 | $11.98 | $12.13 | $12.13 | 1,602 |
| 2024-10-31 | $12.05 | $12.17 | $11.95 | $11.96 | $11.96 | 4,969 |
| 2024-10-30 | $12.56 | $12.62 | $12.43 | $12.51 | $12.51 | 2,300 |
| 2024-10-29 | $12.49 | $12.81 | $12.49 | $12.70 | $12.70 | 20,073 |
| 2024-10-28 | $12.65 | $12.75 | $12.56 | $12.75 | $12.75 | 4,102 |
| 2024-10-25 | $12.59 | $12.59 | $12.50 | $12.52 | $12.52 | 2,040 |
| 2024-10-24 | $12.65 | $12.65 | $12.54 | $12.54 | $12.54 | 4,922 |
| 2024-10-23 | $12.84 | $12.88 | $12.62 | $12.68 | $12.68 | 9,937 |
| 2024-10-22 | $12.95 | $12.95 | $12.63 | $12.87 | $12.87 | 10,045 |
| 2024-10-21 | $12.87 | $13.04 | $12.58 | $12.92 | $12.92 | 25,260 |
| 2024-10-18 | $12.46 | $13.01 | $12.43 | $12.63 | $12.63 | 266,515 |
| 2024-10-17 | $13.01 | $13.02 | $12.27 | $12.50 | $12.50 | 110,304 |
| 2024-10-16 | $15.00 | $15.00 | $12.81 | $13.85 | $13.85 | 454,732 |
| 2024-10-15 | $7.99 | $15.80 | $7.99 | $15.66 | $15.66 | 412,010 |
| 2024-10-14 | $7.31 | $7.85 | $7.29 | $7.85 | $7.85 | 3,135 |
| 2024-10-11 | $7.22 | $7.23 | $7.21 | $7.21 | $7.21 | 5,677 |
| 2024-10-10 | $7.14 | $7.27 | $7.14 | $7.25 | $7.25 | 1,903 |
| 2024-10-09 | $7.30 | $7.31 | $7.27 | $7.31 | $7.31 | 1,985 |
| 2024-10-08 | $7.36 | $7.36 | $7.26 | $7.29 | $7.29 | 2,226 |
| 2024-10-07 | $7.43 | $7.47 | $7.32 | $7.34 | $7.34 | 2,125 |
| 2024-10-04 | $7.31 | $7.44 | $7.31 | $7.42 | $7.42 | 3,789 |
| 2024-10-03 | $7.29 | $7.29 | $7.21 | $7.21 | $7.21 | 3,657 |
| 2024-10-02 | $7.38 | $7.38 | $7.27 | $7.27 | $7.27 | 2,825 |
| 2024-10-01 | $7.60 | $7.60 | $7.40 | $7.40 | $7.40 | 5,140 |
| 2024-09-30 | $7.83 | $7.85 | $7.64 | $7.64 | $7.64 | 5,577 |
| 2024-09-27 | $7.94 | $7.94 | $7.85 | $7.85 | $7.85 | 2,240 |
| 2024-09-26 | $8.06 | $8.06 | $7.92 | $7.93 | $7.93 | 3,348 |
| 2024-09-25 | $7.93 | $8.03 | $7.93 | $8.01 | $8.01 | 2,937 |
| 2024-09-24 | $7.95 | $8.04 | $7.95 | $7.97 | $7.97 | 4,425 |
| 2024-09-23 | $7.97 | $7.97 | $7.90 | $7.91 | $7.91 | 3,330 |
| 2024-09-20 | $7.93 | $8.09 | $7.93 | $8.02 | $7.91 | 7,907 |
| 2024-09-19 | $8.04 | $8.16 | $8.04 | $8.10 | $7.99 | 8,338 |
| 2024-09-18 | $8.08 | $8.08 | $7.84 | $8.00 | $7.89 | 11,490 |
| 2024-09-17 | $8.18 | $8.18 | $7.99 | $8.03 | $7.92 | 5,950 |
| 2024-09-16 | $7.96 | $8.06 | $7.96 | $8.03 | $7.92 | 2,981 |
| 2024-09-13 | $7.97 | $8.03 | $7.93 | $7.95 | $7.84 | 11,626 |
| 2024-09-12 | $7.87 | $8.01 | $7.85 | $7.88 | $7.77 | 6,645 |
| 2024-09-11 | $7.81 | $7.85 | $7.66 | $7.80 | $7.70 | 13,239 |
| 2024-09-10 | $7.87 | $7.95 | $7.66 | $7.81 | $7.71 | 15,172 |
| 2024-09-09 | $0.81 | $0.81 | $0.80 | $0.81 | $7.94 | 1,267 |
| 2024-09-06 | $0.82 | $0.82 | $0.80 | $0.80 | $0.80 | 64,666 |
| 2024-09-05 | $0.83 | $0.83 | $0.80 | $0.81 | $0.81 | 159,459 |
| 2024-09-04 | $0.85 | $0.85 | $0.81 | $0.83 | $0.83 | 77,129 |
| 2024-09-03 | $0.87 | $0.88 | $0.85 | $0.85 | $0.85 | 81,637 |
| 2024-08-30 | $0.89 | $0.89 | $0.88 | $0.89 | $0.89 | 16,810 |
| 2024-08-29 | $0.87 | $0.89 | $0.87 | $0.88 | $0.88 | 15,485 |
| 2024-08-28 | $0.90 | $0.90 | $0.86 | $0.87 | $0.87 | 56,346 |
| 2024-08-27 | $0.91 | $0.92 | $0.90 | $0.92 | $0.92 | 15,354 |
| 2024-08-26 | $0.93 | $0.93 | $0.91 | $0.93 | $0.93 | 34,470 |
| 2024-08-23 | $0.92 | $0.92 | $0.90 | $0.92 | $0.92 | 16,731 |
| 2024-08-22 | $0.91 | $0.92 | $0.90 | $0.91 | $0.91 | 15,094 |
| 2024-08-21 | $0.88 | $0.91 | $0.88 | $0.91 | $0.91 | 17,685 |
| 2024-08-20 | $0.88 | $0.89 | $0.88 | $0.89 | $0.89 | 27,947 |
| 2024-08-19 | $0.86 | $0.88 | $0.86 | $0.88 | $0.88 | 157,993 |
| 2024-08-16 | $0.89 | $0.90 | $0.86 | $0.88 | $0.88 | 62,971 |
| 2024-08-15 | $0.89 | $0.89 | $0.87 | $0.88 | $0.88 | 59,242 |
| 2024-08-14 | $0.90 | $0.91 | $0.86 | $0.87 | $0.87 | 95,732 |
| 2024-08-13 | $0.95 | $0.95 | $0.89 | $0.90 | $0.90 | 48,312 |
| 2024-08-12 | $0.93 | $0.93 | $0.90 | $0.92 | $0.92 | 76,782 |
| 2024-08-09 | $0.98 | $0.98 | $0.94 | $0.94 | $0.94 | 42,263 |
| 2024-08-08 | $0.97 | $1.00 | $0.94 | $0.94 | $0.94 | 47,215 |
| 2024-08-07 | $1.00 | $1.00 | $0.96 | $0.99 | $0.99 | 61,634 |
| 2024-08-06 | $1.04 | $1.05 | $1.03 | $1.04 | $1.04 | 20,638 |
| 2024-08-05 | $1.00 | $1.01 | $0.91 | $1.01 | $1.01 | 138,440 |
| 2024-08-02 | $1.01 | $1.02 | $0.97 | $1.02 | $1.02 | 57,389 |
| 2024-08-01 | $1.08 | $1.08 | $1.01 | $1.04 | $1.04 | 51,877 |
| 2024-07-31 | $1.05 | $1.08 | $1.05 | $1.08 | $1.08 | 16,574 |
| 2024-07-30 | $1.09 | $1.10 | $1.04 | $1.05 | $1.05 | 38,397 |
| 2024-07-29 | $1.12 | $1.14 | $1.07 | $1.10 | $1.10 | 63,706 |
| 2024-07-26 | $1.06 | $1.11 | $1.06 | $1.11 | $1.11 | 40,503 |
| 2024-07-25 | $1.10 | $1.10 | $1.06 | $1.09 | $1.09 | 41,516 |
| 2024-07-24 | $1.07 | $1.09 | $1.04 | $1.09 | $1.09 | 43,831 |
| 2024-07-23 | $1.06 | $1.07 | $1.02 | $1.07 | $1.07 | 58,019 |
| 2024-07-22 | $1.05 | $1.05 | $1.03 | $1.04 | $1.04 | 23,219 |
| 2024-07-19 | $1.02 | $1.06 | $1.02 | $1.05 | $1.05 | 60,367 |
| 2024-07-18 | $1.05 | $1.07 | $1.05 | $1.06 | $1.06 | 29,983 |
| 2024-07-17 | $1.07 | $1.08 | $1.06 | $1.07 | $1.07 | 20,124 |
| 2024-07-16 | $1.06 | $1.07 | $1.03 | $1.07 | $1.07 | 63,987 |
| 2024-07-15 | $1.05 | $1.05 | $1.01 | $1.04 | $1.04 | 96,517 |
| 2024-07-12 | $1.03 | $1.04 | $1.00 | $1.02 | $1.02 | 50,933 |
| 2024-07-11 | $0.98 | $1.02 | $0.97 | $1.01 | $1.01 | 37,278 |
| 2024-07-10 | $0.94 | $0.97 | $0.94 | $0.97 | $0.97 | 18,114 |
| 2024-07-09 | $0.95 | $0.95 | $0.93 | $0.94 | $0.94 | 168,519 |
| 2024-07-08 | $0.96 | $0.96 | $0.93 | $0.93 | $0.93 | 63,690 |
| 2024-07-05 | $0.96 | $0.97 | $0.96 | $0.96 | $0.96 | 26,370 |
| 2024-07-03 | $0.96 | $0.96 | $0.95 | $0.96 | $0.96 | 20,804 |
| 2024-07-02 | $0.96 | $0.97 | $0.94 | $0.94 | $0.94 | 25,836 |
| 2024-07-01 | $0.99 | $0.99 | $0.96 | $0.97 | $0.97 | 19,828 |
| 2024-06-28 | $0.97 | $1.00 | $0.97 | $0.98 | $0.98 | 22,524 |
| 2024-06-27 | $0.98 | $0.98 | $0.96 | $0.97 | $0.97 | 38,626 |
| 2024-06-26 | $1.00 | $1.00 | $0.97 | $0.98 | $0.98 | 113,990 |
| 2024-06-25 | $1.01 | $1.03 | $0.99 | $1.00 | $1.00 | 35,884 |
| 2024-06-24 | $1.04 | $1.04 | $1.02 | $1.02 | $1.02 | 34,394 |
| 2024-06-21 | $1.06 | $1.06 | $1.02 | $1.04 | $1.04 | 24,925 |
| 2024-06-20 | $1.06 | $1.06 | $1.02 | $1.05 | $1.05 | 115,537 |
| 2024-06-18 | $1.06 | $1.07 | $1.06 | $1.06 | $1.06 | 29,460 |
| 2024-06-17 | $1.08 | $1.08 | $1.07 | $1.07 | $1.07 | 20,826 |
| 2024-06-14 | $1.08 | $1.09 | $1.08 | $1.09 | $1.09 | 30,916 |
| 2024-06-13 | $1.09 | $1.09 | $1.08 | $1.09 | $1.09 | 14,180 |
| 2024-06-12 | $1.07 | $1.12 | $1.07 | $1.09 | $1.09 | 73,170 |
| 2024-06-11 | $1.08 | $1.08 | $1.04 | $1.08 | $1.08 | 86,194 |
| 2024-06-10 | $1.06 | $1.08 | $1.04 | $1.08 | $1.08 | 116,634 |
| 2024-06-07 | $1.16 | $1.16 | $1.05 | $1.09 | $1.09 | 115,942 |
| 2024-06-06 | $1.13 | $1.13 | $1.10 | $1.11 | $1.11 | 83,314 |
| 2024-06-05 | $1.14 | $1.14 | $1.06 | $1.11 | $1.11 | 173,588 |
| 2024-06-04 | $1.21 | $1.21 | $1.17 | $1.18 | $1.18 | 56,332 |
| 2024-06-03 | $1.19 | $1.19 | $1.17 | $1.19 | $1.19 | 18,712 |
| 2024-05-31 | $1.18 | $1.20 | $1.18 | $1.19 | $1.19 | 22,079 |
| 2024-05-30 | $1.17 | $1.20 | $1.17 | $1.19 | $1.19 | 14,735 |
| 2024-05-29 | $1.18 | $1.20 | $1.18 | $1.20 | $1.20 | 26,922 |
| 2024-05-28 | $1.20 | $1.21 | $1.20 | $1.21 | $1.21 | 42,372 |
| 2024-05-24 | $1.20 | $1.20 | $1.18 | $1.20 | $1.20 | 20,094 |
| 2024-05-23 | $1.24 | $1.24 | $1.17 | $1.21 | $1.21 | 69,810 |
| 2024-05-22 | $1.22 | $1.23 | $1.21 | $1.23 | $1.23 | 45,622 |
| 2024-05-21 | $1.24 | $1.24 | $1.23 | $1.24 | $1.24 | 36,448 |
| 2024-05-20 | $1.22 | $1.24 | $1.22 | $1.24 | $1.24 | 31,774 |
| 2024-05-17 | $1.27 | $1.27 | $1.22 | $1.22 | $1.22 | 26,159 |
| 2024-05-16 | $1.22 | $1.29 | $1.22 | $1.27 | $1.27 | 24,956 |
| 2024-05-15 | $1.25 | $1.25 | $1.23 | $1.23 | $1.23 | 30,002 |
| 2024-05-14 | $1.23 | $1.24 | $1.21 | $1.22 | $1.22 | 135,010 |
| 2024-05-13 | $1.27 | $1.27 | $1.24 | $1.25 | $1.25 | 46,200 |
| 2024-05-10 | $1.28 | $1.28 | $1.22 | $1.26 | $1.26 | 51,578 |
| 2024-05-09 | $1.29 | $1.29 | $1.25 | $1.29 | $1.29 | 25,681 |
| 2024-05-08 | $1.30 | $1.30 | $1.26 | $1.29 | $1.29 | 37,633 |
| 2024-05-07 | $1.31 | $1.31 | $1.26 | $1.31 | $1.31 | 35,693 |
| 2024-05-06 | $1.30 | $1.32 | $1.28 | $1.30 | $1.30 | 108,616 |
| 2024-05-03 | $1.29 | $1.30 | $1.28 | $1.29 | $1.29 | 40,860 |
| 2024-05-02 | $1.26 | $1.29 | $1.26 | $1.28 | $1.28 | 30,225 |
| 2024-05-01 | $1.28 | $1.29 | $1.26 | $1.29 | $1.29 | 32,504 |
| 2024-04-30 | $1.28 | $1.30 | $1.25 | $1.30 | $1.30 | 67,627 |
| 2024-04-29 | $1.27 | $1.28 | $1.23 | $1.28 | $1.28 | 44,474 |
| 2024-04-26 | $1.24 | $1.26 | $1.23 | $1.26 | $1.26 | 24,716 |
| 2024-04-25 | $1.23 | $1.24 | $1.21 | $1.24 | $1.24 | 44,102 |
| 2024-04-24 | $1.26 | $1.27 | $1.24 | $1.24 | $1.24 | 23,313 |
| 2024-04-23 | $1.25 | $1.28 | $1.25 | $1.28 | $1.28 | 17,192 |
| 2024-04-22 | $1.22 | $1.26 | $1.22 | $1.26 | $1.26 | 35,533 |
| 2024-04-19 | $1.27 | $1.28 | $1.20 | $1.24 | $1.24 | 91,247 |
| 2024-04-18 | $1.28 | $1.32 | $1.25 | $1.28 | $1.28 | 184,986 |
| 2024-04-17 | $1.33 | $1.36 | $1.29 | $1.31 | $1.31 | 120,735 |
| 2024-04-16 | $1.35 | $1.36 | $1.32 | $1.35 | $1.35 | 90,539 |
| 2024-04-15 | $1.41 | $1.41 | $1.37 | $1.38 | $1.38 | 31,250 |
| 2024-04-12 | $1.44 | $1.46 | $1.36 | $1.37 | $1.37 | 94,740 |
| 2024-04-11 | $1.48 | $1.48 | $1.43 | $1.45 | $1.45 | 72,741 |
| 2024-04-10 | $1.43 | $1.45 | $1.43 | $1.44 | $1.44 | 59,773 |
| 2024-04-09 | $1.51 | $1.51 | $1.45 | $1.46 | $1.46 | 168,447 |
| 2024-04-08 | $1.54 | $1.54 | $1.49 | $1.51 | $1.51 | 83,490 |
| 2024-04-05 | $1.53 | $1.53 | $1.48 | $1.49 | $1.49 | 52,101 |
| 2024-04-04 | $1.55 | $1.57 | $1.50 | $1.51 | $1.51 | 102,214 |
| 2024-04-03 | $1.47 | $1.54 | $1.45 | $1.54 | $1.54 | 88,580 |
| 2024-04-02 | $1.48 | $1.48 | $1.43 | $1.45 | $1.45 | 40,385 |
| 2024-04-01 | $1.53 | $1.53 | $1.44 | $1.49 | $1.49 | 99,358 |
| 2024-03-28 | $1.51 | $1.52 | $1.47 | $1.49 | $1.49 | 83,833 |
| 2024-03-27 | $1.50 | $1.50 | $1.42 | $1.49 | $1.49 | 56,494 |
| 2024-03-26 | $1.47 | $1.47 | $1.43 | $1.47 | $1.47 | 46,047 |
| 2024-03-25 | $1.47 | $1.47 | $1.43 | $1.46 | $1.46 | 46,182 |
| 2024-03-22 | $1.46 | $1.46 | $1.42 | $1.44 | $1.44 | 52,321 |
| 2024-03-21 | $1.43 | $1.46 | $1.40 | $1.45 | $1.45 | 114,558 |
| 2024-03-20 | $1.45 | $1.46 | $1.40 | $1.46 | $1.46 | 101,901 |
| 2024-03-19 | $1.52 | $1.52 | $1.44 | $1.46 | $1.46 | 104,348 |
| 2024-03-18 | $1.53 | $1.53 | $1.48 | $1.52 | $1.52 | 92,749 |
| 2024-03-15 | $1.47 | $1.52 | $1.45 | $1.50 | $1.50 | 58,278 |
| 2024-03-14 | $1.56 | $1.56 | $1.43 | $1.47 | $1.47 | 128,474 |
| 2024-03-13 | $1.52 | $1.60 | $1.51 | $1.54 | $1.54 | 121,297 |
| 2024-03-12 | $1.62 | $1.62 | $1.50 | $1.53 | $1.53 | 137,286 |
| 2024-03-11 | $1.69 | $1.69 | $1.55 | $1.58 | $1.58 | 103,587 |
| 2024-03-08 | $1.70 | $1.70 | $1.62 | $1.66 | $1.66 | 166,630 |
| 2024-03-07 | $1.50 | $1.63 | $1.49 | $1.61 | $1.61 | 192,166 |
| 2024-03-06 | $1.49 | $1.52 | $1.45 | $1.50 | $1.50 | 105,951 |
| 2024-03-05 | $1.53 | $1.53 | $1.47 | $1.50 | $1.50 | 52,116 |
| 2024-03-04 | $1.65 | $1.65 | $1.52 | $1.54 | $1.54 | 179,806 |
| 2024-03-01 | $1.47 | $1.57 | $1.47 | $1.56 | $1.56 | 106,560 |
| 2024-02-29 | $1.48 | $1.49 | $1.46 | $1.47 | $1.47 | 23,322 |
| 2024-02-28 | $1.48 | $1.49 | $1.45 | $1.49 | $1.49 | 26,281 |
| 2024-02-27 | $1.45 | $1.49 | $1.42 | $1.48 | $1.48 | 51,694 |
| 2024-02-26 | $1.52 | $1.52 | $1.43 | $1.45 | $1.45 | 35,163 |
| 2024-02-23 | $1.50 | $1.50 | $1.44 | $1.46 | $1.46 | 22,533 |
| 2024-02-22 | $1.51 | $1.51 | $1.45 | $1.46 | $1.46 | 37,927 |
| 2024-02-21 | $1.52 | $1.52 | $1.48 | $1.52 | $1.52 | 34,729 |
| 2024-02-20 | $1.48 | $1.50 | $1.45 | $1.48 | $1.48 | 56,747 |
| 2024-02-16 | $1.45 | $1.48 | $1.42 | $1.46 | $1.46 | 47,115 |
| 2024-02-15 | $1.47 | $1.47 | $1.41 | $1.46 | $1.46 | 29,411 |
| 2024-02-14 | $1.44 | $1.45 | $1.40 | $1.45 | $1.45 | 21,683 |
| 2024-02-13 | $1.51 | $1.51 | $1.40 | $1.43 | $1.43 | 50,948 |
| 2024-02-12 | $1.44 | $1.51 | $1.43 | $1.49 | $1.49 | 70,897 |
| 2024-02-09 | $1.44 | $1.44 | $1.40 | $1.44 | $1.44 | 34,966 |
| 2024-02-08 | $1.42 | $1.43 | $1.38 | $1.43 | $1.43 | 56,808 |
| 2024-02-07 | $1.42 | $1.42 | $1.36 | $1.40 | $1.40 | 66,441 |
| 2024-02-06 | $1.42 | $1.42 | $1.37 | $1.41 | $1.41 | 33,596 |
| 2024-02-05 | $1.43 | $1.45 | $1.39 | $1.40 | $1.40 | 56,561 |
| 2024-02-02 | $1.43 | $1.46 | $1.39 | $1.43 | $1.43 | 88,984 |
| 2024-02-01 | $1.47 | $1.49 | $1.42 | $1.48 | $1.48 | 52,838 |
| 2024-01-31 | $1.47 | $1.48 | $1.44 | $1.47 | $1.47 | 22,689 |
| 2024-01-30 | $1.47 | $1.48 | $1.43 | $1.46 | $1.46 | 24,200 |
| 2024-01-29 | $1.41 | $1.48 | $1.41 | $1.48 | $1.48 | 31,026 |
| 2024-01-26 | $1.41 | $1.44 | $1.40 | $1.43 | $1.43 | 23,312 |
| 2024-01-25 | $1.41 | $1.42 | $1.39 | $1.40 | $1.40 | 28,968 |
| 2024-01-24 | $1.41 | $1.41 | $1.38 | $1.40 | $1.40 | 29,231 |
| 2024-01-23 | $1.41 | $1.41 | $1.39 | $1.40 | $1.40 | 19,156 |
| 2024-01-22 | $1.38 | $1.40 | $1.35 | $1.40 | $1.40 | 60,228 |
| 2024-01-19 | $1.39 | $1.40 | $1.32 | $1.37 | $1.37 | 106,036 |
| 2024-01-18 | $1.38 | $1.40 | $1.37 | $1.38 | $1.38 | 42,400 |
| 2024-01-17 | $1.43 | $1.43 | $1.38 | $1.40 | $1.40 | 68,564 |
| 2024-01-16 | $1.50 | $1.50 | $1.43 | $1.44 | $1.44 | 60,164 |
| 2024-01-12 | $1.50 | $1.52 | $1.42 | $1.47 | $1.47 | 167,046 |
| 2024-01-11 | $1.60 | $1.60 | $1.48 | $1.50 | $1.50 | 98,003 |
| 2024-01-10 | $1.60 | $1.60 | $1.53 | $1.59 | $1.59 | 111,523 |
| 2024-01-09 | $1.57 | $1.57 | $1.52 | $1.55 | $1.55 | 259,878 |
| 2024-01-08 | $1.44 | $1.50 | $1.40 | $1.50 | $1.50 | 74,862 |
| 2024-01-05 | $1.44 | $1.44 | $1.40 | $1.44 | $1.44 | 34,710 |
| 2024-01-04 | $1.41 | $1.44 | $1.41 | $1.43 | $1.43 | 29,437 |
| 2024-01-03 | $1.45 | $1.47 | $1.41 | $1.43 | $1.43 | 30,883 |
| 2024-01-02 | $1.43 | $1.46 | $1.42 | $1.46 | $1.46 | 73,755 |
| 2023-12-29 | $1.41 | $1.44 | $1.38 | $1.39 | $1.39 | 46,200 |
| 2023-12-28 | $1.43 | $1.45 | $1.40 | $1.45 | $1.45 | 60,965 |
| 2023-12-27 | $1.43 | $1.43 | $1.38 | $1.42 | $1.42 | 42,541 |
| 2023-12-26 | $1.42 | $1.43 | $1.39 | $1.42 | $1.42 | 97,976 |
| 2023-12-22 | $1.38 | $1.42 | $1.36 | $1.41 | $1.41 | 113,640 |
| 2023-12-21 | $1.38 | $1.39 | $1.31 | $1.39 | $1.39 | 32,094 |
| 2023-12-20 | $1.39 | $1.39 | $1.31 | $1.33 | $1.33 | 28,133 |
| 2023-12-19 | $1.40 | $1.40 | $1.36 | $1.39 | $1.39 | 30,820 |
| 2023-12-18 | $1.39 | $1.44 | $1.37 | $1.39 | $1.39 | 86,825 |
| 2023-12-15 | $1.37 | $1.38 | $1.35 | $1.38 | $1.38 | 9,367 |
| 2023-12-14 | $1.36 | $1.38 | $1.33 | $1.37 | $1.37 | 24,004 |
| 2023-12-13 | $1.32 | $1.35 | $1.30 | $1.34 | $1.34 | 40,475 |
| 2023-12-12 | $1.30 | $1.32 | $1.26 | $1.32 | $1.32 | 51,489 |
| 2023-12-11 | $1.32 | $1.32 | $1.29 | $1.29 | $1.29 | 32,943 |
| 2023-12-08 | $1.31 | $1.36 | $1.31 | $1.34 | $1.34 | 19,547 |
| 2023-12-07 | $1.36 | $1.37 | $1.33 | $1.33 | $1.33 | 58,141 |
| 2023-12-06 | $1.38 | $1.39 | $1.36 | $1.37 | $1.37 | 21,821 |
| 2023-12-05 | $1.40 | $1.40 | $1.36 | $1.36 | $1.36 | 37,994 |
| 2023-12-04 | $1.35 | $1.42 | $1.35 | $1.42 | $1.42 | 80,005 |
| 2023-12-01 | $1.30 | $1.34 | $1.29 | $1.33 | $1.33 | 15,747 |
| 2023-11-30 | $1.30 | $1.34 | $1.27 | $1.29 | $1.29 | 40,813 |
| 2023-11-29 | $1.36 | $1.37 | $1.28 | $1.30 | $1.30 | 73,211 |
| 2023-11-28 | $1.37 | $1.38 | $1.35 | $1.38 | $1.38 | 13,801 |
| 2023-11-27 | $1.42 | $1.42 | $1.37 | $1.38 | $1.38 | 31,212 |
| 2023-11-24 | $1.36 | $1.40 | $1.35 | $1.40 | $1.40 | 11,349 |
| 2023-11-22 | $1.35 | $1.37 | $1.32 | $1.37 | $1.37 | 16,072 |
| 2023-11-21 | $1.36 | $1.36 | $1.32 | $1.35 | $1.35 | 27,204 |
| 2023-11-20 | $1.29 | $1.36 | $1.29 | $1.36 | $1.36 | 55,250 |
| 2023-11-17 | $1.31 | $1.34 | $1.29 | $1.32 | $1.32 | 23,963 |
| 2023-11-16 | $1.32 | $1.33 | $1.27 | $1.27 | $1.27 | 23,076 |
| 2023-11-15 | $1.34 | $1.37 | $1.33 | $1.35 | $1.35 | 27,677 |
| 2023-11-14 | $1.33 | $1.35 | $1.31 | $1.34 | $1.34 | 32,542 |
| 2023-11-13 | $1.35 | $1.35 | $1.27 | $1.31 | $1.31 | 32,737 |
| 2023-11-10 | $1.35 | $1.37 | $1.27 | $1.31 | $1.31 | 49,935 |
| 2023-11-09 | $1.40 | $1.40 | $1.35 | $1.35 | $1.35 | 20,788 |
| 2023-11-08 | $1.45 | $1.45 | $1.37 | $1.41 | $1.41 | 31,204 |
| 2023-11-07 | $1.47 | $1.47 | $1.44 | $1.45 | $1.45 | 24,926 |
| 2023-11-06 | $1.50 | $1.50 | $1.43 | $1.47 | $1.47 | 14,101 |
| 2023-11-03 | $1.48 | $1.49 | $1.44 | $1.49 | $1.49 | 57,375 |
| 2023-11-02 | $1.47 | $1.47 | $1.39 | $1.46 | $1.46 | 33,623 |
| 2023-11-01 | $1.46 | $1.46 | $1.42 | $1.42 | $1.42 | 14,619 |
| 2023-10-31 | $1.43 | $1.54 | $1.40 | $1.49 | $1.49 | 61,518 |
| 2023-10-30 | $1.41 | $1.41 | $1.37 | $1.41 | $1.41 | 42,248 |
| 2023-10-27 | $1.42 | $1.42 | $1.36 | $1.41 | $1.41 | 16,811 |
| 2023-10-26 | $1.39 | $1.40 | $1.34 | $1.40 | $1.40 | 32,009 |
| 2023-10-25 | $1.35 | $1.39 | $1.35 | $1.37 | $1.37 | 11,315 |
| 2023-10-24 | $1.42 | $1.42 | $1.37 | $1.38 | $1.38 | 31,641 |
| 2023-10-23 | $1.43 | $1.44 | $1.37 | $1.41 | $1.41 | 36,224 |
| 2023-10-20 | $1.46 | $1.46 | $1.40 | $1.43 | $1.43 | 66,936 |
| 2023-10-19 | $1.47 | $1.47 | $1.43 | $1.47 | $1.47 | 13,266 |
| 2023-10-18 | $1.52 | $1.52 | $1.45 | $1.47 | $1.47 | 40,532 |
| 2023-10-17 | $1.53 | $1.54 | $1.49 | $1.54 | $1.54 | 35,596 |
| 2023-10-16 | $1.55 | $1.55 | $1.47 | $1.52 | $1.52 | 52,341 |
| 2023-10-13 | $1.52 | $1.53 | $1.49 | $1.51 | $1.51 | 23,447 |
| 2023-10-12 | $1.59 | $1.59 | $1.50 | $1.51 | $1.51 | 56,010 |
| 2023-10-11 | $1.59 | $1.65 | $1.57 | $1.57 | $1.57 | 26,393 |
| 2023-10-10 | $1.56 | $1.60 | $1.56 | $1.60 | $1.60 | 21,209 |
| 2023-10-09 | $1.58 | $1.59 | $1.52 | $1.55 | $1.55 | 23,308 |
| 2023-10-06 | $1.52 | $1.55 | $1.52 | $1.53 | $1.53 | 12,098 |
| 2023-10-05 | $1.56 | $1.57 | $1.51 | $1.53 | $1.53 | 46,613 |
| 2023-10-04 | $1.64 | $1.64 | $1.55 | $1.58 | $1.58 | 26,331 |
| 2023-10-03 | $1.65 | $1.65 | $1.55 | $1.57 | $1.57 | 39,782 |
| 2023-10-02 | $1.61 | $1.63 | $1.60 | $1.60 | $1.60 | 31,812 |
| 2023-09-29 | $1.65 | $1.65 | $1.60 | $1.61 | $1.61 | 22,147 |
| 2023-09-28 | $1.68 | $1.68 | $1.60 | $1.62 | $1.62 | 105,302 |
| 2023-09-27 | $1.72 | $1.72 | $1.62 | $1.65 | $1.65 | 51,926 |
| 2023-09-26 | $1.74 | $1.76 | $1.68 | $1.68 | $1.68 | 48,000 |
| 2023-09-25 | $1.70 | $1.73 | $1.64 | $1.73 | $1.73 | 23,622 |
| 2023-09-22 | $1.66 | $1.70 | $1.66 | $1.66 | $1.66 | 16,973 |
| 2023-09-21 | $1.65 | $1.67 | $1.62 | $1.62 | $1.62 | 21,015 |
| 2023-09-20 | $1.74 | $1.74 | $1.63 | $1.66 | $1.66 | 91,096 |
| 2023-09-19 | $1.75 | $1.82 | $1.68 | $1.69 | $1.69 | 130,843 |
| 2023-09-18 | $1.72 | $1.73 | $1.69 | $1.73 | $1.73 | 65,858 |
| 2023-09-15 | $1.75 | $1.76 | $1.71 | $1.74 | $1.74 | 36,391 |
| 2023-09-14 | $1.75 | $1.77 | $1.70 | $1.75 | $1.75 | 39,134 |
| 2023-09-13 | $1.76 | $1.77 | $1.72 | $1.73 | $1.72 | 6,325 |
| 2023-09-12 | $1.76 | $1.77 | $1.72 | $1.74 | $1.74 | 24,532 |
| 2023-09-11 | $1.78 | $1.78 | $1.73 | $1.76 | $1.76 | 36,233 |
| 2023-09-08 | $1.78 | $1.79 | $1.73 | $1.78 | $1.78 | 31,591 |
| 2023-09-07 | $1.73 | $1.80 | $1.73 | $1.80 | $1.80 | 49,329 |
| 2023-09-06 | $1.75 | $1.79 | $1.73 | $1.78 | $1.78 | 31,864 |
| 2023-09-05 | $1.82 | $1.82 | $1.75 | $1.75 | $1.75 | 32,115 |
| 2023-09-01 | $1.87 | $1.87 | $1.77 | $1.82 | $1.82 | 27,186 |
| 2023-08-31 | $1.71 | $1.83 | $1.71 | $1.78 | $1.78 | 73,476 |
| 2023-08-30 | $1.66 | $1.73 | $1.66 | $1.71 | $1.71 | 32,127 |
| 2023-08-29 | $1.68 | $1.68 | $1.66 | $1.66 | $1.66 | 10,653 |
| 2023-08-28 | $1.68 | $1.68 | $1.63 | $1.66 | $1.66 | 13,709 |
| 2023-08-25 | $1.66 | $1.66 | $1.62 | $1.64 | $1.64 | 25,025 |
| 2023-08-24 | $1.74 | $1.74 | $1.66 | $1.67 | $1.67 | 32,085 |
| 2023-08-23 | $1.74 | $1.74 | $1.67 | $1.69 | $1.69 | 17,684 |
| 2023-08-22 | $1.71 | $1.72 | $1.69 | $1.70 | $1.70 | 13,347 |
| 2023-08-21 | $1.72 | $1.75 | $1.70 | $1.74 | $1.74 | 18,505 |
| 2023-08-18 | $1.71 | $1.72 | $1.70 | $1.71 | $1.71 | 20,131 |
| 2023-08-17 | $1.73 | $1.73 | $1.70 | $1.70 | $1.70 | 31,294 |
| 2023-08-16 | $1.78 | $1.82 | $1.72 | $1.75 | $1.75 | 16,862 |
| 2023-08-15 | $1.81 | $1.81 | $1.75 | $1.75 | $1.75 | 16,956 |
| 2023-08-14 | $1.85 | $1.85 | $1.75 | $1.78 | $1.78 | 65,042 |
| 2023-08-11 | $1.82 | $1.82 | $1.80 | $1.80 | $1.80 | 9,380 |
| 2023-08-10 | $1.92 | $1.92 | $1.80 | $1.82 | $1.82 | 53,831 |
| 2023-08-09 | $1.89 | $1.90 | $1.82 | $1.84 | $1.84 | 8,805 |
| 2023-08-08 | $1.87 | $1.89 | $1.85 | $1.88 | $1.88 | 13,334 |
| 2023-08-07 | $1.92 | $1.92 | $1.82 | $1.84 | $1.84 | 25,471 |
| 2023-08-04 | $1.88 | $1.93 | $1.87 | $1.89 | $1.89 | 21,944 |
| 2023-08-03 | $1.94 | $1.94 | $1.87 | $1.89 | $1.89 | 14,224 |
| 2023-08-02 | $1.95 | $1.96 | $1.90 | $1.90 | $1.90 | 27,207 |
| 2023-08-01 | $1.96 | $1.98 | $1.91 | $1.91 | $1.91 | 32,437 |
| 2023-07-31 | $1.98 | $2.01 | $1.97 | $2.01 | $2.01 | 28,250 |
| 2023-07-28 | $1.92 | $1.97 | $1.88 | $1.96 | $1.96 | 27,218 |
| 2023-07-27 | $1.93 | $1.93 | $1.87 | $1.90 | $1.90 | 41,859 |
| 2023-07-26 | $1.94 | $1.94 | $1.89 | $1.90 | $1.90 | 27,017 |
| 2023-07-25 | $1.98 | $1.98 | $1.94 | $1.94 | $1.94 | 16,563 |
| 2023-07-24 | $1.95 | $1.99 | $1.92 | $1.96 | $1.96 | 29,996 |
| 2023-07-21 | $1.99 | $2.00 | $1.98 | $1.99 | $1.99 | 17,485 |
| 2023-07-20 | $2.00 | $2.02 | $1.95 | $1.95 | $1.95 | 31,869 |
| 2023-07-19 | $2.06 | $2.06 | $2.02 | $2.03 | $2.03 | 24,311 |
| 2023-07-18 | $2.04 | $2.10 | $2.01 | $2.06 | $2.06 | 44,941 |
| 2023-07-17 | $2.04 | $2.04 | $2.00 | $2.03 | $2.03 | 24,566 |
| 2023-07-14 | $2.21 | $2.25 | $2.00 | $2.03 | $2.03 | 42,630 |
| 2023-07-13 | $2.06 | $2.08 | $2.00 | $2.04 | $2.04 | 29,702 |
| 2023-07-12 | $2.14 | $2.14 | $1.98 | $2.06 | $2.06 | 29,533 |
| 2023-07-11 | $2.10 | $2.10 | $1.95 | $1.97 | $1.97 | 81,676 |
| 2023-07-10 | $2.03 | $2.12 | $2.03 | $2.07 | $2.07 | 45,936 |
| 2023-07-07 | $2.10 | $2.10 | $2.01 | $2.05 | $2.05 | 50,185 |
| 2023-07-06 | $2.13 | $2.13 | $1.95 | $2.02 | $2.02 | 93,023 |
| 2023-07-05 | $2.20 | $2.20 | $1.98 | $2.00 | $2.00 | 126,208 |
| 2023-07-03 | $1.89 | $1.98 | $1.85 | $1.98 | $1.98 | 64,367 |
| 2023-06-30 | $1.88 | $1.88 | $1.82 | $1.86 | $1.86 | 50,328 |
| 2023-06-29 | $1.86 | $1.87 | $1.81 | $1.85 | $1.85 | 17,336 |
| 2023-06-28 | $1.85 | $1.86 | $1.84 | $1.85 | $1.85 | 34,530 |
| 2023-06-27 | $1.80 | $1.87 | $1.79 | $1.85 | $1.85 | 27,539 |
| 2023-06-26 | $1.80 | $1.87 | $1.80 | $1.82 | $1.82 | 17,411 |
| 2023-06-23 | $1.90 | $1.90 | $1.79 | $1.82 | $1.82 | 42,439 |
| 2023-06-22 | $2.03 | $2.03 | $1.90 | $1.91 | $1.91 | 56,553 |
| 2023-06-21 | $2.05 | $2.05 | $1.88 | $1.93 | $1.93 | 25,346 |
| 2023-06-20 | $1.87 | $1.99 | $1.84 | $1.95 | $1.95 | 91,312 |
| 2023-06-16 | $1.89 | $1.89 | $1.83 | $1.84 | $1.84 | 10,909 |
| 2023-06-15 | $1.82 | $1.87 | $1.80 | $1.86 | $1.86 | 17,593 |
| 2023-06-14 | $1.82 | $1.84 | $1.78 | $1.82 | $1.82 | 20,147 |
| 2023-06-13 | $1.83 | $1.85 | $1.79 | $1.81 | $1.81 | 47,547 |
| 2023-06-12 | $1.80 | $1.85 | $1.79 | $1.82 | $1.82 | 13,856 |
| 2023-06-09 | $1.85 | $1.85 | $1.80 | $1.80 | $1.80 | 27,169 |
| 2023-06-08 | $1.79 | $1.85 | $1.79 | $1.83 | $1.83 | 17,396 |
| 2023-06-07 | $1.87 | $1.91 | $1.85 | $1.88 | $1.88 | 18,237 |
| 2023-06-06 | $1.80 | $1.85 | $1.79 | $1.84 | $1.84 | 22,059 |
| 2023-06-05 | $1.83 | $1.85 | $1.79 | $1.79 | $1.79 | 18,478 |
| 2023-06-02 | $1.75 | $1.81 | $1.75 | $1.79 | $1.79 | 13,597 |
| 2023-06-01 | $1.75 | $1.75 | $1.71 | $1.75 | $1.75 | 10,397 |
| 2023-05-31 | $1.71 | $1.77 | $1.68 | $1.70 | $1.70 | 23,036 |
| 2023-05-30 | $1.71 | $1.74 | $1.69 | $1.74 | $1.74 | 12,618 |
| 2023-05-26 | $1.73 | $1.76 | $1.69 | $1.74 | $1.74 | 20,415 |
| 2023-05-25 | $1.73 | $1.73 | $1.70 | $1.73 | $1.73 | 7,918 |
| 2023-05-24 | $1.77 | $1.82 | $1.74 | $1.75 | $1.75 | 47,574 |
| 2023-05-23 | $1.75 | $1.77 | $1.74 | $1.76 | $1.76 | 11,204 |
| 2023-05-22 | $1.76 | $1.76 | $1.70 | $1.73 | $1.73 | 24,006 |
| 2023-05-19 | $1.78 | $1.83 | $1.76 | $1.77 | $1.77 | 15,149 |
| 2023-05-18 | $1.70 | $1.79 | $1.70 | $1.77 | $1.77 | 12,522 |
| 2023-05-17 | $1.74 | $1.75 | $1.70 | $1.73 | $1.73 | 9,248 |
| 2023-05-16 | $1.71 | $1.72 | $1.70 | $1.71 | $1.71 | 5,576 |
| 2023-05-15 | $1.70 | $1.74 | $1.70 | $1.72 | $1.72 | 16,521 |
| 2023-05-12 | $1.79 | $1.79 | $1.72 | $1.72 | $1.72 | 20,267 |
| 2023-05-11 | $1.75 | $1.77 | $1.73 | $1.74 | $1.74 | 10,210 |
| 2023-05-10 | $1.76 | $1.78 | $1.75 | $1.75 | $1.75 | 14,777 |
| 2023-05-09 | $1.81 | $1.82 | $1.77 | $1.78 | $1.78 | 26,236 |
| 2023-05-08 | $1.71 | $1.75 | $1.70 | $1.75 | $1.75 | 16,405 |
| 2023-05-05 | $1.74 | $1.74 | $1.69 | $1.73 | $1.73 | 7,361 |
| 2023-05-04 | $1.71 | $1.72 | $1.67 | $1.71 | $1.71 | 13,386 |
| 2023-05-03 | $1.76 | $1.76 | $1.70 | $1.70 | $1.70 | 1,803 |
| 2023-05-02 | $1.72 | $1.80 | $1.69 | $1.72 | $1.72 | 32,463 |
| 2023-05-01 | $1.74 | $1.80 | $1.71 | $1.76 | $1.76 | 16,340 |
| 2023-04-28 | $1.77 | $1.79 | $1.70 | $1.72 | $1.72 | 23,215 |
| 2023-04-27 | $1.74 | $1.75 | $1.67 | $1.73 | $1.73 | 17,133 |
| 2023-04-26 | $1.77 | $1.77 | $1.65 | $1.72 | $1.72 | 17,701 |
| 2023-04-25 | $1.76 | $1.77 | $1.68 | $1.71 | $1.71 | 41,355 |
| 2023-04-24 | $1.82 | $1.84 | $1.72 | $1.76 | $1.76 | 31,334 |
| 2023-04-21 | $1.85 | $1.85 | $1.82 | $1.82 | $1.82 | 16,513 |
| 2023-04-20 | $1.90 | $1.90 | $1.85 | $1.85 | $1.85 | 11,608 |
| 2023-04-19 | $1.86 | $1.92 | $1.86 | $1.88 | $1.88 | 20,560 |
| 2023-04-18 | $1.89 | $1.89 | $1.82 | $1.85 | $1.85 | 18,154 |
| 2023-04-17 | $1.93 | $1.93 | $1.81 | $1.85 | $1.85 | 28,167 |
| 2023-04-14 | $1.90 | $1.90 | $1.79 | $1.80 | $1.80 | 29,464 |
| 2023-04-13 | $1.80 | $1.89 | $1.78 | $1.83 | $1.83 | 24,189 |
| 2023-04-12 | $1.84 | $1.86 | $1.78 | $1.82 | $1.82 | 11,912 |
| 2023-04-11 | $1.81 | $1.85 | $1.79 | $1.82 | $1.82 | 11,312 |
| 2023-04-10 | $1.80 | $1.83 | $1.75 | $1.78 | $1.78 | 10,058 |
| 2023-04-06 | $1.77 | $1.82 | $1.72 | $1.78 | $1.78 | 9,611 |
| 2023-04-05 | $1.76 | $1.77 | $1.73 | $1.76 | $1.76 | 5,321 |
| 2023-04-04 | $1.96 | $1.96 | $1.72 | $1.80 | $1.80 | 28,400 |
| 2023-04-03 | $1.96 | $1.96 | $1.80 | $1.83 | $1.83 | 44,390 |
| 2023-03-31 | $1.85 | $1.89 | $1.82 | $1.87 | $1.87 | 15,700 |
| 2023-03-30 | $1.85 | $1.86 | $1.82 | $1.85 | $1.85 | 13,883 |
| 2023-03-29 | $1.91 | $1.91 | $1.80 | $1.81 | $1.81 | 19,464 |
| 2023-03-28 | $1.83 | $1.85 | $1.81 | $1.82 | $1.82 | 11,428 |
| 2023-03-27 | $1.79 | $1.83 | $1.79 | $1.80 | $1.80 | 10,142 |
| 2023-03-24 | $1.80 | $1.80 | $1.75 | $1.78 | $1.78 | 9,194 |
| 2023-03-23 | $1.77 | $1.83 | $1.72 | $1.80 | $1.80 | 14,830 |
| 2023-03-22 | $1.82 | $1.83 | $1.74 | $1.79 | $1.79 | 19,772 |
| 2023-03-21 | $1.75 | $1.82 | $1.74 | $1.82 | $1.82 | 10,418 |
| 2023-03-20 | $1.79 | $1.81 | $1.70 | $1.74 | $1.74 | 13,482 |
| 2023-03-17 | $1.79 | $1.81 | $1.76 | $1.79 | $1.79 | 6,898 |
| 2023-03-16 | $1.80 | $1.82 | $1.75 | $1.78 | $1.78 | 20,029 |
| 2023-03-15 | $1.85 | $1.85 | $1.70 | $1.77 | $1.77 | 28,489 |
| 2023-03-14 | $1.90 | $1.91 | $1.77 | $1.83 | $1.83 | 40,459 |
| 2023-03-13 | $1.78 | $1.91 | $1.76 | $1.87 | $1.87 | 19,973 |
| 2023-03-10 | $1.93 | $1.93 | $1.80 | $1.81 | $1.81 | 23,157 |
| 2023-03-09 | $1.87 | $1.92 | $1.82 | $1.84 | $1.84 | 32,379 |
| 2023-03-08 | $1.90 | $1.95 | $1.88 | $1.90 | $1.90 | 12,274 |
| 2023-03-07 | $1.98 | $1.99 | $1.86 | $1.94 | $1.94 | 20,049 |
| 2023-03-06 | $2.02 | $2.04 | $2.00 | $2.00 | $2.00 | 10,254 |
| 2023-03-03 | $2.03 | $2.07 | $2.01 | $2.01 | $2.01 | 14,260 |
| 2023-03-02 | $2.05 | $2.05 | $1.99 | $2.01 | $2.01 | 34,748 |
| 2023-03-01 | $2.15 | $2.15 | $2.00 | $2.04 | $2.04 | 21,619 |
| 2023-02-28 | $2.27 | $2.27 | $2.06 | $2.13 | $2.13 | 29,955 |
| 2023-02-27 | $2.26 | $2.26 | $2.10 | $2.14 | $2.14 | 27,650 |
| 2023-02-24 | $2.13 | $2.14 | $2.05 | $2.07 | $2.07 | 27,950 |
| 2023-02-23 | $2.11 | $2.14 | $2.11 | $2.12 | $2.12 | 7,241 |
| 2023-02-22 | $2.13 | $2.20 | $2.10 | $2.10 | $2.10 | 18,051 |
| 2023-02-21 | $2.21 | $2.21 | $2.12 | $2.15 | $2.15 | 25,929 |
| 2023-02-17 | $2.15 | $2.19 | $2.15 | $2.18 | $2.18 | 7,337 |
| 2023-02-16 | $2.19 | $2.24 | $2.16 | $2.19 | $2.19 | 12,033 |
| 2023-02-15 | $2.21 | $2.22 | $2.17 | $2.20 | $2.20 | 13,186 |
| 2023-02-14 | $2.19 | $2.23 | $2.15 | $2.22 | $2.22 | 14,315 |
| 2023-02-13 | $2.22 | $2.22 | $2.13 | $2.15 | $2.15 | 22,587 |
| 2023-02-10 | $2.20 | $2.23 | $2.12 | $2.19 | $2.19 | 17,655 |
| 2023-02-09 | $2.30 | $2.30 | $2.18 | $2.20 | $2.20 | 31,583 |
| 2023-02-08 | $2.35 | $2.35 | $2.25 | $2.25 | $2.25 | 18,208 |
| 2023-02-07 | $2.31 | $2.33 | $2.30 | $2.31 | $2.31 | 47,169 |
| 2023-02-06 | $2.40 | $2.40 | $2.30 | $2.30 | $2.30 | 35,800 |
| 2023-02-03 | $2.32 | $2.32 | $2.25 | $2.28 | $2.28 | 33,492 |
| 2023-02-02 | $2.20 | $2.35 | $2.20 | $2.29 | $2.29 | 46,067 |
| 2023-02-01 | $2.19 | $2.32 | $2.08 | $2.19 | $2.19 | 54,402 |
| 2023-01-31 | $2.19 | $2.20 | $2.13 | $2.17 | $2.17 | 19,720 |
| 2023-01-30 | $2.21 | $2.21 | $2.16 | $2.16 | $2.16 | 14,640 |
| 2023-01-27 | $2.27 | $2.27 | $2.14 | $2.18 | $2.18 | 15,597 |
| 2023-01-26 | $2.27 | $2.27 | $2.17 | $2.20 | $2.20 | 13,975 |
| 2023-01-25 | $2.16 | $2.20 | $2.16 | $2.19 | $2.19 | 9,643 |
| 2023-01-24 | $2.24 | $2.24 | $2.18 | $2.19 | $2.19 | 11,028 |
| 2023-01-23 | $2.25 | $2.26 | $2.21 | $2.23 | $2.23 | 20,762 |
| 2023-01-20 | $2.23 | $2.24 | $2.20 | $2.21 | $2.21 | 12,128 |
| 2023-01-19 | $2.25 | $2.27 | $2.21 | $2.22 | $2.22 | 11,039 |
| 2023-01-18 | $2.34 | $2.34 | $2.20 | $2.24 | $2.24 | 24,771 |
| 2023-01-17 | $2.21 | $2.30 | $2.21 | $2.29 | $2.29 | 34,104 |
| 2023-01-13 | $2.14 | $2.16 | $2.08 | $2.13 | $2.13 | 19,800 |
| 2023-01-12 | $2.14 | $2.15 | $2.07 | $2.13 | $2.13 | 15,367 |
| 2023-01-11 | $2.14 | $2.15 | $2.06 | $2.12 | $2.12 | 15,071 |
| 2023-01-10 | $2.05 | $2.15 | $2.05 | $2.09 | $2.09 | 10,705 |
| 2023-01-09 | $2.01 | $2.03 | $1.98 | $2.00 | $2.00 | 27,993 |
| 2023-01-06 | $1.99 | $2.00 | $1.90 | $1.98 | $1.98 | 15,562 |
| 2023-01-05 | $1.99 | $2.00 | $1.98 | $2.00 | $2.00 | 7,941 |
| 2023-01-04 | $1.97 | $1.98 | $1.92 | $1.97 | $1.97 | 24,104 |
| 2023-01-03 | $1.89 | $1.99 | $1.86 | $1.91 | $1.91 | 25,723 |
| 2022-12-30 | $1.84 | $1.87 | $1.83 | $1.86 | $1.86 | 27,054 |
| 2022-12-29 | $1.86 | $1.88 | $1.82 | $1.85 | $1.85 | 39,043 |
| 2022-12-28 | $1.85 | $1.86 | $1.81 | $1.83 | $1.83 | 21,833 |
| 2022-12-27 | $1.87 | $1.99 | $1.79 | $1.81 | $1.81 | 34,961 |
| 2022-12-23 | $1.97 | $1.97 | $1.86 | $1.87 | $1.87 | 14,847 |
| 2022-12-22 | $2.02 | $2.02 | $1.88 | $1.92 | $1.92 | 31,605 |
| 2022-12-21 | $2.01 | $2.01 | $1.95 | $2.01 | $2.01 | 8,416 |
| 2022-12-20 | $1.99 | $1.99 | $1.92 | $1.95 | $1.95 | 24,519 |
| 2022-12-19 | $2.09 | $2.15 | $1.93 | $1.95 | $1.95 | 32,511 |
| 2022-12-16 | $2.12 | $2.13 | $2.03 | $2.04 | $2.04 | 10,959 |
| 2022-12-15 | $2.10 | $2.15 | $2.10 | $2.12 | $2.12 | 21,457 |
| 2022-12-14 | $2.16 | $2.20 | $2.12 | $2.14 | $2.14 | 20,922 |
| 2022-12-13 | $2.25 | $2.25 | $2.15 | $2.18 | $2.18 | 32,826 |
| 2022-12-12 | $2.20 | $2.20 | $2.13 | $2.18 | $2.18 | 30,671 |
| 2022-12-09 | $2.17 | $2.19 | $2.14 | $2.15 | $2.15 | 17,848 |
| 2022-12-08 | $2.22 | $2.30 | $2.11 | $2.18 | $2.18 | 37,673 |
| 2022-12-07 | $2.39 | $2.39 | $2.21 | $2.23 | $2.23 | 20,642 |
| 2022-12-06 | $2.37 | $2.37 | $2.25 | $2.26 | $2.26 | 25,125 |
| 2022-12-05 | $2.43 | $2.48 | $2.35 | $2.35 | $2.35 | 30,193 |
| 2022-12-02 | $2.33 | $2.47 | $2.32 | $2.42 | $2.42 | 41,374 |
| 2022-12-01 | $2.35 | $2.37 | $2.28 | $2.35 | $2.35 | 20,559 |
| 2022-11-30 | $2.31 | $2.34 | $2.25 | $2.31 | $2.31 | 17,882 |
| 2022-11-29 | $2.26 | $2.28 | $2.25 | $2.25 | $2.25 | 12,951 |
| 2022-11-28 | $2.34 | $2.34 | $2.25 | $2.26 | $2.26 | 22,738 |
| 2022-11-25 | $2.35 | $2.37 | $2.35 | $2.35 | $2.35 | 5,785 |
| 2022-11-23 | $2.31 | $2.37 | $2.28 | $2.34 | $2.34 | 33,935 |
| 2022-11-22 | $2.27 | $2.33 | $2.23 | $2.30 | $2.30 | 10,476 |
| 2022-11-21 | $2.35 | $2.35 | $2.25 | $2.25 | $2.25 | 15,439 |
| 2022-11-18 | $2.40 | $2.40 | $2.33 | $2.33 | $2.33 | 17,319 |
| 2022-11-17 | $2.34 | $2.43 | $2.28 | $2.33 | $2.33 | 31,467 |
| 2022-11-16 | $2.41 | $2.41 | $2.32 | $2.36 | $2.36 | 39,283 |
| 2022-11-15 | $2.50 | $2.50 | $2.40 | $2.41 | $2.41 | 22,157 |
| 2022-11-14 | $2.47 | $2.53 | $2.44 | $2.45 | $2.45 | 23,883 |
| 2022-11-11 | $2.38 | $2.52 | $2.38 | $2.48 | $2.48 | 37,787 |
| 2022-11-10 | $2.36 | $2.40 | $2.32 | $2.37 | $2.37 | 14,017 |
| 2022-11-09 | $2.34 | $2.34 | $2.21 | $2.26 | $2.26 | 48,311 |
| 2022-11-08 | $2.36 | $2.37 | $2.32 | $2.32 | $2.32 | 14,435 |
| 2022-11-07 | $2.39 | $2.41 | $2.32 | $2.33 | $2.33 | 14,699 |
| 2022-11-04 | $2.37 | $2.40 | $2.30 | $2.38 | $2.38 | 27,674 |
| 2022-11-03 | $2.44 | $2.44 | $2.33 | $2.39 | $2.39 | 47,315 |
| 2022-11-02 | $2.47 | $2.48 | $2.40 | $2.41 | $2.41 | 18,974 |
| 2022-11-01 | $2.47 | $2.54 | $2.41 | $2.47 | $2.47 | 21,720 |
| 2022-10-31 | $2.45 | $2.45 | $2.39 | $2.40 | $2.40 | 18,704 |
| 2022-10-28 | $2.40 | $2.48 | $2.39 | $2.47 | $2.47 | 16,410 |
| 2022-10-27 | $2.45 | $2.48 | $2.39 | $2.41 | $2.41 | 11,106 |
| 2022-10-26 | $2.47 | $2.48 | $2.44 | $2.46 | $2.46 | 6,574 |
| 2022-10-25 | $2.32 | $2.48 | $2.30 | $2.47 | $2.47 | 34,878 |
| 2022-10-24 | $2.48 | $2.48 | $2.32 | $2.35 | $2.35 | 52,055 |
| 2022-10-21 | $2.44 | $2.48 | $2.44 | $2.45 | $2.45 | 6,325 |
| 2022-10-20 | $2.46 | $2.48 | $2.42 | $2.44 | $2.44 | 14,956 |
| 2022-10-19 | $2.69 | $2.69 | $2.45 | $2.45 | $2.45 | 69,092 |
| 2022-10-18 | $2.63 | $2.65 | $2.60 | $2.63 | $2.63 | 10,627 |
| 2022-10-17 | $2.59 | $2.64 | $2.55 | $2.57 | $2.57 | 20,952 |
| 2022-10-14 | $2.60 | $2.61 | $2.50 | $2.57 | $2.57 | 30,957 |
| 2022-10-13 | $2.68 | $2.74 | $2.60 | $2.60 | $2.60 | 41,690 |
| 2022-10-12 | $2.85 | $2.85 | $2.70 | $2.70 | $2.70 | 18,096 |
| 2022-10-11 | $2.70 | $2.89 | $2.70 | $2.84 | $2.84 | 40,475 |
| 2022-10-10 | $2.83 | $2.86 | $2.68 | $2.80 | $2.80 | 46,312 |
| 2022-10-07 | $3.17 | $3.17 | $2.87 | $2.91 | $2.91 | 45,788 |
| 2022-10-06 | $2.86 | $3.24 | $2.75 | $3.19 | $3.19 | 77,115 |
| 2022-10-05 | $2.94 | $2.94 | $2.73 | $2.87 | $2.87 | 19,794 |
| 2022-10-04 | $2.89 | $3.01 | $2.73 | $2.89 | $2.89 | 70,373 |
| 2022-10-03 | $2.94 | $2.99 | $2.68 | $2.75 | $2.75 | 30,546 |
| 2022-09-30 | $2.71 | $2.84 | $2.68 | $2.82 | $2.82 | 55,730 |
| 2022-09-29 | $2.70 | $2.74 | $2.64 | $2.67 | $2.67 | 37,053 |
| 2022-09-28 | $2.76 | $2.83 | $2.73 | $2.76 | $2.76 | 41,655 |
| 2022-09-27 | $2.77 | $2.77 | $2.67 | $2.77 | $2.77 | 38,497 |
| 2022-09-26 | $2.76 | $2.79 | $2.54 | $2.69 | $2.69 | 52,500 |
| 2022-09-23 | $2.91 | $2.93 | $2.80 | $2.80 | $2.80 | 31,449 |
| 2022-09-22 | $3.03 | $3.06 | $3.00 | $3.00 | $3.00 | 36,524 |
| 2022-09-21 | $3.12 | $3.18 | $3.02 | $3.02 | $3.02 | 15,699 |
| 2022-09-20 | $3.19 | $3.19 | $3.08 | $3.08 | $3.08 | 13,193 |
| 2022-09-19 | $3.17 | $3.20 | $3.14 | $3.17 | $3.17 | 12,612 |
| 2022-09-16 | $3.22 | $3.22 | $3.06 | $3.16 | $3.16 | 25,042 |
| 2022-09-15 | $3.32 | $3.35 | $3.26 | $3.27 | $3.27 | 20,749 |
| 2022-09-14 | $3.29 | $3.34 | $3.28 | $3.31 | $3.31 | 21,101 |
| 2022-09-13 | $3.42 | $3.44 | $3.27 | $3.32 | $3.32 | 53,762 |
| 2022-09-12 | $3.55 | $3.61 | $3.43 | $3.44 | $3.44 | 51,725 |
| 2022-09-09 | $3.60 | $3.64 | $3.47 | $3.52 | $3.52 | 36,557 |
| 2022-09-08 | $3.58 | $3.65 | $3.52 | $3.59 | $3.59 | 20,593 |
| 2022-09-07 | $3.72 | $3.72 | $3.42 | $3.55 | $3.55 | 135,350 |
| 2022-09-06 | $3.91 | $3.94 | $3.60 | $3.61 | $3.61 | 89,100 |
| 2022-09-02 | $4.12 | $4.12 | $3.95 | $4.03 | $4.03 | 29,166 |
| 2022-09-01 | $3.95 | $3.95 | $3.81 | $3.92 | $3.92 | 24,567 |
| 2022-08-31 | $3.99 | $4.05 | $3.90 | $3.99 | $3.99 | 49,112 |
| 2022-08-30 | $4.27 | $4.35 | $3.80 | $3.90 | $3.90 | 129,457 |
| 2022-08-29 | $3.99 | $4.05 | $3.96 | $4.02 | $4.02 | 86,911 |
| 2022-08-26 | $4.05 | $4.23 | $3.96 | $3.96 | $3.96 | 75,594 |
| 2022-08-25 | $3.92 | $4.20 | $3.81 | $4.10 | $4.10 | 197,844 |
| 2022-08-24 | $3.61 | $3.96 | $3.60 | $3.88 | $3.88 | 69,823 |
| 2022-08-23 | $3.70 | $3.78 | $3.59 | $3.78 | $3.78 | 58,216 |
| 2022-08-22 | $3.56 | $3.81 | $3.50 | $3.62 | $3.62 | 43,282 |
| 2022-08-19 | $3.70 | $3.70 | $3.53 | $3.53 | $3.53 | 28,253 |
| 2022-08-18 | $3.34 | $4.03 | $3.34 | $3.75 | $3.75 | 108,508 |
| 2022-08-17 | $3.31 | $3.31 | $3.10 | $3.22 | $3.22 | 30,265 |
| 2022-08-16 | $3.24 | $3.26 | $3.16 | $3.20 | $3.20 | 22,871 |
| 2022-08-15 | $3.38 | $3.38 | $3.20 | $3.23 | $3.23 | 33,515 |
| 2022-08-12 | $3.19 | $3.34 | $3.18 | $3.28 | $3.28 | 37,995 |
| 2022-08-11 | $3.20 | $3.30 | $3.18 | $3.19 | $3.19 | 65,205 |
| 2022-08-10 | $3.20 | $3.24 | $3.07 | $3.24 | $3.24 | 17,661 |
| 2022-08-09 | $3.37 | $3.37 | $3.03 | $3.15 | $3.15 | 43,578 |
| 2022-08-08 | $3.51 | $3.59 | $3.19 | $3.30 | $3.30 | 140,041 |
| 2022-08-05 | $3.05 | $3.34 | $3.00 | $3.28 | $3.28 | 78,077 |
| 2022-08-04 | $3.02 | $3.16 | $3.00 | $3.09 | $3.09 | 41,418 |
| 2022-08-03 | $2.93 | $3.11 | $2.89 | $3.11 | $3.11 | 30,010 |
| 2022-08-02 | $2.95 | $3.04 | $2.90 | $3.01 | $3.01 | 11,993 |
| 2022-08-01 | $3.08 | $3.20 | $2.95 | $2.95 | $2.95 | 27,583 |
| 2022-07-29 | $2.96 | $3.04 | $2.92 | $3.03 | $3.03 | 12,183 |
| 2022-07-28 | $2.90 | $2.95 | $2.89 | $2.92 | $2.92 | 8,019 |
| 2022-07-27 | $2.86 | $2.98 | $2.85 | $2.90 | $2.90 | 21,068 |
| 2022-07-26 | $2.79 | $2.89 | $2.75 | $2.86 | $2.86 | 7,586 |
| 2022-07-25 | $2.84 | $2.85 | $2.76 | $2.80 | $2.80 | 16,820 |
| 2022-07-22 | $2.98 | $3.03 | $2.80 | $2.84 | $2.84 | 55,294 |
| 2022-07-21 | $2.95 | $3.06 | $2.93 | $2.93 | $2.93 | 62,822 |
| 2022-07-20 | $2.89 | $2.95 | $2.84 | $2.92 | $2.92 | 23,357 |
| 2022-07-19 | $2.90 | $2.94 | $2.82 | $2.82 | $2.82 | 14,382 |
| 2022-07-18 | $2.89 | $2.96 | $2.82 | $2.82 | $2.82 | 8,175 |
| 2022-07-15 | $2.88 | $2.95 | $2.77 | $2.91 | $2.91 | 9,561 |
| 2022-07-14 | $2.75 | $2.82 | $2.74 | $2.80 | $2.80 | 30,498 |
| 2022-07-13 | $2.79 | $2.84 | $2.79 | $2.79 | $2.79 | 5,920 |
| 2022-07-12 | $2.78 | $2.82 | $2.77 | $2.78 | $2.78 | 10,633 |
| 2022-07-11 | $2.99 | $2.99 | $2.78 | $2.78 | $2.78 | 15,469 |
| 2022-07-08 | $2.84 | $2.91 | $2.75 | $2.91 | $2.91 | 19,413 |
| 2022-07-07 | $2.68 | $2.85 | $2.65 | $2.84 | $2.84 | 10,337 |
| 2022-07-06 | $2.68 | $2.74 | $2.66 | $2.74 | $2.74 | 6,742 |
| 2022-07-05 | $2.66 | $2.70 | $2.64 | $2.69 | $2.69 | 6,728 |
| 2022-07-01 | $2.65 | $2.65 | $2.60 | $2.61 | $2.61 | 10,569 |
| 2022-06-30 | $2.67 | $2.67 | $2.65 | $2.65 | $2.65 | 3,323 |
| 2022-06-29 | $2.70 | $2.71 | $2.68 | $2.68 | $2.68 | 6,126 |
| 2022-06-28 | $2.70 | $2.70 | $2.69 | $2.69 | $2.69 | 1,334 |
| 2022-06-27 | $2.75 | $2.78 | $2.70 | $2.73 | $2.73 | 6,329 |
| 2022-06-24 | $2.70 | $2.78 | $2.68 | $2.73 | $2.73 | 7,324 |
| 2022-06-23 | $2.69 | $2.72 | $2.68 | $2.72 | $2.72 | 2,121 |
| 2022-06-22 | $2.69 | $2.70 | $2.68 | $2.68 | $2.68 | 4,890 |
| 2022-06-21 | $2.79 | $2.79 | $2.65 | $2.68 | $2.68 | 8,930 |
| 2022-06-17 | $2.74 | $2.74 | $2.65 | $2.67 | $2.67 | 7,071 |
| 2022-06-16 | $2.66 | $2.70 | $2.65 | $2.68 | $2.68 | 11,357 |
| 2022-06-15 | $2.80 | $2.80 | $2.69 | $2.71 | $2.71 | 6,756 |
| 2022-06-14 | $2.68 | $2.70 | $2.65 | $2.68 | $2.68 | 8,179 |
| 2022-06-13 | $2.70 | $2.74 | $2.67 | $2.70 | $2.70 | 18,239 |
| 2022-06-10 | $2.97 | $2.97 | $2.80 | $2.84 | $2.84 | 8,744 |
| 2022-06-09 | $3.01 | $3.01 | $2.85 | $2.89 | $2.89 | 5,461 |
| 2022-06-08 | $2.99 | $3.04 | $2.93 | $2.96 | $2.96 | 8,065 |
| 2022-06-07 | $2.99 | $3.06 | $2.97 | $3.00 | $3.00 | 8,718 |
| 2022-06-06 | $3.07 | $3.07 | $2.93 | $2.93 | $2.93 | 28,379 |
| 2022-06-03 | $2.88 | $3.09 | $2.88 | $3.01 | $3.01 | 8,762 |
| 2022-06-02 | $3.08 | $3.08 | $2.89 | $2.93 | $2.93 | 38,764 |
| 2022-06-01 | $2.99 | $3.02 | $2.94 | $2.94 | $2.94 | 16,247 |
| 2022-05-31 | $2.83 | $2.94 | $2.83 | $2.91 | $2.91 | 11,450 |
| 2022-05-27 | $2.70 | $2.84 | $2.70 | $2.84 | $2.84 | 18,917 |
| 2022-05-26 | $2.80 | $2.80 | $2.75 | $2.78 | $2.78 | 5,521 |
| 2022-05-25 | $2.73 | $2.85 | $2.72 | $2.79 | $2.79 | 40,339 |
| 2022-05-24 | $2.90 | $2.90 | $2.71 | $2.74 | $2.74 | 17,469 |
| 2022-05-23 | $2.79 | $2.94 | $2.79 | $2.90 | $2.90 | 13,911 |
| 2022-05-20 | $2.92 | $2.94 | $2.79 | $2.82 | $2.82 | 16,987 |
| 2022-05-19 | $2.83 | $2.90 | $2.77 | $2.78 | $2.78 | 18,238 |
| 2022-05-18 | $2.81 | $3.00 | $2.74 | $2.77 | $2.77 | 29,576 |
| 2022-05-17 | $2.88 | $2.93 | $2.74 | $2.89 | $2.89 | 6,691 |
| 2022-05-16 | $2.69 | $2.83 | $2.68 | $2.78 | $2.78 | 13,231 |
| 2022-05-13 | $2.56 | $2.65 | $2.50 | $2.65 | $2.65 | 13,898 |
| 2022-05-12 | $2.57 | $2.64 | $2.50 | $2.61 | $2.61 | 19,197 |
| 2022-05-11 | $2.63 | $2.63 | $2.50 | $2.51 | $2.51 | 22,480 |
| 2022-05-10 | $2.70 | $2.73 | $2.58 | $2.65 | $2.65 | 71,548 |
| 2022-05-09 | $2.79 | $2.80 | $2.60 | $2.61 | $2.61 | 49,032 |
| 2022-05-06 | $2.85 | $2.96 | $2.85 | $2.89 | $2.89 | 10,090 |
| 2022-05-05 | $3.07 | $3.08 | $2.92 | $2.94 | $2.94 | 24,408 |
| 2022-05-04 | $3.22 | $3.22 | $2.93 | $3.07 | $3.07 | 35,677 |
| 2022-05-03 | $3.12 | $3.17 | $3.11 | $3.11 | $3.11 | 18,037 |
| 2022-05-02 | $3.41 | $3.41 | $3.09 | $3.10 | $3.10 | 30,185 |
| 2022-04-29 | $3.18 | $3.20 | $3.01 | $3.11 | $3.11 | 17,956 |
| 2022-04-28 | $3.25 | $3.25 | $3.10 | $3.16 | $3.16 | 45,613 |
| 2022-04-27 | $3.33 | $3.34 | $3.20 | $3.20 | $3.20 | 13,074 |
| 2022-04-26 | $3.41 | $3.42 | $3.32 | $3.32 | $3.32 | 10,558 |
| 2022-04-25 | $3.48 | $3.48 | $3.41 | $3.41 | $3.41 | 15,683 |
| 2022-04-22 | $3.58 | $3.58 | $3.46 | $3.46 | $3.46 | 10,600 |
| 2022-04-21 | $3.60 | $3.70 | $3.51 | $3.51 | $3.51 | 19,905 |
| 2022-04-20 | $3.79 | $3.79 | $3.54 | $3.58 | $3.58 | 17,160 |
| 2022-04-19 | $3.58 | $3.68 | $3.51 | $3.64 | $3.64 | 47,536 |
| 2022-04-18 | $3.66 | $3.68 | $3.60 | $3.65 | $3.65 | 17,553 |
| 2022-04-14 | $3.79 | $3.79 | $3.66 | $3.69 | $3.69 | 17,141 |
| 2022-04-13 | $3.70 | $3.74 | $3.66 | $3.70 | $3.70 | 18,060 |
| 2022-04-12 | $3.70 | $3.70 | $3.65 | $3.65 | $3.65 | 7,971 |
| 2022-04-11 | $3.79 | $3.83 | $3.68 | $3.69 | $3.69 | 16,072 |
| 2022-04-08 | $3.85 | $3.85 | $3.65 | $3.68 | $3.68 | 10,638 |
| 2022-04-07 | $3.88 | $3.88 | $3.65 | $3.75 | $3.75 | 16,787 |
| 2022-04-06 | $3.84 | $3.87 | $3.66 | $3.70 | $3.70 | 17,076 |
| 2022-04-05 | $3.98 | $3.99 | $3.80 | $3.84 | $3.84 | 21,919 |
| 2022-04-04 | $4.16 | $4.16 | $3.96 | $3.96 | $3.96 | 76,654 |
| 2022-04-01 | $4.02 | $4.03 | $3.92 | $3.95 | $3.95 | 14,200 |
| 2022-03-31 | $3.97 | $4.02 | $3.95 | $3.98 | $3.98 | 20,107 |
| 2022-03-30 | $4.04 | $4.12 | $3.96 | $3.99 | $3.99 | 26,582 |
| 2022-03-29 | $4.00 | $4.09 | $3.90 | $3.98 | $3.98 | 21,413 |
| 2022-03-28 | $3.91 | $3.95 | $3.85 | $3.90 | $3.90 | 24,832 |
| 2022-03-25 | $4.32 | $4.32 | $3.85 | $4.02 | $4.02 | 20,972 |
| 2022-03-24 | $3.93 | $4.07 | $3.85 | $4.00 | $4.00 | 33,354 |
| 2022-03-23 | $4.12 | $4.12 | $3.91 | $3.96 | $3.96 | 9,450 |
| 2022-03-22 | $4.07 | $4.12 | $3.98 | $4.05 | $4.05 | 12,973 |
| 2022-03-21 | $4.08 | $4.20 | $3.91 | $4.08 | $4.08 | 19,825 |
| 2022-03-18 | $3.97 | $4.11 | $3.81 | $4.00 | $4.00 | 10,438 |
| 2022-03-17 | $4.20 | $4.20 | $3.81 | $3.97 | $3.97 | 51,502 |
| 2022-03-16 | $4.02 | $4.02 | $3.73 | $3.79 | $3.79 | 21,344 |
| 2022-03-15 | $3.48 | $3.91 | $3.41 | $3.91 | $3.91 | 15,600 |
| 2022-03-14 | $3.97 | $4.00 | $3.59 | $3.63 | $3.63 | 23,712 |
| 2022-03-11 | $3.95 | $4.01 | $3.78 | $4.01 | $4.01 | 8,644 |
| 2022-03-10 | $4.01 | $4.01 | $3.75 | $3.87 | $3.87 | 10,516 |
| 2022-03-09 | $4.12 | $4.19 | $3.92 | $4.07 | $4.07 | 13,796 |
| 2022-03-08 | $4.01 | $4.03 | $3.80 | $3.92 | $3.92 | 59,740 |
| 2022-03-07 | $4.00 | $4.06 | $3.97 | $4.04 | $4.04 | 19,295 |
| 2022-03-04 | $4.13 | $4.18 | $4.03 | $4.04 | $4.04 | 10,451 |
| 2022-03-03 | $4.40 | $4.43 | $4.25 | $4.25 | $4.25 | 6,622 |
| 2022-03-02 | $4.35 | $4.49 | $4.27 | $4.38 | $4.38 | 33,165 |
| 2022-03-01 | $4.32 | $4.56 | $4.31 | $4.47 | $4.47 | 11,655 |
| 2022-02-28 | $4.38 | $4.42 | $4.26 | $4.32 | $4.32 | 23,069 |
| 2022-02-25 | $4.33 | $4.39 | $4.14 | $4.30 | $4.30 | 6,982 |
| 2022-02-24 | $4.00 | $4.19 | $4.00 | $4.19 | $4.19 | 32,974 |
| 2022-02-23 | $4.35 | $4.35 | $4.09 | $4.17 | $4.17 | 16,797 |
| 2022-02-22 | $4.48 | $4.57 | $4.33 | $4.33 | $4.33 | 28,772 |
| 2022-02-18 | $4.65 | $4.65 | $4.40 | $4.43 | $4.43 | 33,207 |
| 2022-02-17 | $4.71 | $4.74 | $4.55 | $4.55 | $4.55 | 52,348 |
| 2022-02-16 | $4.60 | $4.81 | $4.58 | $4.76 | $4.76 | 17,310 |
| 2022-02-15 | $4.69 | $4.82 | $4.58 | $4.70 | $4.70 | 28,860 |
| 2022-02-14 | $4.71 | $5.00 | $4.60 | $4.60 | $4.60 | 28,772 |
| 2022-02-11 | $4.87 | $4.92 | $4.70 | $4.92 | $4.92 | 41,527 |
| 2022-02-10 | $4.92 | $5.16 | $4.85 | $4.85 | $4.85 | 53,348 |
| 2022-02-09 | $4.75 | $5.24 | $4.72 | $4.90 | $4.90 | 24,573 |
| 2022-02-08 | $4.90 | $4.90 | $4.61 | $4.70 | $4.70 | 16,357 |
| 2022-02-07 | $4.70 | $5.14 | $4.65 | $4.82 | $4.82 | 36,586 |
| 2022-02-04 | $4.70 | $4.70 | $4.60 | $4.60 | $4.60 | 7,839 |
| 2022-02-03 | $4.64 | $4.73 | $4.50 | $4.72 | $4.72 | 10,000 |
| 2022-02-02 | $4.93 | $4.93 | $4.65 | $4.65 | $4.65 | 22,203 |
| 2022-02-01 | $4.79 | $4.98 | $4.76 | $4.95 | $4.95 | 17,650 |
| 2022-01-31 | $4.56 | $4.82 | $4.45 | $4.75 | $4.75 | 16,219 |
| 2022-01-28 | $4.58 | $4.65 | $4.41 | $4.58 | $4.58 | 22,045 |
| 2022-01-27 | $4.75 | $4.75 | $4.50 | $4.58 | $4.58 | 12,562 |
| 2022-01-26 | $4.81 | $4.96 | $4.70 | $4.82 | $4.82 | 20,552 |
| 2022-01-25 | $4.67 | $4.98 | $4.46 | $4.82 | $4.82 | 24,836 |
| 2022-01-24 | $4.83 | $4.83 | $4.30 | $4.69 | $4.69 | 82,426 |
| 2022-01-21 | $5.05 | $5.05 | $4.75 | $4.83 | $4.83 | 26,469 |
| 2022-01-20 | $5.04 | $5.20 | $5.00 | $5.02 | $5.02 | 36,684 |
| 2022-01-19 | $5.08 | $5.11 | $5.00 | $5.08 | $5.08 | 25,372 |
| 2022-01-18 | $5.22 | $5.25 | $5.06 | $5.06 | $5.06 | 24,444 |
| 2022-01-14 | $5.25 | $5.40 | $5.17 | $5.22 | $5.22 | 17,435 |
| 2022-01-13 | $5.75 | $5.75 | $5.22 | $5.25 | $5.25 | 28,944 |
| 2022-01-12 | $5.47 | $5.51 | $5.40 | $5.43 | $5.43 | 26,512 |
| 2022-01-11 | $5.22 | $5.65 | $5.21 | $5.40 | $5.40 | 29,176 |
| 2022-01-10 | $5.33 | $5.33 | $5.07 | $5.24 | $5.24 | 30,559 |
| 2022-01-07 | $5.35 | $5.35 | $5.29 | $5.30 | $5.30 | 25,073 |
| 2022-01-06 | $5.50 | $5.50 | $5.30 | $5.30 | $5.30 | 24,650 |
| 2022-01-05 | $5.90 | $5.99 | $5.41 | $5.50 | $5.50 | 20,916 |
| 2022-01-04 | $6.10 | $6.10 | $5.80 | $5.83 | $5.83 | 25,681 |
| 2022-01-03 | $5.88 | $6.26 | $5.78 | $6.04 | $6.04 | 32,570 |
| 2021-12-31 | $5.90 | $5.93 | $5.77 | $5.79 | $5.79 | 68,829 |
| 2021-12-30 | $5.82 | $5.99 | $5.82 | $5.85 | $5.85 | 44,298 |
| 2021-12-29 | $5.97 | $6.00 | $5.80 | $5.81 | $5.81 | 39,614 |
| 2021-12-28 | $6.12 | $6.16 | $5.90 | $5.92 | $5.92 | 31,327 |
| 2021-12-27 | $6.17 | $6.19 | $6.00 | $6.08 | $6.08 | 21,388 |
| 2021-12-23 | $6.58 | $6.58 | $6.00 | $6.08 | $6.08 | 48,036 |
| 2021-12-22 | $6.23 | $6.23 | $5.96 | $6.13 | $6.13 | 15,666 |
| 2021-12-21 | $6.60 | $6.60 | $6.00 | $6.10 | $6.10 | 14,851 |
| 2021-12-20 | $6.00 | $6.12 | $5.89 | $6.06 | $6.06 | 26,438 |
| 2021-12-17 | $5.99 | $6.13 | $5.84 | $6.10 | $6.10 | 13,522 |
| 2021-12-16 | $6.00 | $6.15 | $5.92 | $6.01 | $6.01 | 14,089 |
| 2021-12-15 | $6.25 | $6.25 | $5.78 | $5.99 | $5.99 | 37,200 |
| 2021-12-14 | $6.43 | $6.43 | $6.15 | $6.19 | $6.19 | 23,966 |
| 2021-12-13 | $6.61 | $6.68 | $6.43 | $6.48 | $6.48 | 16,146 |
| 2021-12-10 | $7.14 | $7.14 | $6.47 | $6.55 | $6.55 | 37,208 |
| 2021-12-09 | $7.14 | $7.14 | $6.69 | $6.69 | $6.69 | 28,671 |
| 2021-12-08 | $7.00 | $7.14 | $6.71 | $6.93 | $6.93 | 23,270 |
| 2021-12-07 | $7.22 | $7.22 | $6.87 | $6.93 | $6.93 | 23,315 |
| 2021-12-06 | $7.01 | $7.01 | $6.56 | $6.70 | $6.70 | 23,559 |
| 2021-12-03 | $7.25 | $7.25 | $6.66 | $6.95 | $6.95 | 22,900 |
| 2021-12-02 | $7.18 | $7.29 | $7.15 | $7.15 | $7.15 | 42,342 |
| 2021-12-01 | $7.63 | $7.68 | $7.10 | $7.11 | $7.11 | 18,590 |
| 2021-11-30 | $7.50 | $7.57 | $7.34 | $7.46 | $7.46 | 23,066 |
| 2021-11-29 | $7.66 | $7.68 | $7.43 | $7.57 | $7.57 | 18,859 |
| 2021-11-26 | $7.68 | $7.68 | $7.34 | $7.60 | $7.60 | 25,249 |
| 2021-11-24 | $7.78 | $7.84 | $7.68 | $7.84 | $7.84 | 31,140 |
| 2021-11-23 | $7.90 | $7.94 | $7.66 | $7.80 | $7.80 | 24,333 |
| 2021-11-22 | $8.24 | $9.11 | $7.90 | $7.96 | $7.96 | 33,351 |
| 2021-11-19 | $8.16 | $8.25 | $7.93 | $8.24 | $8.24 | 27,957 |
| 2021-11-18 | $8.63 | $8.68 | $8.13 | $8.20 | $8.20 | 67,269 |
| 2021-11-17 | $8.57 | $8.60 | $8.40 | $8.56 | $8.56 | 34,653 |
| 2021-11-16 | $9.17 | $9.17 | $8.65 | $8.77 | $8.77 | 44,933 |
| 2021-11-15 | $9.18 | $9.18 | $8.78 | $8.85 | $8.85 | 67,290 |
| 2021-11-12 | $9.08 | $9.08 | $8.90 | $9.04 | $9.04 | 28,622 |
| 2021-11-11 | $9.11 | $9.13 | $8.90 | $8.96 | $8.96 | 35,394 |
| 2021-11-10 | $10.01 | $10.01 | $9.00 | $9.05 | $9.05 | 87,214 |
| 2021-11-09 | $10.11 | $10.11 | $9.20 | $9.73 | $9.73 | 138,312 |
| 2021-11-08 | $10.63 | $10.70 | $9.94 | $10.03 | $10.03 | 108,174 |
| 2021-11-05 | $9.92 | $10.10 | $9.85 | $10.10 | $10.10 | 30,544 |
| 2021-11-04 | $9.91 | $9.91 | $9.73 | $9.86 | $9.86 | 14,664 |
| 2021-11-03 | $9.80 | $10.09 | $9.70 | $9.85 | $9.85 | 32,596 |
| 2021-11-02 | $9.69 | $9.84 | $9.62 | $9.76 | $9.76 | 52,519 |
| 2021-11-01 | $9.54 | $9.69 | $9.50 | $9.62 | $9.62 | 28,211 |
| 2021-10-29 | $9.28 | $9.84 | $9.26 | $9.40 | $9.40 | 15,365 |
| 2021-10-28 | $8.80 | $9.24 | $8.80 | $9.21 | $9.21 | 14,672 |
| 2021-10-27 | $9.00 | $9.05 | $8.80 | $8.87 | $8.87 | 14,686 |
| 2021-10-26 | $9.25 | $9.29 | $8.95 | $8.95 | $8.95 | 20,233 |
| 2021-10-25 | $9.45 | $9.64 | $9.09 | $9.15 | $9.15 | 21,517 |
| 2021-10-22 | $9.19 | $9.28 | $9.00 | $9.20 | $9.20 | 16,922 |
| 2021-10-21 | $9.04 | $9.21 | $9.03 | $9.15 | $9.15 | 7,505 |
| 2021-10-20 | $9.08 | $9.13 | $9.01 | $9.01 | $9.01 | 25,736 |
| 2021-10-19 | $9.01 | $9.12 | $8.95 | $9.04 | $9.04 | 24,878 |
| 2021-10-18 | $8.96 | $8.99 | $8.84 | $8.86 | $8.86 | 15,453 |
| 2021-10-15 | $9.01 | $9.05 | $8.88 | $8.95 | $8.95 | 13,931 |
| 2021-10-14 | $9.00 | $9.06 | $8.84 | $8.92 | $8.92 | 21,097 |
| 2021-10-13 | $8.91 | $9.03 | $8.64 | $8.80 | $8.80 | 15,892 |
| 2021-10-12 | $8.88 | $8.99 | $8.78 | $8.88 | $8.88 | 19,377 |
| 2021-10-11 | $8.84 | $9.11 | $8.84 | $8.93 | $8.93 | 17,135 |
| 2021-10-08 | $9.09 | $9.09 | $8.68 | $8.81 | $8.81 | 19,951 |
| 2021-10-07 | $8.66 | $8.86 | $8.59 | $8.66 | $8.66 | 47,097 |
| 2021-10-06 | $8.71 | $9.30 | $8.50 | $8.57 | $8.57 | 9,000 |
| 2021-10-05 | $8.75 | $8.79 | $8.69 | $8.70 | $8.70 | 9,098 |
| 2021-10-04 | $9.04 | $9.06 | $8.69 | $8.69 | $8.69 | 11,683 |
| 2021-10-01 | $9.26 | $9.26 | $8.89 | $8.98 | $8.98 | 20,109 |
| 2021-09-30 | $9.10 | $9.17 | $9.10 | $9.11 | $9.11 | 18,965 |
| 2021-09-29 | $9.41 | $9.41 | $9.05 | $9.08 | $9.08 | 17,316 |
| 2021-09-28 | $9.38 | $9.38 | $9.20 | $9.27 | $9.27 | 12,083 |
| 2021-09-27 | $9.84 | $9.84 | $9.48 | $9.48 | $9.48 | 22,947 |
| 2021-09-24 | $9.64 | $9.70 | $9.57 | $9.59 | $9.59 | 18,512 |
| 2021-09-23 | $9.93 | $9.93 | $9.61 | $9.69 | $9.69 | 39,120 |
| 2021-09-22 | $9.89 | $10.50 | $9.55 | $10.26 | $10.26 | 64,084 |
| 2021-09-21 | $9.63 | $9.74 | $9.34 | $9.62 | $9.62 | 27,568 |
| 2021-09-20 | $10.32 | $10.32 | $9.27 | $9.53 | $9.53 | 43,167 |
| 2021-09-17 | $10.05 | $10.06 | $9.83 | $9.90 | $9.90 | 24,826 |
| 2021-09-16 | $10.11 | $10.13 | $9.90 | $9.98 | $9.98 | 59,096 |
AdvisorShares Psychedelics ETF (PSIL) News Headlines
Recent AdvisorShares Psychedelics ETF (PSIL) News
Similar Companies to AdvisorShares Psychedelics ETF (PSIL) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |