Quantum-Si Incorporated - Class A (QSI) Exchange: NASDAQ
Data as of Oct. 8, 2025
$1.49 ($-0.02) -1.32%
Quantum-Si Incorporated - Class A - Daily Information
Click for more stock information on Quantum-Si Incorporated - Class A.| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $1.54 |
| Previous Close | $1.49 |
| High | $1.61 |
| Low | $1.47 |
| Adjusted Open | $1.54 |
| Previous Adjusted Close | $1.49 |
| Adjusted High | $1.61 |
| Adjusted Low | $1.47 |
About Quantum-Si Incorporated - Class A (QSI)
HighCape Capital Acquisition Corp - Class A
Invest in Quantum-Si Incorporated - Class A (QSI)
Historical Stock Data for Quantum-Si Incorporated - Class A (QSI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-26 | $1.54 | $1.61 | $1.47 | $1.49 | $1.49 | 7,793,707 |
| 2025-09-25 | $1.52 | $1.55 | $1.44 | $1.51 | $1.51 | 10,700,557 |
| 2025-09-24 | $1.64 | $1.75 | $1.59 | $1.61 | $1.61 | 13,282,695 |
| 2025-09-23 | $1.78 | $1.79 | $1.56 | $1.60 | $1.60 | 21,284,357 |
| 2025-09-22 | $1.53 | $1.73 | $1.43 | $1.70 | $1.70 | 24,913,430 |
| 2025-09-19 | $1.47 | $1.60 | $1.45 | $1.50 | $1.50 | 23,200,207 |
| 2025-09-18 | $1.31 | $1.64 | $1.30 | $1.53 | $1.53 | 37,180,141 |
| 2025-09-17 | $1.30 | $1.34 | $1.24 | $1.26 | $1.26 | 10,309,325 |
| 2025-09-16 | $1.29 | $1.34 | $1.25 | $1.33 | $1.33 | 7,290,684 |
| 2025-09-15 | $1.20 | $1.29 | $1.18 | $1.26 | $1.26 | 8,873,031 |
| 2025-09-12 | $1.22 | $1.26 | $1.17 | $1.18 | $1.18 | 6,110,612 |
| 2025-09-11 | $1.11 | $1.22 | $1.11 | $1.20 | $1.20 | 7,399,164 |
| 2025-09-10 | $1.15 | $1.16 | $1.08 | $1.12 | $1.12 | 4,230,873 |
| 2025-09-09 | $1.06 | $1.16 | $1.06 | $1.15 | $1.15 | 3,994,125 |
| 2025-09-08 | $1.09 | $1.10 | $1.04 | $1.06 | $1.06 | 4,089,700 |
| 2025-09-05 | $1.07 | $1.10 | $1.03 | $1.08 | $1.08 | 3,433,260 |
| 2025-09-04 | $1.07 | $1.08 | $1.03 | $1.07 | $1.07 | 3,698,750 |
| 2025-09-03 | $1.08 | $1.11 | $1.03 | $1.07 | $1.07 | 3,765,244 |
| 2025-09-02 | $1.10 | $1.13 | $1.07 | $1.08 | $1.08 | 4,078,682 |
| 2025-08-29 | $1.14 | $1.15 | $1.10 | $1.12 | $1.12 | 3,471,787 |
| 2025-08-28 | $1.19 | $1.22 | $1.13 | $1.15 | $1.15 | 4,261,908 |
| 2025-08-27 | $1.16 | $1.22 | $1.15 | $1.16 | $1.16 | 5,191,520 |
| 2025-08-26 | $1.13 | $1.18 | $1.11 | $1.17 | $1.17 | 3,624,365 |
| 2025-08-25 | $1.13 | $1.17 | $1.11 | $1.14 | $1.14 | 3,877,413 |
| 2025-08-22 | $1.10 | $1.16 | $1.06 | $1.14 | $1.14 | 6,872,459 |
| 2025-08-21 | $0.98 | $1.14 | $0.98 | $1.11 | $1.11 | 9,296,919 |
| 2025-08-20 | $1.01 | $1.02 | $0.95 | $1.00 | $1.00 | 11,048,277 |
| 2025-08-19 | $1.13 | $1.14 | $1.02 | $1.03 | $1.03 | 7,997,647 |
| 2025-08-18 | $1.11 | $1.12 | $1.09 | $1.09 | $1.09 | 4,931,097 |
| 2025-08-15 | $1.13 | $1.14 | $1.09 | $1.10 | $1.10 | 5,863,645 |
| 2025-08-14 | $1.18 | $1.19 | $1.08 | $1.12 | $1.12 | 9,810,755 |
| 2025-08-13 | $1.19 | $1.21 | $1.14 | $1.17 | $1.17 | 7,961,070 |
| 2025-08-12 | $1.20 | $1.22 | $1.14 | $1.16 | $1.16 | 9,882,629 |
| 2025-08-11 | $1.27 | $1.28 | $1.18 | $1.20 | $1.20 | 8,681,807 |
| 2025-08-08 | $1.33 | $1.35 | $1.26 | $1.27 | $1.27 | 6,536,088 |
| 2025-08-07 | $1.36 | $1.38 | $1.31 | $1.33 | $1.33 | 4,185,198 |
| 2025-08-06 | $1.36 | $1.39 | $1.27 | $1.37 | $1.37 | 8,481,578 |
| 2025-08-05 | $1.46 | $1.48 | $1.40 | $1.44 | $1.44 | 7,832,861 |
| 2025-08-04 | $1.49 | $1.49 | $1.43 | $1.44 | $1.44 | 4,385,133 |
| 2025-08-01 | $1.42 | $1.49 | $1.40 | $1.46 | $1.46 | 4,434,681 |
| 2025-07-31 | $1.62 | $1.62 | $1.47 | $1.48 | $1.48 | 11,156,626 |
| 2025-07-30 | $1.70 | $1.70 | $1.61 | $1.62 | $1.62 | 4,441,658 |
| 2025-07-29 | $1.80 | $1.80 | $1.60 | $1.64 | $1.64 | 9,424,027 |
| 2025-07-28 | $1.93 | $1.95 | $1.76 | $1.79 | $1.79 | 6,785,434 |
| 2025-07-25 | $1.97 | $1.98 | $1.85 | $1.93 | $1.93 | 7,424,730 |
| 2025-07-24 | $1.95 | $1.99 | $1.86 | $1.98 | $1.98 | 10,677,478 |
| 2025-07-23 | $1.83 | $1.90 | $1.77 | $1.88 | $1.88 | 8,536,946 |
| 2025-07-22 | $1.74 | $1.81 | $1.68 | $1.80 | $1.80 | 5,848,755 |
| 2025-07-21 | $1.78 | $1.80 | $1.71 | $1.72 | $1.72 | 5,667,910 |
| 2025-07-18 | $1.84 | $1.86 | $1.75 | $1.76 | $1.76 | 6,449,250 |
| 2025-07-17 | $1.81 | $1.85 | $1.79 | $1.82 | $1.82 | 6,462,155 |
| 2025-07-16 | $1.75 | $1.82 | $1.69 | $1.80 | $1.80 | 6,946,474 |
| 2025-07-15 | $1.78 | $1.78 | $1.68 | $1.72 | $1.72 | 5,424,614 |
| 2025-07-14 | $1.71 | $1.75 | $1.67 | $1.73 | $1.73 | 5,900,864 |
| 2025-07-11 | $1.80 | $1.82 | $1.72 | $1.73 | $1.73 | 6,159,729 |
| 2025-07-10 | $1.88 | $1.89 | $1.80 | $1.81 | $1.81 | 5,751,029 |
| 2025-07-09 | $1.82 | $1.88 | $1.74 | $1.87 | $1.87 | 8,557,464 |
| 2025-07-08 | $1.88 | $1.88 | $1.80 | $1.81 | $1.81 | 9,999,474 |
| 2025-07-07 | $1.92 | $1.95 | $1.81 | $1.83 | $1.83 | 16,643,756 |
| 2025-07-03 | $2.04 | $2.18 | $2.03 | $2.14 | $2.14 | 12,849,657 |
| 2025-07-02 | $1.88 | $2.00 | $1.87 | $1.98 | $1.98 | 5,715,541 |
| 2025-07-01 | $1.95 | $2.00 | $1.87 | $1.90 | $1.90 | 6,051,480 |
| 2025-06-30 | $1.97 | $2.04 | $1.95 | $1.96 | $1.96 | 7,019,365 |
| 2025-06-27 | $2.06 | $2.06 | $1.87 | $1.95 | $1.95 | 12,397,294 |
| 2025-06-26 | $2.02 | $2.09 | $1.97 | $2.05 | $2.05 | 7,975,590 |
| 2025-06-25 | $2.04 | $2.14 | $1.97 | $2.02 | $2.02 | 23,326,075 |
| 2025-06-24 | $1.65 | $1.90 | $1.64 | $1.88 | $1.88 | 9,861,996 |
| 2025-06-23 | $1.68 | $1.68 | $1.55 | $1.65 | $1.65 | 7,976,941 |
| 2025-06-20 | $1.78 | $1.79 | $1.68 | $1.73 | $1.73 | 7,210,644 |
| 2025-06-18 | $1.68 | $1.78 | $1.66 | $1.75 | $1.75 | 5,651,688 |
| 2025-06-17 | $1.74 | $1.76 | $1.66 | $1.68 | $1.68 | 4,848,066 |
| 2025-06-16 | $1.67 | $1.79 | $1.65 | $1.77 | $1.77 | 5,344,907 |
| 2025-06-13 | $1.71 | $1.72 | $1.64 | $1.66 | $1.66 | 8,253,180 |
| 2025-06-12 | $1.76 | $1.90 | $1.73 | $1.79 | $1.79 | 9,407,338 |
| 2025-06-11 | $1.74 | $1.89 | $1.71 | $1.76 | $1.76 | 11,329,397 |
| 2025-06-10 | $1.70 | $1.80 | $1.66 | $1.70 | $1.70 | 5,490,467 |
| 2025-06-09 | $1.77 | $1.80 | $1.68 | $1.71 | $1.71 | 3,884,965 |
| 2025-06-06 | $1.63 | $1.75 | $1.62 | $1.74 | $1.74 | 5,684,270 |
| 2025-06-05 | $1.73 | $1.73 | $1.57 | $1.60 | $1.60 | 7,349,285 |
| 2025-06-04 | $1.78 | $1.80 | $1.68 | $1.75 | $1.75 | 4,858,487 |
| 2025-06-03 | $1.70 | $1.82 | $1.67 | $1.76 | $1.76 | 6,703,406 |
| 2025-06-02 | $1.66 | $1.72 | $1.61 | $1.68 | $1.68 | 5,404,165 |
| 2025-05-30 | $1.65 | $1.69 | $1.59 | $1.68 | $1.68 | 7,603,620 |
| 2025-05-29 | $1.82 | $1.84 | $1.70 | $1.71 | $1.71 | 7,408,211 |
| 2025-05-28 | $1.88 | $1.91 | $1.77 | $1.78 | $1.78 | 12,118,187 |
| 2025-05-27 | $2.09 | $2.15 | $1.86 | $1.92 | $1.92 | 20,661,451 |
| 2025-05-23 | $1.76 | $2.03 | $1.70 | $1.94 | $1.94 | 31,648,867 |
| 2025-05-22 | $1.56 | $1.84 | $1.53 | $1.74 | $1.74 | 26,010,440 |
| 2025-05-21 | $1.80 | $1.80 | $1.45 | $1.48 | $1.48 | 21,250,199 |
| 2025-05-20 | $1.51 | $1.73 | $1.46 | $1.68 | $1.68 | 25,872,958 |
| 2025-05-19 | $1.42 | $1.46 | $1.36 | $1.41 | $1.41 | 5,388,056 |
| 2025-05-16 | $1.45 | $1.52 | $1.40 | $1.48 | $1.48 | 8,552,540 |
| 2025-05-15 | $1.53 | $1.55 | $1.45 | $1.48 | $1.48 | 8,985,654 |
| 2025-05-14 | $1.50 | $1.60 | $1.44 | $1.52 | $1.52 | 9,437,444 |
| 2025-05-13 | $1.54 | $1.59 | $1.43 | $1.46 | $1.46 | 7,132,365 |
| 2025-05-12 | $1.32 | $1.52 | $1.32 | $1.51 | $1.51 | 9,602,975 |
| 2025-05-09 | $1.34 | $1.34 | $1.24 | $1.26 | $1.26 | 3,631,156 |
| 2025-05-08 | $1.24 | $1.35 | $1.24 | $1.33 | $1.33 | 6,283,586 |
| 2025-05-07 | $1.20 | $1.22 | $1.16 | $1.20 | $1.20 | 2,321,025 |
| 2025-05-06 | $1.18 | $1.20 | $1.15 | $1.19 | $1.19 | 1,894,546 |
| 2025-05-05 | $1.23 | $1.25 | $1.17 | $1.20 | $1.20 | 3,016,735 |
| 2025-05-02 | $1.18 | $1.28 | $1.18 | $1.26 | $1.26 | 4,454,683 |
| 2025-05-01 | $1.13 | $1.17 | $1.12 | $1.16 | $1.16 | 2,124,375 |
| 2025-04-30 | $1.12 | $1.15 | $1.10 | $1.14 | $1.14 | 2,910,372 |
| 2025-04-29 | $1.21 | $1.23 | $1.18 | $1.18 | $1.18 | 2,572,483 |
| 2025-04-28 | $1.22 | $1.27 | $1.17 | $1.21 | $1.21 | 2,643,807 |
| 2025-04-25 | $1.22 | $1.25 | $1.19 | $1.23 | $1.23 | 3,244,379 |
| 2025-04-24 | $1.20 | $1.24 | $1.18 | $1.22 | $1.22 | 2,835,693 |
| 2025-04-23 | $1.19 | $1.24 | $1.15 | $1.17 | $1.17 | 3,402,723 |
| 2025-04-22 | $1.10 | $1.15 | $1.10 | $1.13 | $1.13 | 1,901,178 |
| 2025-04-21 | $1.11 | $1.13 | $1.08 | $1.09 | $1.09 | 1,734,123 |
| 2025-04-17 | $1.16 | $1.18 | $1.12 | $1.15 | $1.15 | 1,637,120 |
| 2025-04-16 | $1.20 | $1.22 | $1.11 | $1.16 | $1.16 | 2,156,694 |
| 2025-04-15 | $1.22 | $1.26 | $1.21 | $1.23 | $1.23 | 1,764,273 |
| 2025-04-14 | $1.30 | $1.31 | $1.21 | $1.23 | $1.23 | 3,105,570 |
| 2025-04-11 | $1.17 | $1.25 | $1.16 | $1.25 | $1.25 | 2,269,780 |
| 2025-04-10 | $1.20 | $1.21 | $1.13 | $1.17 | $1.17 | 2,978,359 |
| 2025-04-09 | $1.06 | $1.27 | $1.05 | $1.23 | $1.23 | 5,616,558 |
| 2025-04-08 | $1.22 | $1.22 | $1.06 | $1.08 | $1.08 | 4,497,984 |
| 2025-04-07 | $1.02 | $1.18 | $1.02 | $1.14 | $1.14 | 4,244,049 |
| 2025-04-04 | $1.11 | $1.13 | $1.03 | $1.13 | $1.13 | 4,919,309 |
| 2025-04-03 | $1.15 | $1.19 | $1.15 | $1.16 | $1.16 | 3,308,831 |
| 2025-04-02 | $1.18 | $1.25 | $1.16 | $1.23 | $1.23 | 2,954,822 |
| 2025-04-01 | $1.21 | $1.22 | $1.15 | $1.20 | $1.20 | 3,263,431 |
| 2025-03-31 | $1.21 | $1.24 | $1.19 | $1.20 | $1.20 | 4,173,065 |
| 2025-03-28 | $1.31 | $1.33 | $1.25 | $1.27 | $1.27 | 3,198,877 |
| 2025-03-27 | $1.38 | $1.39 | $1.30 | $1.31 | $1.31 | 3,924,178 |
| 2025-03-26 | $1.42 | $1.46 | $1.36 | $1.39 | $1.39 | 4,057,720 |
| 2025-03-25 | $1.46 | $1.47 | $1.41 | $1.41 | $1.41 | 4,686,483 |
| 2025-03-24 | $1.51 | $1.54 | $1.43 | $1.48 | $1.48 | 7,421,041 |
| 2025-03-21 | $1.40 | $1.47 | $1.36 | $1.46 | $1.46 | 8,654,396 |
| 2025-03-20 | $1.50 | $1.51 | $1.39 | $1.41 | $1.41 | 8,559,953 |
| 2025-03-19 | $1.57 | $1.63 | $1.50 | $1.56 | $1.56 | 7,681,355 |
| 2025-03-18 | $1.54 | $1.72 | $1.48 | $1.59 | $1.59 | 16,800,419 |
| 2025-03-17 | $1.64 | $1.76 | $1.51 | $1.65 | $1.65 | 46,898,903 |
| 2025-03-14 | $1.19 | $1.37 | $1.18 | $1.36 | $1.36 | 20,614,145 |
| 2025-03-13 | $1.19 | $1.20 | $1.12 | $1.14 | $1.14 | 3,526,955 |
| 2025-03-12 | $1.22 | $1.24 | $1.15 | $1.20 | $1.20 | 3,962,612 |
| 2025-03-11 | $1.17 | $1.21 | $1.12 | $1.18 | $1.18 | 4,061,716 |
| 2025-03-10 | $1.24 | $1.25 | $1.15 | $1.18 | $1.18 | 5,618,739 |
| 2025-03-07 | $1.27 | $1.30 | $1.22 | $1.29 | $1.29 | 3,071,201 |
| 2025-03-06 | $1.36 | $1.38 | $1.24 | $1.29 | $1.29 | 5,389,902 |
| 2025-03-05 | $1.39 | $1.41 | $1.32 | $1.40 | $1.40 | 3,686,497 |
| 2025-03-04 | $1.17 | $1.46 | $1.15 | $1.38 | $1.38 | 10,584,528 |
| 2025-03-03 | $1.47 | $1.48 | $1.28 | $1.30 | $1.30 | 8,834,061 |
| 2025-02-28 | $1.31 | $1.42 | $1.28 | $1.38 | $1.38 | 6,738,876 |
| 2025-02-27 | $1.50 | $1.51 | $1.35 | $1.35 | $1.35 | 6,249,492 |
| 2025-02-26 | $1.46 | $1.55 | $1.46 | $1.49 | $1.49 | 4,771,396 |
| 2025-02-25 | $1.56 | $1.62 | $1.45 | $1.46 | $1.46 | 9,295,916 |
| 2025-02-24 | $1.71 | $1.72 | $1.60 | $1.62 | $1.62 | 6,964,462 |
| 2025-02-21 | $1.90 | $1.93 | $1.71 | $1.71 | $1.71 | 8,817,950 |
| 2025-02-20 | $1.94 | $1.97 | $1.83 | $1.89 | $1.89 | 6,703,175 |
| 2025-02-19 | $1.90 | $2.01 | $1.82 | $1.91 | $1.91 | 11,346,442 |
| 2025-02-18 | $2.00 | $2.10 | $1.89 | $1.92 | $1.92 | 8,860,693 |
| 2025-02-14 | $2.02 | $2.05 | $1.92 | $1.95 | $1.95 | 6,505,057 |
| 2025-02-13 | $1.99 | $2.05 | $1.91 | $2.03 | $2.03 | 7,578,524 |
| 2025-02-12 | $1.86 | $2.00 | $1.83 | $1.96 | $1.96 | 7,039,720 |
| 2025-02-11 | $2.03 | $2.04 | $1.87 | $1.92 | $1.92 | 8,568,779 |
| 2025-02-10 | $2.10 | $2.11 | $1.94 | $2.00 | $2.00 | 11,699,732 |
| 2025-02-07 | $1.95 | $2.25 | $1.92 | $2.04 | $2.04 | 23,781,830 |
| 2025-02-06 | $1.97 | $2.06 | $1.88 | $1.90 | $1.90 | 10,655,089 |
| 2025-02-05 | $1.90 | $1.96 | $1.80 | $1.90 | $1.90 | 9,308,268 |
| 2025-02-04 | $1.86 | $1.93 | $1.80 | $1.93 | $1.93 | 6,538,240 |
| 2025-02-03 | $1.80 | $1.86 | $1.75 | $1.82 | $1.82 | 8,524,505 |
| 2025-01-31 | $1.95 | $2.12 | $1.90 | $1.98 | $1.98 | 12,404,205 |
| 2025-01-30 | $2.10 | $2.10 | $1.95 | $1.96 | $1.96 | 7,813,869 |
| 2025-01-29 | $2.08 | $2.09 | $1.95 | $2.04 | $2.04 | 9,600,612 |
| 2025-01-28 | $2.20 | $2.25 | $2.02 | $2.08 | $2.08 | 9,263,611 |
| 2025-01-27 | $2.14 | $2.30 | $2.06 | $2.21 | $2.21 | 11,314,927 |
| 2025-01-24 | $2.44 | $2.48 | $2.30 | $2.30 | $2.30 | 15,104,045 |
| 2025-01-23 | $2.27 | $2.45 | $2.26 | $2.41 | $2.41 | 10,773,823 |
| 2025-01-22 | $2.45 | $2.58 | $2.34 | $2.38 | $2.38 | 15,821,022 |
| 2025-01-21 | $2.30 | $2.50 | $2.24 | $2.44 | $2.44 | 20,440,957 |
| 2025-01-17 | $2.41 | $2.46 | $2.20 | $2.24 | $2.24 | 23,292,772 |
| 2025-01-16 | $2.31 | $2.68 | $2.26 | $2.54 | $2.54 | 38,384,457 |
| 2025-01-15 | $2.41 | $2.54 | $2.13 | $2.35 | $2.35 | 47,847,721 |
| 2025-01-14 | $2.14 | $2.38 | $1.97 | $2.03 | $2.03 | 33,151,044 |
| 2025-01-13 | $2.34 | $2.44 | $1.85 | $1.93 | $1.93 | 32,634,151 |
| 2025-01-10 | $2.72 | $2.94 | $2.43 | $2.65 | $2.65 | 31,970,235 |
| 2025-01-08 | $2.71 | $2.97 | $2.30 | $2.64 | $2.64 | 50,559,465 |
| 2025-01-07 | $3.97 | $3.97 | $3.45 | $3.50 | $3.50 | 35,527,432 |
| 2025-01-06 | $4.02 | $4.63 | $3.81 | $4.10 | $4.10 | 62,943,105 |
| 2025-01-03 | $4.82 | $5.77 | $3.83 | $4.29 | $4.29 | 198,520,008 |
| 2025-01-02 | $2.76 | $4.44 | $2.47 | $4.26 | $4.26 | 104,616,556 |
| 2024-12-31 | $3.20 | $3.63 | $2.64 | $2.70 | $2.70 | 43,600,498 |
| 2024-12-30 | $3.50 | $3.80 | $3.00 | $3.33 | $3.33 | 79,231,221 |
| 2024-12-27 | $3.41 | $4.14 | $2.83 | $3.60 | $3.60 | 256,005,503 |
| 2024-12-26 | $1.30 | $2.39 | $1.26 | $2.15 | $2.15 | 88,659,375 |
| 2024-12-24 | $1.33 | $1.35 | $1.26 | $1.30 | $1.30 | 5,609,645 |
| 2024-12-23 | $1.35 | $1.38 | $1.23 | $1.31 | $1.31 | 10,142,158 |
| 2024-12-20 | $1.24 | $1.34 | $1.20 | $1.30 | $1.30 | 15,831,011 |
| 2024-12-19 | $1.31 | $1.37 | $1.17 | $1.29 | $1.29 | 16,371,851 |
| 2024-12-18 | $1.54 | $1.58 | $1.25 | $1.28 | $1.28 | 33,642,092 |
| 2024-12-17 | $1.60 | $1.70 | $1.34 | $1.37 | $1.37 | 27,058,432 |
| 2024-12-16 | $1.72 | $1.73 | $1.42 | $1.50 | $1.50 | 24,655,652 |
| 2024-12-13 | $1.74 | $1.78 | $1.64 | $1.72 | $1.72 | 11,834,096 |
| 2024-12-12 | $2.00 | $2.12 | $1.78 | $1.81 | $1.81 | 15,034,484 |
| 2024-12-11 | $2.49 | $2.58 | $1.79 | $1.92 | $1.92 | 37,719,997 |
| 2024-12-10 | $1.87 | $2.47 | $1.74 | $2.26 | $2.26 | 30,757,808 |
| 2024-12-09 | $1.41 | $2.13 | $1.40 | $1.99 | $1.99 | 41,509,983 |
| 2024-12-06 | $1.23 | $1.37 | $1.16 | $1.33 | $1.33 | 10,019,890 |
| 2024-12-05 | $1.19 | $1.24 | $1.13 | $1.20 | $1.20 | 4,945,735 |
| 2024-12-04 | $1.13 | $1.28 | $1.08 | $1.24 | $1.24 | 8,067,884 |
| 2024-12-03 | $1.16 | $1.20 | $1.08 | $1.12 | $1.12 | 4,791,674 |
| 2024-12-02 | $1.30 | $1.31 | $1.14 | $1.14 | $1.14 | 6,692,335 |
| 2024-11-29 | $1.15 | $1.31 | $1.08 | $1.25 | $1.25 | 5,714,420 |
| 2024-11-27 | $1.21 | $1.25 | $1.08 | $1.14 | $1.14 | 6,856,494 |
| 2024-11-26 | $1.36 | $1.37 | $1.20 | $1.23 | $1.23 | 9,814,153 |
| 2024-11-25 | $1.68 | $1.77 | $1.35 | $1.37 | $1.37 | 28,594,704 |
| 2024-11-22 | $1.25 | $1.71 | $1.17 | $1.62 | $1.62 | 27,326,562 |
| 2024-11-21 | $1.35 | $1.36 | $1.17 | $1.21 | $1.21 | 21,959,140 |
| 2024-11-20 | $1.56 | $1.89 | $1.24 | $1.39 | $1.39 | 280,189,373 |
| 2024-11-19 | $0.69 | $0.69 | $0.61 | $0.63 | $0.63 | 1,400,333 |
| 2024-11-18 | $0.73 | $0.75 | $0.65 | $0.66 | $0.66 | 1,485,949 |
| 2024-11-15 | $0.78 | $0.80 | $0.73 | $0.73 | $0.73 | 697,546 |
| 2024-11-14 | $0.84 | $0.84 | $0.74 | $0.78 | $0.78 | 693,112 |
| 2024-11-13 | $0.79 | $0.85 | $0.79 | $0.79 | $0.79 | 901,974 |
| 2024-11-12 | $0.82 | $0.88 | $0.76 | $0.78 | $0.78 | 1,478,039 |
| 2024-11-11 | $0.95 | $1.01 | $0.91 | $1.00 | $1.00 | 918,110 |
| 2024-11-08 | $0.90 | $0.95 | $0.88 | $0.94 | $0.94 | 530,489 |
| 2024-11-07 | $0.88 | $0.94 | $0.88 | $0.90 | $0.90 | 519,034 |
| 2024-11-06 | $0.90 | $0.90 | $0.85 | $0.90 | $0.90 | 724,717 |
| 2024-11-05 | $0.75 | $0.87 | $0.75 | $0.85 | $0.85 | 688,945 |
| 2024-11-04 | $0.74 | $0.76 | $0.74 | $0.76 | $0.76 | 324,528 |
| 2024-11-01 | $0.70 | $0.77 | $0.70 | $0.77 | $0.77 | 598,541 |
| 2024-10-31 | $0.76 | $0.77 | $0.70 | $0.70 | $0.70 | 751,425 |
| 2024-10-30 | $0.76 | $0.80 | $0.74 | $0.74 | $0.74 | 489,791 |
| 2024-10-29 | $0.75 | $0.79 | $0.75 | $0.77 | $0.77 | 713,406 |
| 2024-10-28 | $0.74 | $0.78 | $0.74 | $0.77 | $0.77 | 648,040 |
| 2024-10-25 | $0.78 | $0.79 | $0.74 | $0.75 | $0.75 | 574,488 |
| 2024-10-24 | $0.79 | $0.81 | $0.76 | $0.78 | $0.78 | 460,809 |
| 2024-10-23 | $0.80 | $0.81 | $0.77 | $0.79 | $0.79 | 350,506 |
| 2024-10-22 | $0.79 | $0.83 | $0.79 | $0.80 | $0.80 | 301,830 |
| 2024-10-21 | $0.81 | $0.83 | $0.80 | $0.80 | $0.80 | 633,591 |
| 2024-10-18 | $0.78 | $0.85 | $0.78 | $0.82 | $0.82 | 569,829 |
| 2024-10-17 | $0.84 | $0.85 | $0.77 | $0.78 | $0.78 | 871,957 |
| 2024-10-16 | $0.85 | $0.86 | $0.80 | $0.82 | $0.82 | 602,922 |
| 2024-10-15 | $0.81 | $0.86 | $0.80 | $0.84 | $0.84 | 422,304 |
| 2024-10-14 | $0.82 | $0.85 | $0.79 | $0.81 | $0.81 | 339,452 |
| 2024-10-11 | $0.78 | $0.87 | $0.78 | $0.82 | $0.82 | 478,658 |
| 2024-10-10 | $0.81 | $0.82 | $0.79 | $0.79 | $0.79 | 373,782 |
| 2024-10-09 | $0.84 | $0.87 | $0.80 | $0.82 | $0.82 | 258,938 |
| 2024-10-08 | $0.85 | $0.87 | $0.83 | $0.84 | $0.84 | 260,610 |
| 2024-10-07 | $0.86 | $0.89 | $0.83 | $0.83 | $0.83 | 194,274 |
| 2024-10-04 | $0.86 | $0.91 | $0.84 | $0.88 | $0.88 | 299,201 |
| 2024-10-03 | $0.83 | $0.85 | $0.82 | $0.84 | $0.84 | 311,961 |
| 2024-10-02 | $0.84 | $0.87 | $0.83 | $0.83 | $0.83 | 363,408 |
| 2024-10-01 | $0.87 | $0.90 | $0.83 | $0.84 | $0.84 | 540,968 |
| 2024-09-30 | $0.93 | $0.94 | $0.88 | $0.88 | $0.88 | 387,845 |
| 2024-09-27 | $0.92 | $0.98 | $0.90 | $0.91 | $0.91 | 439,142 |
| 2024-09-26 | $0.93 | $0.94 | $0.88 | $0.90 | $0.90 | 330,587 |
| 2024-09-25 | $0.94 | $0.94 | $0.89 | $0.90 | $0.90 | 350,295 |
| 2024-09-24 | $0.91 | $0.97 | $0.89 | $0.94 | $0.94 | 330,700 |
| 2024-09-23 | $0.99 | $0.99 | $0.91 | $0.91 | $0.91 | 527,685 |
| 2024-09-20 | $1.04 | $1.06 | $0.97 | $0.98 | $0.98 | 1,411,634 |
| 2024-09-19 | $1.01 | $1.10 | $1.01 | $1.06 | $1.06 | 691,104 |
| 2024-09-18 | $0.99 | $1.09 | $0.94 | $1.00 | $1.00 | 725,589 |
| 2024-09-17 | $0.94 | $1.00 | $0.93 | $0.98 | $0.98 | 321,632 |
| 2024-09-16 | $0.90 | $0.96 | $0.90 | $0.91 | $0.91 | 312,008 |
| 2024-09-13 | $0.90 | $0.96 | $0.87 | $0.92 | $0.92 | 454,788 |
| 2024-09-12 | $0.92 | $0.95 | $0.89 | $0.90 | $0.90 | 313,219 |
| 2024-09-11 | $0.93 | $0.94 | $0.91 | $0.92 | $0.92 | 260,038 |
| 2024-09-10 | $0.93 | $0.97 | $0.91 | $0.94 | $0.94 | 325,530 |
| 2024-09-09 | $0.93 | $0.98 | $0.90 | $0.95 | $0.95 | 528,605 |
| 2024-09-06 | $0.90 | $0.94 | $0.88 | $0.91 | $0.91 | 554,411 |
| 2024-09-05 | $0.92 | $0.95 | $0.90 | $0.91 | $0.91 | 200,595 |
| 2024-09-04 | $0.90 | $0.94 | $0.87 | $0.91 | $0.91 | 318,637 |
| 2024-09-03 | $0.96 | $0.97 | $0.90 | $0.90 | $0.90 | 350,533 |
| 2024-08-30 | $0.97 | $0.98 | $0.93 | $0.95 | $0.95 | 291,574 |
| 2024-08-29 | $0.96 | $1.03 | $0.93 | $0.97 | $0.97 | 509,950 |
| 2024-08-28 | $0.98 | $1.00 | $0.94 | $0.95 | $0.95 | 355,162 |
| 2024-08-27 | $0.95 | $1.00 | $0.95 | $0.98 | $0.98 | 275,103 |
| 2024-08-26 | $1.01 | $1.08 | $0.95 | $0.95 | $0.95 | 1,008,906 |
| 2024-08-23 | $0.95 | $1.04 | $0.94 | $1.01 | $1.01 | 503,706 |
| 2024-08-22 | $1.00 | $1.01 | $0.93 | $0.94 | $0.94 | 326,579 |
| 2024-08-21 | $0.97 | $1.04 | $0.95 | $1.01 | $1.01 | 699,938 |
| 2024-08-20 | $1.00 | $1.02 | $0.98 | $0.98 | $0.98 | 311,637 |
| 2024-08-19 | $0.98 | $1.02 | $0.96 | $1.00 | $1.00 | 329,277 |
| 2024-08-16 | $1.02 | $1.08 | $0.97 | $0.97 | $0.97 | 469,790 |
| 2024-08-15 | $0.89 | $1.04 | $0.89 | $1.02 | $1.02 | 860,320 |
| 2024-08-14 | $0.93 | $0.98 | $0.88 | $0.88 | $0.88 | 290,769 |
| 2024-08-13 | $0.87 | $0.99 | $0.85 | $0.91 | $0.91 | 994,325 |
| 2024-08-12 | $0.90 | $0.91 | $0.79 | $0.83 | $0.83 | 567,594 |
| 2024-08-09 | $0.85 | $0.90 | $0.82 | $0.89 | $0.89 | 592,285 |
| 2024-08-08 | $0.80 | $0.87 | $0.79 | $0.85 | $0.85 | 479,094 |
| 2024-08-07 | $0.89 | $0.90 | $0.81 | $0.82 | $0.82 | 782,145 |
| 2024-08-06 | $0.86 | $0.91 | $0.83 | $0.87 | $0.87 | 417,334 |
| 2024-08-05 | $0.79 | $0.88 | $0.79 | $0.83 | $0.83 | 1,058,438 |
| 2024-08-02 | $0.94 | $0.98 | $0.88 | $0.89 | $0.89 | 656,481 |
| 2024-08-01 | $1.09 | $1.11 | $0.97 | $0.99 | $0.99 | 586,115 |
| 2024-07-31 | $1.04 | $1.14 | $1.04 | $1.09 | $1.09 | 463,896 |
| 2024-07-30 | $1.07 | $1.11 | $1.02 | $1.04 | $1.04 | 503,474 |
| 2024-07-29 | $1.11 | $1.11 | $1.03 | $1.06 | $1.06 | 673,408 |
| 2024-07-26 | $1.16 | $1.23 | $1.08 | $1.11 | $1.11 | 535,733 |
| 2024-07-25 | $1.05 | $1.18 | $1.03 | $1.15 | $1.15 | 460,700 |
| 2024-07-24 | $1.11 | $1.14 | $1.03 | $1.04 | $1.04 | 464,194 |
| 2024-07-23 | $1.09 | $1.14 | $1.07 | $1.13 | $1.13 | 238,871 |
| 2024-07-22 | $1.05 | $1.14 | $1.03 | $1.12 | $1.12 | 477,136 |
| 2024-07-19 | $1.11 | $1.11 | $1.02 | $1.03 | $1.03 | 423,521 |
| 2024-07-18 | $1.16 | $1.21 | $1.06 | $1.09 | $1.09 | 624,354 |
| 2024-07-17 | $1.20 | $1.26 | $1.12 | $1.16 | $1.16 | 687,939 |
| 2024-07-16 | $1.11 | $1.26 | $1.09 | $1.22 | $1.22 | 1,031,186 |
| 2024-07-15 | $1.08 | $1.11 | $1.01 | $1.08 | $1.08 | 762,938 |
| 2024-07-12 | $1.06 | $1.15 | $1.03 | $1.07 | $1.07 | 706,443 |
| 2024-07-11 | $0.90 | $1.09 | $0.90 | $1.08 | $1.08 | 1,587,886 |
| 2024-07-10 | $0.92 | $0.94 | $0.88 | $0.90 | $0.90 | 646,213 |
| 2024-07-09 | $0.95 | $0.95 | $0.91 | $0.92 | $0.92 | 339,540 |
| 2024-07-08 | $0.95 | $0.97 | $0.91 | $0.96 | $0.96 | 454,623 |
| 2024-07-05 | $0.95 | $0.96 | $0.90 | $0.93 | $0.93 | 836,607 |
| 2024-07-03 | $0.95 | $0.99 | $0.94 | $0.96 | $0.96 | 218,356 |
| 2024-07-02 | $0.94 | $0.97 | $0.92 | $0.95 | $0.95 | 567,820 |
| 2024-07-01 | $1.03 | $1.04 | $0.93 | $0.93 | $0.93 | 1,286,792 |
| 2024-06-28 | $0.97 | $1.10 | $0.95 | $1.05 | $1.05 | 3,170,170 |
| 2024-06-27 | $0.85 | $0.99 | $0.82 | $0.94 | $0.94 | 3,620,691 |
| 2024-06-26 | $1.16 | $1.19 | $0.73 | $0.84 | $0.84 | 10,084,236 |
| 2024-06-25 | $1.20 | $1.20 | $1.13 | $1.17 | $1.17 | 633,728 |
| 2024-06-24 | $1.20 | $1.25 | $1.19 | $1.20 | $1.20 | 488,380 |
| 2024-06-21 | $1.30 | $1.31 | $1.16 | $1.19 | $1.19 | 1,520,191 |
| 2024-06-20 | $1.28 | $1.34 | $1.26 | $1.31 | $1.31 | 469,777 |
| 2024-06-18 | $1.34 | $1.39 | $1.30 | $1.31 | $1.31 | 323,368 |
| 2024-06-17 | $1.41 | $1.41 | $1.29 | $1.33 | $1.33 | 581,096 |
| 2024-06-14 | $1.42 | $1.44 | $1.35 | $1.37 | $1.37 | 642,569 |
| 2024-06-13 | $1.59 | $1.59 | $1.43 | $1.44 | $1.44 | 288,250 |
| 2024-06-12 | $1.50 | $1.60 | $1.50 | $1.52 | $1.52 | 660,091 |
| 2024-06-11 | $1.47 | $1.49 | $1.43 | $1.46 | $1.46 | 219,614 |
| 2024-06-10 | $1.48 | $1.48 | $1.43 | $1.45 | $1.45 | 423,179 |
| 2024-06-07 | $1.53 | $1.58 | $1.48 | $1.48 | $1.48 | 416,799 |
| 2024-06-06 | $1.56 | $1.58 | $1.54 | $1.55 | $1.55 | 281,180 |
| 2024-06-05 | $1.50 | $1.66 | $1.50 | $1.58 | $1.58 | 554,935 |
| 2024-06-04 | $1.50 | $1.53 | $1.47 | $1.51 | $1.51 | 317,172 |
| 2024-06-03 | $1.57 | $1.59 | $1.50 | $1.50 | $1.50 | 448,834 |
| 2024-05-31 | $1.60 | $1.65 | $1.50 | $1.52 | $1.52 | 1,003,197 |
| 2024-05-30 | $1.56 | $1.61 | $1.55 | $1.56 | $1.56 | 474,750 |
| 2024-05-29 | $1.56 | $1.59 | $1.53 | $1.57 | $1.57 | 446,111 |
| 2024-05-28 | $1.61 | $1.63 | $1.56 | $1.58 | $1.58 | 419,197 |
| 2024-05-24 | $1.69 | $1.70 | $1.60 | $1.62 | $1.62 | 563,969 |
| 2024-05-23 | $1.77 | $1.77 | $1.63 | $1.66 | $1.66 | 552,976 |
| 2024-05-22 | $1.70 | $1.80 | $1.70 | $1.76 | $1.76 | 399,973 |
| 2024-05-21 | $1.77 | $1.77 | $1.71 | $1.73 | $1.73 | 348,172 |
| 2024-05-20 | $1.81 | $1.84 | $1.77 | $1.77 | $1.77 | 300,320 |
| 2024-05-17 | $1.87 | $1.87 | $1.76 | $1.80 | $1.80 | 290,944 |
| 2024-05-16 | $1.87 | $1.93 | $1.84 | $1.86 | $1.86 | 483,690 |
| 2024-05-15 | $1.87 | $1.93 | $1.82 | $1.86 | $1.86 | 460,219 |
| 2024-05-14 | $1.74 | $1.98 | $1.74 | $1.83 | $1.83 | 1,372,035 |
| 2024-05-13 | $1.69 | $1.80 | $1.67 | $1.72 | $1.72 | 625,470 |
| 2024-05-10 | $1.81 | $1.85 | $1.67 | $1.70 | $1.70 | 562,515 |
| 2024-05-09 | $1.80 | $1.86 | $1.78 | $1.83 | $1.83 | 508,303 |
| 2024-05-08 | $1.82 | $1.84 | $1.75 | $1.80 | $1.80 | 327,062 |
| 2024-05-07 | $1.84 | $1.87 | $1.78 | $1.78 | $1.78 | 556,969 |
| 2024-05-06 | $1.84 | $1.90 | $1.81 | $1.84 | $1.84 | 580,968 |
| 2024-05-03 | $1.84 | $1.99 | $1.83 | $1.84 | $1.84 | 844,262 |
| 2024-05-02 | $1.76 | $1.83 | $1.72 | $1.76 | $1.76 | 321,887 |
| 2024-05-01 | $1.61 | $1.91 | $1.61 | $1.80 | $1.80 | 897,381 |
| 2024-04-30 | $1.71 | $1.71 | $1.61 | $1.61 | $1.61 | 301,434 |
| 2024-04-29 | $1.65 | $1.71 | $1.64 | $1.68 | $1.68 | 469,868 |
| 2024-04-26 | $1.63 | $1.67 | $1.61 | $1.65 | $1.65 | 357,756 |
| 2024-04-25 | $1.65 | $1.66 | $1.56 | $1.61 | $1.61 | 427,453 |
| 2024-04-24 | $1.70 | $1.77 | $1.66 | $1.67 | $1.67 | 440,391 |
| 2024-04-23 | $1.63 | $1.77 | $1.63 | $1.70 | $1.70 | 631,585 |
| 2024-04-22 | $1.58 | $1.64 | $1.54 | $1.62 | $1.62 | 382,773 |
| 2024-04-19 | $1.49 | $1.58 | $1.48 | $1.57 | $1.57 | 731,072 |
| 2024-04-18 | $1.53 | $1.58 | $1.49 | $1.51 | $1.51 | 768,738 |
| 2024-04-17 | $1.65 | $1.67 | $1.52 | $1.53 | $1.53 | 567,834 |
| 2024-04-16 | $1.62 | $1.70 | $1.58 | $1.64 | $1.64 | 576,336 |
| 2024-04-15 | $1.75 | $1.76 | $1.60 | $1.66 | $1.66 | 790,034 |
| 2024-04-12 | $1.78 | $1.82 | $1.69 | $1.69 | $1.69 | 696,966 |
| 2024-04-11 | $1.84 | $1.87 | $1.77 | $1.82 | $1.82 | 606,848 |
| 2024-04-10 | $1.89 | $1.93 | $1.80 | $1.83 | $1.83 | 496,276 |
| 2024-04-09 | $1.82 | $1.92 | $1.81 | $1.89 | $1.89 | 534,440 |
| 2024-04-08 | $1.83 | $1.89 | $1.81 | $1.82 | $1.82 | 416,088 |
| 2024-04-05 | $1.83 | $1.88 | $1.77 | $1.82 | $1.82 | 435,593 |
| 2024-04-04 | $1.89 | $1.97 | $1.80 | $1.80 | $1.80 | 459,111 |
| 2024-04-03 | $1.80 | $1.90 | $1.77 | $1.84 | $1.84 | 836,137 |
| 2024-04-02 | $1.80 | $1.84 | $1.73 | $1.80 | $1.80 | 480,798 |
| 2024-04-01 | $1.99 | $1.99 | $1.84 | $1.85 | $1.85 | 508,322 |
| 2024-03-28 | $1.88 | $2.00 | $1.87 | $1.97 | $1.97 | 762,530 |
| 2024-03-27 | $1.80 | $1.89 | $1.76 | $1.89 | $1.89 | 358,046 |
| 2024-03-26 | $1.77 | $1.87 | $1.75 | $1.77 | $1.77 | 749,993 |
| 2024-03-25 | $1.79 | $1.83 | $1.74 | $1.78 | $1.78 | 510,279 |
| 2024-03-22 | $1.86 | $1.86 | $1.75 | $1.79 | $1.79 | 703,355 |
| 2024-03-21 | $1.90 | $2.00 | $1.89 | $1.90 | $1.90 | 579,832 |
| 2024-03-20 | $1.91 | $1.93 | $1.80 | $1.90 | $1.90 | 943,684 |
| 2024-03-19 | $1.92 | $1.95 | $1.81 | $1.89 | $1.89 | 699,873 |
| 2024-03-18 | $1.80 | $2.01 | $1.76 | $1.91 | $1.91 | 1,482,360 |
| 2024-03-15 | $1.75 | $1.83 | $1.71 | $1.73 | $1.73 | 1,268,651 |
| 2024-03-14 | $1.80 | $1.84 | $1.73 | $1.77 | $1.77 | 890,323 |
| 2024-03-13 | $1.86 | $1.94 | $1.82 | $1.82 | $1.82 | 1,012,377 |
| 2024-03-12 | $2.01 | $2.02 | $1.83 | $1.87 | $1.87 | 973,719 |
| 2024-03-11 | $2.20 | $2.27 | $1.93 | $1.97 | $1.97 | 1,481,610 |
| 2024-03-08 | $2.08 | $2.43 | $2.08 | $2.23 | $2.23 | 3,056,428 |
| 2024-03-07 | $1.75 | $2.16 | $1.74 | $2.09 | $2.09 | 2,951,309 |
| 2024-03-06 | $1.68 | $1.68 | $1.54 | $1.61 | $1.61 | 646,000 |
| 2024-03-05 | $1.80 | $1.81 | $1.58 | $1.61 | $1.61 | 1,132,989 |
| 2024-03-04 | $1.86 | $1.99 | $1.82 | $1.85 | $1.85 | 1,282,124 |
| 2024-03-01 | $1.75 | $1.92 | $1.68 | $1.85 | $1.85 | 1,170,297 |
| 2024-02-29 | $1.80 | $1.86 | $1.62 | $1.67 | $1.67 | 987,877 |
| 2024-02-28 | $1.72 | $1.86 | $1.67 | $1.74 | $1.74 | 559,048 |
| 2024-02-27 | $1.69 | $1.79 | $1.69 | $1.77 | $1.77 | 753,332 |
| 2024-02-26 | $1.56 | $1.70 | $1.54 | $1.68 | $1.68 | 583,126 |
| 2024-02-23 | $1.54 | $1.62 | $1.53 | $1.56 | $1.56 | 240,459 |
| 2024-02-22 | $1.61 | $1.63 | $1.54 | $1.56 | $1.56 | 475,934 |
| 2024-02-21 | $1.62 | $1.63 | $1.53 | $1.58 | $1.58 | 355,689 |
| 2024-02-20 | $1.65 | $1.69 | $1.60 | $1.60 | $1.60 | 456,074 |
| 2024-02-16 | $1.77 | $1.78 | $1.68 | $1.70 | $1.70 | 699,062 |
| 2024-02-15 | $1.68 | $1.83 | $1.66 | $1.80 | $1.80 | 779,881 |
| 2024-02-14 | $1.58 | $1.68 | $1.57 | $1.66 | $1.66 | 514,011 |
| 2024-02-13 | $1.68 | $1.68 | $1.51 | $1.55 | $1.55 | 791,647 |
| 2024-02-12 | $1.55 | $1.77 | $1.55 | $1.76 | $1.76 | 939,367 |
| 2024-02-09 | $1.46 | $1.58 | $1.46 | $1.54 | $1.54 | 509,010 |
| 2024-02-08 | $1.43 | $1.49 | $1.38 | $1.44 | $1.44 | 844,111 |
| 2024-02-07 | $1.55 | $1.57 | $1.42 | $1.43 | $1.43 | 720,574 |
| 2024-02-06 | $1.49 | $1.57 | $1.47 | $1.55 | $1.55 | 381,729 |
| 2024-02-05 | $1.55 | $1.55 | $1.47 | $1.49 | $1.49 | 442,947 |
| 2024-02-02 | $1.62 | $1.62 | $1.49 | $1.52 | $1.52 | 614,249 |
| 2024-02-01 | $1.59 | $1.64 | $1.55 | $1.58 | $1.58 | 597,667 |
| 2024-01-31 | $1.65 | $1.70 | $1.56 | $1.56 | $1.56 | 624,482 |
| 2024-01-30 | $1.71 | $1.73 | $1.63 | $1.65 | $1.65 | 527,740 |
| 2024-01-29 | $1.66 | $1.77 | $1.63 | $1.75 | $1.75 | 466,172 |
| 2024-01-26 | $1.71 | $1.74 | $1.63 | $1.65 | $1.65 | 415,172 |
| 2024-01-25 | $1.71 | $1.77 | $1.67 | $1.70 | $1.70 | 619,848 |
| 2024-01-24 | $1.86 | $1.89 | $1.70 | $1.71 | $1.71 | 583,506 |
| 2024-01-23 | $1.77 | $1.86 | $1.75 | $1.82 | $1.82 | 503,114 |
| 2024-01-22 | $1.63 | $1.78 | $1.60 | $1.75 | $1.75 | 608,046 |
| 2024-01-19 | $1.59 | $1.62 | $1.53 | $1.59 | $1.59 | 445,621 |
| 2024-01-18 | $1.62 | $1.69 | $1.55 | $1.56 | $1.56 | 551,490 |
| 2024-01-17 | $1.65 | $1.68 | $1.56 | $1.61 | $1.61 | 739,969 |
| 2024-01-16 | $1.70 | $1.72 | $1.66 | $1.70 | $1.70 | 467,765 |
| 2024-01-12 | $1.79 | $1.87 | $1.71 | $1.73 | $1.73 | 646,533 |
| 2024-01-11 | $1.96 | $1.96 | $1.77 | $1.80 | $1.80 | 1,121,590 |
| 2024-01-10 | $1.95 | $2.00 | $1.86 | $1.96 | $1.96 | 497,649 |
| 2024-01-09 | $1.99 | $2.06 | $1.94 | $1.95 | $1.95 | 389,105 |
| 2024-01-08 | $1.89 | $2.06 | $1.85 | $2.05 | $2.05 | 621,640 |
| 2024-01-05 | $1.90 | $1.92 | $1.82 | $1.87 | $1.87 | 378,956 |
| 2024-01-04 | $1.89 | $1.96 | $1.83 | $1.88 | $1.88 | 589,969 |
| 2024-01-03 | $2.00 | $2.00 | $1.86 | $1.89 | $1.89 | 773,900 |
| 2024-01-02 | $2.00 | $2.16 | $1.86 | $2.03 | $2.03 | 707,462 |
| 2023-12-29 | $2.27 | $2.29 | $1.92 | $2.01 | $2.01 | 1,239,715 |
| 2023-12-28 | $2.06 | $2.31 | $2.04 | $2.27 | $2.27 | 1,564,092 |
| 2023-12-27 | $1.93 | $2.11 | $1.93 | $2.08 | $2.08 | 994,288 |
| 2023-12-26 | $1.92 | $1.98 | $1.86 | $1.94 | $1.94 | 604,618 |
| 2023-12-22 | $1.82 | $1.95 | $1.81 | $1.88 | $1.88 | 708,819 |
| 2023-12-21 | $1.78 | $1.82 | $1.71 | $1.82 | $1.82 | 445,216 |
| 2023-12-20 | $1.85 | $1.92 | $1.73 | $1.74 | $1.74 | 711,959 |
| 2023-12-19 | $1.68 | $1.92 | $1.68 | $1.88 | $1.88 | 991,241 |
| 2023-12-18 | $1.72 | $1.82 | $1.65 | $1.67 | $1.67 | 581,155 |
| 2023-12-15 | $1.85 | $1.85 | $1.69 | $1.70 | $1.70 | 1,223,745 |
| 2023-12-14 | $1.67 | $1.82 | $1.66 | $1.80 | $1.80 | 1,197,018 |
| 2023-12-13 | $1.53 | $1.72 | $1.49 | $1.72 | $1.72 | 799,479 |
| 2023-12-12 | $1.51 | $1.58 | $1.48 | $1.54 | $1.54 | 326,195 |
| 2023-12-11 | $1.55 | $1.55 | $1.50 | $1.51 | $1.51 | 444,923 |
| 2023-12-08 | $1.60 | $1.67 | $1.56 | $1.57 | $1.57 | 517,386 |
| 2023-12-07 | $1.58 | $1.59 | $1.53 | $1.55 | $1.55 | 416,927 |
| 2023-12-06 | $1.61 | $1.71 | $1.57 | $1.57 | $1.57 | 435,514 |
| 2023-12-05 | $1.75 | $1.75 | $1.58 | $1.59 | $1.59 | 569,198 |
| 2023-12-04 | $1.75 | $1.83 | $1.69 | $1.76 | $1.76 | 549,505 |
| 2023-12-01 | $1.58 | $1.76 | $1.56 | $1.74 | $1.74 | 920,692 |
| 2023-11-30 | $1.65 | $1.66 | $1.58 | $1.61 | $1.61 | 610,342 |
| 2023-11-29 | $1.52 | $1.68 | $1.52 | $1.62 | $1.62 | 774,338 |
| 2023-11-28 | $1.47 | $1.55 | $1.42 | $1.51 | $1.51 | 483,578 |
| 2023-11-27 | $1.55 | $1.55 | $1.44 | $1.49 | $1.49 | 514,640 |
| 2023-11-24 | $1.50 | $1.55 | $1.48 | $1.53 | $1.53 | 322,890 |
| 2023-11-22 | $1.55 | $1.64 | $1.48 | $1.52 | $1.52 | 591,482 |
| 2023-11-21 | $1.58 | $1.63 | $1.49 | $1.55 | $1.55 | 570,997 |
| 2023-11-20 | $1.65 | $1.65 | $1.55 | $1.58 | $1.58 | 655,175 |
| 2023-11-17 | $1.62 | $1.68 | $1.55 | $1.65 | $1.65 | 640,705 |
| 2023-11-16 | $1.65 | $1.66 | $1.49 | $1.59 | $1.59 | 653,587 |
| 2023-11-15 | $1.62 | $1.83 | $1.61 | $1.66 | $1.66 | 1,380,905 |
| 2023-11-14 | $1.42 | $1.63 | $1.42 | $1.60 | $1.60 | 1,486,003 |
| 2023-11-13 | $1.41 | $1.43 | $1.34 | $1.35 | $1.35 | 499,013 |
| 2023-11-10 | $1.35 | $1.47 | $1.34 | $1.42 | $1.42 | 1,125,112 |
| 2023-11-09 | $1.28 | $1.41 | $1.26 | $1.33 | $1.33 | 1,181,882 |
| 2023-11-08 | $1.34 | $1.34 | $1.21 | $1.24 | $1.24 | 711,491 |
| 2023-11-07 | $1.25 | $1.32 | $1.24 | $1.32 | $1.32 | 434,990 |
| 2023-11-06 | $1.38 | $1.38 | $1.23 | $1.25 | $1.25 | 516,845 |
| 2023-11-03 | $1.42 | $1.49 | $1.36 | $1.37 | $1.37 | 1,142,012 |
| 2023-11-02 | $1.22 | $1.39 | $1.22 | $1.38 | $1.38 | 877,001 |
| 2023-11-01 | $1.22 | $1.22 | $1.15 | $1.19 | $1.19 | 431,901 |
| 2023-10-31 | $1.16 | $1.21 | $1.12 | $1.20 | $1.20 | 659,112 |
| 2023-10-30 | $1.16 | $1.18 | $1.15 | $1.17 | $1.17 | 261,390 |
| 2023-10-27 | $1.27 | $1.27 | $1.13 | $1.15 | $1.15 | 667,561 |
| 2023-10-26 | $1.24 | $1.29 | $1.24 | $1.26 | $1.26 | 431,809 |
| 2023-10-25 | $1.34 | $1.34 | $1.20 | $1.24 | $1.24 | 612,069 |
| 2023-10-24 | $1.27 | $1.39 | $1.27 | $1.34 | $1.34 | 778,529 |
| 2023-10-23 | $1.26 | $1.33 | $1.21 | $1.26 | $1.26 | 515,098 |
| 2023-10-20 | $1.23 | $1.28 | $1.21 | $1.26 | $1.26 | 737,968 |
| 2023-10-19 | $1.29 | $1.30 | $1.20 | $1.21 | $1.21 | 883,113 |
| 2023-10-18 | $1.35 | $1.35 | $1.27 | $1.29 | $1.29 | 519,404 |
| 2023-10-17 | $1.30 | $1.43 | $1.30 | $1.36 | $1.36 | 681,159 |
| 2023-10-16 | $1.32 | $1.34 | $1.27 | $1.31 | $1.31 | 1,255,338 |
| 2023-10-13 | $1.38 | $1.39 | $1.33 | $1.34 | $1.34 | 569,171 |
| 2023-10-12 | $1.45 | $1.47 | $1.37 | $1.38 | $1.38 | 583,800 |
| 2023-10-11 | $1.50 | $1.55 | $1.46 | $1.47 | $1.47 | 379,443 |
| 2023-10-10 | $1.45 | $1.54 | $1.41 | $1.50 | $1.50 | 804,329 |
| 2023-10-09 | $1.53 | $1.53 | $1.40 | $1.43 | $1.43 | 1,032,875 |
| 2023-10-06 | $1.55 | $1.57 | $1.52 | $1.54 | $1.54 | 619,671 |
| 2023-10-05 | $1.53 | $1.59 | $1.52 | $1.57 | $1.57 | 692,399 |
| 2023-10-04 | $1.54 | $1.56 | $1.51 | $1.54 | $1.54 | 466,788 |
| 2023-10-03 | $1.55 | $1.58 | $1.51 | $1.52 | $1.52 | 671,278 |
| 2023-10-02 | $1.67 | $1.71 | $1.55 | $1.57 | $1.57 | 719,657 |
| 2023-09-29 | $1.71 | $1.77 | $1.65 | $1.66 | $1.66 | 529,608 |
| 2023-09-28 | $1.65 | $1.74 | $1.62 | $1.70 | $1.70 | 479,857 |
| 2023-09-27 | $1.61 | $1.69 | $1.57 | $1.66 | $1.66 | 788,478 |
| 2023-09-26 | $1.72 | $1.77 | $1.57 | $1.60 | $1.60 | 844,560 |
| 2023-09-25 | $1.88 | $1.89 | $1.70 | $1.73 | $1.73 | 1,468,416 |
| 2023-09-22 | $1.99 | $2.04 | $1.95 | $1.98 | $1.98 | 681,060 |
| 2023-09-21 | $2.07 | $2.07 | $1.96 | $1.98 | $1.98 | 761,171 |
| 2023-09-20 | $2.11 | $2.16 | $2.00 | $2.01 | $2.01 | 923,453 |
| 2023-09-19 | $2.08 | $2.12 | $2.03 | $2.10 | $2.10 | 783,563 |
| 2023-09-18 | $2.23 | $2.23 | $2.08 | $2.09 | $2.09 | 816,453 |
| 2023-09-15 | $2.30 | $2.34 | $2.19 | $2.24 | $2.24 | 1,153,970 |
| 2023-09-14 | $2.34 | $2.38 | $2.27 | $2.28 | $2.28 | 693,179 |
| 2023-09-13 | $2.44 | $2.44 | $2.30 | $2.32 | $2.32 | 896,422 |
| 2023-09-12 | $2.30 | $2.47 | $2.27 | $2.41 | $2.41 | 803,682 |
| 2023-09-11 | $2.20 | $2.35 | $2.17 | $2.30 | $2.30 | 1,018,204 |
| 2023-09-08 | $2.30 | $2.32 | $2.15 | $2.24 | $2.24 | 1,299,136 |
| 2023-09-07 | $2.31 | $2.33 | $2.13 | $2.30 | $2.30 | 1,631,849 |
| 2023-09-06 | $2.31 | $2.39 | $2.28 | $2.31 | $2.31 | 824,154 |
| 2023-09-05 | $2.34 | $2.39 | $2.27 | $2.31 | $2.31 | 819,414 |
| 2023-09-01 | $2.37 | $2.46 | $2.30 | $2.37 | $2.37 | 1,285,196 |
| 2023-08-31 | $2.24 | $2.38 | $2.24 | $2.34 | $2.34 | 1,149,293 |
| 2023-08-30 | $2.24 | $2.28 | $2.13 | $2.26 | $2.26 | 890,483 |
| 2023-08-29 | $2.20 | $2.30 | $2.07 | $2.25 | $2.25 | 1,728,937 |
| 2023-08-28 | $2.20 | $2.30 | $2.14 | $2.20 | $2.20 | 1,104,737 |
| 2023-08-25 | $2.07 | $2.18 | $2.03 | $2.12 | $2.12 | 1,237,207 |
| 2023-08-24 | $2.14 | $2.19 | $2.06 | $2.09 | $2.09 | 1,931,516 |
| 2023-08-23 | $2.00 | $2.20 | $1.97 | $2.13 | $2.13 | 1,789,875 |
| 2023-08-22 | $2.08 | $2.08 | $1.92 | $1.97 | $1.97 | 1,185,824 |
| 2023-08-21 | $2.02 | $2.07 | $1.94 | $2.02 | $2.02 | 1,441,232 |
| 2023-08-18 | $1.90 | $2.00 | $1.86 | $1.97 | $1.97 | 1,209,618 |
| 2023-08-17 | $2.01 | $2.03 | $1.93 | $1.96 | $1.96 | 1,894,185 |
| 2023-08-16 | $2.11 | $2.14 | $1.97 | $2.02 | $2.02 | 1,937,298 |
| 2023-08-15 | $2.00 | $2.13 | $1.99 | $2.09 | $2.09 | 1,953,727 |
| 2023-08-14 | $2.15 | $2.17 | $1.97 | $2.00 | $2.00 | 2,735,453 |
| 2023-08-11 | $2.16 | $2.29 | $2.15 | $2.21 | $2.21 | 2,256,117 |
| 2023-08-10 | $2.32 | $2.32 | $2.11 | $2.18 | $2.18 | 3,010,428 |
| 2023-08-09 | $2.07 | $2.39 | $2.06 | $2.32 | $2.32 | 3,056,513 |
| 2023-08-08 | $2.22 | $2.23 | $2.01 | $2.05 | $2.05 | 4,152,604 |
| 2023-08-07 | $2.72 | $2.79 | $2.05 | $2.30 | $2.30 | 10,608,997 |
| 2023-08-04 | $3.58 | $3.60 | $3.33 | $3.39 | $3.39 | 2,829,946 |
| 2023-08-03 | $3.33 | $3.73 | $3.30 | $3.54 | $3.54 | 1,875,427 |
| 2023-08-02 | $3.61 | $3.62 | $3.30 | $3.40 | $3.40 | 2,118,521 |
| 2023-08-01 | $3.88 | $3.90 | $3.55 | $3.71 | $3.71 | 3,104,754 |
| 2023-07-31 | $3.46 | $3.90 | $3.45 | $3.89 | $3.89 | 4,293,721 |
| 2023-07-28 | $3.13 | $3.50 | $3.10 | $3.45 | $3.45 | 3,168,649 |
| 2023-07-27 | $3.07 | $3.42 | $3.01 | $3.10 | $3.10 | 3,754,037 |
| 2023-07-26 | $3.00 | $3.13 | $2.94 | $3.07 | $3.07 | 4,005,338 |
| 2023-07-25 | $3.35 | $3.40 | $2.97 | $2.99 | $2.99 | 2,524,063 |
| 2023-07-24 | $3.09 | $3.45 | $2.95 | $3.22 | $3.22 | 3,628,454 |
| 2023-07-21 | $3.25 | $3.27 | $2.94 | $2.99 | $2.99 | 2,018,350 |
| 2023-07-20 | $3.47 | $3.51 | $3.06 | $3.13 | $3.13 | 2,631,814 |
| 2023-07-19 | $3.59 | $3.86 | $3.41 | $3.55 | $3.55 | 3,991,248 |
| 2023-07-18 | $3.23 | $3.57 | $3.12 | $3.55 | $3.55 | 5,646,170 |
| 2023-07-17 | $2.55 | $3.49 | $2.37 | $3.24 | $3.24 | 13,165,322 |
| 2023-07-14 | $2.74 | $2.91 | $2.40 | $2.42 | $2.42 | 3,628,004 |
| 2023-07-13 | $2.43 | $2.67 | $2.38 | $2.58 | $2.58 | 3,954,875 |
| 2023-07-12 | $2.20 | $2.38 | $2.07 | $2.37 | $2.37 | 1,369,887 |
| 2023-07-11 | $2.20 | $2.20 | $2.05 | $2.07 | $2.07 | 670,854 |
| 2023-07-10 | $2.04 | $2.20 | $2.02 | $2.16 | $2.16 | 745,302 |
| 2023-07-07 | $2.00 | $2.12 | $1.97 | $2.05 | $2.05 | 858,592 |
| 2023-07-06 | $2.00 | $2.02 | $1.92 | $1.97 | $1.97 | 1,222,240 |
| 2023-07-05 | $1.81 | $2.06 | $1.78 | $2.02 | $2.02 | 1,656,184 |
| 2023-07-03 | $1.79 | $1.83 | $1.77 | $1.79 | $1.79 | 422,358 |
| 2023-06-30 | $1.76 | $1.82 | $1.74 | $1.79 | $1.79 | 720,124 |
| 2023-06-29 | $1.74 | $1.76 | $1.69 | $1.71 | $1.71 | 513,831 |
| 2023-06-28 | $1.60 | $1.74 | $1.58 | $1.73 | $1.73 | 639,745 |
| 2023-06-27 | $1.49 | $1.63 | $1.47 | $1.60 | $1.60 | 1,030,825 |
| 2023-06-26 | $1.54 | $1.55 | $1.48 | $1.52 | $1.52 | 881,496 |
| 2023-06-23 | $1.53 | $1.60 | $1.46 | $1.55 | $1.55 | 3,031,431 |
| 2023-06-22 | $1.50 | $1.56 | $1.45 | $1.55 | $1.55 | 925,693 |
| 2023-06-21 | $1.40 | $1.52 | $1.39 | $1.49 | $1.49 | 2,050,501 |
| 2023-06-20 | $1.46 | $1.49 | $1.38 | $1.44 | $1.44 | 2,230,141 |
| 2023-06-16 | $1.65 | $1.65 | $1.45 | $1.46 | $1.46 | 1,917,139 |
| 2023-06-15 | $1.65 | $1.67 | $1.59 | $1.60 | $1.60 | 518,873 |
| 2023-06-14 | $1.72 | $1.78 | $1.61 | $1.61 | $1.61 | 430,729 |
| 2023-06-13 | $1.59 | $1.71 | $1.58 | $1.68 | $1.68 | 598,090 |
| 2023-06-12 | $1.60 | $1.64 | $1.58 | $1.61 | $1.61 | 541,661 |
| 2023-06-09 | $1.74 | $1.74 | $1.58 | $1.60 | $1.60 | 390,879 |
| 2023-06-08 | $1.76 | $1.82 | $1.68 | $1.69 | $1.69 | 286,617 |
| 2023-06-07 | $1.85 | $1.91 | $1.77 | $1.77 | $1.77 | 533,962 |
| 2023-06-06 | $1.67 | $1.89 | $1.67 | $1.83 | $1.83 | 535,865 |
| 2023-06-05 | $1.68 | $1.73 | $1.65 | $1.66 | $1.66 | 543,347 |
| 2023-06-02 | $1.60 | $1.70 | $1.56 | $1.69 | $1.69 | 459,116 |
| 2023-06-01 | $1.53 | $1.57 | $1.46 | $1.54 | $1.54 | 333,468 |
| 2023-05-31 | $1.58 | $1.64 | $1.47 | $1.51 | $1.51 | 520,803 |
| 2023-05-30 | $1.68 | $1.69 | $1.59 | $1.59 | $1.59 | 414,211 |
| 2023-05-26 | $1.61 | $1.67 | $1.59 | $1.63 | $1.63 | 210,581 |
| 2023-05-25 | $1.68 | $1.71 | $1.57 | $1.57 | $1.57 | 282,984 |
| 2023-05-24 | $1.74 | $1.75 | $1.62 | $1.67 | $1.67 | 290,695 |
| 2023-05-23 | $1.78 | $1.94 | $1.70 | $1.72 | $1.72 | 974,699 |
| 2023-05-22 | $1.55 | $1.79 | $1.54 | $1.75 | $1.75 | 1,029,948 |
| 2023-05-19 | $1.49 | $1.58 | $1.46 | $1.52 | $1.52 | 333,734 |
| 2023-05-18 | $1.44 | $1.47 | $1.40 | $1.45 | $1.45 | 182,544 |
| 2023-05-17 | $1.39 | $1.46 | $1.36 | $1.44 | $1.44 | 312,486 |
| 2023-05-16 | $1.43 | $1.43 | $1.38 | $1.38 | $1.38 | 202,224 |
| 2023-05-15 | $1.41 | $1.44 | $1.36 | $1.42 | $1.42 | 389,952 |
| 2023-05-12 | $1.58 | $1.59 | $1.40 | $1.41 | $1.41 | 287,490 |
| 2023-05-11 | $1.61 | $1.62 | $1.51 | $1.54 | $1.54 | 480,370 |
| 2023-05-10 | $1.44 | $1.65 | $1.41 | $1.63 | $1.63 | 900,822 |
| 2023-05-09 | $1.42 | $1.45 | $1.41 | $1.42 | $1.42 | 192,657 |
| 2023-05-08 | $1.49 | $1.50 | $1.43 | $1.44 | $1.44 | 338,612 |
| 2023-05-05 | $1.45 | $1.47 | $1.42 | $1.45 | $1.45 | 393,839 |
| 2023-05-04 | $1.45 | $1.52 | $1.38 | $1.41 | $1.41 | 431,382 |
| 2023-05-03 | $1.42 | $1.52 | $1.42 | $1.46 | $1.46 | 354,113 |
| 2023-05-02 | $1.46 | $1.50 | $1.40 | $1.42 | $1.42 | 300,932 |
| 2023-05-01 | $1.48 | $1.50 | $1.45 | $1.46 | $1.46 | 260,089 |
| 2023-04-28 | $1.45 | $1.55 | $1.39 | $1.47 | $1.47 | 612,888 |
| 2023-04-27 | $1.54 | $1.54 | $1.45 | $1.47 | $1.47 | 361,450 |
| 2023-04-26 | $1.63 | $1.65 | $1.51 | $1.53 | $1.53 | 368,240 |
| 2023-04-25 | $1.60 | $1.67 | $1.60 | $1.65 | $1.65 | 440,927 |
| 2023-04-24 | $1.62 | $1.69 | $1.61 | $1.65 | $1.65 | 422,728 |
| 2023-04-21 | $1.56 | $1.64 | $1.56 | $1.60 | $1.60 | 360,806 |
| 2023-04-20 | $1.52 | $1.62 | $1.50 | $1.58 | $1.58 | 565,948 |
| 2023-04-19 | $1.50 | $1.56 | $1.50 | $1.54 | $1.54 | 405,346 |
| 2023-04-18 | $1.55 | $1.55 | $1.51 | $1.52 | $1.52 | 206,669 |
| 2023-04-17 | $1.49 | $1.57 | $1.48 | $1.54 | $1.54 | 414,577 |
| 2023-04-14 | $1.55 | $1.56 | $1.48 | $1.52 | $1.52 | 526,788 |
| 2023-04-13 | $1.50 | $1.56 | $1.48 | $1.54 | $1.54 | 508,474 |
| 2023-04-12 | $1.60 | $1.64 | $1.47 | $1.49 | $1.49 | 801,359 |
| 2023-04-11 | $1.54 | $1.64 | $1.53 | $1.61 | $1.61 | 664,492 |
| 2023-04-10 | $1.58 | $1.59 | $1.51 | $1.55 | $1.55 | 970,202 |
| 2023-04-06 | $1.54 | $1.62 | $1.53 | $1.58 | $1.58 | 390,995 |
| 2023-04-05 | $1.58 | $1.62 | $1.54 | $1.56 | $1.56 | 458,907 |
| 2023-04-04 | $1.74 | $1.74 | $1.51 | $1.61 | $1.61 | 1,798,979 |
| 2023-04-03 | $1.75 | $1.78 | $1.69 | $1.73 | $1.73 | 591,937 |
| 2023-03-31 | $1.66 | $1.83 | $1.66 | $1.76 | $1.76 | 1,001,529 |
| 2023-03-30 | $1.67 | $1.73 | $1.64 | $1.65 | $1.65 | 347,397 |
| 2023-03-29 | $1.62 | $1.66 | $1.60 | $1.66 | $1.66 | 308,292 |
| 2023-03-28 | $1.61 | $1.67 | $1.59 | $1.60 | $1.60 | 456,495 |
| 2023-03-27 | $1.61 | $1.67 | $1.59 | $1.65 | $1.65 | 364,744 |
| 2023-03-24 | $1.59 | $1.62 | $1.54 | $1.60 | $1.60 | 715,766 |
| 2023-03-23 | $1.68 | $1.68 | $1.57 | $1.59 | $1.59 | 1,261,251 |
| 2023-03-22 | $1.75 | $1.75 | $1.64 | $1.65 | $1.65 | 708,186 |
| 2023-03-21 | $1.73 | $1.78 | $1.70 | $1.75 | $1.75 | 473,982 |
| 2023-03-20 | $1.76 | $1.76 | $1.68 | $1.71 | $1.71 | 830,435 |
| 2023-03-17 | $1.76 | $1.76 | $1.69 | $1.73 | $1.73 | 1,367,128 |
| 2023-03-16 | $1.80 | $1.84 | $1.74 | $1.77 | $1.77 | 531,682 |
| 2023-03-15 | $1.69 | $1.80 | $1.69 | $1.77 | $1.77 | 455,056 |
| 2023-03-14 | $1.75 | $1.79 | $1.67 | $1.78 | $1.78 | 1,221,004 |
| 2023-03-13 | $1.59 | $1.75 | $1.57 | $1.68 | $1.68 | 855,653 |
| 2023-03-10 | $1.67 | $1.73 | $1.58 | $1.59 | $1.59 | 1,113,161 |
| 2023-03-09 | $1.77 | $1.80 | $1.66 | $1.69 | $1.69 | 1,030,368 |
| 2023-03-08 | $1.86 | $1.90 | $1.78 | $1.79 | $1.79 | 877,187 |
| 2023-03-07 | $1.88 | $1.97 | $1.85 | $1.89 | $1.89 | 374,311 |
| 2023-03-06 | $2.14 | $2.14 | $1.83 | $1.88 | $1.88 | 997,474 |
| 2023-03-03 | $1.95 | $2.22 | $1.94 | $2.16 | $2.16 | 926,274 |
| 2023-03-02 | $1.73 | $1.97 | $1.73 | $1.94 | $1.94 | 700,488 |
| 2023-03-01 | $1.80 | $1.83 | $1.75 | $1.79 | $1.79 | 770,666 |
| 2023-02-28 | $1.79 | $1.86 | $1.79 | $1.82 | $1.82 | 1,971,365 |
| 2023-02-27 | $1.87 | $1.87 | $1.78 | $1.81 | $1.81 | 644,277 |
| 2023-02-24 | $1.90 | $1.91 | $1.81 | $1.84 | $1.84 | 576,104 |
| 2023-02-23 | $1.93 | $1.95 | $1.86 | $1.92 | $1.92 | 361,126 |
| 2023-02-22 | $1.95 | $1.96 | $1.88 | $1.92 | $1.92 | 610,930 |
| 2023-02-21 | $2.02 | $2.03 | $1.93 | $1.93 | $1.93 | 755,845 |
| 2023-02-17 | $2.05 | $2.05 | $1.97 | $2.03 | $2.03 | 680,073 |
| 2023-02-16 | $2.12 | $2.15 | $2.00 | $2.02 | $2.02 | 614,357 |
| 2023-02-15 | $2.05 | $2.19 | $2.05 | $2.16 | $2.16 | 522,001 |
| 2023-02-14 | $2.06 | $2.15 | $2.02 | $2.10 | $2.10 | 609,719 |
| 2023-02-13 | $2.10 | $2.11 | $2.05 | $2.07 | $2.07 | 534,851 |
| 2023-02-10 | $2.14 | $2.16 | $2.09 | $2.13 | $2.13 | 615,372 |
| 2023-02-09 | $2.28 | $2.31 | $2.15 | $2.16 | $2.16 | 517,426 |
| 2023-02-08 | $2.37 | $2.41 | $2.23 | $2.28 | $2.28 | 362,468 |
| 2023-02-07 | $2.35 | $2.39 | $2.27 | $2.37 | $2.37 | 390,319 |
| 2023-02-06 | $2.49 | $2.53 | $2.36 | $2.36 | $2.36 | 448,794 |
| 2023-02-03 | $2.50 | $2.55 | $2.37 | $2.45 | $2.45 | 732,343 |
| 2023-02-02 | $2.25 | $2.64 | $2.25 | $2.58 | $2.58 | 1,194,645 |
| 2023-02-01 | $2.17 | $2.25 | $2.10 | $2.17 | $2.17 | 971,947 |
| 2023-01-31 | $2.16 | $2.25 | $2.15 | $2.22 | $2.22 | 531,856 |
| 2023-01-30 | $2.21 | $2.25 | $2.13 | $2.15 | $2.15 | 488,653 |
| 2023-01-27 | $2.19 | $2.32 | $2.17 | $2.19 | $2.19 | 445,023 |
| 2023-01-26 | $2.32 | $2.40 | $2.19 | $2.22 | $2.22 | 510,694 |
| 2023-01-25 | $2.14 | $2.29 | $2.11 | $2.28 | $2.28 | 427,416 |
| 2023-01-24 | $2.25 | $2.27 | $2.14 | $2.14 | $2.14 | 326,105 |
| 2023-01-23 | $2.25 | $2.31 | $2.22 | $2.25 | $2.25 | 483,851 |
| 2023-01-20 | $2.21 | $2.28 | $2.13 | $2.25 | $2.25 | 622,702 |
| 2023-01-19 | $2.24 | $2.29 | $2.18 | $2.22 | $2.22 | 584,515 |
| 2023-01-18 | $2.32 | $2.49 | $2.25 | $2.29 | $2.29 | 772,902 |
| 2023-01-17 | $2.21 | $2.39 | $2.18 | $2.37 | $2.37 | 622,278 |
| 2023-01-13 | $2.18 | $2.26 | $2.13 | $2.21 | $2.21 | 581,593 |
| 2023-01-12 | $2.09 | $2.19 | $2.00 | $2.18 | $2.18 | 651,323 |
| 2023-01-11 | $1.94 | $2.11 | $1.93 | $2.10 | $2.10 | 699,619 |
| 2023-01-10 | $1.86 | $1.98 | $1.86 | $1.97 | $1.97 | 450,553 |
| 2023-01-09 | $1.77 | $1.93 | $1.75 | $1.87 | $1.87 | 924,264 |
| 2023-01-06 | $1.74 | $1.76 | $1.64 | $1.72 | $1.72 | 1,015,229 |
| 2023-01-05 | $1.89 | $1.89 | $1.73 | $1.74 | $1.74 | 810,773 |
| 2023-01-04 | $1.88 | $1.89 | $1.82 | $1.89 | $1.89 | 516,580 |
| 2023-01-03 | $1.84 | $2.04 | $1.82 | $1.84 | $1.84 | 720,973 |
| 2022-12-30 | $1.80 | $1.84 | $1.72 | $1.83 | $1.83 | 1,000,087 |
| 2022-12-29 | $1.82 | $1.85 | $1.77 | $1.82 | $1.82 | 1,402,108 |
| 2022-12-28 | $1.86 | $1.94 | $1.81 | $1.84 | $1.84 | 960,355 |
| 2022-12-27 | $2.03 | $2.04 | $1.88 | $1.89 | $1.89 | 476,440 |
| 2022-12-23 | $2.03 | $2.14 | $2.02 | $2.07 | $2.07 | 511,055 |
| 2022-12-22 | $1.98 | $2.10 | $1.94 | $2.09 | $2.09 | 537,962 |
| 2022-12-21 | $1.88 | $2.05 | $1.88 | $2.01 | $2.01 | 569,483 |
| 2022-12-20 | $1.86 | $1.95 | $1.82 | $1.87 | $1.87 | 1,033,653 |
| 2022-12-19 | $1.98 | $1.99 | $1.83 | $1.87 | $1.87 | 1,005,661 |
| 2022-12-16 | $2.11 | $2.18 | $1.87 | $1.95 | $1.95 | 2,494,571 |
| 2022-12-15 | $2.15 | $2.20 | $2.12 | $2.15 | $2.15 | 671,181 |
| 2022-12-14 | $2.21 | $2.29 | $2.15 | $2.19 | $2.19 | 603,782 |
| 2022-12-13 | $2.39 | $2.51 | $2.17 | $2.23 | $2.23 | 897,302 |
| 2022-12-12 | $2.23 | $2.31 | $2.19 | $2.23 | $2.23 | 595,652 |
| 2022-12-09 | $2.36 | $2.41 | $2.24 | $2.24 | $2.24 | 437,796 |
| 2022-12-08 | $2.30 | $2.42 | $2.26 | $2.40 | $2.40 | 485,100 |
| 2022-12-07 | $2.26 | $2.35 | $2.23 | $2.31 | $2.31 | 461,540 |
| 2022-12-06 | $2.33 | $2.47 | $2.28 | $2.30 | $2.30 | 475,595 |
| 2022-12-05 | $2.44 | $2.44 | $2.32 | $2.36 | $2.36 | 616,979 |
| 2022-12-02 | $2.44 | $2.50 | $2.36 | $2.49 | $2.49 | 555,878 |
| 2022-12-01 | $2.39 | $2.53 | $2.33 | $2.50 | $2.50 | 710,485 |
| 2022-11-30 | $2.39 | $2.45 | $2.26 | $2.38 | $2.38 | 1,535,698 |
| 2022-11-29 | $2.56 | $2.63 | $2.35 | $2.40 | $2.40 | 1,003,752 |
| 2022-11-28 | $2.69 | $2.76 | $2.50 | $2.58 | $2.58 | 2,691,518 |
| 2022-11-25 | $2.65 | $2.75 | $2.62 | $2.70 | $2.70 | 101,970 |
| 2022-11-23 | $2.63 | $2.69 | $2.55 | $2.63 | $2.63 | 357,953 |
| 2022-11-22 | $2.88 | $2.88 | $2.64 | $2.66 | $2.66 | 697,946 |
| 2022-11-21 | $3.00 | $3.00 | $2.86 | $2.88 | $2.88 | 922,415 |
| 2022-11-18 | $3.13 | $3.13 | $2.98 | $3.02 | $3.02 | 299,545 |
| 2022-11-17 | $2.94 | $3.13 | $2.92 | $3.02 | $3.02 | 376,807 |
| 2022-11-16 | $3.11 | $3.14 | $2.97 | $3.01 | $3.01 | 348,778 |
| 2022-11-15 | $3.17 | $3.35 | $3.09 | $3.13 | $3.13 | 657,360 |
| 2022-11-14 | $3.15 | $3.20 | $3.04 | $3.09 | $3.09 | 485,001 |
| 2022-11-11 | $2.84 | $3.34 | $2.83 | $3.17 | $3.17 | 1,608,562 |
| 2022-11-10 | $2.63 | $2.90 | $2.58 | $2.84 | $2.84 | 1,022,764 |
| 2022-11-09 | $2.51 | $2.60 | $2.39 | $2.40 | $2.40 | 515,222 |
| 2022-11-08 | $2.48 | $2.72 | $2.45 | $2.58 | $2.58 | 610,679 |
| 2022-11-07 | $2.50 | $2.58 | $2.31 | $2.53 | $2.53 | 720,258 |
| 2022-11-04 | $2.53 | $2.55 | $2.38 | $2.50 | $2.50 | 557,870 |
| 2022-11-03 | $2.81 | $2.92 | $2.25 | $2.55 | $2.55 | 2,704,787 |
| 2022-11-02 | $2.97 | $3.07 | $2.83 | $2.87 | $2.87 | 627,774 |
| 2022-11-01 | $3.08 | $3.11 | $2.95 | $2.97 | $2.97 | 494,798 |
| 2022-10-31 | $3.06 | $3.07 | $2.96 | $3.03 | $3.03 | 279,632 |
| 2022-10-28 | $3.03 | $3.09 | $2.91 | $3.07 | $3.07 | 553,425 |
| 2022-10-27 | $3.07 | $3.11 | $2.93 | $3.02 | $3.02 | 590,661 |
| 2022-10-26 | $3.00 | $3.17 | $2.96 | $3.06 | $3.06 | 424,491 |
| 2022-10-25 | $2.63 | $3.05 | $2.63 | $3.00 | $3.00 | 532,060 |
| 2022-10-24 | $2.68 | $2.73 | $2.58 | $2.63 | $2.63 | 377,940 |
| 2022-10-21 | $2.57 | $2.68 | $2.45 | $2.65 | $2.65 | 731,954 |
| 2022-10-20 | $2.56 | $2.68 | $2.53 | $2.56 | $2.56 | 339,716 |
| 2022-10-19 | $2.71 | $2.72 | $2.51 | $2.55 | $2.55 | 520,153 |
| 2022-10-18 | $2.96 | $2.97 | $2.75 | $2.78 | $2.78 | 363,678 |
| 2022-10-17 | $2.69 | $2.82 | $2.65 | $2.78 | $2.78 | 514,361 |
| 2022-10-14 | $2.72 | $2.83 | $2.60 | $2.62 | $2.62 | 464,856 |
| 2022-10-13 | $2.60 | $2.72 | $2.53 | $2.69 | $2.69 | 671,735 |
| 2022-10-12 | $2.76 | $2.77 | $2.66 | $2.69 | $2.69 | 404,696 |
| 2022-10-11 | $2.76 | $2.88 | $2.68 | $2.76 | $2.76 | 341,105 |
| 2022-10-10 | $2.81 | $2.85 | $2.71 | $2.82 | $2.82 | 221,538 |
| 2022-10-07 | $3.09 | $3.15 | $2.79 | $2.85 | $2.85 | 403,374 |
| 2022-10-06 | $3.00 | $3.20 | $3.00 | $3.16 | $3.16 | 413,450 |
| 2022-10-05 | $3.21 | $3.29 | $3.00 | $3.01 | $3.01 | 901,231 |
| 2022-10-04 | $2.81 | $3.61 | $2.81 | $3.27 | $3.27 | 1,945,847 |
| 2022-10-03 | $2.77 | $2.83 | $2.64 | $2.76 | $2.76 | 267,031 |
| 2022-09-30 | $2.77 | $2.91 | $2.72 | $2.75 | $2.75 | 410,411 |
| 2022-09-29 | $2.82 | $2.86 | $2.61 | $2.73 | $2.73 | 537,436 |
| 2022-09-28 | $2.66 | $2.90 | $2.61 | $2.84 | $2.84 | 462,256 |
| 2022-09-27 | $2.63 | $2.74 | $2.62 | $2.64 | $2.64 | 243,551 |
| 2022-09-26 | $2.64 | $2.74 | $2.55 | $2.60 | $2.60 | 479,731 |
| 2022-09-23 | $2.70 | $2.78 | $2.57 | $2.65 | $2.65 | 425,358 |
| 2022-09-22 | $2.82 | $2.82 | $2.61 | $2.76 | $2.76 | 578,079 |
| 2022-09-21 | $2.92 | $3.02 | $2.80 | $2.82 | $2.82 | 360,325 |
| 2022-09-20 | $2.98 | $2.98 | $2.80 | $2.93 | $2.93 | 369,061 |
| 2022-09-19 | $2.85 | $2.94 | $2.81 | $2.88 | $2.88 | 390,481 |
| 2022-09-16 | $3.05 | $3.05 | $2.83 | $2.93 | $2.93 | 726,999 |
| 2022-09-15 | $3.18 | $3.21 | $3.01 | $3.07 | $3.07 | 414,511 |
| 2022-09-14 | $3.13 | $3.20 | $2.95 | $3.16 | $3.16 | 610,568 |
| 2022-09-13 | $3.27 | $3.37 | $3.11 | $3.15 | $3.15 | 484,393 |
| 2022-09-12 | $3.30 | $3.51 | $3.27 | $3.49 | $3.49 | 333,167 |
| 2022-09-09 | $3.37 | $3.42 | $3.25 | $3.30 | $3.30 | 244,631 |
| 2022-09-08 | $3.23 | $3.31 | $3.15 | $3.28 | $3.28 | 229,584 |
| 2022-09-07 | $3.04 | $3.28 | $3.04 | $3.27 | $3.27 | 243,991 |
| 2022-09-06 | $3.10 | $3.12 | $2.97 | $3.05 | $3.05 | 292,677 |
| 2022-09-02 | $3.29 | $3.29 | $3.03 | $3.06 | $3.06 | 345,366 |
| 2022-09-01 | $3.07 | $3.20 | $2.99 | $3.19 | $3.19 | 229,969 |
| 2022-08-31 | $3.05 | $3.33 | $3.03 | $3.12 | $3.12 | 313,865 |
| 2022-08-30 | $3.33 | $3.33 | $3.10 | $3.12 | $3.12 | 304,633 |
| 2022-08-29 | $3.12 | $3.27 | $3.10 | $3.23 | $3.23 | 284,967 |
| 2022-08-26 | $3.48 | $3.50 | $3.20 | $3.22 | $3.22 | 409,541 |
| 2022-08-25 | $3.39 | $3.54 | $3.31 | $3.44 | $3.44 | 300,021 |
| 2022-08-24 | $3.38 | $3.53 | $3.34 | $3.42 | $3.42 | 255,271 |
| 2022-08-23 | $3.35 | $3.42 | $3.29 | $3.36 | $3.36 | 244,488 |
| 2022-08-22 | $3.42 | $3.54 | $3.23 | $3.35 | $3.35 | 447,469 |
| 2022-08-19 | $3.77 | $3.77 | $3.50 | $3.53 | $3.53 | 389,946 |
| 2022-08-18 | $4.01 | $4.08 | $3.70 | $3.82 | $3.82 | 381,095 |
| 2022-08-17 | $4.12 | $4.12 | $3.82 | $3.84 | $3.84 | 435,787 |
| 2022-08-16 | $4.40 | $4.40 | $4.02 | $4.08 | $4.08 | 491,848 |
| 2022-08-15 | $4.15 | $4.41 | $4.14 | $4.35 | $4.35 | 384,301 |
| 2022-08-12 | $4.03 | $4.23 | $3.95 | $4.19 | $4.19 | 374,195 |
| 2022-08-11 | $4.10 | $4.43 | $3.98 | $4.01 | $4.01 | 785,872 |
| 2022-08-10 | $3.73 | $4.10 | $3.65 | $4.06 | $4.06 | 603,868 |
| 2022-08-09 | $3.89 | $3.99 | $3.54 | $3.59 | $3.59 | 761,746 |
| 2022-08-08 | $3.81 | $4.32 | $3.78 | $3.96 | $3.96 | 2,093,623 |
| 2022-08-05 | $3.52 | $3.82 | $3.44 | $3.82 | $3.82 | 728,248 |
| 2022-08-04 | $3.46 | $3.62 | $3.43 | $3.60 | $3.60 | 408,423 |
| 2022-08-03 | $3.31 | $3.48 | $3.27 | $3.48 | $3.48 | 779,677 |
| 2022-08-02 | $3.17 | $3.40 | $3.17 | $3.27 | $3.27 | 395,023 |
| 2022-08-01 | $3.21 | $3.29 | $3.14 | $3.21 | $3.21 | 357,767 |
| 2022-07-29 | $3.28 | $3.30 | $3.09 | $3.25 | $3.25 | 466,991 |
| 2022-07-28 | $3.15 | $3.25 | $3.10 | $3.23 | $3.23 | 285,450 |
| 2022-07-27 | $3.05 | $3.21 | $2.97 | $3.20 | $3.20 | 430,944 |
| 2022-07-26 | $2.90 | $3.07 | $2.85 | $2.98 | $2.98 | 361,438 |
| 2022-07-25 | $3.01 | $3.05 | $2.90 | $2.95 | $2.95 | 385,924 |
| 2022-07-22 | $3.36 | $3.38 | $2.96 | $3.03 | $3.03 | 729,351 |
| 2022-07-21 | $3.43 | $3.52 | $3.32 | $3.37 | $3.37 | 693,859 |
| 2022-07-20 | $2.98 | $3.42 | $2.98 | $3.36 | $3.36 | 993,774 |
| 2022-07-19 | $2.84 | $3.06 | $2.82 | $3.00 | $3.00 | 721,834 |
| 2022-07-18 | $2.92 | $2.99 | $2.76 | $2.78 | $2.78 | 444,351 |
| 2022-07-15 | $2.86 | $2.91 | $2.71 | $2.89 | $2.89 | 461,144 |
| 2022-07-14 | $2.86 | $2.88 | $2.72 | $2.80 | $2.80 | 336,068 |
| 2022-07-13 | $2.70 | $2.96 | $2.70 | $2.92 | $2.92 | 477,186 |
| 2022-07-12 | $2.74 | $2.81 | $2.62 | $2.78 | $2.78 | 465,201 |
| 2022-07-11 | $2.90 | $2.92 | $2.68 | $2.71 | $2.71 | 545,113 |
| 2022-07-08 | $2.89 | $2.97 | $2.78 | $2.92 | $2.92 | 612,856 |
| 2022-07-07 | $2.73 | $2.99 | $2.70 | $2.95 | $2.95 | 1,448,607 |
| 2022-07-06 | $2.66 | $2.81 | $2.65 | $2.74 | $2.74 | 942,419 |
| 2022-07-05 | $2.35 | $2.72 | $2.31 | $2.69 | $2.69 | 1,890,284 |
| 2022-07-01 | $2.35 | $2.44 | $2.31 | $2.40 | $2.40 | 1,041,713 |
| 2022-06-30 | $2.35 | $2.39 | $2.25 | $2.32 | $2.32 | 823,692 |
| 2022-06-29 | $2.31 | $2.43 | $2.26 | $2.41 | $2.41 | 1,278,065 |
| 2022-06-28 | $2.46 | $2.46 | $2.22 | $2.34 | $2.34 | 3,059,091 |
| 2022-06-27 | $2.89 | $2.95 | $2.42 | $2.43 | $2.43 | 2,594,928 |
| 2022-06-24 | $3.05 | $3.11 | $2.83 | $2.89 | $2.89 | 13,413,081 |
| 2022-06-23 | $2.95 | $3.05 | $2.87 | $3.02 | $3.02 | 1,872,531 |
| 2022-06-22 | $2.75 | $3.04 | $2.69 | $2.97 | $2.97 | 1,297,803 |
| 2022-06-21 | $3.00 | $3.12 | $2.75 | $2.78 | $2.78 | 1,774,394 |
| 2022-06-17 | $3.05 | $3.17 | $2.91 | $2.95 | $2.95 | 3,358,644 |
| 2022-06-16 | $3.29 | $3.29 | $2.84 | $3.00 | $3.00 | 2,046,582 |
| 2022-06-15 | $3.05 | $3.45 | $3.05 | $3.36 | $3.36 | 971,450 |
| 2022-06-14 | $3.00 | $3.13 | $3.00 | $3.12 | $3.12 | 679,083 |
| 2022-06-13 | $3.32 | $3.34 | $2.90 | $2.97 | $2.97 | 853,948 |
| 2022-06-10 | $3.60 | $3.64 | $3.38 | $3.43 | $3.43 | 411,802 |
| 2022-06-09 | $4.06 | $4.06 | $3.67 | $3.69 | $3.69 | 659,082 |
| 2022-06-08 | $3.77 | $4.21 | $3.72 | $4.08 | $4.08 | 598,224 |
| 2022-06-07 | $4.01 | $4.01 | $3.53 | $3.78 | $3.78 | 987,872 |
| 2022-06-06 | $4.50 | $4.65 | $4.06 | $4.10 | $4.10 | 779,155 |
| 2022-06-03 | $4.40 | $4.64 | $4.22 | $4.38 | $4.38 | 865,158 |
| 2022-06-02 | $4.28 | $4.50 | $4.24 | $4.45 | $4.45 | 732,636 |
| 2022-06-01 | $4.25 | $4.46 | $4.22 | $4.28 | $4.28 | 639,155 |
| 2022-05-31 | $4.24 | $4.28 | $4.13 | $4.25 | $4.25 | 638,699 |
| 2022-05-27 | $3.94 | $4.25 | $3.88 | $4.24 | $4.24 | 802,240 |
| 2022-05-26 | $3.93 | $4.24 | $3.87 | $3.90 | $3.90 | 773,758 |
| 2022-05-25 | $3.86 | $3.99 | $3.81 | $3.95 | $3.95 | 370,490 |
| 2022-05-24 | $3.92 | $3.99 | $3.79 | $3.89 | $3.89 | 784,145 |
| 2022-05-23 | $3.93 | $4.03 | $3.83 | $3.95 | $3.95 | 537,098 |
| 2022-05-20 | $3.91 | $4.07 | $3.73 | $3.92 | $3.92 | 565,742 |
| 2022-05-19 | $3.63 | $3.98 | $3.63 | $3.85 | $3.85 | 493,478 |
| 2022-05-18 | $3.66 | $3.98 | $3.59 | $3.69 | $3.69 | 677,954 |
| 2022-05-17 | $3.52 | $3.78 | $3.51 | $3.74 | $3.74 | 759,178 |
| 2022-05-16 | $3.55 | $3.63 | $3.42 | $3.46 | $3.46 | 702,969 |
| 2022-05-13 | $3.28 | $3.89 | $3.27 | $3.60 | $3.60 | 1,351,407 |
| 2022-05-12 | $2.97 | $3.30 | $2.86 | $3.22 | $3.22 | 1,170,250 |
| 2022-05-11 | $3.31 | $3.35 | $3.03 | $3.06 | $3.06 | 1,003,106 |
| 2022-05-10 | $3.45 | $3.73 | $3.23 | $3.37 | $3.37 | 1,178,891 |
| 2022-05-09 | $3.70 | $3.83 | $3.48 | $3.49 | $3.49 | 793,838 |
| 2022-05-06 | $4.16 | $4.16 | $3.82 | $3.96 | $3.96 | 690,469 |
| 2022-05-05 | $4.49 | $4.49 | $4.05 | $4.17 | $4.17 | 480,657 |
| 2022-05-04 | $4.44 | $4.57 | $4.17 | $4.52 | $4.52 | 798,913 |
| 2022-05-03 | $4.56 | $4.62 | $4.33 | $4.47 | $4.47 | 520,105 |
| 2022-05-02 | $4.40 | $4.62 | $4.30 | $4.54 | $4.54 | 548,293 |
| 2022-04-29 | $4.40 | $4.54 | $4.33 | $4.38 | $4.38 | 433,165 |
| 2022-04-28 | $4.30 | $4.58 | $4.28 | $4.39 | $4.39 | 972,981 |
| 2022-04-27 | $4.24 | $4.37 | $4.18 | $4.31 | $4.31 | 495,743 |
| 2022-04-26 | $4.47 | $4.54 | $4.25 | $4.28 | $4.28 | 490,949 |
| 2022-04-25 | $4.13 | $4.54 | $4.10 | $4.54 | $4.54 | 708,765 |
| 2022-04-22 | $4.22 | $4.27 | $4.01 | $4.16 | $4.16 | 1,432,634 |
| 2022-04-21 | $4.44 | $4.50 | $4.16 | $4.27 | $4.27 | 954,395 |
| 2022-04-20 | $4.30 | $4.52 | $4.22 | $4.40 | $4.40 | 561,423 |
| 2022-04-19 | $4.10 | $4.38 | $4.02 | $4.31 | $4.31 | 631,302 |
| 2022-04-18 | $4.21 | $4.21 | $4.01 | $4.12 | $4.12 | 542,851 |
| 2022-04-14 | $4.25 | $4.26 | $4.02 | $4.23 | $4.23 | 673,266 |
| 2022-04-13 | $4.28 | $4.38 | $4.09 | $4.29 | $4.29 | 942,593 |
| 2022-04-12 | $4.10 | $4.48 | $4.10 | $4.28 | $4.28 | 886,604 |
| 2022-04-11 | $4.04 | $4.20 | $3.92 | $4.16 | $4.16 | 569,401 |
| 2022-04-08 | $4.39 | $4.39 | $4.04 | $4.07 | $4.07 | 720,978 |
| 2022-04-07 | $4.37 | $4.46 | $4.24 | $4.35 | $4.35 | 517,436 |
| 2022-04-06 | $4.67 | $4.67 | $4.25 | $4.35 | $4.35 | 838,262 |
| 2022-04-05 | $4.90 | $4.95 | $4.65 | $4.79 | $4.79 | 539,890 |
| 2022-04-04 | $4.94 | $4.96 | $4.82 | $4.88 | $4.88 | 484,508 |
| 2022-04-01 | $4.64 | $4.97 | $4.57 | $4.90 | $4.90 | 644,252 |
| 2022-03-31 | $4.96 | $5.27 | $4.65 | $4.68 | $4.68 | 933,433 |
| 2022-03-30 | $5.20 | $5.42 | $4.99 | $5.00 | $5.00 | 737,697 |
| 2022-03-29 | $4.63 | $5.26 | $4.63 | $5.24 | $5.24 | 1,121,429 |
| 2022-03-28 | $4.65 | $4.75 | $4.35 | $4.60 | $4.60 | 455,474 |
| 2022-03-25 | $4.70 | $4.77 | $4.48 | $4.67 | $4.67 | 528,722 |
| 2022-03-24 | $4.90 | $4.94 | $4.42 | $4.69 | $4.69 | 926,866 |
| 2022-03-23 | $4.92 | $5.08 | $4.79 | $4.87 | $4.87 | 493,114 |
| 2022-03-22 | $4.62 | $5.16 | $4.62 | $4.98 | $4.98 | 1,174,660 |
| 2022-03-21 | $4.87 | $4.92 | $4.53 | $4.56 | $4.56 | 1,095,415 |
| 2022-03-18 | $4.63 | $5.06 | $4.62 | $4.93 | $4.93 | 1,881,298 |
| 2022-03-17 | $3.96 | $4.89 | $3.80 | $4.84 | $4.84 | 2,457,326 |
| 2022-03-16 | $3.93 | $4.07 | $3.86 | $3.90 | $3.90 | 1,185,980 |
| 2022-03-15 | $3.86 | $3.95 | $3.74 | $3.86 | $3.86 | 769,152 |
| 2022-03-14 | $4.06 | $4.14 | $3.72 | $3.86 | $3.86 | 1,901,818 |
| 2022-03-11 | $4.39 | $4.50 | $4.06 | $4.10 | $4.10 | 922,650 |
| 2022-03-10 | $4.42 | $4.56 | $4.26 | $4.40 | $4.40 | 841,349 |
| 2022-03-09 | $4.10 | $4.66 | $4.09 | $4.49 | $4.49 | 1,402,999 |
| 2022-03-08 | $4.06 | $4.19 | $3.94 | $4.02 | $4.02 | 1,067,914 |
| 2022-03-07 | $3.99 | $4.27 | $3.99 | $4.03 | $4.03 | 918,066 |
| 2022-03-04 | $4.09 | $4.19 | $3.94 | $4.00 | $4.00 | 761,063 |
| 2022-03-03 | $4.50 | $4.60 | $4.09 | $4.09 | $4.09 | 580,156 |
| 2022-03-02 | $4.63 | $4.63 | $4.34 | $4.42 | $4.42 | 845,395 |
| 2022-03-01 | $4.24 | $5.00 | $4.24 | $4.72 | $4.72 | 1,899,988 |
| 2022-02-28 | $4.46 | $4.56 | $4.07 | $4.16 | $4.16 | 1,348,428 |
| 2022-02-25 | $4.50 | $4.57 | $4.28 | $4.42 | $4.42 | 1,091,083 |
| 2022-02-24 | $3.97 | $4.50 | $3.95 | $4.46 | $4.46 | 1,144,092 |
| 2022-02-23 | $4.19 | $4.35 | $4.09 | $4.20 | $4.20 | 1,029,291 |
| 2022-02-22 | $4.23 | $4.39 | $3.93 | $4.06 | $4.06 | 2,295,208 |
| 2022-02-18 | $3.95 | $4.56 | $3.79 | $4.41 | $4.41 | 3,640,149 |
| 2022-02-17 | $4.28 | $4.31 | $3.95 | $3.95 | $3.95 | 934,333 |
| 2022-02-16 | $4.04 | $4.35 | $3.97 | $4.22 | $4.22 | 927,269 |
| 2022-02-15 | $4.39 | $4.48 | $3.99 | $4.06 | $4.06 | 2,076,457 |
| 2022-02-14 | $4.45 | $4.68 | $4.32 | $4.33 | $4.33 | 658,846 |
| 2022-02-11 | $4.66 | $4.83 | $4.41 | $4.46 | $4.46 | 512,693 |
| 2022-02-10 | $4.69 | $5.00 | $4.61 | $4.66 | $4.66 | 989,707 |
| 2022-02-09 | $4.45 | $4.81 | $4.38 | $4.80 | $4.80 | 1,210,571 |
| 2022-02-08 | $4.25 | $4.39 | $4.16 | $4.30 | $4.30 | 810,684 |
| 2022-02-07 | $4.45 | $4.60 | $4.25 | $4.30 | $4.30 | 958,252 |
| 2022-02-04 | $4.40 | $4.54 | $4.22 | $4.43 | $4.43 | 1,561,037 |
| 2022-02-03 | $4.45 | $4.64 | $4.38 | $4.41 | $4.41 | 847,132 |
| 2022-02-02 | $4.86 | $4.86 | $4.52 | $4.56 | $4.56 | 779,602 |
| 2022-02-01 | $4.85 | $4.89 | $4.57 | $4.82 | $4.82 | 1,156,139 |
| 2022-01-31 | $4.54 | $4.85 | $4.42 | $4.79 | $4.79 | 1,782,174 |
| 2022-01-28 | $4.56 | $4.62 | $4.36 | $4.52 | $4.52 | 944,317 |
| 2022-01-27 | $5.09 | $5.14 | $4.49 | $4.50 | $4.50 | 1,051,416 |
| 2022-01-26 | $5.32 | $5.75 | $4.93 | $4.99 | $4.99 | 1,253,771 |
| 2022-01-25 | $5.13 | $5.29 | $4.91 | $5.14 | $5.14 | 1,278,574 |
| 2022-01-24 | $5.17 | $5.19 | $4.64 | $5.16 | $5.16 | 3,061,816 |
| 2022-01-21 | $5.50 | $5.86 | $5.35 | $5.40 | $5.40 | 1,215,405 |
| 2022-01-20 | $5.28 | $5.95 | $5.20 | $5.60 | $5.60 | 1,505,562 |
| 2022-01-19 | $5.49 | $5.68 | $5.01 | $5.17 | $5.17 | 1,826,260 |
| 2022-01-18 | $5.72 | $5.87 | $5.35 | $5.38 | $5.38 | 1,030,179 |
| 2022-01-14 | $5.78 | $5.89 | $5.63 | $5.84 | $5.84 | 780,558 |
| 2022-01-13 | $6.00 | $6.06 | $5.75 | $5.77 | $5.77 | 736,779 |
| 2022-01-12 | $6.35 | $6.45 | $6.01 | $6.03 | $6.03 | 720,757 |
| 2022-01-11 | $5.94 | $6.42 | $5.86 | $6.30 | $6.30 | 970,631 |
| 2022-01-10 | $6.37 | $6.41 | $5.71 | $5.86 | $5.86 | 1,528,843 |
| 2022-01-07 | $6.75 | $6.88 | $6.37 | $6.45 | $6.45 | 998,379 |
| 2022-01-06 | $6.91 | $6.97 | $6.39 | $6.59 | $6.59 | 1,166,571 |
| 2022-01-05 | $7.61 | $7.84 | $6.82 | $6.82 | $6.82 | 1,067,938 |
| 2022-01-04 | $8.24 | $8.31 | $7.63 | $7.68 | $7.68 | 737,349 |
| 2022-01-03 | $8.06 | $8.23 | $7.85 | $8.22 | $8.22 | 580,278 |
| 2021-12-31 | $7.89 | $8.31 | $7.78 | $7.87 | $7.87 | 697,210 |
| 2021-12-30 | $7.20 | $8.07 | $7.20 | $7.83 | $7.83 | 1,118,156 |
| 2021-12-29 | $7.41 | $7.47 | $7.18 | $7.20 | $7.20 | 956,034 |
| 2021-12-28 | $7.80 | $7.96 | $7.30 | $7.34 | $7.34 | 917,643 |
| 2021-12-27 | $8.15 | $8.29 | $7.72 | $7.88 | $7.88 | 1,006,390 |
| 2021-12-23 | $7.93 | $8.44 | $7.84 | $8.16 | $8.16 | 1,151,981 |
| 2021-12-22 | $7.83 | $8.07 | $7.51 | $7.84 | $7.84 | 1,838,707 |
| 2021-12-21 | $7.20 | $8.40 | $7.18 | $7.78 | $7.78 | 6,856,540 |
| 2021-12-20 | $6.18 | $6.57 | $6.07 | $6.33 | $6.33 | 903,530 |
| 2021-12-17 | $5.79 | $6.42 | $5.70 | $6.24 | $6.24 | 1,118,622 |
| 2021-12-16 | $6.37 | $6.45 | $5.88 | $5.88 | $5.88 | 688,231 |
| 2021-12-15 | $5.94 | $6.36 | $5.75 | $6.24 | $6.24 | 779,064 |
| 2021-12-14 | $5.90 | $6.15 | $5.72 | $5.91 | $5.91 | 592,551 |
| 2021-12-13 | $6.05 | $6.34 | $5.92 | $6.01 | $6.01 | 546,827 |
| 2021-12-10 | $6.27 | $6.47 | $6.10 | $6.11 | $6.11 | 605,459 |
| 2021-12-09 | $6.65 | $6.76 | $6.22 | $6.24 | $6.24 | 530,234 |
| 2021-12-08 | $6.40 | $6.79 | $6.26 | $6.68 | $6.68 | 721,067 |
| 2021-12-07 | $5.81 | $6.68 | $5.81 | $6.44 | $6.44 | 1,054,311 |
| 2021-12-06 | $5.71 | $5.73 | $5.33 | $5.65 | $5.65 | 1,083,348 |
| 2021-12-03 | $6.08 | $6.10 | $5.57 | $5.75 | $5.75 | 1,187,000 |
| 2021-12-02 | $6.00 | $6.25 | $5.88 | $6.04 | $6.04 | 1,061,830 |
| 2021-12-01 | $6.44 | $6.50 | $6.09 | $6.18 | $6.18 | 915,904 |
| 2021-11-30 | $6.26 | $6.55 | $6.14 | $6.48 | $6.48 | 2,552,027 |
| 2021-11-29 | $6.72 | $6.77 | $6.21 | $6.28 | $6.28 | 834,546 |
| 2021-11-26 | $6.33 | $6.70 | $6.29 | $6.59 | $6.59 | 459,497 |
| 2021-11-24 | $6.62 | $6.62 | $6.28 | $6.50 | $6.50 | 1,250,566 |
| 2021-11-23 | $6.84 | $6.97 | $6.51 | $6.65 | $6.65 | 894,096 |
| 2021-11-22 | $7.61 | $7.65 | $6.75 | $6.81 | $6.81 | 1,438,549 |
| 2021-11-19 | $7.62 | $7.88 | $7.52 | $7.58 | $7.58 | 483,075 |
| 2021-11-18 | $7.93 | $7.98 | $7.51 | $7.58 | $7.58 | 782,185 |
| 2021-11-17 | $8.08 | $8.13 | $7.80 | $7.94 | $7.94 | 559,681 |
| 2021-11-16 | $7.93 | $8.18 | $7.83 | $8.04 | $8.04 | 491,414 |
| 2021-11-15 | $8.23 | $8.23 | $7.75 | $7.89 | $7.89 | 923,119 |
| 2021-11-12 | $7.87 | $8.36 | $7.87 | $8.17 | $8.17 | 869,656 |
| 2021-11-11 | $7.85 | $8.10 | $7.61 | $7.87 | $7.87 | 751,372 |
| 2021-11-10 | $7.79 | $8.12 | $7.65 | $7.68 | $7.68 | 684,269 |
| 2021-11-09 | $8.01 | $8.03 | $7.73 | $7.78 | $7.78 | 646,883 |
| 2021-11-08 | $7.96 | $8.17 | $7.82 | $8.02 | $8.02 | 431,939 |
| 2021-11-05 | $8.23 | $8.23 | $7.80 | $7.90 | $7.90 | 796,073 |
| 2021-11-04 | $8.42 | $8.47 | $8.19 | $8.20 | $8.20 | 408,627 |
| 2021-11-03 | $8.41 | $8.49 | $8.18 | $8.39 | $8.39 | 464,364 |
| 2021-11-02 | $8.52 | $8.52 | $8.20 | $8.40 | $8.40 | 431,057 |
| 2021-11-01 | $8.09 | $8.51 | $8.06 | $8.45 | $8.45 | 516,105 |
| 2021-10-29 | $8.12 | $8.22 | $7.89 | $8.06 | $8.06 | 661,309 |
| 2021-10-28 | $7.90 | $8.08 | $7.74 | $8.03 | $8.03 | 645,182 |
| 2021-10-27 | $8.23 | $8.23 | $7.85 | $7.89 | $7.89 | 619,017 |
| 2021-10-26 | $8.35 | $8.35 | $8.10 | $8.17 | $8.17 | 469,088 |
| 2021-10-25 | $8.11 | $8.35 | $7.96 | $8.33 | $8.33 | 697,193 |
| 2021-10-22 | $8.52 | $8.52 | $8.08 | $8.10 | $8.10 | 662,199 |
| 2021-10-21 | $8.72 | $8.86 | $8.31 | $8.49 | $8.49 | 513,870 |
| 2021-10-20 | $8.90 | $9.10 | $8.61 | $8.72 | $8.72 | 975,298 |
| 2021-10-19 | $8.28 | $8.80 | $8.16 | $8.51 | $8.51 | 670,499 |
| 2021-10-18 | $8.53 | $8.73 | $8.17 | $8.18 | $8.18 | 755,625 |
| 2021-10-15 | $8.84 | $8.91 | $8.56 | $8.60 | $8.60 | 443,732 |
| 2021-10-14 | $8.84 | $9.07 | $8.71 | $8.75 | $8.75 | 486,096 |
| 2021-10-13 | $8.72 | $8.78 | $8.54 | $8.70 | $8.70 | 402,428 |
| 2021-10-12 | $8.64 | $8.64 | $8.43 | $8.55 | $8.55 | 333,789 |
| 2021-10-11 | $8.26 | $8.77 | $8.13 | $8.57 | $8.57 | 451,938 |
| 2021-10-08 | $8.43 | $8.48 | $8.21 | $8.33 | $8.33 | 495,949 |
| 2021-10-07 | $8.09 | $8.45 | $7.97 | $8.39 | $8.39 | 592,916 |
| 2021-10-06 | $8.10 | $8.18 | $7.95 | $8.00 | $8.00 | 638,009 |
| 2021-10-05 | $8.15 | $8.30 | $8.04 | $8.22 | $8.22 | 504,033 |
| 2021-10-04 | $8.43 | $8.54 | $8.04 | $8.07 | $8.07 | 649,415 |
| 2021-10-01 | $8.40 | $8.48 | $8.07 | $8.43 | $8.43 | 756,855 |
| 2021-09-30 | $8.55 | $8.58 | $8.32 | $8.34 | $8.34 | 548,305 |
| 2021-09-29 | $8.93 | $9.19 | $8.36 | $8.41 | $8.41 | 1,151,285 |
| 2021-09-28 | $9.19 | $9.22 | $8.70 | $8.99 | $8.99 | 860,995 |
| 2021-09-27 | $8.84 | $9.33 | $8.64 | $9.24 | $9.24 | 581,884 |
| 2021-09-24 | $9.06 | $9.07 | $8.69 | $8.81 | $8.81 | 585,046 |
| 2021-09-23 | $9.07 | $9.14 | $8.80 | $9.12 | $9.12 | 419,124 |
| 2021-09-22 | $8.56 | $9.37 | $8.48 | $9.15 | $9.15 | 606,200 |
| 2021-09-21 | $8.72 | $8.80 | $8.40 | $8.47 | $8.47 | 446,338 |
| 2021-09-20 | $8.46 | $8.69 | $8.30 | $8.63 | $8.63 | 802,603 |
| 2021-09-17 | $8.66 | $8.85 | $8.51 | $8.80 | $8.80 | 4,643,932 |
| 2021-09-16 | $9.08 | $9.15 | $8.55 | $8.60 | $8.60 | 974,833 |
| 2021-09-15 | $9.16 | $9.27 | $9.01 | $9.10 | $9.10 | 745,719 |
| 2021-09-14 | $9.00 | $9.17 | $8.94 | $9.11 | $9.11 | 484,435 |
| 2021-09-13 | $8.95 | $9.17 | $8.63 | $8.93 | $8.93 | 689,195 |
| 2021-09-10 | $9.12 | $9.27 | $8.91 | $9.00 | $9.00 | 719,533 |
| 2021-09-09 | $8.66 | $9.27 | $8.50 | $9.17 | $9.17 | 911,102 |
| 2021-09-08 | $8.90 | $9.09 | $8.44 | $8.53 | $8.53 | 824,122 |
| 2021-09-07 | $9.52 | $9.71 | $8.83 | $8.85 | $8.85 | 1,197,781 |
| 2021-09-03 | $10.00 | $10.14 | $9.51 | $9.53 | $9.53 | 755,324 |
| 2021-09-02 | $9.79 | $10.08 | $9.62 | $9.91 | $9.91 | 537,136 |
| 2021-09-01 | $9.61 | $10.15 | $9.57 | $9.76 | $9.76 | 707,283 |
| 2021-08-31 | $9.35 | $9.74 | $9.28 | $9.72 | $9.72 | 588,833 |
| 2021-08-30 | $9.89 | $9.89 | $9.31 | $9.44 | $9.44 | 857,943 |
| 2021-08-27 | $8.95 | $9.94 | $8.94 | $9.68 | $9.68 | 942,615 |
| 2021-08-26 | $8.96 | $9.23 | $8.83 | $8.88 | $8.88 | 511,897 |
| 2021-08-25 | $9.10 | $9.38 | $8.80 | $8.97 | $8.97 | 1,293,353 |
| 2021-08-24 | $8.71 | $9.20 | $8.43 | $8.95 | $8.95 | 1,468,172 |
| 2021-08-23 | $8.40 | $8.85 | $8.32 | $8.47 | $8.47 | 1,057,483 |
| 2021-08-20 | $8.28 | $8.56 | $8.16 | $8.32 | $8.32 | 840,411 |
| 2021-08-19 | $8.43 | $8.87 | $8.20 | $8.28 | $8.28 | 1,153,453 |
| 2021-08-18 | $8.25 | $8.79 | $7.91 | $8.63 | $8.63 | 1,282,009 |
| 2021-08-17 | $8.16 | $8.38 | $7.91 | $8.12 | $8.12 | 1,059,992 |
| 2021-08-16 | $8.08 | $8.34 | $7.43 | $8.13 | $8.13 | 2,541,451 |
| 2021-08-13 | $8.69 | $8.69 | $7.93 | $7.97 | $7.97 | 1,516,977 |
| 2021-08-12 | $8.50 | $9.00 | $8.47 | $8.61 | $8.61 | 1,061,938 |
| 2021-08-11 | $8.92 | $8.92 | $8.17 | $8.32 | $8.32 | 1,469,875 |
| 2021-08-10 | $9.11 | $9.17 | $8.50 | $8.83 | $8.83 | 1,174,890 |
| 2021-08-09 | $8.78 | $9.15 | $8.40 | $9.11 | $9.11 | 1,551,349 |
| 2021-08-06 | $9.25 | $9.25 | $8.55 | $8.72 | $8.72 | 1,467,584 |
| 2021-08-05 | $8.96 | $9.39 | $8.55 | $9.29 | $9.29 | 1,395,920 |
| 2021-08-04 | $8.85 | $9.09 | $8.65 | $8.96 | $8.96 | 1,080,900 |
| 2021-08-03 | $8.71 | $9.32 | $8.52 | $9.00 | $9.00 | 1,922,959 |
| 2021-08-02 | $9.94 | $9.94 | $8.52 | $8.65 | $8.65 | 3,799,776 |
| 2021-07-30 | $10.18 | $10.46 | $9.42 | $9.42 | $9.42 | 2,334,864 |
| 2021-07-29 | $11.06 | $11.19 | $9.90 | $10.00 | $10.00 | 3,214,242 |
| 2021-07-28 | $11.51 | $11.69 | $10.90 | $11.00 | $11.00 | 3,047,961 |
| 2021-07-27 | $12.42 | $12.42 | $11.02 | $11.22 | $11.22 | 1,971,674 |
| 2021-07-26 | $12.20 | $12.59 | $12.14 | $12.30 | $12.30 | 997,196 |
| 2021-07-23 | $12.15 | $12.35 | $11.70 | $12.10 | $12.10 | 951,313 |
| 2021-07-22 | $12.51 | $12.95 | $11.72 | $11.96 | $11.96 | 3,387,273 |
| 2021-07-21 | $12.39 | $12.79 | $12.30 | $12.72 | $12.72 | 405,196 |
| 2021-07-20 | $11.87 | $12.30 | $11.77 | $12.28 | $12.28 | 773,081 |
| 2021-07-19 | $10.79 | $11.90 | $10.76 | $11.87 | $11.87 | 782,413 |
| 2021-07-16 | $11.89 | $12.07 | $10.92 | $11.09 | $11.09 | 1,196,756 |
| 2021-07-15 | $11.75 | $12.13 | $11.14 | $11.86 | $11.86 | 1,189,484 |
| 2021-07-14 | $12.13 | $12.32 | $11.66 | $12.01 | $12.01 | 1,064,796 |
| 2021-07-13 | $12.71 | $12.86 | $11.50 | $11.60 | $11.60 | 1,439,769 |
| 2021-07-12 | $14.03 | $14.17 | $12.56 | $12.81 | $12.81 | 1,107,518 |
| 2021-07-09 | $12.50 | $13.60 | $12.27 | $13.56 | $13.56 | 1,594,379 |
| 2021-07-08 | $11.04 | $12.38 | $10.86 | $12.13 | $12.13 | 1,350,749 |
| 2021-07-07 | $12.55 | $12.65 | $11.36 | $11.58 | $11.58 | 1,630,213 |
| 2021-07-06 | $12.79 | $13.33 | $12.39 | $12.64 | $12.64 | 1,063,442 |
| 2021-07-02 | $12.12 | $12.69 | $12.12 | $12.54 | $12.54 | 1,034,748 |
| 2021-07-01 | $12.57 | $12.75 | $11.60 | $12.06 | $12.06 | 1,236,101 |
| 2021-06-30 | $12.45 | $12.61 | $12.02 | $12.26 | $12.26 | 1,278,853 |
| 2021-06-29 | $13.10 | $13.13 | $12.38 | $12.54 | $12.54 | 1,813,552 |
| 2021-06-28 | $12.00 | $12.46 | $11.91 | $12.38 | $12.38 | 2,453,786 |
| 2021-06-25 | $11.44 | $11.88 | $11.33 | $11.52 | $11.52 | 1,123,427 |
| 2021-06-24 | $10.79 | $11.16 | $10.55 | $11.00 | $11.00 | 849,333 |
| 2021-06-23 | $10.50 | $10.91 | $10.32 | $10.55 | $10.55 | 1,016,066 |
| 2021-06-22 | $9.97 | $10.50 | $9.86 | $10.19 | $10.19 | 1,437,527 |
| 2021-06-21 | $9.26 | $9.89 | $9.10 | $9.71 | $9.71 | 1,217,550 |
| 2021-06-18 | $8.50 | $9.30 | $8.45 | $9.22 | $9.22 | 2,105,389 |
| 2021-06-17 | $8.25 | $8.39 | $7.85 | $8.10 | $8.10 | 3,494,951 |
| 2021-06-16 | $8.58 | $8.58 | $8.14 | $8.30 | $8.30 | 887,708 |
| 2021-06-15 | $8.59 | $8.84 | $8.50 | $8.58 | $8.58 | 1,129,304 |
| 2021-06-14 | $9.88 | $9.98 | $8.35 | $8.49 | $8.49 | 1,583,930 |
| 2021-06-11 | $10.75 | $10.77 | $9.34 | $9.75 | $9.75 | 577,900 |
| 2021-06-10 | $10.55 | $10.83 | $10.41 | $10.68 | $10.68 | 316,848 |
| 2021-06-09 | $10.72 | $10.85 | $10.38 | $10.55 | $10.55 | 560,874 |
| 2021-06-08 | $10.34 | $10.62 | $10.16 | $10.55 | $10.55 | 512,198 |
| 2021-06-07 | $10.00 | $10.36 | $9.98 | $10.30 | $10.30 | 476,815 |
| 2021-06-04 | $10.10 | $10.10 | $9.95 | $9.99 | $9.99 | 395,954 |
| 2021-06-03 | $10.08 | $10.16 | $10.08 | $10.12 | $10.12 | 393,610 |
| 2021-06-02 | $10.15 | $10.18 | $10.09 | $10.14 | $10.14 | 499,774 |
| 2021-06-01 | $10.38 | $10.38 | $10.08 | $10.15 | $10.15 | 296,001 |
| 2021-05-28 | $9.99 | $10.29 | $9.96 | $10.26 | $10.26 | 714,016 |
| 2021-05-27 | $10.00 | $10.01 | $9.96 | $9.97 | $9.97 | 298,059 |
| 2021-05-26 | $10.00 | $10.01 | $9.96 | $9.99 | $9.99 | 414,544 |
| 2021-05-25 | $10.06 | $10.06 | $9.95 | $9.96 | $9.96 | 238,727 |
| 2021-05-24 | $9.99 | $9.99 | $9.95 | $9.96 | $9.96 | 184,714 |
| 2021-05-21 | $10.05 | $10.05 | $9.95 | $9.96 | $9.96 | 227,078 |
| 2021-05-20 | $10.05 | $10.18 | $9.96 | $9.97 | $9.97 | 218,693 |
| 2021-05-19 | $10.00 | $10.06 | $9.97 | $10.00 | $10.00 | 133,539 |
| 2021-05-18 | $10.04 | $10.14 | $9.97 | $10.05 | $10.05 | 302,279 |
| 2021-05-17 | $10.02 | $10.06 | $9.95 | $10.06 | $10.06 | 133,661 |
| 2021-05-14 | $10.01 | $10.09 | $9.99 | $10.08 | $10.08 | 229,159 |
| 2021-05-13 | $10.04 | $10.14 | $9.85 | $10.02 | $10.02 | 484,026 |
| 2021-05-12 | $10.15 | $10.20 | $10.04 | $10.11 | $10.11 | 252,094 |
| 2021-05-11 | $10.13 | $10.21 | $10.00 | $10.14 | $10.14 | 363,205 |
| 2021-05-10 | $10.32 | $10.50 | $10.20 | $10.35 | $10.35 | 158,343 |
| 2021-05-07 | $10.26 | $10.46 | $10.21 | $10.40 | $10.40 | 138,930 |
| 2021-05-06 | $10.34 | $10.41 | $10.20 | $10.30 | $10.30 | 317,845 |
| 2021-05-05 | $10.28 | $10.36 | $10.22 | $10.33 | $10.33 | 109,384 |
| 2021-05-04 | $10.20 | $10.30 | $10.16 | $10.28 | $10.28 | 312,861 |
| 2021-05-03 | $10.42 | $10.45 | $10.23 | $10.27 | $10.27 | 184,063 |
| 2021-04-30 | $10.34 | $10.47 | $10.24 | $10.39 | $10.39 | 130,479 |
| 2021-04-29 | $10.40 | $10.45 | $10.23 | $10.39 | $10.39 | 235,044 |
| 2021-04-28 | $10.45 | $10.47 | $10.35 | $10.38 | $10.38 | 169,440 |
| 2021-04-27 | $10.61 | $10.65 | $10.37 | $10.50 | $10.50 | 136,601 |
| 2021-04-26 | $10.58 | $10.65 | $10.40 | $10.48 | $10.48 | 170,900 |
| 2021-04-23 | $10.63 | $10.69 | $10.33 | $10.44 | $10.44 | 288,155 |
| 2021-04-22 | $10.67 | $10.85 | $10.40 | $10.63 | $10.63 | 168,772 |
| 2021-04-21 | $10.15 | $10.73 | $10.06 | $10.67 | $10.67 | 293,453 |
| 2021-04-20 | $10.35 | $10.37 | $10.16 | $10.22 | $10.22 | 384,128 |
| 2021-04-19 | $10.51 | $10.56 | $10.26 | $10.45 | $10.45 | 441,498 |
| 2021-04-16 | $10.76 | $10.94 | $10.51 | $10.59 | $10.59 | 226,430 |
| 2021-04-15 | $11.15 | $11.29 | $10.58 | $10.78 | $10.78 | 426,616 |
| 2021-04-14 | $11.31 | $11.40 | $11.10 | $11.15 | $11.15 | 202,741 |
| 2021-04-13 | $11.44 | $11.53 | $11.12 | $11.40 | $11.40 | 222,662 |
| 2021-04-12 | $11.70 | $11.77 | $11.28 | $11.53 | $11.53 | 245,563 |
| 2021-04-09 | $11.50 | $11.74 | $11.34 | $11.72 | $11.72 | 178,481 |
| 2021-04-08 | $11.85 | $11.95 | $11.51 | $11.76 | $11.76 | 237,180 |
| 2021-04-07 | $11.99 | $12.23 | $11.51 | $11.79 | $11.79 | 309,769 |
| 2021-04-06 | $12.75 | $12.75 | $11.93 | $12.04 | $12.04 | 459,154 |
| 2021-04-05 | $13.18 | $13.23 | $12.31 | $12.44 | $12.44 | 430,038 |
| 2021-04-01 | $12.36 | $13.00 | $11.95 | $12.65 | $12.65 | 532,709 |
| 2021-03-31 | $12.33 | $12.37 | $11.78 | $11.92 | $11.92 | 335,593 |
| 2021-03-30 | $12.08 | $12.20 | $11.31 | $11.89 | $11.89 | 362,502 |
| 2021-03-29 | $12.30 | $12.48 | $11.60 | $12.05 | $12.05 | 382,160 |
| 2021-03-26 | $11.24 | $12.48 | $11.08 | $12.30 | $12.30 | 974,296 |
| 2021-03-25 | $11.00 | $11.34 | $10.77 | $11.23 | $11.23 | 427,761 |
| 2021-03-24 | $12.10 | $12.34 | $11.14 | $11.27 | $11.27 | 547,284 |
| 2021-03-23 | $12.70 | $12.89 | $11.90 | $12.06 | $12.06 | 384,835 |
| 2021-03-22 | $13.05 | $13.40 | $12.58 | $12.75 | $12.75 | 366,898 |
| 2021-03-19 | $12.77 | $13.20 | $12.50 | $12.80 | $12.80 | 232,455 |
| 2021-03-18 | $12.93 | $13.50 | $11.81 | $12.73 | $12.73 | 957,939 |
| 2021-03-17 | $12.76 | $13.62 | $12.58 | $13.08 | $13.08 | 337,427 |
| 2021-03-16 | $14.70 | $14.70 | $12.95 | $13.12 | $13.12 | 545,808 |
| 2021-03-15 | $13.70 | $14.54 | $13.50 | $14.41 | $14.41 | 464,457 |
| 2021-03-12 | $13.50 | $14.00 | $12.95 | $13.96 | $13.96 | 341,158 |
| 2021-03-11 | $13.79 | $13.87 | $13.17 | $13.64 | $13.64 | 528,651 |
| 2021-03-10 | $13.23 | $14.10 | $12.97 | $13.24 | $13.24 | 1,052,806 |
| 2021-03-09 | $12.47 | $13.17 | $12.11 | $13.01 | $13.01 | 942,107 |
| 2021-03-08 | $12.67 | $13.18 | $11.80 | $12.08 | $12.08 | 1,054,022 |
| 2021-03-05 | $12.00 | $13.28 | $10.95 | $13.21 | $13.21 | 1,754,391 |
| 2021-03-04 | $12.89 | $13.19 | $11.16 | $11.67 | $11.67 | 2,301,256 |
| 2021-03-03 | $13.58 | $13.74 | $12.41 | $12.90 | $12.90 | 1,374,072 |
| 2021-03-02 | $14.53 | $14.53 | $13.29 | $13.68 | $13.68 | 750,491 |
| 2021-03-01 | $15.28 | $15.28 | $14.08 | $14.65 | $14.65 | 1,025,845 |
| 2021-02-26 | $15.10 | $15.19 | $13.90 | $14.32 | $14.32 | 1,023,968 |
| 2021-02-25 | $16.10 | $16.30 | $13.56 | $14.40 | $14.40 | 1,955,144 |
| 2021-02-24 | $15.87 | $17.40 | $15.50 | $16.49 | $16.49 | 1,639,138 |
| 2021-02-23 | $16.56 | $17.40 | $14.51 | $15.06 | $15.06 | 3,109,162 |
| 2021-02-22 | $20.13 | $21.40 | $17.36 | $17.71 | $17.71 | 2,943,994 |
| 2021-02-19 | $20.26 | $22.41 | $19.75 | $20.49 | $20.49 | 4,896,584 |
| 2021-02-18 | $18.20 | $25.00 | $16.79 | $22.41 | $22.41 | 39,052,170 |
| 2021-02-17 | $10.35 | $10.40 | $10.35 | $10.38 | $10.38 | 16,811 |
| 2021-02-16 | $10.40 | $10.40 | $10.30 | $10.39 | $10.39 | 26,781 |
| 2021-02-12 | $10.36 | $10.40 | $10.30 | $10.31 | $10.31 | 13,993 |
| 2021-02-11 | $10.45 | $10.46 | $10.35 | $10.36 | $10.36 | 11,616 |
| 2021-02-10 | $10.35 | $10.48 | $10.30 | $10.46 | $10.46 | 11,577 |
| 2021-02-09 | $10.24 | $10.37 | $10.24 | $10.27 | $10.27 | 24,394 |
| 2021-02-08 | $10.37 | $10.37 | $10.14 | $10.14 | $10.14 | 51,882 |
| 2021-02-05 | $10.35 | $10.35 | $10.30 | $10.30 | $10.30 | 664 |
| 2021-02-04 | $10.26 | $10.32 | $10.24 | $10.27 | $10.27 | 7,676 |
| 2021-02-03 | $10.50 | $10.55 | $10.27 | $10.38 | $10.38 | 12,850 |
| 2021-02-02 | $10.60 | $10.60 | $10.40 | $10.49 | $10.49 | 10,815 |
| 2021-02-01 | $10.28 | $10.65 | $10.28 | $10.65 | $10.65 | 18,557 |
| 2021-01-29 | $10.12 | $10.29 | $10.12 | $10.22 | $10.22 | 7,099 |
| 2021-01-28 | $10.37 | $10.37 | $10.19 | $10.28 | $10.28 | 7,755 |
| 2021-01-27 | $10.15 | $10.19 | $10.05 | $10.05 | $10.05 | 62,194 |
| 2021-01-26 | $10.26 | $10.49 | $10.21 | $10.21 | $10.21 | 62,863 |
| 2021-01-25 | $10.40 | $10.85 | $10.24 | $10.26 | $10.26 | 17,974 |
| 2021-01-22 | $10.35 | $10.43 | $10.26 | $10.43 | $10.43 | 6,595 |
| 2021-01-21 | $10.60 | $10.80 | $10.32 | $10.35 | $10.35 | 36,614 |
| 2021-01-20 | $10.31 | $10.31 | $10.30 | $10.30 | $10.30 | 881 |
| 2021-01-19 | $10.37 | $10.42 | $10.30 | $10.33 | $10.33 | 7,354 |
| 2021-01-15 | $10.39 | $10.39 | $10.32 | $10.32 | $10.32 | 26,685 |
| 2021-01-14 | $10.43 | $10.50 | $10.34 | $10.44 | $10.44 | 41,241 |
| 2021-01-13 | $10.18 | $10.64 | $10.18 | $10.55 | $10.55 | 17,447 |
| 2021-01-12 | $10.23 | $10.33 | $10.23 | $10.33 | $10.33 | 1,469 |
| 2021-01-11 | $10.50 | $10.53 | $10.20 | $10.40 | $10.40 | 4,093 |
| 2021-01-08 | $10.20 | $10.27 | $10.20 | $10.27 | $10.27 | 3,982 |
| 2021-01-07 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 203 |
| 2021-01-06 | $10.25 | $10.72 | $10.15 | $10.72 | $10.72 | 6,051 |
| 2021-01-05 | $10.49 | $10.49 | $10.10 | $10.24 | $10.24 | 7,740 |
| 2021-01-04 | $10.06 | $10.49 | $10.06 | $10.49 | $10.49 | 2,968 |
| 2020-12-31 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 2 |
| 2020-12-30 | $10.15 | $10.28 | $10.15 | $10.15 | $10.15 | 718 |
| 2020-12-29 | $10.31 | $10.88 | $10.13 | $10.13 | $10.13 | 29,600 |
| 2020-12-28 | $10.25 | $10.46 | $10.20 | $10.40 | $10.40 | 9,934 |
| 2020-12-24 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 1,600 |
| 2020-12-23 | $10.20 | $10.25 | $10.15 | $10.15 | $10.15 | 2,008 |
| 2020-12-22 | $10.00 | $10.02 | $9.95 | $10.00 | $10.00 | 22,374 |
| 2020-12-21 | $10.02 | $10.11 | $10.02 | $10.11 | $10.11 | 4,551 |
| 2020-12-18 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 227 |
| 2020-12-17 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 111 |
| 2020-12-16 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2020-12-15 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 1 |
| 2020-12-14 | $10.23 | $10.23 | $9.93 | $9.99 | $9.99 | 16,865 |
| 2020-12-11 | $10.10 | $10.17 | $10.04 | $10.15 | $10.15 | 34,918 |
| 2020-12-10 | $10.06 | $10.30 | $10.05 | $10.18 | $10.18 | 6,120 |
| 2020-12-09 | $10.15 | $10.30 | $10.05 | $10.18 | $10.18 | 24,888 |
| 2020-12-08 | $10.22 | $10.30 | $10.01 | $10.18 | $10.18 | 15,951 |
| 2020-12-07 | $10.89 | $10.89 | $10.15 | $10.24 | $10.24 | 8,950 |
| 2020-12-04 | $10.00 | $11.50 | $10.00 | $11.50 | $11.50 | 892 |
| 2020-12-03 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2020-12-02 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 1 |
| 2020-12-01 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2020-11-30 | $10.88 | $11.88 | $9.95 | $9.95 | $9.95 | 3,704 |
| 2020-11-27 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2020-11-25 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2020-11-24 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 600 |
| 2020-11-23 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 310 |
| 2020-11-20 | $9.90 | $9.90 | $9.88 | $9.90 | $9.90 | 501 |
| 2020-11-19 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 105 |
| 2020-11-18 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 200 |
| 2020-11-17 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 311 |
| 2020-11-16 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 130 |
| 2020-11-13 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 130 |
Quantum-Si Incorporated - Class A (QSI) News Headlines
Recent Quantum-Si Incorporated - Class A (QSI) News
Similar Companies to Quantum-Si Incorporated - Class A (QSI) 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 | -- | -- | -- |