Polypid Ltd (PYPD) Exchange: NASDAQ
Data as of April 25, 2024
$4.48 ($0.06) 1.34%
Polypid Ltd - Daily Information
Click for more stock information on Polypid Ltd.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $4.50 |
| Previous Close | $4.48 |
| High | $4.50 |
| Low | $4.48 |
| Adjusted Open | $4.50 |
| Previous Adjusted Close | $4.48 |
| Adjusted High | $4.50 |
| Adjusted Low | $4.48 |
About Polypid Ltd (PYPD)
PolyPid Ltd
Invest in Polypid Ltd (PYPD)
Historical Stock Data for Polypid Ltd (PYPD)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | $4.50 | $4.50 | $4.48 | $4.48 | $4.48 | 905 |
| 2024-04-22 | $4.50 | $4.50 | $4.40 | $4.43 | $4.43 | 3,559 |
| 2024-04-19 | $4.50 | $4.50 | $4.40 | $4.40 | $4.40 | 1,310 |
| 2024-04-18 | $4.44 | $4.50 | $4.30 | $4.30 | $4.30 | 5,248 |
| 2024-04-17 | $4.44 | $4.44 | $4.44 | $4.44 | $4.44 | 1,079 |
| 2024-04-16 | $4.25 | $4.45 | $4.25 | $4.45 | $4.45 | 807 |
| 2024-04-15 | $4.40 | $4.64 | $4.40 | $4.50 | $4.50 | 3,479 |
| 2024-04-12 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 1,391 |
| 2024-04-11 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 460 |
| 2024-04-10 | $4.30 | $4.65 | $4.25 | $4.50 | $4.50 | 2,223 |
| 2024-04-09 | $4.48 | $4.49 | $4.25 | $4.25 | $4.25 | 654 |
| 2024-04-08 | $4.93 | $4.95 | $4.20 | $4.50 | $4.50 | 21,522 |
| 2024-04-05 | $4.70 | $4.83 | $4.70 | $4.83 | $4.83 | 548 |
| 2024-04-04 | $4.50 | $4.95 | $4.50 | $4.64 | $4.64 | 6,833 |
| 2024-04-03 | $4.56 | $4.80 | $4.53 | $4.78 | $4.78 | 4,404 |
| 2024-04-02 | $4.89 | $4.89 | $4.80 | $4.80 | $4.80 | 1,287 |
| 2024-04-01 | $4.88 | $4.89 | $4.83 | $4.89 | $4.89 | 994 |
| 2024-03-28 | $5.16 | $5.50 | $4.60 | $4.60 | $4.60 | 4,573 |
| 2024-03-27 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 1,496 |
| 2024-03-26 | $4.85 | $4.85 | $4.80 | $4.84 | $4.84 | 950 |
| 2024-03-25 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 147 |
| 2024-03-22 | $5.00 | $5.17 | $4.70 | $4.70 | $4.70 | 3,313 |
| 2024-03-21 | $4.50 | $5.19 | $4.41 | $5.19 | $5.19 | 7,621 |
| 2024-03-20 | $5.16 | $5.17 | $4.54 | $4.54 | $4.54 | 2,302 |
| 2024-03-19 | $5.19 | $5.19 | $5.11 | $5.16 | $5.16 | 2,973 |
| 2024-03-18 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 398 |
| 2024-03-15 | $5.49 | $5.49 | $5.49 | $5.49 | $5.49 | 41 |
| 2024-03-14 | $5.49 | $5.49 | $5.49 | $5.49 | $5.49 | 307 |
| 2024-03-13 | $5.31 | $5.31 | $5.14 | $5.14 | $5.14 | 1,807 |
| 2024-03-12 | $5.48 | $5.48 | $5.48 | $5.48 | $5.48 | 238 |
| 2024-03-11 | $5.45 | $5.48 | $5.45 | $5.48 | $5.48 | 604 |
| 2024-03-08 | $5.47 | $5.47 | $5.45 | $5.45 | $5.45 | 674 |
| 2024-03-07 | $5.50 | $5.50 | $5.45 | $5.45 | $5.45 | 726 |
| 2024-03-06 | $5.53 | $5.92 | $5.42 | $5.69 | $5.69 | 1,138 |
| 2024-03-05 | $5.59 | $5.59 | $5.40 | $5.41 | $5.41 | 676 |
| 2024-03-04 | $5.35 | $5.73 | $5.35 | $5.44 | $5.44 | 2,514 |
| 2024-03-01 | $5.55 | $5.95 | $5.55 | $5.95 | $5.95 | 1,393 |
| 2024-02-29 | $5.78 | $5.78 | $5.33 | $5.36 | $5.36 | 2,232 |
| 2024-02-28 | $5.98 | $6.58 | $5.95 | $5.95 | $5.95 | 8,188 |
| 2024-02-27 | $5.80 | $5.80 | $5.48 | $5.48 | $5.48 | 1,515 |
| 2024-02-26 | $5.50 | $5.74 | $5.50 | $5.74 | $5.74 | 1,430 |
| 2024-02-23 | $5.60 | $5.75 | $5.60 | $5.67 | $5.67 | 3,007 |
| 2024-02-22 | $5.30 | $5.59 | $5.30 | $5.47 | $5.47 | 2,597 |
| 2024-02-21 | $5.52 | $5.56 | $5.34 | $5.34 | $5.34 | 2,522 |
| 2024-02-20 | $6.30 | $6.55 | $5.25 | $5.25 | $5.25 | 47,304 |
| 2024-02-16 | $6.42 | $6.43 | $6.40 | $6.40 | $6.40 | 1,013 |
| 2024-02-15 | $6.34 | $6.34 | $6.31 | $6.31 | $6.31 | 414 |
| 2024-02-14 | $7.00 | $7.00 | $6.23 | $6.23 | $6.23 | 6,434 |
| 2024-02-13 | $6.89 | $7.00 | $6.48 | $6.79 | $6.79 | 6,445 |
| 2024-02-12 | $6.69 | $6.84 | $6.60 | $6.84 | $6.84 | 4,958 |
| 2024-02-09 | $6.92 | $6.92 | $6.92 | $6.92 | $6.92 | 168 |
| 2024-02-08 | $6.92 | $6.92 | $6.92 | $6.92 | $6.92 | 396 |
| 2024-02-07 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 670 |
| 2024-02-06 | $6.74 | $6.74 | $6.53 | $6.55 | $6.55 | 879 |
| 2024-02-05 | $6.69 | $6.75 | $6.50 | $6.74 | $6.74 | 4,936 |
| 2024-02-02 | $6.97 | $6.99 | $6.75 | $6.84 | $6.84 | 1,377 |
| 2024-02-01 | $6.44 | $7.00 | $6.44 | $6.99 | $6.99 | 3,047 |
| 2024-01-31 | $6.79 | $6.79 | $6.30 | $6.30 | $6.30 | 5,970 |
| 2024-01-30 | $6.59 | $6.59 | $6.59 | $6.59 | $6.59 | 633 |
| 2024-01-29 | $6.55 | $6.57 | $6.30 | $6.30 | $6.30 | 6,231 |
| 2024-01-26 | $6.53 | $6.65 | $6.51 | $6.55 | $6.55 | 1,880 |
| 2024-01-25 | $6.70 | $6.75 | $6.50 | $6.50 | $6.50 | 2,369 |
| 2024-01-24 | $6.26 | $6.63 | $6.26 | $6.63 | $6.63 | 2,283 |
| 2024-01-23 | $6.40 | $6.40 | $6.15 | $6.25 | $6.25 | 3,119 |
| 2024-01-22 | $6.70 | $6.70 | $6.60 | $6.67 | $6.67 | 3,705 |
| 2024-01-19 | $6.50 | $6.71 | $6.46 | $6.71 | $6.71 | 2,401 |
| 2024-01-18 | $6.69 | $6.69 | $6.69 | $6.69 | $6.69 | 141 |
| 2024-01-17 | $6.70 | $6.70 | $6.58 | $6.69 | $6.69 | 2,357 |
| 2024-01-16 | $6.71 | $6.90 | $6.71 | $6.90 | $6.90 | 2,054 |
| 2024-01-12 | $6.06 | $7.00 | $6.06 | $6.55 | $6.55 | 1,700 |
| 2024-01-11 | $6.81 | $6.83 | $6.14 | $6.14 | $6.14 | 1,125 |
| 2024-01-10 | $6.95 | $7.29 | $6.89 | $6.89 | $6.89 | 18,958 |
| 2024-01-09 | $6.81 | $7.00 | $6.81 | $6.89 | $6.89 | 5,610 |
| 2024-01-08 | $7.01 | $7.01 | $6.50 | $6.99 | $6.99 | 10,031 |
| 2024-01-05 | $8.40 | $9.20 | $6.70 | $7.74 | $7.74 | 51,930 |
| 2024-01-04 | $7.00 | $7.00 | $6.52 | $6.65 | $6.65 | 13,128 |
| 2024-01-03 | $5.45 | $7.49 | $5.45 | $7.05 | $7.05 | 38,511 |
| 2024-01-02 | $4.10 | $5.83 | $4.10 | $5.45 | $5.45 | 114,642 |
| 2023-12-29 | $3.69 | $3.86 | $3.63 | $3.80 | $3.80 | 7,006 |
| 2023-12-28 | $4.00 | $4.00 | $3.70 | $3.82 | $3.82 | 7,818 |
| 2023-12-27 | $4.00 | $4.41 | $4.00 | $4.00 | $4.00 | 9,726 |
| 2023-12-26 | $3.80 | $3.84 | $3.61 | $3.61 | $3.61 | 7,817 |
| 2023-12-22 | $3.95 | $4.00 | $3.80 | $3.81 | $3.81 | 8,112 |
| 2023-12-21 | $3.84 | $3.95 | $3.80 | $3.91 | $3.91 | 4,112 |
| 2023-12-20 | $4.05 | $4.05 | $3.80 | $3.93 | $3.93 | 4,327 |
| 2023-12-19 | $4.05 | $4.25 | $4.05 | $4.15 | $4.15 | 995 |
| 2023-12-18 | $4.21 | $4.21 | $4.21 | $4.21 | $4.21 | 2,058 |
| 2023-12-15 | $4.63 | $4.63 | $4.05 | $4.23 | $4.23 | 6,001 |
| 2023-12-14 | $4.05 | $4.20 | $4.05 | $4.20 | $4.20 | 1,819 |
| 2023-12-13 | $4.25 | $4.27 | $4.01 | $4.13 | $4.13 | 7,615 |
| 2023-12-12 | $4.63 | $4.63 | $4.02 | $4.02 | $4.02 | 9,722 |
| 2023-12-11 | $4.75 | $4.75 | $4.68 | $4.68 | $4.68 | 818 |
| 2023-12-08 | $4.68 | $4.70 | $4.68 | $4.70 | $4.70 | 1,115 |
| 2023-12-07 | $4.64 | $4.65 | $4.53 | $4.55 | $4.55 | 2,399 |
| 2023-12-06 | $4.51 | $4.51 | $4.51 | $4.51 | $4.51 | 358 |
| 2023-12-05 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 369 |
| 2023-12-04 | $4.95 | $5.26 | $4.95 | $5.00 | $5.00 | 4,918 |
| 2023-12-01 | $4.42 | $4.99 | $4.42 | $4.95 | $4.95 | 5,844 |
| 2023-11-30 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 379 |
| 2023-11-29 | $4.47 | $4.58 | $4.47 | $4.58 | $4.58 | 2,602 |
| 2023-11-28 | $4.30 | $4.33 | $4.30 | $4.33 | $4.33 | 884 |
| 2023-11-27 | $4.00 | $4.10 | $4.00 | $4.10 | $4.10 | 2,062 |
| 2023-11-24 | $3.91 | $3.91 | $3.91 | $3.91 | $3.91 | 1,379 |
| 2023-11-22 | $3.95 | $3.95 | $3.95 | $3.95 | $3.95 | 613 |
| 2023-11-21 | $4.11 | $4.11 | $4.11 | $4.11 | $4.11 | 595 |
| 2023-11-20 | $3.94 | $4.29 | $3.94 | $4.07 | $4.07 | 3,161 |
| 2023-11-17 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 289 |
| 2023-11-16 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 250 |
| 2023-11-15 | $3.84 | $4.08 | $3.84 | $3.90 | $3.90 | 1,801 |
| 2023-11-14 | $4.00 | $4.02 | $4.00 | $4.02 | $4.02 | 3,540 |
| 2023-11-13 | $4.03 | $4.03 | $4.03 | $4.03 | $4.03 | 1,370 |
| 2023-11-10 | $3.98 | $3.98 | $3.70 | $3.75 | $3.75 | 2,783 |
| 2023-11-09 | $4.20 | $4.20 | $3.80 | $3.86 | $3.86 | 1,616 |
| 2023-11-08 | $3.86 | $4.18 | $3.86 | $4.18 | $4.18 | 472 |
| 2023-11-07 | $3.97 | $4.24 | $3.97 | $4.24 | $4.24 | 1,730 |
| 2023-11-06 | $3.93 | $3.93 | $3.93 | $3.93 | $3.93 | 468 |
| 2023-11-03 | $4.07 | $4.07 | $4.05 | $4.05 | $4.05 | 628 |
| 2023-11-02 | $4.01 | $4.01 | $3.90 | $3.90 | $3.90 | 2,618 |
| 2023-11-01 | $4.14 | $4.14 | $4.14 | $4.14 | $4.14 | 242 |
| 2023-10-31 | $3.72 | $4.14 | $3.72 | $4.14 | $4.14 | 8,997 |
| 2023-10-30 | $3.78 | $3.78 | $3.78 | $3.78 | $3.78 | 412 |
| 2023-10-27 | $3.70 | $3.98 | $3.70 | $3.78 | $3.78 | 700 |
| 2023-10-26 | $3.71 | $3.71 | $3.70 | $3.70 | $3.70 | 1,208 |
| 2023-10-25 | $3.79 | $3.86 | $3.79 | $3.86 | $3.86 | 1,440 |
| 2023-10-24 | $3.75 | $3.79 | $3.75 | $3.79 | $3.79 | 1,193 |
| 2023-10-23 | $3.88 | $3.94 | $3.88 | $3.91 | $3.91 | 3,219 |
| 2023-10-20 | $3.79 | $3.94 | $3.76 | $3.77 | $3.77 | 1,783 |
| 2023-10-19 | $4.14 | $4.14 | $3.86 | $3.86 | $3.86 | 771 |
| 2023-10-18 | $3.76 | $3.97 | $3.76 | $3.92 | $3.92 | 2,341 |
| 2023-10-17 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 2,569 |
| 2023-10-16 | $3.89 | $3.92 | $3.81 | $3.91 | $3.91 | 4,200 |
| 2023-10-13 | $3.98 | $4.08 | $3.92 | $3.94 | $3.94 | 6,785 |
| 2023-10-12 | $4.00 | $4.08 | $3.86 | $3.86 | $3.86 | 3,692 |
| 2023-10-11 | $3.80 | $4.01 | $3.80 | $4.00 | $4.00 | 3,101 |
| 2023-10-10 | $3.70 | $4.04 | $3.70 | $3.89 | $3.89 | 1,092 |
| 2023-10-09 | $4.01 | $4.01 | $3.67 | $3.70 | $3.70 | 3,185 |
| 2023-10-06 | $3.75 | $3.94 | $3.57 | $3.81 | $3.81 | 6,047 |
| 2023-10-05 | $4.02 | $4.02 | $3.75 | $3.75 | $3.75 | 8,615 |
| 2023-10-04 | $4.19 | $4.73 | $4.00 | $4.11 | $4.11 | 54,582 |
| 2023-10-03 | $4.51 | $4.51 | $4.18 | $4.27 | $4.27 | 15,394 |
| 2023-10-02 | $4.51 | $4.51 | $4.51 | $4.51 | $4.51 | 858 |
| 2023-09-29 | $4.74 | $4.74 | $4.50 | $4.51 | $4.51 | 11,071 |
| 2023-09-28 | $4.63 | $4.74 | $4.31 | $4.65 | $4.65 | 6,566 |
| 2023-09-27 | $4.67 | $5.27 | $4.46 | $4.75 | $4.75 | 13,139 |
| 2023-09-26 | $5.24 | $6.16 | $5.16 | $5.30 | $5.30 | 12,798 |
| 2023-09-25 | $5.74 | $5.88 | $5.16 | $5.41 | $5.41 | 17,773 |
| 2023-09-22 | $6.88 | $6.88 | $5.70 | $5.89 | $5.89 | 20,627 |
| 2023-09-21 | $7.33 | $7.50 | $5.13 | $6.49 | $6.49 | 81,518 |
| 2023-09-20 | $0.25 | $0.28 | $0.21 | $0.25 | $7.35 | 89,031 |
| 2023-09-19 | $0.27 | $0.27 | $0.20 | $0.20 | $6.02 | 2,555 |
| 2023-09-18 | $0.23 | $0.24 | $0.22 | $0.22 | $6.69 | 2,118 |
| 2023-09-15 | $0.25 | $0.26 | $0.23 | $0.24 | $7.06 | 4,680 |
| 2023-09-14 | $0.27 | $0.28 | $0.25 | $0.27 | $8.01 | 2,294 |
| 2023-09-13 | $0.28 | $0.29 | $0.24 | $0.28 | $8.25 | 9,723 |
| 2023-09-12 | $0.30 | $0.30 | $0.28 | $0.30 | $9.00 | 91 |
| 2023-09-11 | $0.29 | $0.31 | $0.29 | $0.29 | $0.29 | 43,378 |
| 2023-09-08 | $0.30 | $0.31 | $0.28 | $0.30 | $0.30 | 43,968 |
| 2023-09-07 | $0.30 | $0.31 | $0.29 | $0.30 | $0.30 | 45,227 |
| 2023-09-06 | $0.30 | $0.31 | $0.30 | $0.30 | $0.30 | 43,558 |
| 2023-09-05 | $0.31 | $0.31 | $0.30 | $0.31 | $0.31 | 8,169 |
| 2023-09-01 | $0.30 | $0.32 | $0.30 | $0.30 | $0.30 | 22,372 |
| 2023-08-31 | $0.31 | $0.31 | $0.30 | $0.30 | $0.30 | 102,126 |
| 2023-08-30 | $0.32 | $0.32 | $0.30 | $0.31 | $0.31 | 25,770 |
| 2023-08-29 | $0.29 | $0.32 | $0.29 | $0.30 | $0.30 | 39,326 |
| 2023-08-28 | $0.32 | $0.32 | $0.27 | $0.28 | $0.28 | 113,397 |
| 2023-08-25 | $0.32 | $0.33 | $0.31 | $0.32 | $0.32 | 14,951 |
| 2023-08-24 | $0.33 | $0.33 | $0.31 | $0.31 | $0.31 | 107,153 |
| 2023-08-23 | $0.32 | $0.35 | $0.31 | $0.32 | $0.32 | 45,025 |
| 2023-08-22 | $0.35 | $0.36 | $0.32 | $0.32 | $0.32 | 45,760 |
| 2023-08-21 | $0.35 | $0.36 | $0.32 | $0.34 | $0.34 | 57,694 |
| 2023-08-18 | $0.36 | $0.36 | $0.35 | $0.35 | $0.35 | 28,769 |
| 2023-08-17 | $0.35 | $0.37 | $0.35 | $0.35 | $0.35 | 101,248 |
| 2023-08-16 | $0.36 | $0.36 | $0.31 | $0.34 | $0.34 | 123,743 |
| 2023-08-15 | $0.33 | $0.37 | $0.33 | $0.36 | $0.36 | 12,839 |
| 2023-08-14 | $0.35 | $0.36 | $0.32 | $0.33 | $0.33 | 100,405 |
| 2023-08-11 | $0.35 | $0.35 | $0.31 | $0.35 | $0.35 | 184,741 |
| 2023-08-10 | $0.36 | $0.37 | $0.35 | $0.35 | $0.35 | 15,533 |
| 2023-08-09 | $0.37 | $0.40 | $0.33 | $0.34 | $0.34 | 93,235 |
| 2023-08-08 | $0.36 | $0.39 | $0.35 | $0.39 | $0.39 | 118,201 |
| 2023-08-07 | $0.37 | $0.39 | $0.35 | $0.35 | $0.35 | 29,888 |
| 2023-08-04 | $0.39 | $0.39 | $0.36 | $0.39 | $0.39 | 27,431 |
| 2023-08-03 | $0.37 | $0.39 | $0.35 | $0.38 | $0.38 | 37,273 |
| 2023-08-02 | $0.37 | $0.39 | $0.35 | $0.35 | $0.35 | 199,992 |
| 2023-08-01 | $0.36 | $0.39 | $0.34 | $0.37 | $0.37 | 70,146 |
| 2023-07-31 | $0.37 | $0.37 | $0.34 | $0.36 | $0.36 | 69,547 |
| 2023-07-28 | $0.39 | $0.39 | $0.34 | $0.34 | $0.34 | 50,182 |
| 2023-07-27 | $0.35 | $0.37 | $0.34 | $0.35 | $0.35 | 5,336 |
| 2023-07-26 | $0.34 | $0.35 | $0.34 | $0.34 | $0.34 | 9,411 |
| 2023-07-25 | $0.35 | $0.36 | $0.33 | $0.34 | $0.34 | 36,004 |
| 2023-07-24 | $0.35 | $0.36 | $0.35 | $0.36 | $0.36 | 210,416 |
| 2023-07-21 | $0.35 | $0.37 | $0.35 | $0.35 | $0.35 | 50,625 |
| 2023-07-20 | $0.36 | $0.37 | $0.35 | $0.35 | $0.35 | 57,952 |
| 2023-07-19 | $0.38 | $0.39 | $0.33 | $0.35 | $0.35 | 110,126 |
| 2023-07-18 | $0.37 | $0.40 | $0.37 | $0.37 | $0.37 | 39,516 |
| 2023-07-17 | $0.39 | $0.39 | $0.37 | $0.37 | $0.37 | 37,402 |
| 2023-07-14 | $0.39 | $0.40 | $0.37 | $0.39 | $0.39 | 115,083 |
| 2023-07-13 | $0.39 | $0.39 | $0.37 | $0.38 | $0.38 | 24,975 |
| 2023-07-12 | $0.37 | $0.38 | $0.37 | $0.37 | $0.37 | 37,981 |
| 2023-07-11 | $0.37 | $0.38 | $0.36 | $0.37 | $0.37 | 26,452 |
| 2023-07-10 | $0.41 | $0.41 | $0.34 | $0.37 | $0.37 | 217,567 |
| 2023-07-07 | $0.38 | $0.41 | $0.38 | $0.41 | $0.41 | 18,573 |
| 2023-07-06 | $0.39 | $0.41 | $0.36 | $0.40 | $0.40 | 140,509 |
| 2023-07-05 | $0.38 | $0.40 | $0.37 | $0.39 | $0.39 | 35,563 |
| 2023-07-03 | $0.38 | $0.38 | $0.35 | $0.38 | $0.38 | 53,554 |
| 2023-06-30 | $0.38 | $0.38 | $0.34 | $0.37 | $0.37 | 9,183 |
| 2023-06-29 | $0.37 | $0.38 | $0.35 | $0.36 | $0.36 | 29,382 |
| 2023-06-28 | $0.36 | $0.39 | $0.35 | $0.36 | $0.36 | 12,147 |
| 2023-06-27 | $0.39 | $0.40 | $0.33 | $0.36 | $0.36 | 155,475 |
| 2023-06-26 | $0.38 | $0.40 | $0.38 | $0.38 | $0.38 | 12,612 |
| 2023-06-23 | $0.40 | $0.40 | $0.35 | $0.36 | $0.36 | 39,433 |
| 2023-06-22 | $0.40 | $0.40 | $0.37 | $0.37 | $0.37 | 31,722 |
| 2023-06-21 | $0.42 | $0.42 | $0.35 | $0.37 | $0.37 | 41,392 |
| 2023-06-20 | $0.42 | $0.42 | $0.38 | $0.39 | $0.39 | 96,840 |
| 2023-06-16 | $0.41 | $0.44 | $0.40 | $0.42 | $0.42 | 23,173 |
| 2023-06-15 | $0.40 | $0.42 | $0.39 | $0.40 | $0.40 | 164,350 |
| 2023-06-14 | $0.42 | $0.43 | $0.40 | $0.40 | $0.40 | 117,421 |
| 2023-06-13 | $0.41 | $0.43 | $0.41 | $0.42 | $0.42 | 157,514 |
| 2023-06-12 | $0.42 | $0.43 | $0.42 | $0.43 | $0.43 | 49,285 |
| 2023-06-09 | $0.42 | $0.43 | $0.41 | $0.42 | $0.42 | 97,981 |
| 2023-06-08 | $0.42 | $0.43 | $0.40 | $0.41 | $0.41 | 217,275 |
| 2023-06-07 | $0.44 | $0.44 | $0.42 | $0.43 | $0.43 | 101,473 |
| 2023-06-06 | $0.40 | $0.43 | $0.40 | $0.43 | $0.43 | 51,830 |
| 2023-06-05 | $0.43 | $0.43 | $0.40 | $0.41 | $0.41 | 36,266 |
| 2023-06-02 | $0.43 | $0.44 | $0.40 | $0.42 | $0.42 | 114,590 |
| 2023-06-01 | $0.39 | $0.42 | $0.38 | $0.41 | $0.41 | 205,325 |
| 2023-05-31 | $0.37 | $0.39 | $0.33 | $0.39 | $0.39 | 121,623 |
| 2023-05-30 | $0.36 | $0.38 | $0.36 | $0.37 | $0.37 | 44,240 |
| 2023-05-26 | $0.38 | $0.38 | $0.34 | $0.35 | $0.35 | 21,800 |
| 2023-05-25 | $0.36 | $0.39 | $0.35 | $0.38 | $0.38 | 96,956 |
| 2023-05-24 | $0.35 | $0.39 | $0.35 | $0.37 | $0.37 | 95,983 |
| 2023-05-23 | $0.37 | $0.39 | $0.34 | $0.35 | $0.35 | 97,383 |
| 2023-05-22 | $0.40 | $0.42 | $0.35 | $0.36 | $0.36 | 531,098 |
| 2023-05-19 | $0.36 | $0.39 | $0.36 | $0.38 | $0.38 | 18,421 |
| 2023-05-18 | $0.35 | $0.38 | $0.35 | $0.38 | $0.38 | 26,353 |
| 2023-05-17 | $0.35 | $0.36 | $0.33 | $0.35 | $0.35 | 59,188 |
| 2023-05-16 | $0.39 | $0.39 | $0.33 | $0.34 | $0.34 | 157,093 |
| 2023-05-15 | $0.36 | $0.39 | $0.36 | $0.36 | $0.36 | 21,542 |
| 2023-05-12 | $0.39 | $0.40 | $0.36 | $0.36 | $0.36 | 86,159 |
| 2023-05-11 | $0.41 | $0.41 | $0.38 | $0.39 | $0.39 | 129,772 |
| 2023-05-10 | $0.44 | $0.44 | $0.38 | $0.41 | $0.41 | 149,060 |
| 2023-05-09 | $0.41 | $0.44 | $0.40 | $0.42 | $0.42 | 21,605 |
| 2023-05-08 | $0.40 | $0.42 | $0.36 | $0.41 | $0.41 | 17,967 |
| 2023-05-05 | $0.38 | $0.40 | $0.36 | $0.38 | $0.38 | 68,568 |
| 2023-05-04 | $0.39 | $0.41 | $0.36 | $0.38 | $0.38 | 71,223 |
| 2023-05-03 | $0.41 | $0.41 | $0.38 | $0.39 | $0.39 | 36,453 |
| 2023-05-02 | $0.40 | $0.45 | $0.40 | $0.41 | $0.41 | 17,516 |
| 2023-05-01 | $0.42 | $0.42 | $0.40 | $0.41 | $0.41 | 22,176 |
| 2023-04-28 | $0.40 | $0.45 | $0.40 | $0.42 | $0.42 | 69,760 |
| 2023-04-27 | $0.40 | $0.43 | $0.39 | $0.42 | $0.42 | 105,131 |
| 2023-04-26 | $0.45 | $0.45 | $0.41 | $0.44 | $0.44 | 84,628 |
| 2023-04-25 | $0.41 | $0.44 | $0.40 | $0.44 | $0.44 | 48,777 |
| 2023-04-24 | $0.44 | $0.45 | $0.41 | $0.45 | $0.45 | 137,466 |
| 2023-04-21 | $0.43 | $0.44 | $0.41 | $0.43 | $0.43 | 126,328 |
| 2023-04-20 | $0.42 | $0.44 | $0.41 | $0.42 | $0.42 | 213,618 |
| 2023-04-19 | $0.45 | $0.45 | $0.41 | $0.42 | $0.42 | 384,050 |
| 2023-04-18 | $0.42 | $0.47 | $0.42 | $0.45 | $0.45 | 170,173 |
| 2023-04-17 | $0.43 | $0.45 | $0.42 | $0.43 | $0.43 | 71,389 |
| 2023-04-14 | $0.42 | $0.44 | $0.42 | $0.44 | $0.44 | 166,757 |
| 2023-04-13 | $0.41 | $0.42 | $0.40 | $0.42 | $0.42 | 39,136 |
| 2023-04-12 | $0.43 | $0.43 | $0.38 | $0.41 | $0.41 | 166,236 |
| 2023-04-11 | $0.45 | $0.45 | $0.41 | $0.42 | $0.42 | 83,035 |
| 2023-04-10 | $0.45 | $0.45 | $0.43 | $0.43 | $0.43 | 6,262 |
| 2023-04-06 | $0.44 | $0.45 | $0.42 | $0.43 | $0.43 | 65,356 |
| 2023-04-05 | $0.47 | $0.47 | $0.42 | $0.45 | $0.45 | 27,260 |
| 2023-04-04 | $0.46 | $0.47 | $0.42 | $0.44 | $0.44 | 84,996 |
| 2023-04-03 | $0.46 | $0.49 | $0.45 | $0.45 | $0.45 | 393,560 |
| 2023-03-31 | $0.44 | $0.47 | $0.42 | $0.46 | $0.46 | 402,009 |
| 2023-03-30 | $0.42 | $0.47 | $0.41 | $0.43 | $0.43 | 201,585 |
| 2023-03-29 | $0.40 | $0.42 | $0.39 | $0.40 | $0.40 | 506,707 |
| 2023-03-28 | $0.47 | $0.48 | $0.47 | $0.48 | $0.48 | 57,590 |
| 2023-03-27 | $0.44 | $0.48 | $0.44 | $0.46 | $0.46 | 19,627 |
| 2023-03-24 | $0.42 | $0.49 | $0.42 | $0.47 | $0.47 | 49,857 |
| 2023-03-23 | $0.48 | $0.49 | $0.41 | $0.43 | $0.43 | 167,183 |
| 2023-03-22 | $0.49 | $0.52 | $0.48 | $0.49 | $0.49 | 38,555 |
| 2023-03-21 | $0.50 | $0.52 | $0.50 | $0.50 | $0.50 | 62,133 |
| 2023-03-20 | $0.55 | $0.58 | $0.50 | $0.53 | $0.53 | 41,023 |
| 2023-03-17 | $0.57 | $0.57 | $0.51 | $0.56 | $0.56 | 34,005 |
| 2023-03-16 | $0.56 | $0.59 | $0.56 | $0.56 | $0.56 | 23,096 |
| 2023-03-15 | $0.58 | $0.59 | $0.56 | $0.56 | $0.56 | 44,617 |
| 2023-03-14 | $0.57 | $0.57 | $0.55 | $0.57 | $0.57 | 14,557 |
| 2023-03-13 | $0.60 | $0.60 | $0.55 | $0.55 | $0.55 | 88,226 |
| 2023-03-10 | $0.60 | $0.60 | $0.55 | $0.58 | $0.58 | 95,724 |
| 2023-03-09 | $0.69 | $0.69 | $0.62 | $0.63 | $0.63 | 33,947 |
| 2023-03-08 | $0.69 | $0.69 | $0.65 | $0.65 | $0.65 | 9,642 |
| 2023-03-07 | $0.65 | $0.70 | $0.64 | $0.69 | $0.69 | 39,861 |
| 2023-03-06 | $0.63 | $0.68 | $0.63 | $0.66 | $0.66 | 4,239 |
| 2023-03-03 | $0.67 | $0.69 | $0.64 | $0.66 | $0.66 | 43,270 |
| 2023-03-02 | $0.66 | $0.74 | $0.62 | $0.69 | $0.69 | 79,044 |
| 2023-03-01 | $0.67 | $0.68 | $0.60 | $0.66 | $0.66 | 55,092 |
| 2023-02-28 | $0.71 | $0.71 | $0.65 | $0.67 | $0.67 | 38,479 |
| 2023-02-27 | $0.70 | $0.70 | $0.65 | $0.66 | $0.66 | 69,293 |
| 2023-02-24 | $0.71 | $0.71 | $0.67 | $0.67 | $0.67 | 64,631 |
| 2023-02-23 | $0.72 | $0.74 | $0.70 | $0.71 | $0.71 | 39,633 |
| 2023-02-22 | $0.76 | $0.76 | $0.70 | $0.70 | $0.70 | 59,477 |
| 2023-02-21 | $0.76 | $0.76 | $0.70 | $0.72 | $0.72 | 59,914 |
| 2023-02-17 | $0.75 | $0.79 | $0.71 | $0.73 | $0.73 | 139,419 |
| 2023-02-16 | $0.74 | $0.80 | $0.74 | $0.79 | $0.79 | 105,549 |
| 2023-02-15 | $0.75 | $0.82 | $0.75 | $0.79 | $0.79 | 67,776 |
| 2023-02-14 | $0.77 | $0.78 | $0.76 | $0.78 | $0.78 | 32,523 |
| 2023-02-13 | $0.74 | $0.78 | $0.74 | $0.77 | $0.77 | 58,954 |
| 2023-02-10 | $0.76 | $0.80 | $0.70 | $0.76 | $0.76 | 109,535 |
| 2023-02-09 | $0.77 | $0.79 | $0.74 | $0.76 | $0.76 | 138,495 |
| 2023-02-08 | $0.80 | $0.84 | $0.70 | $0.74 | $0.74 | 770,621 |
| 2023-02-07 | $0.83 | $0.86 | $0.80 | $0.85 | $0.85 | 126,319 |
| 2023-02-06 | $0.79 | $0.84 | $0.79 | $0.82 | $0.82 | 116,698 |
| 2023-02-03 | $0.82 | $0.84 | $0.78 | $0.79 | $0.79 | 92,549 |
| 2023-02-02 | $0.76 | $0.83 | $0.76 | $0.82 | $0.82 | 140,664 |
| 2023-02-01 | $0.76 | $0.80 | $0.74 | $0.78 | $0.78 | 177,565 |
| 2023-01-31 | $0.78 | $0.82 | $0.76 | $0.77 | $0.77 | 108,805 |
| 2023-01-30 | $0.88 | $0.88 | $0.78 | $0.78 | $0.78 | 328,199 |
| 2023-01-27 | $0.88 | $0.97 | $0.82 | $0.83 | $0.83 | 408,053 |
| 2023-01-26 | $0.86 | $0.91 | $0.82 | $0.90 | $0.90 | 272,286 |
| 2023-01-25 | $0.89 | $0.96 | $0.80 | $0.90 | $0.90 | 1,425,564 |
| 2023-01-24 | $1.24 | $1.29 | $0.96 | $1.08 | $1.08 | 15,646,649 |
| 2023-01-23 | $0.97 | $1.03 | $0.90 | $0.98 | $0.98 | 254,725 |
| 2023-01-20 | $0.90 | $1.00 | $0.89 | $0.95 | $0.95 | 501,122 |
| 2023-01-19 | $0.90 | $0.90 | $0.87 | $0.87 | $0.87 | 8,859 |
| 2023-01-18 | $0.90 | $0.91 | $0.87 | $0.91 | $0.91 | 132,892 |
| 2023-01-17 | $0.91 | $0.91 | $0.81 | $0.85 | $0.85 | 100,666 |
| 2023-01-13 | $0.83 | $0.88 | $0.81 | $0.87 | $0.87 | 27,839 |
| 2023-01-12 | $0.87 | $0.90 | $0.72 | $0.86 | $0.86 | 74,511 |
| 2023-01-11 | $0.90 | $0.90 | $0.86 | $0.87 | $0.87 | 18,911 |
| 2023-01-10 | $0.84 | $0.94 | $0.81 | $0.89 | $0.89 | 171,671 |
| 2023-01-09 | $0.77 | $0.81 | $0.75 | $0.79 | $0.79 | 29,992 |
| 2023-01-06 | $0.69 | $0.80 | $0.69 | $0.76 | $0.76 | 78,228 |
| 2023-01-05 | $0.70 | $0.71 | $0.69 | $0.70 | $0.70 | 85,929 |
| 2023-01-04 | $0.70 | $0.72 | $0.69 | $0.70 | $0.70 | 77,899 |
| 2023-01-03 | $0.76 | $0.76 | $0.69 | $0.75 | $0.75 | 257,612 |
| 2022-12-30 | $0.70 | $0.75 | $0.69 | $0.70 | $0.70 | 351,197 |
| 2022-12-29 | $0.71 | $0.76 | $0.70 | $0.72 | $0.72 | 144,900 |
| 2022-12-28 | $0.69 | $0.75 | $0.69 | $0.73 | $0.73 | 135,619 |
| 2022-12-27 | $0.70 | $0.73 | $0.69 | $0.71 | $0.71 | 77,506 |
| 2022-12-23 | $0.70 | $0.73 | $0.69 | $0.72 | $0.72 | 63,055 |
| 2022-12-22 | $0.70 | $0.75 | $0.69 | $0.69 | $0.69 | 31,609 |
| 2022-12-21 | $0.76 | $0.76 | $0.69 | $0.71 | $0.71 | 16,295 |
| 2022-12-20 | $0.75 | $0.77 | $0.75 | $0.75 | $0.75 | 46,498 |
| 2022-12-19 | $0.75 | $0.79 | $0.67 | $0.74 | $0.74 | 119,704 |
| 2022-12-16 | $0.71 | $0.75 | $0.71 | $0.75 | $0.75 | 24,704 |
| 2022-12-15 | $0.70 | $0.75 | $0.70 | $0.71 | $0.71 | 35,158 |
| 2022-12-14 | $0.72 | $0.74 | $0.70 | $0.73 | $0.73 | 73,697 |
| 2022-12-13 | $0.72 | $0.78 | $0.70 | $0.75 | $0.75 | 60,464 |
| 2022-12-12 | $0.73 | $0.80 | $0.72 | $0.72 | $0.72 | 47,384 |
| 2022-12-09 | $0.80 | $0.80 | $0.73 | $0.73 | $0.73 | 15,756 |
| 2022-12-08 | $0.76 | $0.82 | $0.73 | $0.78 | $0.78 | 39,659 |
| 2022-12-07 | $0.75 | $0.77 | $0.72 | $0.75 | $0.75 | 9,652 |
| 2022-12-06 | $0.75 | $0.80 | $0.75 | $0.80 | $0.80 | 10,787 |
| 2022-12-05 | $0.85 | $0.85 | $0.75 | $0.80 | $0.80 | 39,951 |
| 2022-12-02 | $0.81 | $0.85 | $0.81 | $0.83 | $0.83 | 17,300 |
| 2022-12-01 | $0.80 | $0.85 | $0.80 | $0.82 | $0.82 | 16,592 |
| 2022-11-30 | $0.77 | $0.79 | $0.73 | $0.79 | $0.79 | 26,225 |
| 2022-11-29 | $0.76 | $0.81 | $0.76 | $0.78 | $0.78 | 17,064 |
| 2022-11-28 | $0.76 | $0.80 | $0.70 | $0.76 | $0.76 | 42,207 |
| 2022-11-25 | $0.75 | $0.77 | $0.75 | $0.75 | $0.75 | 9,886 |
| 2022-11-23 | $0.72 | $0.75 | $0.70 | $0.73 | $0.73 | 27,561 |
| 2022-11-22 | $0.71 | $0.74 | $0.70 | $0.70 | $0.70 | 14,564 |
| 2022-11-21 | $0.73 | $0.75 | $0.68 | $0.70 | $0.70 | 36,131 |
| 2022-11-18 | $0.74 | $0.77 | $0.70 | $0.73 | $0.73 | 58,183 |
| 2022-11-17 | $0.80 | $0.80 | $0.75 | $0.75 | $0.75 | 28,618 |
| 2022-11-16 | $0.82 | $0.82 | $0.74 | $0.76 | $0.76 | 27,740 |
| 2022-11-15 | $0.78 | $0.83 | $0.78 | $0.80 | $0.80 | 64,555 |
| 2022-11-14 | $0.82 | $0.83 | $0.78 | $0.78 | $0.78 | 55,248 |
| 2022-11-11 | $0.81 | $0.82 | $0.77 | $0.82 | $0.82 | 42,218 |
| 2022-11-10 | $0.66 | $0.80 | $0.66 | $0.77 | $0.77 | 77,838 |
| 2022-11-09 | $0.73 | $0.75 | $0.65 | $0.66 | $0.66 | 129,340 |
| 2022-11-08 | $0.81 | $0.85 | $0.73 | $0.73 | $0.73 | 123,851 |
| 2022-11-07 | $0.83 | $0.85 | $0.81 | $0.81 | $0.81 | 23,273 |
| 2022-11-04 | $0.86 | $0.90 | $0.80 | $0.81 | $0.81 | 181,076 |
| 2022-11-03 | $0.88 | $0.90 | $0.85 | $0.86 | $0.86 | 167,191 |
| 2022-11-02 | $0.89 | $0.90 | $0.87 | $0.88 | $0.88 | 74,409 |
| 2022-11-01 | $0.93 | $0.93 | $0.85 | $0.87 | $0.87 | 486,211 |
| 2022-10-31 | $0.95 | $0.95 | $0.90 | $0.92 | $0.92 | 48,182 |
| 2022-10-28 | $0.94 | $0.96 | $0.90 | $0.93 | $0.93 | 98,828 |
| 2022-10-27 | $0.95 | $0.99 | $0.93 | $0.95 | $0.95 | 42,063 |
| 2022-10-26 | $0.94 | $0.99 | $0.92 | $0.94 | $0.94 | 66,810 |
| 2022-10-25 | $0.97 | $1.00 | $0.96 | $0.97 | $0.97 | 63,936 |
| 2022-10-24 | $1.01 | $1.02 | $0.88 | $0.97 | $0.97 | 171,047 |
| 2022-10-21 | $1.03 | $1.03 | $1.00 | $1.00 | $1.00 | 145,950 |
| 2022-10-20 | $1.06 | $1.07 | $1.01 | $1.01 | $1.01 | 93,907 |
| 2022-10-19 | $1.03 | $1.08 | $1.03 | $1.03 | $1.03 | 72,580 |
| 2022-10-18 | $1.12 | $1.12 | $1.02 | $1.07 | $1.07 | 83,402 |
| 2022-10-17 | $1.05 | $1.15 | $1.01 | $1.05 | $1.05 | 180,433 |
| 2022-10-14 | $1.12 | $1.12 | $1.04 | $1.09 | $1.09 | 180,159 |
| 2022-10-13 | $1.05 | $1.12 | $1.05 | $1.08 | $1.08 | 57,976 |
| 2022-10-12 | $1.11 | $1.13 | $1.05 | $1.07 | $1.07 | 46,700 |
| 2022-10-11 | $1.14 | $1.14 | $1.10 | $1.12 | $1.12 | 61,860 |
| 2022-10-10 | $1.15 | $1.17 | $1.12 | $1.14 | $1.14 | 45,204 |
| 2022-10-07 | $1.17 | $1.22 | $1.15 | $1.19 | $1.19 | 37,219 |
| 2022-10-06 | $1.20 | $1.27 | $1.16 | $1.21 | $1.21 | 67,317 |
| 2022-10-05 | $1.25 | $1.27 | $1.18 | $1.23 | $1.23 | 81,049 |
| 2022-10-04 | $1.20 | $1.34 | $1.18 | $1.29 | $1.29 | 253,522 |
| 2022-10-03 | $1.17 | $1.22 | $1.11 | $1.16 | $1.16 | 153,822 |
| 2022-09-30 | $1.16 | $1.34 | $1.15 | $1.17 | $1.17 | 157,111 |
| 2022-09-29 | $1.11 | $1.38 | $1.10 | $1.23 | $1.23 | 643,838 |
| 2022-09-28 | $1.09 | $1.15 | $1.09 | $1.13 | $1.13 | 418,608 |
| 2022-09-27 | $1.08 | $1.11 | $1.06 | $1.09 | $1.09 | 163,902 |
| 2022-09-26 | $1.04 | $1.10 | $1.04 | $1.07 | $1.07 | 162,078 |
| 2022-09-23 | $1.11 | $1.15 | $1.03 | $1.06 | $1.06 | 271,009 |
| 2022-09-22 | $1.17 | $1.17 | $1.11 | $1.11 | $1.11 | 274,855 |
| 2022-09-21 | $1.17 | $1.20 | $1.14 | $1.16 | $1.16 | 304,270 |
| 2022-09-20 | $1.28 | $1.28 | $1.13 | $1.16 | $1.16 | 490,543 |
| 2022-09-19 | $1.21 | $1.33 | $1.15 | $1.28 | $1.28 | 988,657 |
| 2022-09-16 | $1.21 | $1.30 | $1.21 | $1.24 | $1.24 | 308,622 |
| 2022-09-15 | $1.26 | $1.34 | $1.21 | $1.27 | $1.27 | 523,277 |
| 2022-09-14 | $1.28 | $1.43 | $1.18 | $1.21 | $1.21 | 1,011,098 |
| 2022-09-13 | $1.47 | $1.54 | $1.33 | $1.39 | $1.39 | 1,849,708 |
| 2022-09-12 | $1.14 | $2.20 | $1.08 | $1.71 | $1.71 | 40,187,871 |
| 2022-09-09 | $1.13 | $1.13 | $1.06 | $1.08 | $1.08 | 521,407 |
| 2022-09-08 | $1.13 | $1.20 | $1.10 | $1.10 | $1.10 | 914,372 |
| 2022-09-07 | $1.16 | $1.25 | $1.10 | $1.20 | $1.20 | 1,097,533 |
| 2022-09-06 | $1.31 | $1.35 | $1.15 | $1.15 | $1.15 | 1,672,173 |
| 2022-09-02 | $1.30 | $1.68 | $1.12 | $1.43 | $1.43 | 6,416,393 |
| 2022-09-01 | $6.00 | $6.10 | $5.36 | $5.39 | $5.39 | 70,906 |
| 2022-08-31 | $6.23 | $6.25 | $6.02 | $6.02 | $6.02 | 29,350 |
| 2022-08-30 | $6.39 | $6.46 | $6.20 | $6.38 | $6.38 | 39,147 |
| 2022-08-29 | $6.33 | $6.35 | $6.16 | $6.26 | $6.26 | 28,533 |
| 2022-08-26 | $6.32 | $6.51 | $6.00 | $6.09 | $6.09 | 15,941 |
| 2022-08-25 | $6.40 | $6.60 | $6.20 | $6.25 | $6.25 | 13,384 |
| 2022-08-24 | $6.31 | $6.52 | $6.15 | $6.30 | $6.30 | 32,456 |
| 2022-08-23 | $6.28 | $6.37 | $5.97 | $6.14 | $6.14 | 25,233 |
| 2022-08-22 | $6.46 | $6.46 | $5.95 | $6.20 | $6.20 | 22,461 |
| 2022-08-19 | $6.33 | $6.56 | $6.13 | $6.16 | $6.16 | 20,428 |
| 2022-08-18 | $6.65 | $6.65 | $6.09 | $6.31 | $6.31 | 15,926 |
| 2022-08-17 | $6.64 | $6.83 | $5.97 | $6.25 | $6.25 | 31,734 |
| 2022-08-16 | $6.37 | $6.90 | $6.33 | $6.40 | $6.40 | 26,261 |
| 2022-08-15 | $6.00 | $6.35 | $5.99 | $6.35 | $6.35 | 41,363 |
| 2022-08-12 | $5.96 | $6.24 | $5.96 | $6.04 | $6.04 | 12,995 |
| 2022-08-11 | $6.14 | $6.36 | $5.93 | $6.00 | $6.00 | 64,574 |
| 2022-08-10 | $6.01 | $6.21 | $5.88 | $6.08 | $6.08 | 26,996 |
| 2022-08-09 | $5.72 | $6.00 | $5.67 | $5.91 | $5.91 | 19,572 |
| 2022-08-08 | $6.05 | $6.15 | $5.73 | $5.75 | $5.75 | 55,692 |
| 2022-08-05 | $5.47 | $6.04 | $5.47 | $5.98 | $5.98 | 30,099 |
| 2022-08-04 | $5.99 | $6.21 | $5.42 | $5.42 | $5.42 | 93,543 |
| 2022-08-03 | $5.38 | $5.97 | $5.10 | $5.58 | $5.58 | 112,430 |
| 2022-08-02 | $5.00 | $5.28 | $5.00 | $5.17 | $5.17 | 26,535 |
| 2022-08-01 | $5.05 | $5.35 | $4.92 | $5.10 | $5.10 | 16,782 |
| 2022-07-29 | $5.09 | $5.38 | $5.05 | $5.05 | $5.05 | 2,305 |
| 2022-07-28 | $5.10 | $5.39 | $5.00 | $5.19 | $5.19 | 7,701 |
| 2022-07-27 | $4.82 | $5.15 | $4.82 | $5.15 | $5.15 | 6,424 |
| 2022-07-26 | $4.90 | $5.20 | $4.78 | $4.86 | $4.86 | 16,879 |
| 2022-07-25 | $5.15 | $5.38 | $5.00 | $5.21 | $5.21 | 41,970 |
| 2022-07-22 | $4.81 | $4.91 | $4.63 | $4.82 | $4.82 | 6,287 |
| 2022-07-21 | $4.80 | $4.84 | $4.60 | $4.76 | $4.76 | 29,368 |
| 2022-07-20 | $5.15 | $5.15 | $4.85 | $4.85 | $4.85 | 22,000 |
| 2022-07-19 | $4.94 | $5.19 | $4.94 | $5.12 | $5.12 | 27,994 |
| 2022-07-18 | $4.79 | $4.99 | $4.64 | $4.88 | $4.88 | 9,343 |
| 2022-07-15 | $4.82 | $4.90 | $4.58 | $4.76 | $4.76 | 31,977 |
| 2022-07-14 | $4.69 | $4.79 | $4.49 | $4.63 | $4.63 | 3,363 |
| 2022-07-13 | $4.71 | $4.78 | $4.70 | $4.77 | $4.77 | 5,480 |
| 2022-07-12 | $4.69 | $4.80 | $4.68 | $4.80 | $4.80 | 1,361 |
| 2022-07-11 | $4.70 | $4.80 | $4.68 | $4.76 | $4.76 | 3,118 |
| 2022-07-08 | $4.55 | $4.70 | $4.47 | $4.68 | $4.68 | 5,704 |
| 2022-07-07 | $4.50 | $4.69 | $4.49 | $4.49 | $4.49 | 5,886 |
| 2022-07-06 | $4.31 | $4.49 | $4.31 | $4.49 | $4.49 | 1,118 |
| 2022-07-05 | $4.49 | $4.49 | $4.02 | $4.30 | $4.30 | 15,453 |
| 2022-07-01 | $4.53 | $4.65 | $4.48 | $4.54 | $4.54 | 10,332 |
| 2022-06-30 | $4.61 | $4.66 | $4.48 | $4.64 | $4.64 | 5,829 |
| 2022-06-29 | $4.64 | $4.75 | $4.48 | $4.55 | $4.55 | 18,582 |
| 2022-06-28 | $4.63 | $4.87 | $4.48 | $4.70 | $4.70 | 16,313 |
| 2022-06-27 | $4.50 | $4.83 | $4.50 | $4.66 | $4.66 | 13,612 |
| 2022-06-24 | $4.79 | $4.98 | $4.54 | $4.61 | $4.61 | 20,363 |
| 2022-06-23 | $4.50 | $4.91 | $4.48 | $4.58 | $4.58 | 5,503 |
| 2022-06-22 | $4.48 | $4.60 | $4.48 | $4.59 | $4.59 | 4,913 |
| 2022-06-21 | $4.62 | $4.94 | $4.48 | $4.48 | $4.48 | 7,262 |
| 2022-06-17 | $4.59 | $4.69 | $4.48 | $4.50 | $4.50 | 7,284 |
| 2022-06-16 | $4.59 | $4.59 | $4.37 | $4.54 | $4.54 | 1,264 |
| 2022-06-15 | $4.29 | $4.87 | $4.29 | $4.68 | $4.68 | 13,268 |
| 2022-06-14 | $4.54 | $4.54 | $4.30 | $4.35 | $4.35 | 21,887 |
| 2022-06-13 | $4.62 | $4.66 | $4.50 | $4.50 | $4.50 | 42,961 |
| 2022-06-10 | $5.10 | $5.10 | $4.76 | $4.85 | $4.85 | 12,905 |
| 2022-06-09 | $5.20 | $5.20 | $5.03 | $5.10 | $5.10 | 5,732 |
| 2022-06-08 | $5.39 | $5.39 | $5.20 | $5.21 | $5.21 | 7,548 |
| 2022-06-07 | $5.25 | $5.38 | $5.12 | $5.38 | $5.38 | 9,571 |
| 2022-06-06 | $5.30 | $5.30 | $4.95 | $5.28 | $5.28 | 6,350 |
| 2022-06-03 | $5.20 | $5.35 | $5.18 | $5.31 | $5.31 | 1,888 |
| 2022-06-02 | $5.10 | $5.57 | $5.04 | $5.21 | $5.21 | 12,293 |
| 2022-06-01 | $5.45 | $5.72 | $4.87 | $5.35 | $5.35 | 40,754 |
| 2022-05-31 | $5.50 | $5.51 | $5.20 | $5.38 | $5.38 | 78,906 |
| 2022-05-27 | $5.02 | $5.02 | $4.97 | $5.00 | $5.00 | 19,795 |
| 2022-05-26 | $4.87 | $4.95 | $4.85 | $4.90 | $4.90 | 11,504 |
| 2022-05-25 | $4.96 | $5.18 | $4.78 | $4.78 | $4.78 | 42,838 |
| 2022-05-24 | $4.87 | $5.00 | $4.84 | $4.89 | $4.89 | 12,580 |
| 2022-05-23 | $5.24 | $5.49 | $4.88 | $5.07 | $5.07 | 57,194 |
| 2022-05-20 | $5.25 | $5.25 | $4.91 | $4.91 | $4.91 | 17,490 |
| 2022-05-19 | $4.91 | $5.24 | $4.91 | $5.24 | $5.24 | 21,683 |
| 2022-05-18 | $5.13 | $5.13 | $4.97 | $5.02 | $5.02 | 21,340 |
| 2022-05-17 | $4.95 | $5.09 | $4.95 | $5.09 | $5.09 | 24,150 |
| 2022-05-16 | $5.09 | $5.09 | $4.58 | $4.78 | $4.78 | 16,439 |
| 2022-05-13 | $4.88 | $5.23 | $4.88 | $5.23 | $5.23 | 9,407 |
| 2022-05-12 | $4.27 | $5.00 | $4.25 | $4.77 | $4.77 | 74,305 |
| 2022-05-11 | $5.00 | $5.00 | $4.57 | $4.57 | $4.57 | 29,375 |
| 2022-05-10 | $4.85 | $4.89 | $4.65 | $4.70 | $4.70 | 9,584 |
| 2022-05-09 | $5.01 | $5.05 | $4.61 | $4.68 | $4.68 | 31,700 |
| 2022-05-06 | $5.10 | $5.20 | $5.01 | $5.05 | $5.05 | 18,262 |
| 2022-05-05 | $5.23 | $5.29 | $5.08 | $5.14 | $5.14 | 19,585 |
| 2022-05-04 | $5.10 | $5.16 | $5.03 | $5.16 | $5.16 | 11,754 |
| 2022-05-03 | $5.11 | $5.23 | $4.97 | $5.00 | $5.00 | 35,939 |
| 2022-05-02 | $4.90 | $5.08 | $4.90 | $5.05 | $5.05 | 28,724 |
| 2022-04-29 | $4.85 | $4.95 | $4.85 | $4.85 | $4.85 | 17,063 |
| 2022-04-28 | $5.10 | $5.10 | $4.51 | $4.96 | $4.96 | 21,895 |
| 2022-04-27 | $5.25 | $5.31 | $5.05 | $5.16 | $5.16 | 6,623 |
| 2022-04-26 | $5.09 | $5.18 | $4.91 | $5.05 | $5.05 | 10,667 |
| 2022-04-25 | $5.40 | $5.40 | $4.81 | $5.06 | $5.06 | 8,022 |
| 2022-04-22 | $5.01 | $5.33 | $4.86 | $5.28 | $5.28 | 6,907 |
| 2022-04-21 | $5.39 | $5.80 | $4.96 | $4.96 | $4.96 | 25,126 |
| 2022-04-20 | $5.31 | $5.38 | $5.31 | $5.34 | $5.34 | 4,289 |
| 2022-04-19 | $5.11 | $5.57 | $5.11 | $5.20 | $5.20 | 22,013 |
| 2022-04-18 | $4.99 | $5.33 | $4.92 | $4.92 | $4.92 | 22,656 |
| 2022-04-14 | $5.11 | $5.11 | $4.88 | $5.02 | $5.02 | 8,751 |
| 2022-04-13 | $5.02 | $5.10 | $4.85 | $5.01 | $5.01 | 9,344 |
| 2022-04-12 | $5.09 | $5.34 | $4.82 | $4.97 | $4.97 | 10,541 |
| 2022-04-11 | $5.36 | $5.40 | $4.94 | $4.94 | $4.94 | 7,241 |
| 2022-04-08 | $5.84 | $5.84 | $5.22 | $5.22 | $5.22 | 24,639 |
| 2022-04-07 | $5.40 | $5.76 | $5.40 | $5.76 | $5.76 | 13,618 |
| 2022-04-06 | $5.37 | $5.77 | $5.37 | $5.48 | $5.48 | 3,051 |
| 2022-04-05 | $5.44 | $5.51 | $5.39 | $5.46 | $5.46 | 17,749 |
| 2022-04-04 | $5.63 | $5.68 | $5.41 | $5.54 | $5.54 | 11,929 |
| 2022-04-01 | $5.61 | $5.68 | $5.59 | $5.64 | $5.64 | 6,768 |
| 2022-03-31 | $5.68 | $5.68 | $5.41 | $5.46 | $5.46 | 13,724 |
| 2022-03-30 | $5.30 | $5.72 | $5.30 | $5.55 | $5.55 | 11,297 |
| 2022-03-29 | $5.70 | $5.88 | $5.42 | $5.42 | $5.42 | 19,252 |
| 2022-03-28 | $5.70 | $5.84 | $5.60 | $5.61 | $5.61 | 13,422 |
| 2022-03-25 | $6.22 | $6.22 | $5.66 | $5.81 | $5.81 | 25,276 |
| 2022-03-24 | $6.22 | $6.31 | $6.15 | $6.23 | $6.23 | 26,851 |
| 2022-03-23 | $6.11 | $6.30 | $6.11 | $6.15 | $6.15 | 45,568 |
| 2022-03-22 | $5.98 | $6.78 | $5.98 | $6.25 | $6.25 | 94,907 |
| 2022-03-21 | $5.48 | $6.00 | $5.48 | $5.98 | $5.98 | 39,071 |
| 2022-03-18 | $5.55 | $5.62 | $5.35 | $5.59 | $5.59 | 50,466 |
| 2022-03-17 | $4.96 | $5.79 | $4.96 | $5.62 | $5.62 | 39,813 |
| 2022-03-16 | $4.76 | $4.91 | $4.74 | $4.91 | $4.91 | 4,339 |
| 2022-03-15 | $4.60 | $4.62 | $4.48 | $4.54 | $4.54 | 5,898 |
| 2022-03-14 | $4.80 | $4.94 | $4.34 | $4.34 | $4.34 | 21,331 |
| 2022-03-11 | $5.18 | $5.25 | $4.61 | $4.62 | $4.62 | 8,156 |
| 2022-03-10 | $4.81 | $5.10 | $4.81 | $5.10 | $5.10 | 2,516 |
| 2022-03-09 | $4.75 | $4.88 | $4.70 | $4.88 | $4.88 | 10,339 |
| 2022-03-08 | $4.72 | $4.83 | $4.60 | $4.78 | $4.78 | 12,431 |
| 2022-03-07 | $4.97 | $5.00 | $4.54 | $4.72 | $4.72 | 666,741 |
| 2022-03-04 | $5.25 | $5.34 | $4.81 | $4.97 | $4.97 | 17,653 |
| 2022-03-03 | $5.21 | $5.37 | $5.12 | $5.15 | $5.15 | 64,293 |
| 2022-03-02 | $4.62 | $5.19 | $4.55 | $5.10 | $5.10 | 39,057 |
| 2022-03-01 | $4.10 | $4.60 | $4.09 | $4.50 | $4.50 | 13,479 |
| 2022-02-28 | $3.96 | $4.13 | $3.92 | $4.04 | $4.04 | 25,779 |
| 2022-02-25 | $4.31 | $4.35 | $3.92 | $3.92 | $3.92 | 66,909 |
| 2022-02-24 | $4.24 | $4.28 | $4.17 | $4.27 | $4.27 | 22,998 |
| 2022-02-23 | $4.37 | $4.46 | $4.24 | $4.39 | $4.39 | 33,382 |
| 2022-02-22 | $4.33 | $4.38 | $4.28 | $4.33 | $4.33 | 10,040 |
| 2022-02-18 | $4.48 | $4.68 | $4.33 | $4.39 | $4.39 | 9,357 |
| 2022-02-17 | $4.71 | $4.97 | $4.42 | $4.54 | $4.54 | 18,603 |
| 2022-02-16 | $4.78 | $4.95 | $4.73 | $4.75 | $4.75 | 48,371 |
| 2022-02-15 | $5.10 | $5.31 | $4.85 | $4.85 | $4.85 | 23,746 |
| 2022-02-14 | $5.23 | $5.34 | $4.93 | $5.12 | $5.12 | 30,774 |
| 2022-02-11 | $5.06 | $5.38 | $4.98 | $5.15 | $5.15 | 40,781 |
| 2022-02-10 | $4.48 | $5.00 | $4.40 | $4.95 | $4.95 | 52,069 |
| 2022-02-09 | $4.28 | $4.59 | $4.10 | $4.48 | $4.48 | 218,751 |
| 2022-02-08 | $4.41 | $4.48 | $4.25 | $4.26 | $4.26 | 35,086 |
| 2022-02-07 | $4.06 | $4.42 | $4.06 | $4.25 | $4.25 | 25,344 |
| 2022-02-04 | $4.24 | $4.31 | $4.01 | $4.09 | $4.09 | 47,717 |
| 2022-02-03 | $4.35 | $4.37 | $4.23 | $4.27 | $4.27 | 49,051 |
| 2022-02-02 | $4.55 | $4.62 | $4.36 | $4.37 | $4.37 | 32,807 |
| 2022-02-01 | $4.43 | $4.60 | $4.35 | $4.48 | $4.48 | 11,697 |
| 2022-01-31 | $4.65 | $4.73 | $4.37 | $4.46 | $4.46 | 35,596 |
| 2022-01-28 | $4.64 | $4.75 | $4.33 | $4.50 | $4.50 | 49,074 |
| 2022-01-27 | $4.52 | $4.75 | $4.38 | $4.55 | $4.55 | 68,503 |
| 2022-01-26 | $4.75 | $4.76 | $4.50 | $4.50 | $4.50 | 29,699 |
| 2022-01-25 | $4.78 | $5.13 | $4.60 | $4.76 | $4.76 | 131,376 |
| 2022-01-24 | $4.73 | $4.97 | $4.57 | $4.83 | $4.83 | 68,041 |
| 2022-01-21 | $4.77 | $5.09 | $4.77 | $4.85 | $4.85 | 63,537 |
| 2022-01-20 | $5.08 | $5.39 | $4.65 | $4.87 | $4.87 | 226,059 |
| 2022-01-19 | $5.41 | $5.59 | $4.89 | $5.05 | $5.05 | 104,070 |
| 2022-01-18 | $5.46 | $5.58 | $5.45 | $5.53 | $5.53 | 21,908 |
| 2022-01-14 | $5.94 | $6.02 | $5.50 | $5.59 | $5.59 | 18,808 |
| 2022-01-13 | $5.83 | $5.87 | $5.68 | $5.73 | $5.73 | 11,815 |
| 2022-01-12 | $6.00 | $6.00 | $5.68 | $5.89 | $5.89 | 35,039 |
| 2022-01-11 | $5.85 | $6.06 | $5.71 | $5.89 | $5.89 | 24,404 |
| 2022-01-10 | $5.88 | $5.94 | $5.67 | $5.73 | $5.73 | 19,326 |
| 2022-01-07 | $5.99 | $6.22 | $5.82 | $6.22 | $6.22 | 19,192 |
| 2022-01-06 | $5.80 | $6.02 | $5.72 | $6.02 | $6.02 | 41,243 |
| 2022-01-05 | $6.11 | $6.11 | $5.67 | $5.76 | $5.76 | 41,786 |
| 2022-01-04 | $6.06 | $6.37 | $6.01 | $6.05 | $6.05 | 68,232 |
| 2022-01-03 | $5.79 | $6.24 | $5.79 | $6.10 | $6.10 | 25,043 |
| 2021-12-31 | $5.75 | $6.12 | $5.71 | $5.74 | $5.74 | 72,763 |
| 2021-12-30 | $5.70 | $5.94 | $5.61 | $5.71 | $5.71 | 92,721 |
| 2021-12-29 | $5.63 | $5.94 | $5.61 | $5.80 | $5.80 | 89,183 |
| 2021-12-28 | $5.52 | $5.93 | $5.50 | $5.69 | $5.69 | 81,690 |
| 2021-12-27 | $5.70 | $5.77 | $5.40 | $5.52 | $5.52 | 119,001 |
| 2021-12-23 | $6.08 | $6.24 | $5.71 | $5.75 | $5.75 | 59,977 |
| 2021-12-22 | $5.77 | $6.07 | $5.75 | $6.01 | $6.01 | 129,304 |
| 2021-12-21 | $5.83 | $5.87 | $5.55 | $5.87 | $5.87 | 42,902 |
| 2021-12-20 | $6.00 | $6.19 | $5.64 | $5.72 | $5.72 | 25,477 |
| 2021-12-17 | $5.80 | $6.20 | $5.80 | $5.95 | $5.95 | 39,321 |
| 2021-12-16 | $5.95 | $6.38 | $5.61 | $5.69 | $5.69 | 57,428 |
| 2021-12-15 | $6.59 | $6.59 | $5.81 | $5.85 | $5.85 | 98,477 |
| 2021-12-14 | $7.00 | $7.17 | $6.41 | $6.59 | $6.59 | 41,724 |
| 2021-12-13 | $7.07 | $7.19 | $6.80 | $6.91 | $6.91 | 20,855 |
| 2021-12-10 | $7.14 | $7.34 | $6.64 | $6.90 | $6.90 | 10,969 |
| 2021-12-09 | $7.75 | $7.75 | $7.05 | $7.18 | $7.18 | 40,783 |
| 2021-12-08 | $6.71 | $7.28 | $6.60 | $7.12 | $7.12 | 19,871 |
| 2021-12-07 | $6.55 | $7.13 | $6.55 | $6.96 | $6.96 | 17,336 |
| 2021-12-06 | $6.66 | $6.66 | $6.31 | $6.49 | $6.49 | 22,176 |
| 2021-12-03 | $6.64 | $6.99 | $6.50 | $6.66 | $6.66 | 52,727 |
| 2021-12-02 | $6.95 | $6.95 | $6.63 | $6.93 | $6.93 | 50,981 |
| 2021-12-01 | $6.84 | $7.18 | $6.75 | $6.93 | $6.93 | 33,155 |
| 2021-11-30 | $6.90 | $6.90 | $6.72 | $6.80 | $6.80 | 5,788 |
| 2021-11-29 | $6.86 | $7.07 | $6.61 | $6.97 | $6.97 | 71,472 |
| 2021-11-26 | $6.83 | $6.95 | $6.80 | $6.94 | $6.94 | 13,582 |
| 2021-11-24 | $6.30 | $6.93 | $6.20 | $6.93 | $6.93 | 53,491 |
| 2021-11-23 | $6.66 | $6.66 | $6.18 | $6.24 | $6.24 | 57,768 |
| 2021-11-22 | $7.00 | $7.00 | $6.55 | $6.55 | $6.55 | 55,189 |
| 2021-11-19 | $7.17 | $7.51 | $6.86 | $6.95 | $6.95 | 66,647 |
| 2021-11-18 | $7.48 | $7.48 | $7.20 | $7.30 | $7.30 | 14,726 |
| 2021-11-17 | $7.34 | $7.51 | $7.15 | $7.36 | $7.36 | 28,046 |
| 2021-11-16 | $8.00 | $8.00 | $7.26 | $7.44 | $7.44 | 89,856 |
| 2021-11-15 | $7.65 | $7.69 | $7.51 | $7.65 | $7.65 | 12,012 |
| 2021-11-12 | $7.74 | $7.84 | $7.61 | $7.68 | $7.68 | 31,488 |
| 2021-11-11 | $7.59 | $7.78 | $7.27 | $7.73 | $7.73 | 34,728 |
| 2021-11-10 | $8.49 | $8.49 | $7.34 | $7.65 | $7.65 | 59,026 |
| 2021-11-09 | $8.14 | $8.39 | $7.90 | $8.27 | $8.27 | 43,131 |
| 2021-11-08 | $8.30 | $8.48 | $8.07 | $8.22 | $8.22 | 32,459 |
| 2021-11-05 | $8.25 | $8.51 | $8.00 | $8.40 | $8.40 | 80,114 |
| 2021-11-04 | $7.67 | $8.56 | $7.67 | $8.29 | $8.29 | 47,637 |
| 2021-11-03 | $6.96 | $8.57 | $6.96 | $8.42 | $8.42 | 110,831 |
| 2021-11-02 | $7.29 | $7.30 | $7.01 | $7.03 | $7.03 | 48,257 |
| 2021-11-01 | $7.09 | $7.26 | $7.09 | $7.25 | $7.25 | 15,811 |
| 2021-10-29 | $7.08 | $7.23 | $7.01 | $7.11 | $7.11 | 23,068 |
| 2021-10-28 | $7.29 | $7.30 | $7.05 | $7.05 | $7.05 | 34,989 |
| 2021-10-27 | $7.10 | $7.28 | $7.00 | $7.27 | $7.27 | 28,169 |
| 2021-10-26 | $7.24 | $7.25 | $7.00 | $7.03 | $7.03 | 36,376 |
| 2021-10-25 | $7.40 | $7.44 | $7.20 | $7.20 | $7.20 | 30,459 |
| 2021-10-22 | $7.48 | $7.67 | $7.40 | $7.48 | $7.48 | 12,180 |
| 2021-10-21 | $7.62 | $7.65 | $7.38 | $7.64 | $7.64 | 37,323 |
| 2021-10-20 | $7.39 | $7.61 | $7.27 | $7.55 | $7.55 | 39,238 |
| 2021-10-19 | $7.39 | $7.44 | $7.20 | $7.34 | $7.34 | 26,174 |
| 2021-10-18 | $7.62 | $7.66 | $7.35 | $7.40 | $7.40 | 25,521 |
| 2021-10-15 | $7.60 | $7.67 | $7.50 | $7.51 | $7.51 | 13,470 |
| 2021-10-14 | $7.69 | $7.96 | $7.50 | $7.65 | $7.65 | 38,118 |
| 2021-10-13 | $7.96 | $8.00 | $7.65 | $7.78 | $7.78 | 44,399 |
| 2021-10-12 | $7.91 | $7.91 | $7.59 | $7.90 | $7.90 | 15,803 |
| 2021-10-11 | $7.60 | $7.78 | $7.54 | $7.65 | $7.65 | 10,822 |
| 2021-10-08 | $7.78 | $7.78 | $7.35 | $7.57 | $7.57 | 28,793 |
| 2021-10-07 | $7.49 | $7.80 | $7.35 | $7.58 | $7.58 | 31,459 |
| 2021-10-06 | $7.36 | $7.72 | $7.22 | $7.37 | $7.37 | 24,627 |
| 2021-10-05 | $7.36 | $7.80 | $7.29 | $7.31 | $7.31 | 30,967 |
| 2021-10-04 | $7.91 | $7.92 | $7.25 | $7.31 | $7.31 | 56,035 |
| 2021-10-01 | $7.83 | $7.83 | $7.66 | $7.69 | $7.69 | 6,142 |
| 2021-09-30 | $7.99 | $7.99 | $7.75 | $7.78 | $7.78 | 13,334 |
| 2021-09-29 | $7.90 | $8.00 | $7.86 | $7.89 | $7.89 | 13,662 |
| 2021-09-28 | $7.66 | $8.02 | $7.55 | $7.86 | $7.86 | 23,798 |
| 2021-09-27 | $8.05 | $8.05 | $7.65 | $7.78 | $7.78 | 18,054 |
| 2021-09-24 | $8.22 | $8.22 | $7.86 | $8.04 | $8.04 | 11,729 |
| 2021-09-23 | $8.45 | $8.52 | $8.10 | $8.23 | $8.23 | 4,326 |
| 2021-09-22 | $8.16 | $8.52 | $7.73 | $8.52 | $8.52 | 27,073 |
| 2021-09-21 | $7.67 | $8.26 | $7.46 | $8.00 | $8.00 | 17,361 |
| 2021-09-20 | $7.83 | $7.91 | $7.52 | $7.74 | $7.74 | 14,791 |
| 2021-09-17 | $7.68 | $7.80 | $7.56 | $7.78 | $7.78 | 10,900 |
| 2021-09-16 | $7.70 | $7.73 | $7.47 | $7.61 | $7.61 | 68,781 |
| 2021-09-15 | $7.54 | $7.80 | $7.45 | $7.70 | $7.70 | 52,682 |
| 2021-09-14 | $7.51 | $7.75 | $7.40 | $7.40 | $7.40 | 30,769 |
| 2021-09-13 | $8.07 | $8.07 | $7.20 | $7.44 | $7.44 | 93,916 |
| 2021-09-10 | $8.09 | $8.16 | $7.98 | $8.07 | $8.07 | 22,996 |
| 2021-09-09 | $8.23 | $8.23 | $8.08 | $8.09 | $8.09 | 17,555 |
| 2021-09-08 | $8.25 | $8.25 | $8.08 | $8.23 | $8.23 | 10,609 |
| 2021-09-07 | $8.25 | $8.33 | $8.08 | $8.21 | $8.21 | 12,385 |
| 2021-09-03 | $8.65 | $8.77 | $8.46 | $8.51 | $8.51 | 2,485 |
| 2021-09-02 | $9.01 | $9.08 | $8.57 | $8.57 | $8.57 | 24,578 |
| 2021-09-01 | $9.50 | $9.50 | $9.00 | $9.11 | $9.11 | 12,842 |
| 2021-08-31 | $9.19 | $9.64 | $9.19 | $9.48 | $9.48 | 33,009 |
| 2021-08-30 | $8.68 | $9.15 | $8.61 | $9.10 | $9.10 | 46,196 |
| 2021-08-27 | $8.44 | $8.80 | $8.43 | $8.66 | $8.66 | 8,290 |
| 2021-08-26 | $8.50 | $8.50 | $8.25 | $8.25 | $8.25 | 9,274 |
| 2021-08-25 | $8.52 | $8.75 | $8.21 | $8.42 | $8.42 | 14,190 |
| 2021-08-24 | $8.47 | $8.75 | $8.25 | $8.61 | $8.61 | 14,975 |
| 2021-08-23 | $8.00 | $8.50 | $8.00 | $8.50 | $8.50 | 5,498 |
| 2021-08-20 | $8.13 | $8.19 | $7.86 | $8.03 | $8.03 | 30,984 |
| 2021-08-19 | $7.97 | $8.14 | $7.91 | $8.06 | $8.06 | 15,955 |
| 2021-08-18 | $7.90 | $8.09 | $7.90 | $7.97 | $7.97 | 17,649 |
| 2021-08-17 | $8.09 | $8.17 | $7.77 | $7.90 | $7.90 | 27,686 |
| 2021-08-16 | $8.02 | $8.33 | $8.02 | $8.20 | $8.20 | 80,832 |
| 2021-08-13 | $8.56 | $8.57 | $8.25 | $8.51 | $8.51 | 12,936 |
| 2021-08-12 | $8.80 | $8.80 | $8.50 | $8.55 | $8.55 | 14,085 |
| 2021-08-11 | $9.00 | $9.10 | $8.12 | $8.76 | $8.76 | 32,608 |
| 2021-08-10 | $9.07 | $9.19 | $8.66 | $9.10 | $9.10 | 33,521 |
| 2021-08-09 | $8.21 | $9.20 | $8.00 | $8.95 | $8.95 | 113,748 |
| 2021-08-06 | $7.84 | $7.99 | $7.50 | $7.93 | $7.93 | 19,182 |
| 2021-08-05 | $7.35 | $8.00 | $7.35 | $7.99 | $7.99 | 40,868 |
| 2021-08-04 | $7.76 | $7.78 | $7.41 | $7.54 | $7.54 | 15,075 |
| 2021-08-03 | $7.90 | $8.03 | $7.75 | $7.92 | $7.92 | 6,266 |
| 2021-08-02 | $8.10 | $8.14 | $7.75 | $7.98 | $7.98 | 13,202 |
| 2021-07-30 | $7.42 | $8.21 | $7.42 | $8.17 | $8.17 | 47,502 |
| 2021-07-29 | $7.19 | $7.28 | $7.09 | $7.23 | $7.23 | 18,886 |
| 2021-07-28 | $7.09 | $7.40 | $7.09 | $7.24 | $7.24 | 8,155 |
| 2021-07-27 | $7.31 | $7.31 | $6.95 | $7.14 | $7.14 | 46,949 |
| 2021-07-26 | $7.54 | $7.56 | $7.29 | $7.43 | $7.43 | 4,062 |
| 2021-07-23 | $7.58 | $7.90 | $7.24 | $7.54 | $7.54 | 12,908 |
| 2021-07-22 | $7.90 | $7.90 | $7.37 | $7.65 | $7.65 | 36,820 |
| 2021-07-21 | $7.65 | $7.78 | $7.55 | $7.69 | $7.69 | 21,934 |
| 2021-07-20 | $7.76 | $7.94 | $7.51 | $7.55 | $7.55 | 21,113 |
| 2021-07-19 | $7.69 | $7.73 | $6.97 | $7.05 | $7.05 | 58,213 |
| 2021-07-16 | $8.19 | $8.23 | $7.54 | $7.87 | $7.87 | 26,803 |
| 2021-07-15 | $8.01 | $8.11 | $7.35 | $7.45 | $7.45 | 129,474 |
| 2021-07-14 | $8.09 | $8.49 | $8.01 | $8.02 | $8.02 | 35,916 |
| 2021-07-13 | $8.38 | $8.48 | $8.12 | $8.14 | $8.14 | 18,657 |
| 2021-07-12 | $8.88 | $8.88 | $8.43 | $8.48 | $8.48 | 16,059 |
| 2021-07-09 | $8.75 | $8.86 | $8.51 | $8.51 | $8.51 | 36,750 |
| 2021-07-08 | $9.00 | $9.00 | $8.51 | $8.73 | $8.73 | 21,722 |
| 2021-07-07 | $8.95 | $9.22 | $8.80 | $9.10 | $9.10 | 18,290 |
| 2021-07-06 | $8.69 | $8.99 | $8.52 | $8.92 | $8.92 | 50,046 |
| 2021-07-02 | $8.92 | $8.92 | $8.72 | $8.72 | $8.72 | 16,369 |
| 2021-07-01 | $9.15 | $9.24 | $8.85 | $9.05 | $9.05 | 15,002 |
| 2021-06-30 | $9.03 | $9.11 | $9.03 | $9.06 | $9.06 | 11,059 |
| 2021-06-29 | $9.10 | $9.27 | $9.01 | $9.02 | $9.02 | 22,112 |
| 2021-06-28 | $9.50 | $9.50 | $9.10 | $9.37 | $9.37 | 15,857 |
| 2021-06-25 | $9.32 | $9.50 | $9.05 | $9.50 | $9.50 | 75,209 |
| 2021-06-24 | $9.05 | $9.05 | $8.80 | $8.98 | $8.98 | 34,247 |
| 2021-06-23 | $9.30 | $9.30 | $8.90 | $8.94 | $8.94 | 8,691 |
| 2021-06-22 | $9.00 | $9.22 | $8.90 | $9.12 | $9.12 | 23,592 |
| 2021-06-21 | $9.14 | $9.14 | $9.00 | $9.08 | $9.08 | 17,088 |
| 2021-06-18 | $9.12 | $9.39 | $9.12 | $9.21 | $9.21 | 10,613 |
| 2021-06-17 | $9.09 | $9.27 | $9.08 | $9.20 | $9.20 | 7,797 |
| 2021-06-16 | $8.95 | $9.22 | $8.95 | $9.09 | $9.09 | 24,080 |
| 2021-06-15 | $9.16 | $9.35 | $8.88 | $8.89 | $8.89 | 21,391 |
| 2021-06-14 | $9.38 | $9.50 | $9.10 | $9.10 | $9.10 | 11,945 |
| 2021-06-11 | $9.03 | $9.38 | $9.03 | $9.28 | $9.28 | 29,231 |
| 2021-06-10 | $9.24 | $9.30 | $8.90 | $9.29 | $9.29 | 48,118 |
| 2021-06-09 | $9.35 | $9.43 | $9.07 | $9.08 | $9.08 | 20,193 |
| 2021-06-08 | $9.23 | $9.50 | $9.20 | $9.29 | $9.29 | 11,327 |
| 2021-06-07 | $9.32 | $9.50 | $9.01 | $9.35 | $9.35 | 26,590 |
| 2021-06-04 | $9.36 | $9.50 | $9.31 | $9.31 | $9.31 | 17,462 |
| 2021-06-03 | $9.26 | $9.48 | $9.25 | $9.40 | $9.40 | 15,060 |
| 2021-06-02 | $9.27 | $9.43 | $9.23 | $9.28 | $9.28 | 11,120 |
| 2021-06-01 | $9.50 | $9.50 | $9.20 | $9.37 | $9.37 | 26,840 |
| 2021-05-28 | $9.37 | $9.54 | $9.27 | $9.50 | $9.50 | 14,250 |
| 2021-05-27 | $9.36 | $9.59 | $9.23 | $9.23 | $9.23 | 88,584 |
| 2021-05-26 | $9.34 | $9.50 | $9.26 | $9.39 | $9.39 | 19,001 |
| 2021-05-25 | $9.50 | $9.50 | $9.31 | $9.34 | $9.34 | 49,670 |
| 2021-05-24 | $9.50 | $9.51 | $9.33 | $9.50 | $9.50 | 85,343 |
| 2021-05-21 | $9.48 | $9.55 | $9.33 | $9.50 | $9.50 | 45,878 |
| 2021-05-20 | $9.25 | $9.50 | $9.25 | $9.37 | $9.37 | 32,065 |
| 2021-05-19 | $9.50 | $9.60 | $9.00 | $9.54 | $9.54 | 98,537 |
| 2021-05-18 | $9.13 | $9.54 | $9.13 | $9.20 | $9.20 | 28,948 |
| 2021-05-17 | $9.10 | $9.14 | $9.05 | $9.14 | $9.14 | 12,303 |
| 2021-05-14 | $8.53 | $9.14 | $8.53 | $9.05 | $9.05 | 20,607 |
| 2021-05-13 | $8.90 | $9.08 | $8.40 | $8.40 | $8.40 | 42,350 |
| 2021-05-12 | $8.72 | $9.10 | $8.40 | $9.00 | $9.00 | 41,896 |
| 2021-05-11 | $9.01 | $9.01 | $8.63 | $8.70 | $8.70 | 34,436 |
| 2021-05-10 | $9.18 | $9.18 | $8.80 | $9.05 | $9.05 | 23,457 |
| 2021-05-07 | $8.80 | $9.23 | $8.76 | $8.78 | $8.78 | 45,315 |
| 2021-05-06 | $9.21 | $9.36 | $8.85 | $8.85 | $8.85 | 46,215 |
| 2021-05-05 | $9.25 | $9.35 | $9.13 | $9.33 | $9.33 | 27,503 |
| 2021-05-04 | $9.40 | $9.40 | $9.10 | $9.12 | $9.12 | 12,006 |
| 2021-05-03 | $9.50 | $9.62 | $9.30 | $9.50 | $9.50 | 20,120 |
| 2021-04-30 | $9.21 | $9.30 | $9.20 | $9.20 | $9.20 | 7,701 |
| 2021-04-29 | $9.41 | $9.50 | $9.21 | $9.35 | $9.35 | 37,851 |
| 2021-04-28 | $9.40 | $9.46 | $9.20 | $9.46 | $9.46 | 38,137 |
| 2021-04-27 | $9.16 | $9.50 | $9.16 | $9.25 | $9.25 | 12,812 |
| 2021-04-26 | $9.40 | $9.48 | $9.10 | $9.20 | $9.20 | 41,239 |
| 2021-04-23 | $9.00 | $9.40 | $9.00 | $9.30 | $9.30 | 6,202 |
| 2021-04-22 | $9.35 | $9.40 | $9.19 | $9.39 | $9.39 | 26,452 |
| 2021-04-21 | $9.00 | $9.37 | $9.00 | $9.27 | $9.27 | 26,413 |
| 2021-04-20 | $9.76 | $9.94 | $9.32 | $9.59 | $9.59 | 33,402 |
| 2021-04-19 | $9.84 | $9.92 | $9.75 | $9.75 | $9.75 | 36,949 |
| 2021-04-16 | $10.00 | $10.10 | $9.69 | $9.99 | $9.99 | 23,234 |
| 2021-04-15 | $9.41 | $10.07 | $9.41 | $9.90 | $9.90 | 72,998 |
| 2021-04-14 | $9.57 | $9.57 | $9.21 | $9.21 | $9.21 | 4,095 |
| 2021-04-13 | $9.27 | $9.63 | $9.00 | $9.57 | $9.57 | 17,733 |
| 2021-04-12 | $9.01 | $9.33 | $9.00 | $9.29 | $9.29 | 16,075 |
| 2021-04-09 | $9.03 | $9.39 | $9.01 | $9.33 | $9.33 | 11,897 |
| 2021-04-08 | $9.54 | $9.54 | $9.00 | $9.14 | $9.14 | 20,381 |
| 2021-04-07 | $9.58 | $9.58 | $9.28 | $9.34 | $9.34 | 8,691 |
| 2021-04-06 | $9.45 | $9.69 | $9.40 | $9.66 | $9.66 | 16,587 |
| 2021-04-05 | $9.73 | $9.80 | $9.40 | $9.40 | $9.40 | 14,911 |
| 2021-04-01 | $9.18 | $9.75 | $9.17 | $9.66 | $9.66 | 25,053 |
| 2021-03-31 | $9.20 | $9.21 | $8.75 | $9.16 | $9.16 | 24,601 |
| 2021-03-30 | $9.10 | $9.10 | $8.60 | $8.92 | $8.92 | 53,183 |
| 2021-03-29 | $9.50 | $9.63 | $8.95 | $9.08 | $9.08 | 60,559 |
| 2021-03-26 | $9.52 | $9.76 | $9.25 | $9.45 | $9.45 | 75,780 |
| 2021-03-25 | $9.92 | $10.06 | $9.50 | $9.68 | $9.68 | 24,647 |
| 2021-03-24 | $9.71 | $10.05 | $9.50 | $9.89 | $9.89 | 43,511 |
| 2021-03-23 | $10.11 | $10.12 | $9.80 | $9.90 | $9.90 | 21,835 |
| 2021-03-22 | $10.08 | $10.16 | $9.80 | $9.95 | $9.95 | 28,929 |
| 2021-03-19 | $10.22 | $10.38 | $9.73 | $9.91 | $9.91 | 57,044 |
| 2021-03-18 | $10.29 | $10.48 | $10.07 | $10.34 | $10.34 | 12,809 |
| 2021-03-17 | $10.25 | $10.50 | $9.90 | $10.48 | $10.48 | 16,682 |
| 2021-03-16 | $10.40 | $10.54 | $10.14 | $10.26 | $10.26 | 56,091 |
| 2021-03-15 | $10.56 | $10.68 | $10.32 | $10.33 | $10.33 | 68,306 |
| 2021-03-12 | $10.36 | $10.70 | $10.31 | $10.50 | $10.50 | 83,419 |
| 2021-03-11 | $10.50 | $10.70 | $10.33 | $10.49 | $10.49 | 121,697 |
| 2021-03-10 | $10.21 | $10.70 | $10.10 | $10.30 | $10.30 | 37,792 |
| 2021-03-09 | $10.30 | $10.63 | $10.25 | $10.41 | $10.41 | 88,555 |
| 2021-03-08 | $10.49 | $10.60 | $10.07 | $10.15 | $10.15 | 35,606 |
| 2021-03-05 | $10.51 | $10.70 | $9.95 | $10.36 | $10.36 | 62,730 |
| 2021-03-04 | $11.20 | $11.21 | $9.90 | $10.70 | $10.70 | 87,763 |
| 2021-03-03 | $11.66 | $12.37 | $11.07 | $11.21 | $11.21 | 51,403 |
| 2021-03-02 | $11.34 | $11.91 | $11.31 | $11.76 | $11.76 | 7,297 |
| 2021-03-01 | $10.74 | $12.03 | $10.74 | $11.28 | $11.28 | 86,701 |
| 2021-02-26 | $10.79 | $11.89 | $10.75 | $11.16 | $11.16 | 108,846 |
| 2021-02-25 | $12.00 | $12.00 | $10.81 | $10.85 | $10.85 | 91,482 |
| 2021-02-24 | $12.40 | $12.71 | $12.07 | $12.15 | $12.15 | 35,581 |
| 2021-02-23 | $13.00 | $13.19 | $11.90 | $12.38 | $12.38 | 99,074 |
| 2021-02-22 | $14.08 | $14.57 | $13.66 | $13.89 | $13.89 | 39,799 |
| 2021-02-19 | $13.99 | $14.01 | $13.82 | $14.00 | $14.00 | 51,898 |
| 2021-02-18 | $14.17 | $14.17 | $13.27 | $13.58 | $13.58 | 87,004 |
| 2021-02-17 | $14.53 | $15.50 | $14.15 | $14.32 | $14.32 | 72,543 |
| 2021-02-16 | $15.00 | $15.33 | $14.50 | $14.86 | $14.86 | 281,730 |
| 2021-02-12 | $15.81 | $15.95 | $15.06 | $15.15 | $15.15 | 110,369 |
| 2021-02-11 | $15.25 | $16.50 | $14.16 | $15.50 | $15.50 | 653,761 |
| 2021-02-10 | $13.00 | $14.14 | $12.81 | $13.74 | $13.74 | 369,803 |
| 2021-02-09 | $11.01 | $12.85 | $10.83 | $12.75 | $12.75 | 256,872 |
| 2021-02-08 | $10.07 | $11.39 | $10.00 | $11.11 | $11.11 | 195,205 |
| 2021-02-05 | $9.67 | $9.91 | $9.52 | $9.91 | $9.91 | 74,371 |
| 2021-02-04 | $9.19 | $9.78 | $9.13 | $9.69 | $9.69 | 89,493 |
| 2021-02-03 | $9.84 | $10.19 | $9.00 | $9.18 | $9.18 | 395,213 |
| 2021-02-02 | $9.35 | $10.00 | $9.35 | $9.69 | $9.69 | 86,587 |
| 2021-02-01 | $9.50 | $9.50 | $9.07 | $9.36 | $9.36 | 46,956 |
| 2021-01-29 | $9.34 | $9.42 | $8.99 | $9.39 | $9.39 | 74,919 |
| 2021-01-28 | $9.77 | $9.99 | $9.11 | $9.20 | $9.20 | 69,238 |
| 2021-01-27 | $9.90 | $10.00 | $9.53 | $9.95 | $9.95 | 41,778 |
| 2021-01-26 | $10.20 | $10.45 | $9.45 | $9.90 | $9.90 | 191,093 |
| 2021-01-25 | $10.15 | $10.37 | $9.85 | $10.28 | $10.28 | 68,352 |
| 2021-01-22 | $10.31 | $10.60 | $9.87 | $9.97 | $9.97 | 63,637 |
| 2021-01-21 | $10.66 | $10.80 | $10.00 | $10.41 | $10.41 | 106,226 |
| 2021-01-20 | $10.40 | $10.80 | $10.30 | $10.48 | $10.48 | 92,668 |
| 2021-01-19 | $10.46 | $10.58 | $9.85 | $10.35 | $10.35 | 69,016 |
| 2021-01-15 | $10.80 | $10.80 | $10.40 | $10.40 | $10.40 | 56,003 |
| 2021-01-14 | $10.69 | $10.80 | $10.51 | $10.80 | $10.80 | 37,238 |
| 2021-01-13 | $10.60 | $10.89 | $10.30 | $10.63 | $10.63 | 34,643 |
| 2021-01-12 | $10.45 | $10.56 | $10.20 | $10.56 | $10.56 | 29,564 |
| 2021-01-11 | $10.40 | $10.60 | $10.26 | $10.58 | $10.58 | 28,957 |
| 2021-01-08 | $10.50 | $10.65 | $10.10 | $10.40 | $10.40 | 19,425 |
| 2021-01-07 | $10.23 | $10.63 | $10.07 | $10.47 | $10.47 | 40,714 |
| 2021-01-06 | $10.40 | $10.50 | $10.24 | $10.30 | $10.30 | 43,180 |
| 2021-01-05 | $10.21 | $10.50 | $10.21 | $10.40 | $10.40 | 50,432 |
| 2021-01-04 | $10.25 | $10.68 | $10.00 | $10.26 | $10.26 | 31,646 |
| 2020-12-31 | $9.90 | $10.08 | $9.75 | $9.90 | $9.90 | 41,826 |
| 2020-12-30 | $9.77 | $9.93 | $9.54 | $9.91 | $9.91 | 77,601 |
| 2020-12-29 | $9.50 | $10.33 | $9.50 | $9.88 | $9.88 | 196,998 |
| 2020-12-28 | $10.06 | $10.35 | $9.52 | $9.55 | $9.55 | 91,968 |
| 2020-12-24 | $10.24 | $10.50 | $10.05 | $10.06 | $10.06 | 53,468 |
| 2020-12-23 | $10.79 | $10.90 | $10.10 | $10.35 | $10.35 | 96,720 |
| 2020-12-22 | $10.61 | $12.25 | $10.21 | $10.69 | $10.69 | 245,910 |
| 2020-12-21 | $10.93 | $11.12 | $10.50 | $10.69 | $10.69 | 40,752 |
| 2020-12-18 | $11.49 | $11.50 | $10.53 | $10.79 | $10.79 | 52,162 |
| 2020-12-17 | $11.00 | $11.87 | $10.65 | $11.10 | $11.10 | 79,666 |
| 2020-12-16 | $11.78 | $11.78 | $10.28 | $10.72 | $10.72 | 85,242 |
| 2020-12-15 | $11.79 | $11.79 | $11.03 | $11.30 | $11.30 | 44,975 |
| 2020-12-14 | $11.00 | $11.47 | $10.52 | $11.47 | $11.47 | 100,466 |
| 2020-12-11 | $10.99 | $11.15 | $10.50 | $10.76 | $10.76 | 16,217 |
| 2020-12-10 | $9.71 | $11.39 | $9.71 | $10.90 | $10.90 | 57,578 |
| 2020-12-09 | $10.04 | $10.16 | $9.68 | $10.03 | $10.03 | 54,652 |
| 2020-12-08 | $10.09 | $10.54 | $9.83 | $10.02 | $10.02 | 61,912 |
| 2020-12-07 | $9.70 | $10.15 | $9.42 | $10.09 | $10.09 | 90,568 |
| 2020-12-04 | $10.43 | $10.50 | $9.60 | $9.88 | $9.88 | 72,392 |
| 2020-12-03 | $11.20 | $11.55 | $10.21 | $10.50 | $10.50 | 40,687 |
| 2020-12-02 | $11.94 | $11.94 | $11.08 | $11.09 | $11.09 | 28,131 |
| 2020-12-01 | $12.00 | $12.00 | $11.62 | $11.88 | $11.88 | 34,078 |
| 2020-11-30 | $11.37 | $11.96 | $11.13 | $11.89 | $11.89 | 40,056 |
| 2020-11-27 | $11.10 | $11.51 | $11.00 | $11.26 | $11.26 | 28,347 |
| 2020-11-25 | $10.84 | $11.15 | $10.25 | $11.10 | $11.10 | 46,701 |
| 2020-11-24 | $10.43 | $10.99 | $10.00 | $10.63 | $10.63 | 118,241 |
| 2020-11-23 | $8.95 | $9.47 | $8.69 | $9.20 | $9.20 | 28,830 |
| 2020-11-20 | $8.90 | $9.10 | $8.64 | $8.89 | $8.89 | 92,438 |
| 2020-11-19 | $9.70 | $9.70 | $8.78 | $8.99 | $8.99 | 62,511 |
| 2020-11-18 | $9.70 | $9.83 | $9.26 | $9.57 | $9.57 | 36,431 |
| 2020-11-17 | $9.70 | $9.88 | $9.70 | $9.70 | $9.70 | 33,835 |
| 2020-11-16 | $9.75 | $9.96 | $9.55 | $9.67 | $9.67 | 19,740 |
| 2020-11-13 | $10.09 | $10.32 | $9.56 | $9.68 | $9.68 | 43,050 |
| 2020-11-12 | $9.69 | $10.33 | $9.69 | $10.31 | $10.31 | 36,878 |
| 2020-11-11 | $9.94 | $10.67 | $9.51 | $9.51 | $9.51 | 34,379 |
| 2020-11-10 | $10.05 | $10.15 | $9.55 | $9.77 | $9.77 | 53,755 |
| 2020-11-09 | $10.19 | $10.82 | $10.01 | $10.19 | $10.19 | 44,303 |
| 2020-11-06 | $10.17 | $10.35 | $9.90 | $9.98 | $9.98 | 40,201 |
| 2020-11-05 | $10.10 | $10.38 | $10.01 | $10.35 | $10.35 | 24,590 |
| 2020-11-04 | $10.19 | $10.19 | $10.00 | $10.05 | $10.05 | 11,485 |
| 2020-11-03 | $10.38 | $10.38 | $10.00 | $10.10 | $10.10 | 10,794 |
| 2020-11-02 | $10.30 | $10.37 | $10.10 | $10.26 | $10.26 | 10,885 |
| 2020-10-30 | $10.15 | $11.00 | $10.01 | $10.42 | $10.42 | 11,977 |
| 2020-10-29 | $10.35 | $10.41 | $10.10 | $10.20 | $10.20 | 25,947 |
| 2020-10-28 | $10.96 | $11.08 | $10.10 | $10.22 | $10.22 | 20,841 |
| 2020-10-27 | $11.00 | $11.13 | $10.88 | $11.00 | $11.00 | 9,534 |
| 2020-10-26 | $10.86 | $11.40 | $10.85 | $11.20 | $11.20 | 17,986 |
| 2020-10-23 | $11.67 | $11.67 | $11.11 | $11.40 | $11.40 | 3,851 |
| 2020-10-22 | $11.48 | $11.73 | $11.10 | $11.40 | $11.40 | 12,105 |
| 2020-10-21 | $12.79 | $12.84 | $11.33 | $11.78 | $11.78 | 25,973 |
| 2020-10-20 | $13.21 | $13.21 | $12.51 | $12.90 | $12.90 | 14,592 |
| 2020-10-19 | $13.48 | $13.53 | $12.25 | $13.33 | $13.33 | 65,623 |
| 2020-10-16 | $13.79 | $13.95 | $12.51 | $13.50 | $13.50 | 125,156 |
| 2020-10-15 | $10.88 | $13.95 | $10.67 | $13.45 | $13.45 | 226,662 |
| 2020-10-14 | $10.09 | $10.55 | $9.81 | $10.55 | $10.55 | 86,500 |
| 2020-10-13 | $10.31 | $10.75 | $10.06 | $10.06 | $10.06 | 12,154 |
| 2020-10-12 | $10.41 | $10.51 | $10.30 | $10.36 | $10.36 | 11,916 |
| 2020-10-09 | $10.71 | $11.00 | $10.40 | $10.40 | $10.40 | 20,864 |
| 2020-10-08 | $10.59 | $11.20 | $10.44 | $10.70 | $10.70 | 25,834 |
| 2020-10-07 | $11.17 | $11.40 | $10.00 | $10.03 | $10.03 | 33,922 |
| 2020-10-06 | $10.99 | $11.23 | $10.80 | $10.90 | $10.90 | 12,131 |
| 2020-10-05 | $11.26 | $11.75 | $10.51 | $10.75 | $10.75 | 24,271 |
| 2020-10-02 | $11.15 | $11.16 | $10.80 | $11.10 | $11.10 | 8,415 |
| 2020-10-01 | $11.50 | $11.98 | $11.19 | $11.25 | $11.25 | 10,910 |
| 2020-09-30 | $11.89 | $11.89 | $10.88 | $11.01 | $11.01 | 19,258 |
| 2020-09-29 | $11.87 | $12.00 | $10.92 | $11.67 | $11.67 | 32,151 |
| 2020-09-28 | $12.54 | $12.80 | $10.87 | $11.00 | $11.00 | 40,015 |
| 2020-09-25 | $12.42 | $12.96 | $12.35 | $12.63 | $12.63 | 11,790 |
| 2020-09-24 | $12.51 | $12.85 | $12.40 | $12.40 | $12.40 | 3,872 |
| 2020-09-23 | $12.72 | $13.13 | $12.51 | $12.60 | $12.60 | 10,237 |
| 2020-09-22 | $12.77 | $13.00 | $12.52 | $12.55 | $12.55 | 3,388 |
| 2020-09-21 | $13.50 | $13.54 | $12.51 | $12.51 | $12.51 | 8,885 |
| 2020-09-18 | $13.24 | $13.55 | $12.90 | $13.55 | $13.55 | 9,000 |
| 2020-09-17 | $13.11 | $13.68 | $12.90 | $13.00 | $13.00 | 6,019 |
| 2020-09-16 | $13.46 | $13.68 | $12.91 | $13.48 | $13.48 | 12,217 |
| 2020-09-15 | $13.30 | $13.67 | $13.30 | $13.55 | $13.55 | 4,080 |
| 2020-09-14 | $13.36 | $13.64 | $13.02 | $13.36 | $13.36 | 8,196 |
| 2020-09-11 | $13.05 | $13.66 | $13.00 | $13.18 | $13.18 | 14,151 |
| 2020-09-10 | $12.25 | $13.42 | $12.25 | $12.98 | $12.98 | 10,220 |
| 2020-09-09 | $11.63 | $11.90 | $11.50 | $11.90 | $11.90 | 7,263 |
| 2020-09-08 | $11.39 | $12.99 | $11.32 | $11.33 | $11.33 | 10,437 |
| 2020-09-04 | $11.81 | $11.81 | $10.76 | $11.19 | $11.19 | 33,727 |
| 2020-09-03 | $12.32 | $13.38 | $11.80 | $11.80 | $11.80 | 20,181 |
| 2020-09-02 | $11.81 | $13.41 | $11.81 | $12.80 | $12.80 | 23,739 |
| 2020-09-01 | $12.18 | $12.28 | $11.80 | $11.80 | $11.80 | 67,072 |
| 2020-08-31 | $12.50 | $12.50 | $11.67 | $12.02 | $12.02 | 35,161 |
| 2020-08-28 | $11.99 | $12.50 | $11.99 | $12.06 | $12.06 | 39,538 |
| 2020-08-27 | $12.71 | $12.93 | $11.67 | $11.87 | $11.87 | 21,783 |
| 2020-08-26 | $12.74 | $13.00 | $12.55 | $12.55 | $12.55 | 14,061 |
| 2020-08-25 | $13.02 | $13.09 | $12.60 | $12.60 | $12.60 | 21,884 |
| 2020-08-24 | $13.83 | $13.83 | $12.71 | $13.27 | $13.27 | 22,986 |
| 2020-08-21 | $13.69 | $14.15 | $13.23 | $13.65 | $13.65 | 16,002 |
| 2020-08-20 | $13.82 | $13.83 | $13.25 | $13.50 | $13.50 | 53,518 |
| 2020-08-19 | $13.89 | $14.21 | $13.80 | $13.86 | $13.86 | 17,346 |
| 2020-08-18 | $14.23 | $14.23 | $13.64 | $14.03 | $14.03 | 28,638 |
| 2020-08-17 | $13.70 | $14.40 | $13.23 | $14.23 | $14.23 | 29,295 |
| 2020-08-14 | $13.76 | $14.15 | $13.56 | $13.91 | $13.91 | 19,051 |
| 2020-08-13 | $13.74 | $14.72 | $13.50 | $14.00 | $14.00 | 15,088 |
| 2020-08-12 | $13.82 | $14.90 | $13.82 | $13.82 | $13.82 | 7,790 |
| 2020-08-11 | $14.26 | $14.79 | $13.51 | $13.77 | $13.77 | 9,292 |
| 2020-08-10 | $15.20 | $15.20 | $14.21 | $14.21 | $14.21 | 10,021 |
| 2020-08-07 | $14.18 | $14.70 | $14.10 | $14.21 | $14.21 | 6,309 |
| 2020-08-06 | $14.00 | $14.40 | $13.75 | $14.36 | $14.36 | 10,742 |
| 2020-08-05 | $13.89 | $14.42 | $13.72 | $13.95 | $13.95 | 56,222 |
| 2020-08-04 | $14.43 | $14.61 | $13.90 | $13.90 | $13.90 | 23,160 |
| 2020-08-03 | $15.25 | $15.25 | $13.99 | $14.00 | $14.00 | 17,064 |
| 2020-07-31 | $14.78 | $14.95 | $13.90 | $13.98 | $13.98 | 59,268 |
| 2020-07-30 | $15.55 | $15.57 | $14.56 | $15.00 | $15.00 | 41,550 |
| 2020-07-29 | $16.00 | $16.00 | $15.69 | $15.79 | $15.79 | 28,180 |
| 2020-07-28 | $16.02 | $16.02 | $15.10 | $15.91 | $15.91 | 15,066 |
| 2020-07-27 | $16.14 | $16.28 | $15.87 | $16.25 | $16.25 | 22,309 |
| 2020-07-24 | $15.84 | $16.16 | $15.75 | $16.14 | $16.14 | 13,279 |
| 2020-07-23 | $16.80 | $16.80 | $15.75 | $16.02 | $16.02 | 17,147 |
| 2020-07-22 | $16.00 | $17.99 | $15.96 | $16.90 | $16.90 | 42,706 |
| 2020-07-21 | $16.00 | $16.17 | $15.15 | $16.00 | $16.00 | 89,986 |
| 2020-07-20 | $15.68 | $15.99 | $15.00 | $15.61 | $15.61 | 48,071 |
| 2020-07-17 | $15.75 | $15.80 | $14.90 | $15.68 | $15.68 | 32,900 |
| 2020-07-16 | $14.57 | $16.00 | $14.25 | $15.82 | $15.82 | 51,200 |
| 2020-07-15 | $14.80 | $14.80 | $14.02 | $14.77 | $14.77 | 40,200 |
| 2020-07-14 | $14.51 | $14.80 | $14.14 | $14.49 | $14.49 | 46,500 |
| 2020-07-13 | $14.20 | $15.19 | $13.72 | $14.86 | $14.86 | 165,400 |
| 2020-07-10 | $13.98 | $14.41 | $13.66 | $14.16 | $14.16 | 37,400 |
| 2020-07-09 | $14.00 | $14.36 | $13.35 | $13.95 | $13.95 | 81,300 |
| 2020-07-08 | $15.00 | $15.33 | $13.61 | $13.96 | $13.96 | 105,000 |
| 2020-07-07 | $15.03 | $15.50 | $15.00 | $15.05 | $15.05 | 59,100 |
| 2020-07-06 | $17.50 | $18.00 | $14.44 | $15.29 | $15.29 | 166,100 |
| 2020-07-02 | $16.78 | $17.84 | $16.60 | $17.33 | $17.33 | 71,700 |
| 2020-07-01 | $17.99 | $18.00 | $16.51 | $16.58 | $16.58 | 135,200 |
| 2020-06-30 | $18.10 | $18.95 | $17.80 | $18.03 | $18.03 | 107,500 |
| 2020-06-29 | $19.20 | $19.45 | $17.80 | $18.99 | $18.99 | 367,100 |
| 2020-06-26 | $16.00 | $19.00 | $15.06 | $19.00 | $19.00 | 2,666,664 |
Polypid Ltd (PYPD) News Headlines
Recent Polypid Ltd (PYPD) News
Similar Companies to Polypid Ltd (PYPD) in the Biotechnology Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Novo Nordisk | NVO | Biotechnology | Healthcare | 43,000 |
| Regeneron Pharmaceuticals Inc | REGN | Biotechnology | Healthcare | 7,000 |
| Osmotica Pharmaceuticals Plc | OSMT | Biotechnology | Healthcare | 4,000 |
| Vertex Pharmaceuticals Inc | VRTX | Biotechnology | Healthcare | 3,400 |
| Alexion Pharmaceuticals Inc | ALXN | Biotechnology | Healthcare | 3,400 |
| Bio-Techne Corp | TECH | Biotechnology | Healthcare | 2,700 |
| Ionis Pharmaceuticals Inc | IONS | Biotechnology | Healthcare | 2,196 |
| Genmab | GMAB | Biotechnology | Healthcare | 2,000 |
| Neurocrine Biosciences Inc | NBIX | Biotechnology | Healthcare | 1,800 |
| Incyte Corp | INCY | Biotechnology | Healthcare | 1,800 |