Rockley Photonics Holdings Ltd - Warrants (01/01/9999) (RKLY-WS) Exchange: NYSE
Data as of Oct. 7, 2025
$0.04 ($0.00) 0.00%
Rockley Photonics Holdings Ltd - Warrants (01/01/9999) - Daily Information
Click for more stock information on Rockley Photonics Holdings Ltd - Warrants (01/01/9999).| Daily Information | Data |
|---|---|
| Date | Oct. 7, 2025 |
| Open | $0.04 |
| Previous Close | $0.04 |
| High | $0.04 |
| Low | $0.04 |
| Adjusted Open | $0.04 |
| Previous Adjusted Close | $0.04 |
| Adjusted High | $0.04 |
| Adjusted Low | $0.04 |
Invest in Rockley Photonics Holdings Ltd - Warrants (01/01/9999) (RKLY-WS)
Historical Stock Data for Rockley Photonics Holdings Ltd - Warrants (01/01/9999) (RKLY-WS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-24 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 0 |
| 2023-01-23 | $0.03 | $0.04 | $0.03 | $0.04 | $0.04 | 17,100 |
| 2023-01-20 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 5,304 |
| 2023-01-19 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 0 |
| 2023-01-18 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 0 |
| 2023-01-17 | $0.03 | $0.04 | $0.03 | $0.04 | $0.04 | 9,736 |
| 2023-01-13 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 2,003 |
| 2023-01-12 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 1 |
| 2023-01-11 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 200 |
| 2023-01-10 | $0.03 | $0.03 | $0.02 | $0.02 | $0.02 | 7,464 |
| 2023-01-09 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 0 |
| 2023-01-06 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 0 |
| 2023-01-05 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 700 |
| 2023-01-04 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 250 |
| 2023-01-03 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 0 |
| 2022-12-30 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 0 |
| 2022-12-29 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 0 |
| 2022-12-28 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 1,000 |
| 2022-12-27 | $0.04 | $0.05 | $0.02 | $0.02 | $0.02 | 39,657 |
| 2022-12-23 | $0.05 | $0.05 | $0.04 | $0.04 | $0.04 | 3,346 |
| 2022-12-22 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 16,201 |
| 2022-12-21 | $0.05 | $0.05 | $0.04 | $0.04 | $0.04 | 42,789 |
| 2022-12-20 | $0.04 | $0.05 | $0.04 | $0.05 | $0.05 | 11,824 |
| 2022-12-19 | $0.05 | $0.05 | $0.04 | $0.04 | $0.04 | 2,304 |
| 2022-12-16 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 0 |
| 2022-12-15 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 0 |
| 2022-12-14 | $0.04 | $0.05 | $0.04 | $0.04 | $0.04 | 3,258 |
| 2022-12-13 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 20,000 |
| 2022-12-12 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 9,493 |
| 2022-12-09 | $0.04 | $0.05 | $0.04 | $0.05 | $0.05 | 7,462 |
| 2022-12-08 | $0.05 | $0.05 | $0.04 | $0.04 | $0.04 | 2,558 |
| 2022-12-07 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 0 |
| 2022-12-06 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 0 |
| 2022-12-05 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 3,100 |
| 2022-12-02 | $0.03 | $0.05 | $0.03 | $0.04 | $0.04 | 11,223 |
| 2022-12-01 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 224 |
| 2022-11-30 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 4,851 |
| 2022-11-29 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 2,189 |
| 2022-11-28 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 8,273 |
| 2022-11-25 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 6,028 |
| 2022-11-23 | $0.03 | $0.04 | $0.03 | $0.03 | $0.03 | 8,050 |
| 2022-11-22 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 100 |
| 2022-11-21 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 15,267 |
| 2022-11-18 | $0.03 | $0.04 | $0.03 | $0.04 | $0.04 | 1,000 |
| 2022-11-17 | $0.03 | $0.06 | $0.03 | $0.03 | $0.03 | 9,500 |
| 2022-11-16 | $0.06 | $0.06 | $0.03 | $0.03 | $0.03 | 15,972 |
| 2022-11-15 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 0 |
| 2022-11-14 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 111 |
| 2022-11-11 | $0.07 | $0.08 | $0.06 | $0.06 | $0.06 | 24,295 |
| 2022-11-10 | $0.07 | $0.07 | $0.03 | $0.03 | $0.03 | 26,344 |
| 2022-11-09 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 0 |
| 2022-11-08 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 0 |
| 2022-11-07 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 2,963 |
| 2022-11-04 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 0 |
| 2022-11-03 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 979 |
| 2022-11-02 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 214 |
| 2022-11-01 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 6,997 |
| 2022-10-31 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 0 |
| 2022-10-28 | $0.08 | $0.08 | $0.07 | $0.07 | $0.07 | 4,611 |
| 2022-10-27 | $0.09 | $0.09 | $0.07 | $0.08 | $0.08 | 4,294 |
| 2022-10-26 | $0.09 | $0.10 | $0.09 | $0.09 | $0.09 | 9,685 |
| 2022-10-25 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 4,960 |
| 2022-10-24 | $0.09 | $0.10 | $0.08 | $0.09 | $0.09 | 11,613 |
| 2022-10-21 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 135 |
| 2022-10-20 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 0 |
| 2022-10-19 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 8,944 |
| 2022-10-18 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 47 |
| 2022-10-17 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 0 |
| 2022-10-14 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 0 |
| 2022-10-13 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 1,601 |
| 2022-10-12 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 2,000 |
| 2022-10-11 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 25 |
| 2022-10-10 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 0 |
| 2022-10-07 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 2 |
| 2022-10-06 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 1 |
| 2022-10-05 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 100 |
| 2022-10-04 | $0.11 | $0.11 | $0.10 | $0.11 | $0.11 | 12,314 |
| 2022-10-03 | $0.12 | $0.13 | $0.10 | $0.11 | $0.11 | 12,086 |
| 2022-09-30 | $0.10 | $0.10 | $0.09 | $0.10 | $0.10 | 2,803 |
| 2022-09-29 | $0.11 | $0.11 | $0.08 | $0.09 | $0.09 | 20,502 |
| 2022-09-28 | $0.10 | $0.11 | $0.10 | $0.11 | $0.11 | 6,300 |
| 2022-09-27 | $0.12 | $0.12 | $0.10 | $0.11 | $0.11 | 118,034 |
| 2022-09-26 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 1,000 |
| 2022-09-23 | $0.12 | $0.14 | $0.12 | $0.14 | $0.14 | 40,569 |
| 2022-09-22 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 0 |
| 2022-09-21 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 7,405 |
| 2022-09-20 | $0.14 | $0.14 | $0.12 | $0.12 | $0.12 | 61,526 |
| 2022-09-19 | $0.15 | $0.15 | $0.14 | $0.14 | $0.14 | 300 |
| 2022-09-16 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 2,300 |
| 2022-09-15 | $0.13 | $0.13 | $0.12 | $0.12 | $0.12 | 103,685 |
| 2022-09-14 | $0.16 | $0.16 | $0.13 | $0.13 | $0.13 | 12,517 |
| 2022-09-13 | $0.19 | $0.19 | $0.16 | $0.16 | $0.16 | 7,543 |
| 2022-09-12 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 3,000 |
| 2022-09-09 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 10,740 |
| 2022-09-08 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 6 |
| 2022-09-07 | $0.16 | $0.17 | $0.16 | $0.16 | $0.16 | 44,260 |
| 2022-09-06 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 500 |
| 2022-09-02 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 80 |
| 2022-09-01 | $0.15 | $0.17 | $0.15 | $0.16 | $0.16 | 49,955 |
| 2022-08-31 | $0.18 | $0.18 | $0.15 | $0.15 | $0.15 | 8,085 |
| 2022-08-30 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 5,400 |
| 2022-08-29 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 7,870 |
| 2022-08-26 | $0.17 | $0.17 | $0.16 | $0.16 | $0.16 | 9,400 |
| 2022-08-25 | $0.17 | $0.18 | $0.17 | $0.18 | $0.18 | 13,509 |
| 2022-08-24 | $0.16 | $0.18 | $0.15 | $0.17 | $0.17 | 16,052 |
| 2022-08-23 | $0.17 | $0.18 | $0.17 | $0.17 | $0.17 | 19,397 |
| 2022-08-22 | $0.16 | $0.19 | $0.16 | $0.19 | $0.19 | 1,401 |
| 2022-08-19 | $0.20 | $0.25 | $0.13 | $0.15 | $0.15 | 249,707 |
| 2022-08-18 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 0 |
| 2022-08-17 | $0.20 | $0.26 | $0.20 | $0.25 | $0.25 | 9,000 |
| 2022-08-16 | $0.24 | $0.26 | $0.20 | $0.24 | $0.24 | 20,678 |
| 2022-08-15 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 3,200 |
| 2022-08-12 | $0.22 | $0.36 | $0.21 | $0.27 | $0.27 | 174,301 |
| 2022-08-11 | $0.47 | $0.47 | $0.47 | $0.47 | $0.47 | 50 |
| 2022-08-10 | $0.41 | $0.48 | $0.41 | $0.47 | $0.47 | 21,802 |
| 2022-08-09 | $0.37 | $0.37 | $0.25 | $0.36 | $0.36 | 37,870 |
| 2022-08-08 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 45 |
| 2022-08-05 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 141 |
| 2022-08-04 | $0.42 | $0.42 | $0.42 | $0.42 | $0.42 | 241 |
| 2022-08-03 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 41 |
| 2022-08-02 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 244 |
| 2022-08-01 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 45 |
| 2022-07-29 | $0.40 | $0.40 | $0.26 | $0.27 | $0.27 | 4,839 |
| 2022-07-28 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 543 |
| 2022-07-27 | $0.23 | $0.25 | $0.23 | $0.25 | $0.25 | 1,570 |
| 2022-07-26 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 55 |
| 2022-07-25 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 211 |
| 2022-07-22 | $0.27 | $0.27 | $0.22 | $0.27 | $0.27 | 659 |
| 2022-07-21 | $0.34 | $0.34 | $0.34 | $0.34 | $0.34 | 1,657 |
| 2022-07-20 | $0.30 | $0.40 | $0.24 | $0.37 | $0.37 | 6,208 |
| 2022-07-19 | $0.26 | $0.26 | $0.23 | $0.23 | $0.23 | 1,758 |
| 2022-07-18 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 0 |
| 2022-07-15 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 1,793 |
| 2022-07-14 | $0.21 | $0.25 | $0.19 | $0.25 | $0.25 | 18,936 |
| 2022-07-13 | $0.21 | $0.22 | $0.20 | $0.21 | $0.21 | 26,464 |
| 2022-07-12 | $0.23 | $0.24 | $0.20 | $0.20 | $0.20 | 33,432 |
| 2022-07-11 | $0.28 | $0.28 | $0.22 | $0.22 | $0.22 | 20,677 |
| 2022-07-08 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 0 |
| 2022-07-07 | $0.30 | $0.30 | $0.24 | $0.27 | $0.27 | 4,984 |
| 2022-07-06 | $0.29 | $0.30 | $0.29 | $0.30 | $0.30 | 2,088 |
| 2022-07-05 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 0 |
| 2022-07-01 | $0.35 | $0.35 | $0.30 | $0.30 | $0.30 | 1,749 |
| 2022-06-30 | $0.50 | $0.50 | $0.31 | $0.33 | $0.33 | 7,586 |
| 2022-06-29 | $0.49 | $0.49 | $0.49 | $0.49 | $0.49 | 0 |
| 2022-06-28 | $0.49 | $0.49 | $0.49 | $0.49 | $0.49 | 100 |
| 2022-06-27 | $0.49 | $0.49 | $0.49 | $0.49 | $0.49 | 100 |
| 2022-06-24 | $0.27 | $0.52 | $0.27 | $0.44 | $0.44 | 13,272 |
| 2022-06-23 | $0.25 | $0.35 | $0.25 | $0.35 | $0.35 | 21,986 |
| 2022-06-22 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 5 |
| 2022-06-21 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 0 |
| 2022-06-17 | $0.24 | $0.26 | $0.24 | $0.26 | $0.26 | 1,200 |
| 2022-06-16 | $0.27 | $0.27 | $0.20 | $0.24 | $0.24 | 22,698 |
| 2022-06-15 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 785 |
| 2022-06-14 | $0.25 | $0.29 | $0.25 | $0.27 | $0.27 | 2,048 |
| 2022-06-13 | $0.20 | $0.22 | $0.17 | $0.22 | $0.22 | 34,140 |
| 2022-06-10 | $0.28 | $0.28 | $0.24 | $0.25 | $0.25 | 115,367 |
| 2022-06-09 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 450 |
| 2022-06-08 | $0.31 | $0.33 | $0.28 | $0.31 | $0.31 | 17,949 |
| 2022-06-07 | $0.40 | $0.40 | $0.30 | $0.30 | $0.30 | 20,987 |
| 2022-06-06 | $0.42 | $0.42 | $0.39 | $0.40 | $0.40 | 46,679 |
| 2022-06-03 | $0.41 | $0.43 | $0.28 | $0.37 | $0.37 | 146,648 |
| 2022-06-02 | $0.41 | $0.53 | $0.41 | $0.43 | $0.43 | 26,810 |
| 2022-06-01 | $0.44 | $0.44 | $0.36 | $0.38 | $0.38 | 521,453 |
| 2022-05-31 | $0.41 | $0.44 | $0.41 | $0.43 | $0.43 | 23,650 |
| 2022-05-27 | $0.40 | $0.42 | $0.39 | $0.41 | $0.41 | 49,493 |
| 2022-05-26 | $0.38 | $0.40 | $0.37 | $0.37 | $0.37 | 25,051 |
| 2022-05-25 | $0.34 | $0.38 | $0.32 | $0.35 | $0.35 | 8,406 |
| 2022-05-24 | $0.39 | $0.39 | $0.29 | $0.29 | $0.29 | 13,014 |
| 2022-05-23 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 8,183 |
| 2022-05-20 | $0.42 | $0.50 | $0.37 | $0.39 | $0.39 | 52,383 |
| 2022-05-19 | $0.32 | $0.35 | $0.32 | $0.34 | $0.34 | 61,491 |
| 2022-05-18 | $0.33 | $0.33 | $0.27 | $0.27 | $0.27 | 7,786 |
| 2022-05-17 | $0.30 | $0.34 | $0.27 | $0.28 | $0.28 | 41,813 |
| 2022-05-16 | $0.30 | $0.32 | $0.27 | $0.27 | $0.27 | 27,804 |
| 2022-05-13 | $0.30 | $0.39 | $0.30 | $0.32 | $0.32 | 206,611 |
| 2022-05-12 | $0.39 | $0.39 | $0.29 | $0.29 | $0.29 | 31,251 |
| 2022-05-11 | $0.42 | $0.44 | $0.40 | $0.40 | $0.40 | 118,301 |
| 2022-05-10 | $0.55 | $0.55 | $0.40 | $0.40 | $0.40 | 59,335 |
| 2022-05-09 | $0.56 | $0.56 | $0.56 | $0.56 | $0.56 | 212 |
| 2022-05-06 | $0.60 | $0.60 | $0.57 | $0.57 | $0.57 | 6,900 |
| 2022-05-05 | $0.60 | $0.60 | $0.55 | $0.55 | $0.55 | 12,795 |
| 2022-05-04 | $0.60 | $0.60 | $0.55 | $0.57 | $0.57 | 20,085 |
| 2022-05-03 | $0.55 | $0.61 | $0.55 | $0.55 | $0.55 | 66,579 |
| 2022-05-02 | $0.60 | $0.60 | $0.53 | $0.56 | $0.56 | 4,550 |
| 2022-04-29 | $0.68 | $0.68 | $0.60 | $0.60 | $0.60 | 602 |
| 2022-04-28 | $0.60 | $0.60 | $0.60 | $0.60 | $0.60 | 0 |
| 2022-04-27 | $0.63 | $0.63 | $0.60 | $0.60 | $0.60 | 800 |
| 2022-04-26 | $0.65 | $0.65 | $0.59 | $0.59 | $0.59 | 1,836 |
| 2022-04-25 | $0.70 | $0.70 | $0.60 | $0.65 | $0.65 | 9,171 |
| 2022-04-22 | $0.76 | $0.76 | $0.61 | $0.63 | $0.63 | 49,141 |
| 2022-04-21 | $0.75 | $0.90 | $0.75 | $0.77 | $0.77 | 22,750 |
| 2022-04-20 | $0.78 | $0.78 | $0.75 | $0.77 | $0.77 | 33,672 |
| 2022-04-19 | $0.78 | $0.97 | $0.78 | $0.78 | $0.78 | 60,747 |
| 2022-04-18 | $0.81 | $0.82 | $0.78 | $0.78 | $0.78 | 2,800 |
| 2022-04-14 | $0.92 | $0.92 | $0.80 | $0.85 | $0.85 | 25,019 |
| 2022-04-13 | $0.92 | $0.98 | $0.92 | $0.93 | $0.93 | 27,946 |
| 2022-04-12 | $0.95 | $0.97 | $0.90 | $0.92 | $0.92 | 54,437 |
| 2022-04-11 | $0.94 | $0.94 | $0.94 | $0.94 | $0.94 | 13,772 |
| 2022-04-08 | $0.89 | $0.89 | $0.78 | $0.86 | $0.86 | 36,980 |
| 2022-04-07 | $0.88 | $0.88 | $0.84 | $0.84 | $0.84 | 1,795 |
| 2022-04-06 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 110 |
| 2022-04-05 | $0.91 | $0.91 | $0.90 | $0.90 | $0.90 | 3,501 |
| 2022-04-04 | $0.86 | $0.93 | $0.85 | $0.93 | $0.93 | 22,623 |
| 2022-04-01 | $0.85 | $0.88 | $0.85 | $0.88 | $0.88 | 1,202 |
| 2022-03-31 | $0.82 | $0.85 | $0.76 | $0.85 | $0.85 | 12,655 |
| 2022-03-30 | $0.89 | $0.89 | $0.88 | $0.88 | $0.88 | 9,001 |
| 2022-03-29 | $0.79 | $0.89 | $0.79 | $0.89 | $0.89 | 5,179 |
| 2022-03-28 | $0.89 | $0.89 | $0.84 | $0.84 | $0.84 | 1,707 |
| 2022-03-25 | $0.80 | $0.85 | $0.75 | $0.83 | $0.83 | 60,445 |
| 2022-03-24 | $0.86 | $0.87 | $0.74 | $0.78 | $0.78 | 58,094 |
| 2022-03-23 | $0.91 | $0.94 | $0.86 | $0.87 | $0.87 | 65,940 |
| 2022-03-22 | $1.00 | $1.00 | $0.93 | $0.96 | $0.96 | 4,919 |
| 2022-03-21 | $1.00 | $1.10 | $1.00 | $1.03 | $1.03 | 67,940 |
| 2022-03-18 | $0.98 | $0.99 | $0.98 | $0.99 | $0.99 | 1,300 |
| 2022-03-17 | $1.03 | $1.03 | $0.91 | $0.91 | $0.91 | 2,100 |
| 2022-03-16 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 15 |
| 2022-03-15 | $0.99 | $0.99 | $0.90 | $0.90 | $0.90 | 3,259 |
| 2022-03-14 | $0.98 | $0.98 | $0.85 | $0.85 | $0.85 | 11,089 |
| 2022-03-11 | $1.00 | $1.00 | $0.95 | $0.95 | $0.95 | 30,845 |
| 2022-03-10 | $0.99 | $1.00 | $0.94 | $0.96 | $0.96 | 26,692 |
| 2022-03-09 | $0.96 | $0.98 | $0.86 | $0.98 | $0.98 | 38,431 |
| 2022-03-08 | $0.86 | $0.97 | $0.86 | $0.96 | $0.96 | 96,254 |
| 2022-03-07 | $0.89 | $0.93 | $0.84 | $0.90 | $0.90 | 11,072 |
| 2022-03-04 | $0.76 | $0.76 | $0.57 | $0.72 | $0.72 | 31,799 |
| 2022-03-03 | $0.90 | $0.90 | $0.88 | $0.89 | $0.89 | 12,600 |
| 2022-03-02 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 124 |
| 2022-03-01 | $0.94 | $0.96 | $0.90 | $0.90 | $0.90 | 1,608 |
| 2022-02-28 | $0.94 | $0.94 | $0.90 | $0.90 | $0.90 | 7,260 |
| 2022-02-25 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 500 |
| 2022-02-24 | $0.89 | $0.94 | $0.89 | $0.94 | $0.94 | 1,011 |
| 2022-02-23 | $0.94 | $0.94 | $0.85 | $0.90 | $0.90 | 13,633 |
| 2022-02-22 | $0.90 | $0.93 | $0.89 | $0.90 | $0.90 | 24,421 |
| 2022-02-18 | $0.90 | $0.91 | $0.90 | $0.90 | $0.90 | 3,500 |
| 2022-02-17 | $0.95 | $0.95 | $0.90 | $0.91 | $0.91 | 7,951 |
| 2022-02-16 | $0.94 | $0.95 | $0.94 | $0.95 | $0.95 | 37,887 |
| 2022-02-15 | $0.90 | $0.98 | $0.90 | $0.94 | $0.94 | 39,944 |
| 2022-02-14 | $0.89 | $0.92 | $0.87 | $0.90 | $0.90 | 7,241 |
| 2022-02-11 | $0.99 | $0.99 | $0.80 | $0.80 | $0.80 | 26,076 |
| 2022-02-10 | $0.88 | $0.99 | $0.85 | $0.86 | $0.86 | 164,443 |
| 2022-02-09 | $0.89 | $0.92 | $0.85 | $0.87 | $0.87 | 89,364 |
| 2022-02-08 | $0.80 | $0.85 | $0.76 | $0.85 | $0.85 | 101,484 |
| 2022-02-07 | $0.72 | $0.72 | $0.71 | $0.71 | $0.71 | 2,244 |
| 2022-02-04 | $0.70 | $0.74 | $0.70 | $0.70 | $0.70 | 11,960 |
| 2022-02-03 | $0.74 | $0.74 | $0.67 | $0.67 | $0.67 | 3,021 |
| 2022-02-02 | $0.66 | $0.75 | $0.66 | $0.69 | $0.69 | 85,120 |
| 2022-02-01 | $0.82 | $0.82 | $0.74 | $0.74 | $0.74 | 106,544 |
| 2022-01-31 | $0.75 | $0.80 | $0.75 | $0.75 | $0.75 | 13,310 |
| 2022-01-28 | $0.71 | $0.71 | $0.71 | $0.71 | $0.71 | 851 |
| 2022-01-27 | $0.69 | $0.78 | $0.64 | $0.68 | $0.68 | 15,892 |
| 2022-01-26 | $0.73 | $0.82 | $0.72 | $0.72 | $0.72 | 17,631 |
| 2022-01-25 | $0.73 | $0.73 | $0.68 | $0.68 | $0.68 | 4,740 |
| 2022-01-24 | $0.54 | $0.81 | $0.51 | $0.77 | $0.77 | 44,530 |
| 2022-01-21 | $0.87 | $0.87 | $0.80 | $0.81 | $0.81 | 13,001 |
| 2022-01-20 | $0.96 | $0.96 | $0.86 | $0.87 | $0.87 | 63,541 |
| 2022-01-19 | $0.97 | $0.97 | $0.95 | $0.95 | $0.95 | 9,483 |
| 2022-01-18 | $0.99 | $1.01 | $0.95 | $0.95 | $0.95 | 60,737 |
| 2022-01-14 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 1,024 |
| 2022-01-13 | $1.09 | $1.09 | $1.00 | $1.00 | $1.00 | 23,783 |
| 2022-01-12 | $1.05 | $1.10 | $1.05 | $1.10 | $1.10 | 5,400 |
| 2022-01-11 | $1.07 | $1.08 | $1.00 | $1.00 | $1.00 | 20,796 |
| 2022-01-10 | $1.14 | $1.14 | $1.00 | $1.04 | $1.04 | 31,287 |
| 2022-01-07 | $1.05 | $1.06 | $1.02 | $1.02 | $1.02 | 6,818 |
| 2022-01-06 | $1.20 | $1.20 | $1.05 | $1.10 | $1.10 | 19,125 |
| 2022-01-05 | $1.20 | $1.21 | $1.20 | $1.20 | $1.20 | 9,471 |
| 2022-01-04 | $1.33 | $1.34 | $1.18 | $1.20 | $1.20 | 13,540 |
| 2022-01-03 | $1.22 | $1.23 | $1.18 | $1.19 | $1.19 | 12,241 |
| 2021-12-31 | $1.20 | $1.23 | $1.20 | $1.21 | $1.21 | 17,963 |
| 2021-12-30 | $1.25 | $1.27 | $1.11 | $1.27 | $1.27 | 6,798 |
| 2021-12-29 | $1.18 | $1.25 | $1.14 | $1.15 | $1.15 | 8,456 |
| 2021-12-28 | $1.20 | $1.20 | $1.14 | $1.17 | $1.17 | 12,281 |
| 2021-12-27 | $1.08 | $1.40 | $1.08 | $1.20 | $1.20 | 18,862 |
| 2021-12-23 | $1.25 | $1.27 | $1.15 | $1.15 | $1.15 | 24,263 |
| 2021-12-22 | $1.59 | $1.59 | $1.18 | $1.25 | $1.25 | 91,478 |
| 2021-12-21 | $1.69 | $1.71 | $1.60 | $1.60 | $1.60 | 9,561 |
| 2021-12-20 | $1.61 | $1.62 | $1.57 | $1.57 | $1.57 | 11,658 |
| 2021-12-17 | $1.55 | $1.64 | $1.50 | $1.61 | $1.61 | 19,356 |
| 2021-12-16 | $1.75 | $1.75 | $1.58 | $1.58 | $1.58 | 16,683 |
| 2021-12-15 | $1.63 | $1.63 | $1.48 | $1.55 | $1.55 | 46,728 |
| 2021-12-14 | $1.60 | $1.69 | $1.60 | $1.69 | $1.69 | 510 |
| 2021-12-13 | $1.62 | $1.72 | $1.50 | $1.66 | $1.66 | 19,271 |
| 2021-12-10 | $1.72 | $1.72 | $1.72 | $1.72 | $1.72 | 1,200 |
| 2021-12-09 | $1.77 | $1.77 | $1.70 | $1.74 | $1.74 | 24,086 |
| 2021-12-08 | $1.60 | $1.91 | $1.60 | $1.77 | $1.77 | 43,740 |
| 2021-12-07 | $1.55 | $1.65 | $1.55 | $1.59 | $1.59 | 71,467 |
| 2021-12-06 | $1.66 | $1.67 | $1.50 | $1.50 | $1.50 | 58,089 |
| 2021-12-03 | $1.72 | $1.72 | $1.66 | $1.69 | $1.69 | 15,588 |
| 2021-12-02 | $1.66 | $1.77 | $1.66 | $1.71 | $1.71 | 8,946 |
| 2021-12-01 | $1.96 | $1.97 | $1.67 | $1.70 | $1.70 | 8,236 |
| 2021-11-30 | $1.91 | $1.91 | $1.72 | $1.83 | $1.83 | 13,255 |
| 2021-11-29 | $2.00 | $2.00 | $1.82 | $1.93 | $1.93 | 5,860 |
| 2021-11-26 | $1.95 | $2.09 | $1.80 | $1.88 | $1.88 | 9,740 |
| 2021-11-24 | $1.79 | $1.83 | $1.77 | $1.80 | $1.80 | 11,589 |
| 2021-11-23 | $2.00 | $2.01 | $1.79 | $1.81 | $1.81 | 30,240 |
| 2021-11-22 | $1.94 | $2.03 | $1.91 | $2.03 | $2.03 | 14,752 |
| 2021-11-19 | $1.87 | $2.02 | $1.87 | $2.00 | $2.00 | 16,184 |
| 2021-11-18 | $2.08 | $2.11 | $1.85 | $1.98 | $1.98 | 23,862 |
| 2021-11-17 | $2.23 | $2.24 | $1.95 | $1.97 | $1.97 | 111,555 |
| 2021-11-16 | $2.00 | $2.45 | $2.00 | $2.08 | $2.08 | 237,075 |
| 2021-11-15 | $2.00 | $2.00 | $1.95 | $1.98 | $1.98 | 37,736 |
| 2021-11-12 | $2.03 | $2.07 | $1.94 | $2.00 | $2.00 | 54,129 |
| 2021-11-11 | $1.93 | $2.27 | $1.93 | $2.00 | $2.00 | 10,413 |
| 2021-11-10 | $1.86 | $1.87 | $1.82 | $1.82 | $1.82 | 4,307 |
| 2021-11-09 | $1.99 | $1.99 | $1.86 | $1.94 | $1.94 | 15,185 |
| 2021-11-08 | $1.95 | $2.10 | $1.90 | $2.08 | $2.08 | 40,416 |
| 2021-11-05 | $2.04 | $2.05 | $1.82 | $2.05 | $2.05 | 22,530 |
| 2021-11-04 | $2.15 | $2.15 | $1.92 | $2.04 | $2.04 | 21,930 |
| 2021-11-03 | $2.13 | $2.13 | $2.05 | $2.10 | $2.10 | 1,490 |
| 2021-11-02 | $2.25 | $2.25 | $2.02 | $2.02 | $2.02 | 81,184 |
| 2021-11-01 | $2.15 | $2.28 | $2.01 | $2.25 | $2.25 | 9,726 |
| 2021-10-29 | $2.10 | $2.12 | $2.05 | $2.07 | $2.07 | 3,056 |
| 2021-10-28 | $2.15 | $2.18 | $2.15 | $2.17 | $2.17 | 1,920 |
| 2021-10-27 | $2.06 | $2.06 | $2.06 | $2.06 | $2.06 | 230 |
| 2021-10-26 | $2.45 | $2.50 | $2.03 | $2.03 | $2.03 | 10,703 |
| 2021-10-25 | $2.39 | $2.44 | $2.18 | $2.25 | $2.25 | 11,884 |
| 2021-10-22 | $2.30 | $2.36 | $2.25 | $2.30 | $2.30 | 7,619 |
| 2021-10-21 | $2.18 | $2.50 | $2.18 | $2.45 | $2.45 | 14,145 |
| 2021-10-20 | $2.55 | $2.55 | $2.22 | $2.22 | $2.22 | 20,169 |
| 2021-10-19 | $2.36 | $2.47 | $2.17 | $2.47 | $2.47 | 22,847 |
| 2021-10-18 | $2.39 | $2.39 | $2.13 | $2.21 | $2.21 | 7,302 |
| 2021-10-15 | $2.20 | $2.41 | $2.20 | $2.29 | $2.29 | 31,133 |
| 2021-10-14 | $2.09 | $2.10 | $2.00 | $2.00 | $2.00 | 15,380 |
| 2021-10-13 | $2.14 | $2.17 | $2.06 | $2.09 | $2.09 | 13,454 |
| 2021-10-12 | $2.21 | $2.25 | $2.08 | $2.14 | $2.14 | 3,796 |
| 2021-10-11 | $2.18 | $2.28 | $2.10 | $2.13 | $2.13 | 10,990 |
| 2021-10-08 | $2.18 | $2.18 | $2.10 | $2.14 | $2.14 | 6,533 |
| 2021-10-07 | $2.18 | $2.28 | $2.14 | $2.14 | $2.14 | 23,815 |
| 2021-10-06 | $2.33 | $2.37 | $2.25 | $2.25 | $2.25 | 18,284 |
| 2021-10-05 | $2.49 | $2.73 | $2.29 | $2.38 | $2.38 | 8,026 |
| 2021-10-04 | $2.41 | $2.70 | $2.37 | $2.51 | $2.51 | 10,619 |
| 2021-10-01 | $2.40 | $2.40 | $2.34 | $2.34 | $2.34 | 2,704 |
| 2021-09-30 | $2.62 | $2.62 | $2.26 | $2.39 | $2.39 | 49,562 |
| 2021-09-29 | $2.77 | $2.80 | $2.55 | $2.68 | $2.68 | 3,511 |
| 2021-09-28 | $2.64 | $2.75 | $2.59 | $2.75 | $2.75 | 6,858 |
| 2021-09-27 | $3.11 | $3.11 | $2.61 | $2.61 | $2.61 | 24,506 |
| 2021-09-24 | $3.11 | $3.11 | $2.87 | $3.03 | $3.03 | 17,200 |
| 2021-09-23 | $2.83 | $3.04 | $2.71 | $2.85 | $2.85 | 57,898 |
| 2021-09-22 | $3.44 | $3.45 | $3.00 | $3.40 | $3.40 | 108,340 |
| 2021-09-21 | $2.74 | $3.78 | $2.49 | $3.69 | $3.69 | 224,589 |
| 2021-09-20 | $2.60 | $2.68 | $2.50 | $2.56 | $2.56 | 41,788 |
| 2021-09-17 | $2.66 | $2.73 | $2.56 | $2.56 | $2.56 | 34,244 |
| 2021-09-16 | $2.23 | $2.75 | $2.23 | $2.43 | $2.43 | 52,849 |
| 2021-09-15 | $2.12 | $2.51 | $2.12 | $2.33 | $2.33 | 26,908 |
| 2021-09-14 | $2.75 | $2.75 | $2.21 | $2.21 | $2.21 | 80,165 |
| 2021-09-13 | $2.85 | $2.94 | $2.60 | $2.72 | $2.72 | 21,244 |
| 2021-09-10 | $3.00 | $3.10 | $2.83 | $2.85 | $2.85 | 23,447 |
| 2021-09-09 | $3.03 | $3.16 | $2.81 | $2.96 | $2.96 | 147,462 |
| 2021-09-08 | $2.33 | $2.89 | $2.33 | $2.79 | $2.79 | 262,614 |
| 2021-09-07 | $2.00 | $2.54 | $2.00 | $2.41 | $2.41 | 160,482 |
| 2021-09-03 | $1.86 | $2.08 | $1.82 | $2.00 | $2.00 | 98,768 |
| 2021-09-02 | $1.71 | $2.10 | $1.71 | $1.86 | $1.86 | 165,426 |
| 2021-09-01 | $1.29 | $1.79 | $1.27 | $1.61 | $1.61 | 207,700 |
| 2021-08-31 | $1.04 | $1.30 | $1.04 | $1.10 | $1.10 | 43,349 |
| 2021-08-30 | $1.10 | $1.16 | $0.95 | $1.04 | $1.04 | 21,644 |
| 2021-08-27 | $1.20 | $1.20 | $0.95 | $0.96 | $0.96 | 122,354 |
| 2021-08-26 | $1.44 | $1.59 | $0.95 | $0.97 | $0.97 | 176,136 |
| 2021-08-25 | $1.65 | $1.65 | $1.44 | $1.47 | $1.47 | 28,161 |
| 2021-08-24 | $1.70 | $1.85 | $1.61 | $1.64 | $1.64 | 12,603 |
| 2021-08-23 | $1.70 | $1.92 | $1.53 | $1.60 | $1.60 | 64,834 |
| 2021-08-20 | $1.76 | $1.86 | $1.60 | $1.65 | $1.65 | 113,879 |
| 2021-08-19 | $2.10 | $2.10 | $1.66 | $1.66 | $1.66 | 102,531 |
| 2021-08-18 | $2.20 | $2.26 | $1.88 | $1.88 | $1.88 | 43,788 |
| 2021-08-17 | $2.53 | $2.68 | $1.95 | $2.05 | $2.05 | 105,812 |
| 2021-08-16 | $2.94 | $3.10 | $2.40 | $2.50 | $2.50 | 57,263 |
| 2021-08-13 | $3.00 | $3.00 | $1.94 | $2.45 | $2.45 | 262,207 |
| 2021-08-12 | $3.60 | $4.19 | $2.35 | $2.79 | $2.79 | 168,813 |