Rallybio Corp (RLYB) Exchange: NASDAQ
Data as of Aug. 20, 2025
$0.61 ($0.04) 6.56%
Rallybio Corp - Daily Information
Click for more stock information on Rallybio Corp.| Daily Information | Data |
|---|---|
| Date | Aug. 20, 2025 |
| Open | $0.57 |
| Previous Close | $0.61 |
| High | $0.61 |
| Low | $0.53 |
| Adjusted Open | $0.57 |
| Previous Adjusted Close | $0.61 |
| Adjusted High | $0.61 |
| Adjusted Low | $0.53 |
About Rallybio Corp (RLYB)
Rallybio Corp
Invest in Rallybio Corp (RLYB)
Historical Stock Data for Rallybio Corp (RLYB)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-20 | $0.57 | $0.61 | $0.53 | $0.61 | $0.61 | 278,521 |
| 2025-08-19 | $0.63 | $0.64 | $0.56 | $0.57 | $0.57 | 448,438 |
| 2025-08-18 | $0.63 | $0.65 | $0.59 | $0.62 | $0.62 | 501,314 |
| 2025-08-15 | $0.55 | $0.61 | $0.54 | $0.60 | $0.60 | 1,037,863 |
| 2025-08-14 | $0.54 | $0.57 | $0.51 | $0.55 | $0.55 | 250,354 |
| 2025-08-13 | $0.50 | $0.55 | $0.49 | $0.54 | $0.54 | 330,748 |
| 2025-08-12 | $0.49 | $0.51 | $0.40 | $0.50 | $0.50 | 595,270 |
| 2025-08-11 | $0.52 | $0.53 | $0.49 | $0.50 | $0.50 | 335,864 |
| 2025-08-08 | $0.52 | $0.57 | $0.47 | $0.53 | $0.53 | 474,980 |
| 2025-08-07 | $0.51 | $0.52 | $0.48 | $0.51 | $0.51 | 324,119 |
| 2025-08-06 | $0.53 | $0.56 | $0.49 | $0.53 | $0.53 | 446,143 |
| 2025-08-05 | $0.55 | $0.59 | $0.53 | $0.55 | $0.55 | 742,355 |
| 2025-08-04 | $0.55 | $0.58 | $0.52 | $0.53 | $0.53 | 710,894 |
| 2025-08-01 | $0.46 | $0.56 | $0.43 | $0.54 | $0.54 | 925,860 |
| 2025-07-31 | $0.49 | $0.49 | $0.47 | $0.47 | $0.47 | 163,778 |
| 2025-07-30 | $0.48 | $0.50 | $0.45 | $0.48 | $0.48 | 311,238 |
| 2025-07-29 | $0.48 | $0.49 | $0.45 | $0.47 | $0.47 | 375,175 |
| 2025-07-28 | $0.50 | $0.53 | $0.48 | $0.50 | $0.50 | 363,101 |
| 2025-07-25 | $0.53 | $0.53 | $0.48 | $0.50 | $0.50 | 300,396 |
| 2025-07-24 | $0.51 | $0.53 | $0.49 | $0.52 | $0.52 | 785,101 |
| 2025-07-23 | $0.49 | $0.54 | $0.48 | $0.53 | $0.53 | 745,881 |
| 2025-07-22 | $0.49 | $0.51 | $0.45 | $0.49 | $0.49 | 453,241 |
| 2025-07-21 | $0.43 | $0.49 | $0.42 | $0.46 | $0.46 | 570,504 |
| 2025-07-18 | $0.45 | $0.47 | $0.43 | $0.43 | $0.43 | 767,214 |
| 2025-07-17 | $0.44 | $0.50 | $0.43 | $0.45 | $0.45 | 1,418,229 |
| 2025-07-16 | $0.42 | $0.44 | $0.41 | $0.43 | $0.43 | 455,307 |
| 2025-07-15 | $0.45 | $0.45 | $0.40 | $0.41 | $0.41 | 1,429,899 |
| 2025-07-14 | $0.41 | $0.45 | $0.39 | $0.42 | $0.42 | 1,207,866 |
| 2025-07-11 | $0.39 | $0.43 | $0.36 | $0.41 | $0.41 | 854,048 |
| 2025-07-10 | $0.41 | $0.45 | $0.39 | $0.40 | $0.40 | 2,015,555 |
| 2025-07-09 | $0.50 | $0.52 | $0.41 | $0.45 | $0.45 | 3,989,883 |
| 2025-07-08 | $0.41 | $0.60 | $0.40 | $0.51 | $0.51 | 151,875,883 |
| 2025-07-07 | $0.33 | $0.36 | $0.33 | $0.34 | $0.34 | 56,455 |
| 2025-07-03 | $0.32 | $0.34 | $0.32 | $0.33 | $0.33 | 54,924 |
| 2025-07-02 | $0.33 | $0.34 | $0.32 | $0.32 | $0.32 | 105,709 |
| 2025-07-01 | $0.34 | $0.34 | $0.33 | $0.33 | $0.33 | 85,031 |
| 2025-06-30 | $0.32 | $0.34 | $0.32 | $0.34 | $0.34 | 50,563 |
| 2025-06-27 | $0.36 | $0.37 | $0.33 | $0.33 | $0.33 | 129,762 |
| 2025-06-26 | $0.36 | $0.37 | $0.35 | $0.36 | $0.36 | 192,872 |
| 2025-06-25 | $0.36 | $0.38 | $0.34 | $0.35 | $0.35 | 155,311 |
| 2025-06-24 | $0.31 | $0.38 | $0.31 | $0.37 | $0.37 | 451,458 |
| 2025-06-23 | $0.30 | $0.34 | $0.30 | $0.31 | $0.31 | 106,898 |
| 2025-06-20 | $0.32 | $0.33 | $0.31 | $0.31 | $0.31 | 238,411 |
| 2025-06-18 | $0.32 | $0.35 | $0.32 | $0.33 | $0.33 | 71,726 |
| 2025-06-17 | $0.36 | $0.37 | $0.32 | $0.34 | $0.34 | 141,748 |
| 2025-06-16 | $0.33 | $0.38 | $0.32 | $0.35 | $0.35 | 306,114 |
| 2025-06-13 | $0.33 | $0.34 | $0.32 | $0.32 | $0.32 | 166,305 |
| 2025-06-12 | $0.35 | $0.35 | $0.32 | $0.33 | $0.33 | 185,164 |
| 2025-06-11 | $0.38 | $0.39 | $0.34 | $0.36 | $0.36 | 347,820 |
| 2025-06-10 | $0.36 | $0.43 | $0.36 | $0.40 | $0.40 | 278,421 |
| 2025-06-09 | $0.39 | $0.40 | $0.36 | $0.37 | $0.37 | 145,642 |
| 2025-06-06 | $0.33 | $0.40 | $0.33 | $0.40 | $0.40 | 406,363 |
| 2025-06-05 | $0.41 | $0.49 | $0.33 | $0.34 | $0.34 | 1,143,258 |
| 2025-06-04 | $0.29 | $0.40 | $0.27 | $0.38 | $0.38 | 1,606,958 |
| 2025-06-03 | $0.29 | $0.32 | $0.28 | $0.29 | $0.29 | 84,165 |
| 2025-06-02 | $0.31 | $0.35 | $0.27 | $0.29 | $0.29 | 285,076 |
| 2025-05-30 | $0.32 | $0.35 | $0.30 | $0.31 | $0.31 | 34,684 |
| 2025-05-29 | $0.33 | $0.33 | $0.30 | $0.32 | $0.32 | 240,584 |
| 2025-05-28 | $0.34 | $0.34 | $0.32 | $0.34 | $0.34 | 39,317 |
| 2025-05-27 | $0.36 | $0.37 | $0.32 | $0.32 | $0.32 | 58,596 |
| 2025-05-23 | $0.34 | $0.36 | $0.31 | $0.33 | $0.33 | 124,964 |
| 2025-05-22 | $0.33 | $0.34 | $0.32 | $0.33 | $0.33 | 11,371 |
| 2025-05-21 | $0.33 | $0.34 | $0.32 | $0.33 | $0.33 | 37,326 |
| 2025-05-20 | $0.35 | $0.37 | $0.34 | $0.35 | $0.35 | 90,571 |
| 2025-05-19 | $0.35 | $0.36 | $0.33 | $0.35 | $0.35 | 97,594 |
| 2025-05-16 | $0.34 | $0.38 | $0.33 | $0.35 | $0.35 | 193,989 |
| 2025-05-15 | $0.31 | $0.32 | $0.30 | $0.32 | $0.32 | 71,818 |
| 2025-05-14 | $0.29 | $0.31 | $0.29 | $0.31 | $0.31 | 153,099 |
| 2025-05-13 | $0.30 | $0.31 | $0.29 | $0.30 | $0.30 | 48,441 |
| 2025-05-12 | $0.32 | $0.32 | $0.30 | $0.30 | $0.30 | 52,143 |
| 2025-05-09 | $0.29 | $0.32 | $0.29 | $0.29 | $0.29 | 71,681 |
| 2025-05-08 | $0.29 | $0.31 | $0.29 | $0.29 | $0.29 | 73,323 |
| 2025-05-07 | $0.32 | $0.32 | $0.30 | $0.30 | $0.30 | 43,363 |
| 2025-05-06 | $0.31 | $0.32 | $0.29 | $0.30 | $0.30 | 130,286 |
| 2025-05-05 | $0.32 | $0.33 | $0.31 | $0.32 | $0.32 | 90,763 |
| 2025-05-02 | $0.31 | $0.32 | $0.30 | $0.32 | $0.32 | 35,596 |
| 2025-05-01 | $0.33 | $0.33 | $0.30 | $0.30 | $0.30 | 29,832 |
| 2025-04-30 | $0.30 | $0.33 | $0.30 | $0.32 | $0.32 | 139,188 |
| 2025-04-29 | $0.29 | $0.30 | $0.29 | $0.30 | $0.30 | 18,026 |
| 2025-04-28 | $0.30 | $0.30 | $0.29 | $0.29 | $0.29 | 32,526 |
| 2025-04-25 | $0.31 | $0.31 | $0.30 | $0.30 | $0.30 | 54,886 |
| 2025-04-24 | $0.30 | $0.30 | $0.28 | $0.30 | $0.30 | 40,681 |
| 2025-04-23 | $0.29 | $0.31 | $0.28 | $0.30 | $0.30 | 149,195 |
| 2025-04-22 | $0.27 | $0.29 | $0.27 | $0.28 | $0.28 | 95,618 |
| 2025-04-21 | $0.25 | $0.28 | $0.25 | $0.27 | $0.27 | 119,660 |
| 2025-04-17 | $0.24 | $0.26 | $0.24 | $0.25 | $0.25 | 27,814 |
| 2025-04-16 | $0.25 | $0.27 | $0.24 | $0.25 | $0.25 | 213,521 |
| 2025-04-15 | $0.26 | $0.27 | $0.25 | $0.26 | $0.26 | 93,904 |
| 2025-04-14 | $0.22 | $0.28 | $0.22 | $0.27 | $0.27 | 202,043 |
| 2025-04-11 | $0.26 | $0.26 | $0.24 | $0.25 | $0.25 | 86,721 |
| 2025-04-10 | $0.23 | $0.26 | $0.23 | $0.25 | $0.25 | 194,691 |
| 2025-04-09 | $0.23 | $0.28 | $0.22 | $0.25 | $0.25 | 441,062 |
| 2025-04-08 | $0.25 | $0.32 | $0.22 | $0.25 | $0.25 | 1,821,299 |
| 2025-04-07 | $0.45 | $0.45 | $0.42 | $0.42 | $0.42 | 107,068 |
| 2025-04-04 | $0.57 | $0.63 | $0.43 | $0.45 | $0.45 | 183,946 |
| 2025-04-03 | $0.55 | $0.62 | $0.54 | $0.56 | $0.56 | 92,589 |
| 2025-04-02 | $0.62 | $0.69 | $0.58 | $0.58 | $0.58 | 42,166 |
| 2025-04-01 | $0.65 | $0.71 | $0.60 | $0.61 | $0.61 | 52,157 |
| 2025-03-31 | $0.65 | $0.67 | $0.65 | $0.65 | $0.65 | 21,725 |
| 2025-03-28 | $0.68 | $0.70 | $0.63 | $0.64 | $0.64 | 49,033 |
| 2025-03-27 | $0.63 | $0.71 | $0.63 | $0.71 | $0.71 | 19,495 |
| 2025-03-26 | $0.68 | $0.73 | $0.62 | $0.64 | $0.64 | 18,892 |
| 2025-03-25 | $0.63 | $0.70 | $0.63 | $0.66 | $0.66 | 33,217 |
| 2025-03-24 | $0.69 | $0.73 | $0.61 | $0.61 | $0.61 | 146,205 |
| 2025-03-21 | $0.69 | $0.71 | $0.66 | $0.67 | $0.67 | 35,467 |
| 2025-03-20 | $0.71 | $0.74 | $0.69 | $0.70 | $0.70 | 26,761 |
| 2025-03-19 | $0.73 | $0.77 | $0.70 | $0.73 | $0.73 | 32,109 |
| 2025-03-18 | $0.64 | $0.78 | $0.64 | $0.73 | $0.73 | 101,293 |
| 2025-03-17 | $0.64 | $0.69 | $0.64 | $0.64 | $0.64 | 30,582 |
| 2025-03-14 | $0.64 | $0.69 | $0.63 | $0.63 | $0.63 | 33,730 |
| 2025-03-13 | $0.73 | $0.73 | $0.62 | $0.66 | $0.66 | 35,017 |
| 2025-03-12 | $0.68 | $0.70 | $0.63 | $0.66 | $0.66 | 24,324 |
| 2025-03-11 | $0.67 | $0.72 | $0.62 | $0.68 | $0.68 | 95,380 |
| 2025-03-10 | $0.74 | $0.75 | $0.66 | $0.67 | $0.67 | 60,637 |
| 2025-03-07 | $0.71 | $0.74 | $0.69 | $0.74 | $0.74 | 21,738 |
| 2025-03-06 | $0.69 | $0.72 | $0.69 | $0.72 | $0.72 | 29,172 |
| 2025-03-05 | $0.69 | $0.73 | $0.69 | $0.70 | $0.70 | 20,037 |
| 2025-03-04 | $0.70 | $0.72 | $0.68 | $0.72 | $0.72 | 37,846 |
| 2025-03-03 | $0.73 | $0.73 | $0.68 | $0.69 | $0.69 | 62,481 |
| 2025-02-28 | $0.72 | $0.77 | $0.72 | $0.72 | $0.72 | 24,758 |
| 2025-02-27 | $0.73 | $0.77 | $0.70 | $0.74 | $0.74 | 29,382 |
| 2025-02-26 | $0.71 | $0.75 | $0.69 | $0.74 | $0.74 | 22,246 |
| 2025-02-25 | $0.75 | $0.76 | $0.68 | $0.70 | $0.70 | 70,276 |
| 2025-02-24 | $0.75 | $0.79 | $0.72 | $0.75 | $0.75 | 52,040 |
| 2025-02-21 | $0.77 | $0.83 | $0.75 | $0.75 | $0.75 | 52,912 |
| 2025-02-20 | $0.78 | $0.84 | $0.75 | $0.77 | $0.77 | 45,719 |
| 2025-02-19 | $0.75 | $0.80 | $0.74 | $0.77 | $0.77 | 141,832 |
| 2025-02-18 | $0.75 | $0.78 | $0.73 | $0.73 | $0.73 | 103,104 |
| 2025-02-14 | $0.78 | $0.80 | $0.75 | $0.75 | $0.75 | 53,856 |
| 2025-02-13 | $0.74 | $0.81 | $0.73 | $0.79 | $0.79 | 91,027 |
| 2025-02-12 | $0.73 | $0.76 | $0.73 | $0.73 | $0.73 | 99,518 |
| 2025-02-11 | $0.77 | $0.78 | $0.73 | $0.75 | $0.75 | 97,271 |
| 2025-02-10 | $0.85 | $0.87 | $0.78 | $0.78 | $0.78 | 165,610 |
| 2025-02-07 | $0.86 | $0.90 | $0.83 | $0.84 | $0.84 | 45,839 |
| 2025-02-06 | $0.86 | $0.88 | $0.84 | $0.84 | $0.84 | 30,707 |
| 2025-02-05 | $0.87 | $0.88 | $0.85 | $0.88 | $0.88 | 22,365 |
| 2025-02-04 | $0.85 | $0.95 | $0.85 | $0.86 | $0.86 | 57,161 |
| 2025-02-03 | $0.85 | $0.95 | $0.82 | $0.87 | $0.87 | 196,378 |
| 2025-01-31 | $0.87 | $0.87 | $0.85 | $0.86 | $0.86 | 53,381 |
| 2025-01-30 | $0.88 | $0.90 | $0.86 | $0.88 | $0.88 | 24,780 |
| 2025-01-29 | $0.88 | $0.90 | $0.86 | $0.87 | $0.87 | 19,794 |
| 2025-01-28 | $0.87 | $0.92 | $0.87 | $0.89 | $0.89 | 43,012 |
| 2025-01-27 | $0.88 | $0.91 | $0.87 | $0.88 | $0.88 | 15,532 |
| 2025-01-24 | $0.89 | $0.92 | $0.87 | $0.88 | $0.88 | 41,818 |
| 2025-01-23 | $0.86 | $0.93 | $0.86 | $0.92 | $0.92 | 32,970 |
| 2025-01-22 | $0.89 | $0.95 | $0.87 | $0.87 | $0.87 | 24,597 |
| 2025-01-21 | $0.89 | $0.89 | $0.85 | $0.89 | $0.89 | 64,225 |
| 2025-01-17 | $0.89 | $0.92 | $0.87 | $0.88 | $0.88 | 116,857 |
| 2025-01-16 | $0.89 | $0.95 | $0.88 | $0.89 | $0.89 | 54,265 |
| 2025-01-15 | $0.89 | $0.95 | $0.89 | $0.90 | $0.90 | 40,775 |
| 2025-01-14 | $0.91 | $0.92 | $0.89 | $0.89 | $0.89 | 39,326 |
| 2025-01-13 | $0.94 | $0.96 | $0.90 | $0.92 | $0.92 | 40,093 |
| 2025-01-10 | $0.99 | $1.03 | $0.92 | $0.94 | $0.94 | 96,245 |
| 2025-01-08 | $1.04 | $1.04 | $0.97 | $1.00 | $1.00 | 61,695 |
| 2025-01-07 | $1.04 | $1.07 | $1.00 | $1.05 | $1.05 | 77,197 |
| 2025-01-06 | $1.01 | $1.08 | $1.00 | $1.03 | $1.03 | 105,486 |
| 2025-01-03 | $0.95 | $1.03 | $0.95 | $1.01 | $1.01 | 63,962 |
| 2025-01-02 | $0.96 | $1.00 | $0.91 | $0.95 | $0.95 | 70,727 |
| 2024-12-31 | $0.90 | $0.99 | $0.90 | $0.96 | $0.96 | 110,028 |
| 2024-12-30 | $0.90 | $0.93 | $0.87 | $0.93 | $0.93 | 45,442 |
| 2024-12-27 | $0.91 | $0.94 | $0.87 | $0.91 | $0.91 | 51,278 |
| 2024-12-26 | $0.86 | $0.94 | $0.86 | $0.92 | $0.92 | 72,365 |
| 2024-12-24 | $0.91 | $0.91 | $0.84 | $0.86 | $0.86 | 359,438 |
| 2024-12-23 | $0.96 | $1.00 | $0.90 | $0.91 | $0.91 | 153,855 |
| 2024-12-20 | $0.97 | $1.00 | $0.93 | $0.95 | $0.95 | 104,312 |
| 2024-12-19 | $0.99 | $1.02 | $0.93 | $0.98 | $0.98 | 83,578 |
| 2024-12-18 | $1.02 | $1.03 | $0.96 | $0.98 | $0.98 | 135,992 |
| 2024-12-17 | $1.07 | $1.08 | $1.00 | $1.03 | $1.03 | 112,727 |
| 2024-12-16 | $1.08 | $1.08 | $1.00 | $1.03 | $1.03 | 195,521 |
| 2024-12-13 | $1.13 | $1.15 | $1.07 | $1.08 | $1.08 | 89,548 |
| 2024-12-12 | $1.19 | $1.20 | $1.11 | $1.12 | $1.12 | 77,827 |
| 2024-12-11 | $1.21 | $1.24 | $1.18 | $1.20 | $1.20 | 135,647 |
| 2024-12-10 | $1.18 | $1.20 | $1.12 | $1.19 | $1.19 | 173,116 |
| 2024-12-09 | $1.13 | $1.22 | $1.07 | $1.16 | $1.16 | 248,804 |
| 2024-12-06 | $1.10 | $1.10 | $1.02 | $1.06 | $1.06 | 60,934 |
| 2024-12-05 | $1.10 | $1.14 | $1.05 | $1.06 | $1.06 | 63,343 |
| 2024-12-04 | $1.07 | $1.12 | $1.06 | $1.09 | $1.09 | 18,057 |
| 2024-12-03 | $1.14 | $1.14 | $1.06 | $1.06 | $1.06 | 91,812 |
| 2024-12-02 | $1.17 | $1.21 | $1.10 | $1.13 | $1.13 | 147,264 |
| 2024-11-29 | $1.07 | $1.22 | $1.07 | $1.17 | $1.17 | 144,491 |
| 2024-11-27 | $1.10 | $1.12 | $1.06 | $1.10 | $1.10 | 68,892 |
| 2024-11-26 | $1.06 | $1.12 | $1.06 | $1.08 | $1.08 | 30,057 |
| 2024-11-25 | $1.07 | $1.10 | $1.05 | $1.05 | $1.05 | 80,435 |
| 2024-11-22 | $1.00 | $1.15 | $0.99 | $1.02 | $1.02 | 65,109 |
| 2024-11-21 | $1.00 | $1.05 | $0.98 | $0.99 | $0.99 | 15,983 |
| 2024-11-20 | $0.96 | $1.01 | $0.96 | $0.99 | $0.99 | 50,052 |
| 2024-11-19 | $0.96 | $0.97 | $0.96 | $0.96 | $0.96 | 76,153 |
| 2024-11-18 | $0.97 | $0.99 | $0.96 | $0.96 | $0.96 | 20,571 |
| 2024-11-15 | $1.02 | $1.02 | $0.95 | $0.99 | $0.99 | 64,925 |
| 2024-11-14 | $1.11 | $1.11 | $1.00 | $1.01 | $1.01 | 49,243 |
| 2024-11-13 | $1.12 | $1.15 | $1.07 | $1.09 | $1.09 | 61,489 |
| 2024-11-12 | $1.06 | $1.12 | $1.06 | $1.11 | $1.11 | 119,009 |
| 2024-11-11 | $1.01 | $1.08 | $0.98 | $1.05 | $1.05 | 87,090 |
| 2024-11-08 | $0.99 | $1.02 | $0.98 | $1.00 | $1.00 | 86,370 |
| 2024-11-07 | $0.99 | $1.04 | $0.99 | $0.99 | $0.99 | 94,034 |
| 2024-11-06 | $1.04 | $1.05 | $0.99 | $1.00 | $1.00 | 96,638 |
| 2024-11-05 | $1.00 | $1.04 | $1.00 | $1.02 | $1.02 | 33,016 |
| 2024-11-04 | $1.01 | $1.07 | $1.01 | $1.02 | $1.02 | 24,308 |
| 2024-11-01 | $1.04 | $1.07 | $1.00 | $1.01 | $1.01 | 72,673 |
| 2024-10-31 | $1.02 | $1.08 | $1.00 | $1.03 | $1.03 | 62,211 |
| 2024-10-30 | $1.01 | $1.06 | $1.00 | $1.02 | $1.02 | 25,290 |
| 2024-10-29 | $1.03 | $1.09 | $0.96 | $1.02 | $1.02 | 119,506 |
| 2024-10-28 | $1.03 | $1.07 | $1.02 | $1.04 | $1.04 | 81,973 |
| 2024-10-25 | $1.00 | $1.08 | $1.00 | $1.03 | $1.03 | 90,153 |
| 2024-10-24 | $1.05 | $1.06 | $0.99 | $0.99 | $0.99 | 85,155 |
| 2024-10-23 | $1.08 | $1.10 | $1.00 | $1.03 | $1.03 | 120,335 |
| 2024-10-22 | $1.09 | $1.12 | $1.06 | $1.08 | $1.08 | 127,142 |
| 2024-10-21 | $1.11 | $1.12 | $1.09 | $1.10 | $1.10 | 113,451 |
| 2024-10-18 | $1.09 | $1.12 | $1.09 | $1.12 | $1.12 | 198,262 |
| 2024-10-17 | $1.09 | $1.12 | $1.09 | $1.09 | $1.09 | 84,408 |
| 2024-10-16 | $1.09 | $1.12 | $1.09 | $1.10 | $1.10 | 93,563 |
| 2024-10-15 | $1.08 | $1.12 | $1.08 | $1.09 | $1.09 | 60,996 |
| 2024-10-14 | $1.10 | $1.12 | $1.08 | $1.08 | $1.08 | 94,253 |
| 2024-10-11 | $1.11 | $1.13 | $1.09 | $1.10 | $1.10 | 178,685 |
| 2024-10-10 | $1.10 | $1.13 | $1.10 | $1.11 | $1.11 | 30,485 |
| 2024-10-09 | $1.12 | $1.14 | $1.11 | $1.12 | $1.12 | 33,977 |
| 2024-10-08 | $1.13 | $1.14 | $1.11 | $1.11 | $1.11 | 25,597 |
| 2024-10-07 | $1.14 | $1.14 | $1.11 | $1.13 | $1.13 | 24,970 |
| 2024-10-04 | $1.10 | $1.14 | $1.10 | $1.11 | $1.11 | 27,558 |
| 2024-10-03 | $1.09 | $1.12 | $1.09 | $1.10 | $1.10 | 18,817 |
| 2024-10-02 | $1.11 | $1.14 | $1.09 | $1.09 | $1.09 | 107,946 |
| 2024-10-01 | $1.17 | $1.18 | $1.11 | $1.12 | $1.12 | 95,709 |
| 2024-09-30 | $1.15 | $1.17 | $1.11 | $1.17 | $1.17 | 34,412 |
| 2024-09-27 | $1.12 | $1.14 | $1.10 | $1.11 | $1.11 | 28,657 |
| 2024-09-26 | $1.10 | $1.13 | $1.09 | $1.11 | $1.11 | 20,905 |
| 2024-09-25 | $1.11 | $1.13 | $1.09 | $1.10 | $1.10 | 60,109 |
| 2024-09-24 | $1.10 | $1.12 | $1.10 | $1.10 | $1.10 | 32,438 |
| 2024-09-23 | $1.13 | $1.13 | $1.10 | $1.10 | $1.10 | 30,953 |
| 2024-09-20 | $1.11 | $1.13 | $1.10 | $1.10 | $1.10 | 74,857 |
| 2024-09-19 | $1.13 | $1.13 | $1.10 | $1.10 | $1.10 | 52,178 |
| 2024-09-18 | $1.10 | $1.14 | $1.10 | $1.10 | $1.10 | 69,500 |
| 2024-09-17 | $1.10 | $1.15 | $1.10 | $1.10 | $1.10 | 40,235 |
| 2024-09-16 | $1.17 | $1.19 | $1.10 | $1.10 | $1.10 | 27,299 |
| 2024-09-13 | $1.11 | $1.16 | $1.11 | $1.13 | $1.13 | 36,355 |
| 2024-09-12 | $1.16 | $1.16 | $1.10 | $1.10 | $1.10 | 39,133 |
| 2024-09-11 | $1.11 | $1.15 | $1.09 | $1.11 | $1.11 | 59,293 |
| 2024-09-10 | $1.08 | $1.13 | $1.08 | $1.11 | $1.11 | 63,306 |
| 2024-09-09 | $1.09 | $1.13 | $1.09 | $1.11 | $1.11 | 80,539 |
| 2024-09-06 | $1.12 | $1.15 | $1.10 | $1.10 | $1.10 | 107,166 |
| 2024-09-05 | $1.10 | $1.13 | $1.10 | $1.11 | $1.11 | 25,709 |
| 2024-09-04 | $1.10 | $1.15 | $1.09 | $1.11 | $1.11 | 35,203 |
| 2024-09-03 | $1.15 | $1.19 | $1.10 | $1.10 | $1.10 | 78,183 |
| 2024-08-30 | $1.17 | $1.19 | $1.14 | $1.15 | $1.15 | 35,129 |
| 2024-08-29 | $1.18 | $1.23 | $1.17 | $1.19 | $1.19 | 29,033 |
| 2024-08-28 | $1.22 | $1.23 | $1.16 | $1.16 | $1.16 | 34,577 |
| 2024-08-27 | $1.17 | $1.25 | $1.15 | $1.24 | $1.24 | 136,181 |
| 2024-08-26 | $1.14 | $1.21 | $1.12 | $1.14 | $1.14 | 83,622 |
| 2024-08-23 | $1.11 | $1.15 | $1.10 | $1.13 | $1.13 | 55,451 |
| 2024-08-22 | $1.15 | $1.16 | $1.10 | $1.10 | $1.10 | 56,821 |
| 2024-08-21 | $1.12 | $1.16 | $1.10 | $1.14 | $1.14 | 208,191 |
| 2024-08-20 | $1.16 | $1.16 | $1.10 | $1.11 | $1.11 | 81,020 |
| 2024-08-19 | $1.15 | $1.18 | $1.11 | $1.14 | $1.14 | 90,169 |
| 2024-08-16 | $1.10 | $1.13 | $1.09 | $1.10 | $1.10 | 55,609 |
| 2024-08-15 | $1.10 | $1.21 | $1.10 | $1.11 | $1.11 | 126,105 |
| 2024-08-14 | $1.14 | $1.15 | $1.09 | $1.09 | $1.09 | 48,038 |
| 2024-08-13 | $1.12 | $1.14 | $1.10 | $1.14 | $1.14 | 56,085 |
| 2024-08-12 | $1.16 | $1.18 | $1.10 | $1.10 | $1.10 | 115,557 |
| 2024-08-09 | $1.23 | $1.23 | $1.14 | $1.14 | $1.14 | 115,475 |
| 2024-08-08 | $1.20 | $1.23 | $1.19 | $1.19 | $1.19 | 24,641 |
| 2024-08-07 | $1.16 | $1.23 | $1.16 | $1.20 | $1.20 | 71,281 |
| 2024-08-06 | $1.19 | $1.23 | $1.17 | $1.20 | $1.20 | 43,482 |
| 2024-08-05 | $1.13 | $1.22 | $1.09 | $1.18 | $1.18 | 124,826 |
| 2024-08-02 | $1.29 | $1.30 | $1.20 | $1.26 | $1.26 | 104,774 |
| 2024-08-01 | $1.39 | $1.41 | $1.28 | $1.32 | $1.32 | 86,489 |
| 2024-07-31 | $1.32 | $1.54 | $1.30 | $1.39 | $1.39 | 375,088 |
| 2024-07-30 | $1.35 | $1.36 | $1.29 | $1.30 | $1.30 | 76,714 |
| 2024-07-29 | $1.36 | $1.38 | $1.29 | $1.32 | $1.32 | 35,216 |
| 2024-07-26 | $1.36 | $1.38 | $1.33 | $1.36 | $1.36 | 66,372 |
| 2024-07-25 | $1.32 | $1.38 | $1.31 | $1.33 | $1.33 | 39,920 |
| 2024-07-24 | $1.30 | $1.36 | $1.29 | $1.30 | $1.30 | 78,565 |
| 2024-07-23 | $1.35 | $1.36 | $1.32 | $1.34 | $1.34 | 36,636 |
| 2024-07-22 | $1.37 | $1.37 | $1.31 | $1.32 | $1.32 | 52,600 |
| 2024-07-19 | $1.31 | $1.35 | $1.30 | $1.34 | $1.34 | 48,443 |
| 2024-07-18 | $1.38 | $1.41 | $1.29 | $1.30 | $1.30 | 80,166 |
| 2024-07-17 | $1.46 | $1.49 | $1.37 | $1.39 | $1.39 | 65,374 |
| 2024-07-16 | $1.35 | $1.47 | $1.32 | $1.45 | $1.45 | 154,612 |
| 2024-07-15 | $1.39 | $1.40 | $1.29 | $1.34 | $1.34 | 118,709 |
| 2024-07-12 | $1.44 | $1.46 | $1.37 | $1.38 | $1.38 | 94,416 |
| 2024-07-11 | $1.31 | $1.44 | $1.31 | $1.43 | $1.43 | 105,320 |
| 2024-07-10 | $1.30 | $1.34 | $1.30 | $1.32 | $1.32 | 93,005 |
| 2024-07-09 | $1.30 | $1.33 | $1.29 | $1.29 | $1.29 | 138,313 |
| 2024-07-08 | $1.34 | $1.37 | $1.29 | $1.30 | $1.30 | 123,859 |
| 2024-07-05 | $1.28 | $1.35 | $1.28 | $1.33 | $1.33 | 119,674 |
| 2024-07-03 | $1.27 | $1.30 | $1.25 | $1.28 | $1.28 | 76,734 |
| 2024-07-02 | $1.39 | $1.42 | $1.16 | $1.20 | $1.20 | 715,699 |
| 2024-07-01 | $1.38 | $1.42 | $1.36 | $1.36 | $1.36 | 203,291 |
| 2024-06-28 | $1.50 | $1.50 | $1.34 | $1.34 | $1.34 | 3,550,136 |
| 2024-06-27 | $1.42 | $1.50 | $1.39 | $1.48 | $1.48 | 230,702 |
| 2024-06-26 | $1.49 | $1.53 | $1.40 | $1.40 | $1.40 | 215,823 |
| 2024-06-25 | $1.52 | $1.55 | $1.42 | $1.49 | $1.49 | 280,410 |
| 2024-06-24 | $1.48 | $1.60 | $1.45 | $1.54 | $1.54 | 177,882 |
| 2024-06-21 | $1.43 | $1.50 | $1.43 | $1.46 | $1.46 | 375,522 |
| 2024-06-20 | $1.40 | $1.47 | $1.40 | $1.44 | $1.44 | 161,641 |
| 2024-06-18 | $1.45 | $1.48 | $1.40 | $1.40 | $1.40 | 174,318 |
| 2024-06-17 | $1.54 | $1.57 | $1.44 | $1.45 | $1.45 | 198,873 |
| 2024-06-14 | $1.62 | $1.66 | $1.48 | $1.55 | $1.55 | 133,564 |
| 2024-06-13 | $1.64 | $1.68 | $1.60 | $1.66 | $1.66 | 93,828 |
| 2024-06-12 | $1.60 | $1.73 | $1.60 | $1.65 | $1.65 | 180,950 |
| 2024-06-11 | $1.49 | $1.64 | $1.49 | $1.64 | $1.64 | 154,174 |
| 2024-06-10 | $1.45 | $1.55 | $1.44 | $1.53 | $1.53 | 148,681 |
| 2024-06-07 | $1.52 | $1.54 | $1.46 | $1.48 | $1.48 | 115,165 |
| 2024-06-06 | $1.57 | $1.60 | $1.49 | $1.49 | $1.49 | 149,948 |
| 2024-06-05 | $1.55 | $1.62 | $1.51 | $1.61 | $1.61 | 137,893 |
| 2024-06-04 | $1.54 | $1.60 | $1.53 | $1.54 | $1.54 | 129,854 |
| 2024-06-03 | $1.66 | $1.68 | $1.53 | $1.55 | $1.55 | 123,981 |
| 2024-05-31 | $1.60 | $1.69 | $1.60 | $1.67 | $1.67 | 163,502 |
| 2024-05-30 | $1.48 | $1.66 | $1.48 | $1.59 | $1.59 | 323,353 |
| 2024-05-29 | $1.58 | $1.58 | $1.44 | $1.47 | $1.47 | 273,939 |
| 2024-05-28 | $1.57 | $1.63 | $1.55 | $1.58 | $1.58 | 211,234 |
| 2024-05-24 | $1.61 | $1.65 | $1.56 | $1.56 | $1.56 | 180,887 |
| 2024-05-23 | $1.71 | $1.71 | $1.60 | $1.61 | $1.61 | 146,417 |
| 2024-05-22 | $1.68 | $1.73 | $1.66 | $1.71 | $1.71 | 173,819 |
| 2024-05-21 | $1.63 | $1.70 | $1.57 | $1.61 | $1.61 | 274,617 |
| 2024-05-20 | $1.77 | $1.84 | $1.59 | $1.59 | $1.59 | 490,305 |
| 2024-05-17 | $1.86 | $1.89 | $1.76 | $1.77 | $1.77 | 207,109 |
| 2024-05-16 | $1.92 | $2.00 | $1.82 | $1.86 | $1.86 | 223,764 |
| 2024-05-15 | $1.78 | $1.92 | $1.77 | $1.91 | $1.91 | 227,530 |
| 2024-05-14 | $1.80 | $1.88 | $1.80 | $1.84 | $1.84 | 103,851 |
| 2024-05-13 | $1.84 | $1.91 | $1.77 | $1.78 | $1.78 | 144,858 |
| 2024-05-10 | $1.94 | $2.00 | $1.82 | $1.83 | $1.83 | 187,730 |
| 2024-05-09 | $1.90 | $1.99 | $1.86 | $1.90 | $1.90 | 197,724 |
| 2024-05-08 | $1.94 | $1.94 | $1.84 | $1.85 | $1.85 | 145,267 |
| 2024-05-07 | $1.88 | $1.94 | $1.81 | $1.92 | $1.92 | 222,759 |
| 2024-05-06 | $1.85 | $1.94 | $1.82 | $1.88 | $1.88 | 218,265 |
| 2024-05-03 | $1.87 | $1.89 | $1.78 | $1.83 | $1.83 | 227,968 |
| 2024-05-02 | $1.90 | $1.90 | $1.80 | $1.83 | $1.83 | 159,026 |
| 2024-05-01 | $1.92 | $2.00 | $1.88 | $1.90 | $1.90 | 341,229 |
| 2024-04-30 | $1.80 | $1.97 | $1.77 | $1.92 | $1.92 | 312,275 |
| 2024-04-29 | $1.70 | $1.88 | $1.68 | $1.85 | $1.85 | 298,878 |
| 2024-04-26 | $1.63 | $1.72 | $1.60 | $1.70 | $1.70 | 240,025 |
| 2024-04-25 | $1.61 | $1.72 | $1.54 | $1.65 | $1.65 | 324,917 |
| 2024-04-24 | $1.75 | $1.75 | $1.57 | $1.58 | $1.58 | 279,844 |
| 2024-04-23 | $1.75 | $1.88 | $1.70 | $1.74 | $1.74 | 243,333 |
| 2024-04-22 | $1.78 | $1.84 | $1.67 | $1.77 | $1.77 | 267,171 |
| 2024-04-19 | $1.65 | $1.82 | $1.65 | $1.76 | $1.76 | 317,943 |
| 2024-04-18 | $1.80 | $1.82 | $1.67 | $1.67 | $1.67 | 353,893 |
| 2024-04-17 | $1.76 | $1.80 | $1.70 | $1.76 | $1.76 | 518,857 |
| 2024-04-16 | $1.87 | $1.96 | $1.71 | $1.80 | $1.80 | 737,342 |
| 2024-04-15 | $2.00 | $2.01 | $1.77 | $1.83 | $1.83 | 1,677,506 |
| 2024-04-12 | $2.70 | $2.77 | $2.01 | $2.20 | $2.20 | 4,487,442 |
| 2024-04-11 | $3.33 | $3.46 | $2.63 | $2.98 | $2.98 | 79,535,866 |
| 2024-04-10 | $1.60 | $1.67 | $1.56 | $1.63 | $1.63 | 728,290 |
| 2024-04-09 | $1.67 | $1.67 | $1.60 | $1.65 | $1.65 | 42,884 |
| 2024-04-08 | $1.63 | $1.71 | $1.56 | $1.67 | $1.67 | 77,690 |
| 2024-04-05 | $1.59 | $1.65 | $1.56 | $1.63 | $1.63 | 64,882 |
| 2024-04-04 | $1.69 | $1.69 | $1.56 | $1.58 | $1.58 | 72,928 |
| 2024-04-03 | $1.69 | $1.70 | $1.59 | $1.67 | $1.67 | 68,118 |
| 2024-04-02 | $1.74 | $1.74 | $1.64 | $1.71 | $1.71 | 121,386 |
| 2024-04-01 | $1.84 | $1.85 | $1.70 | $1.79 | $1.79 | 158,029 |
| 2024-03-28 | $1.60 | $1.86 | $1.59 | $1.85 | $1.85 | 241,377 |
| 2024-03-27 | $1.51 | $1.61 | $1.46 | $1.59 | $1.59 | 79,311 |
| 2024-03-26 | $1.55 | $1.63 | $1.46 | $1.47 | $1.47 | 129,101 |
| 2024-03-25 | $1.64 | $1.66 | $1.48 | $1.50 | $1.50 | 99,028 |
| 2024-03-22 | $1.68 | $1.68 | $1.56 | $1.60 | $1.60 | 50,446 |
| 2024-03-21 | $1.70 | $1.70 | $1.55 | $1.64 | $1.64 | 82,225 |
| 2024-03-20 | $1.62 | $1.69 | $1.51 | $1.68 | $1.68 | 95,582 |
| 2024-03-19 | $1.60 | $1.65 | $1.53 | $1.60 | $1.60 | 156,173 |
| 2024-03-18 | $1.60 | $1.70 | $1.51 | $1.63 | $1.63 | 175,316 |
| 2024-03-15 | $1.81 | $1.85 | $1.56 | $1.62 | $1.62 | 196,485 |
| 2024-03-14 | $1.76 | $1.88 | $1.56 | $1.60 | $1.60 | 120,783 |
| 2024-03-13 | $1.71 | $1.77 | $1.64 | $1.76 | $1.76 | 91,865 |
| 2024-03-12 | $1.86 | $1.86 | $1.62 | $1.68 | $1.68 | 140,305 |
| 2024-03-11 | $1.83 | $1.96 | $1.82 | $1.84 | $1.84 | 44,559 |
| 2024-03-08 | $1.87 | $1.98 | $1.83 | $1.87 | $1.87 | 45,039 |
| 2024-03-07 | $1.89 | $1.95 | $1.77 | $1.86 | $1.86 | 80,838 |
| 2024-03-06 | $1.85 | $1.93 | $1.81 | $1.85 | $1.85 | 54,448 |
| 2024-03-05 | $2.05 | $2.16 | $1.84 | $1.86 | $1.86 | 195,414 |
| 2024-03-04 | $2.42 | $2.58 | $1.97 | $1.97 | $1.97 | 278,545 |
| 2024-03-01 | $2.35 | $2.51 | $2.29 | $2.36 | $2.36 | 191,156 |
| 2024-02-29 | $2.29 | $2.40 | $2.18 | $2.33 | $2.33 | 248,822 |
| 2024-02-28 | $2.14 | $2.38 | $2.12 | $2.22 | $2.22 | 431,987 |
| 2024-02-27 | $1.80 | $2.14 | $1.80 | $2.12 | $2.12 | 164,652 |
| 2024-02-26 | $1.76 | $1.88 | $1.73 | $1.80 | $1.80 | 307,443 |
| 2024-02-23 | $1.81 | $1.87 | $1.68 | $1.70 | $1.70 | 182,501 |
| 2024-02-22 | $1.80 | $1.89 | $1.78 | $1.83 | $1.83 | 144,900 |
| 2024-02-21 | $1.81 | $1.84 | $1.72 | $1.80 | $1.80 | 158,310 |
| 2024-02-20 | $2.03 | $2.05 | $1.81 | $1.83 | $1.83 | 241,243 |
| 2024-02-16 | $1.86 | $2.07 | $1.81 | $2.00 | $2.00 | 217,940 |
| 2024-02-15 | $1.70 | $1.88 | $1.68 | $1.86 | $1.86 | 143,759 |
| 2024-02-14 | $1.69 | $1.80 | $1.65 | $1.71 | $1.71 | 188,429 |
| 2024-02-13 | $1.69 | $1.69 | $1.60 | $1.68 | $1.68 | 324,649 |
| 2024-02-12 | $1.78 | $1.85 | $1.63 | $1.66 | $1.66 | 317,668 |
| 2024-02-09 | $1.77 | $1.85 | $1.74 | $1.77 | $1.77 | 212,857 |
| 2024-02-08 | $1.71 | $1.89 | $1.55 | $1.71 | $1.71 | 670,278 |
| 2024-02-07 | $1.59 | $1.80 | $1.50 | $1.69 | $1.69 | 662,337 |
| 2024-02-06 | $1.40 | $1.64 | $1.31 | $1.55 | $1.55 | 1,033,350 |
| 2024-02-05 | $1.31 | $1.31 | $1.23 | $1.25 | $1.25 | 273,832 |
| 2024-02-02 | $1.40 | $1.40 | $1.30 | $1.31 | $1.31 | 368,308 |
| 2024-02-01 | $1.36 | $1.39 | $1.32 | $1.36 | $1.36 | 228,136 |
| 2024-01-31 | $1.39 | $1.43 | $1.32 | $1.35 | $1.35 | 259,857 |
| 2024-01-30 | $1.43 | $1.44 | $1.36 | $1.39 | $1.39 | 157,250 |
| 2024-01-29 | $1.40 | $1.41 | $1.32 | $1.40 | $1.40 | 376,914 |
| 2024-01-26 | $1.41 | $1.45 | $1.37 | $1.39 | $1.39 | 223,847 |
| 2024-01-25 | $1.40 | $1.46 | $1.36 | $1.40 | $1.40 | 278,626 |
| 2024-01-24 | $1.48 | $1.52 | $1.35 | $1.39 | $1.39 | 247,487 |
| 2024-01-23 | $1.47 | $1.54 | $1.34 | $1.38 | $1.38 | 309,295 |
| 2024-01-22 | $1.46 | $1.55 | $1.43 | $1.46 | $1.46 | 232,097 |
| 2024-01-19 | $1.65 | $1.66 | $1.36 | $1.44 | $1.44 | 497,041 |
| 2024-01-18 | $1.62 | $1.64 | $1.52 | $1.53 | $1.53 | 124,319 |
| 2024-01-17 | $1.67 | $1.71 | $1.52 | $1.60 | $1.60 | 230,403 |
| 2024-01-16 | $1.92 | $1.92 | $1.66 | $1.69 | $1.69 | 238,982 |
| 2024-01-12 | $1.92 | $1.99 | $1.85 | $1.91 | $1.91 | 56,892 |
| 2024-01-11 | $2.06 | $2.07 | $1.88 | $1.92 | $1.92 | 131,524 |
| 2024-01-10 | $1.96 | $2.11 | $1.95 | $2.00 | $2.00 | 147,189 |
| 2024-01-09 | $2.10 | $2.10 | $1.95 | $1.98 | $1.98 | 203,483 |
| 2024-01-08 | $2.13 | $2.15 | $2.03 | $2.10 | $2.10 | 172,860 |
| 2024-01-05 | $2.25 | $2.50 | $2.10 | $2.12 | $2.12 | 178,568 |
| 2024-01-04 | $2.25 | $2.26 | $2.10 | $2.15 | $2.15 | 197,826 |
| 2024-01-03 | $2.40 | $2.40 | $2.02 | $2.25 | $2.25 | 198,647 |
| 2024-01-02 | $2.37 | $2.49 | $2.33 | $2.40 | $2.40 | 356,774 |
| 2023-12-29 | $2.54 | $2.56 | $2.32 | $2.39 | $2.39 | 108,234 |
| 2023-12-28 | $2.59 | $2.63 | $2.46 | $2.50 | $2.50 | 103,380 |
| 2023-12-27 | $2.77 | $2.77 | $2.59 | $2.60 | $2.60 | 201,194 |
| 2023-12-26 | $2.78 | $2.83 | $2.61 | $2.63 | $2.63 | 235,258 |
| 2023-12-22 | $2.64 | $2.71 | $2.58 | $2.64 | $2.64 | 217,416 |
| 2023-12-21 | $2.75 | $2.80 | $2.55 | $2.61 | $2.61 | 145,473 |
| 2023-12-20 | $2.94 | $3.27 | $2.70 | $2.75 | $2.75 | 106,206 |
| 2023-12-19 | $2.88 | $3.05 | $2.76 | $2.91 | $2.91 | 70,440 |
| 2023-12-18 | $3.09 | $3.14 | $2.79 | $2.90 | $2.90 | 194,473 |
| 2023-12-15 | $3.32 | $3.32 | $3.04 | $3.04 | $3.04 | 182,433 |
| 2023-12-14 | $3.03 | $3.34 | $2.85 | $3.26 | $3.26 | 168,472 |
| 2023-12-13 | $2.80 | $3.00 | $2.70 | $2.97 | $2.97 | 88,404 |
| 2023-12-12 | $2.66 | $2.91 | $2.65 | $2.84 | $2.84 | 122,205 |
| 2023-12-11 | $2.93 | $2.97 | $2.68 | $2.75 | $2.75 | 91,201 |
| 2023-12-08 | $2.67 | $2.96 | $2.65 | $2.89 | $2.89 | 78,441 |
| 2023-12-07 | $2.57 | $2.86 | $2.39 | $2.74 | $2.74 | 489,097 |
| 2023-12-06 | $2.64 | $2.64 | $2.41 | $2.51 | $2.51 | 49,169 |
| 2023-12-05 | $2.63 | $2.79 | $2.43 | $2.54 | $2.54 | 100,187 |
| 2023-12-04 | $2.23 | $2.75 | $1.99 | $2.64 | $2.64 | 198,743 |
| 2023-12-01 | $1.98 | $2.29 | $1.88 | $2.23 | $2.23 | 253,128 |
| 2023-11-30 | $1.99 | $2.14 | $1.72 | $1.91 | $1.91 | 175,498 |
| 2023-11-29 | $2.10 | $2.20 | $1.91 | $1.96 | $1.96 | 158,430 |
| 2023-11-28 | $2.35 | $2.44 | $2.04 | $2.07 | $2.07 | 172,083 |
| 2023-11-27 | $2.46 | $2.48 | $2.25 | $2.30 | $2.30 | 65,431 |
| 2023-11-24 | $2.45 | $2.59 | $2.40 | $2.44 | $2.44 | 14,857 |
| 2023-11-22 | $2.48 | $2.60 | $2.34 | $2.40 | $2.40 | 39,874 |
| 2023-11-21 | $2.35 | $2.59 | $2.25 | $2.40 | $2.40 | 49,308 |
| 2023-11-20 | $2.05 | $2.46 | $2.00 | $2.45 | $2.45 | 516,323 |
| 2023-11-17 | $2.02 | $2.09 | $1.96 | $1.99 | $1.99 | 138,050 |
| 2023-11-16 | $2.31 | $2.31 | $1.98 | $1.99 | $1.99 | 129,088 |
| 2023-11-15 | $2.45 | $2.48 | $2.32 | $2.34 | $2.34 | 81,104 |
| 2023-11-14 | $2.67 | $2.71 | $2.29 | $2.39 | $2.39 | 373,193 |
| 2023-11-13 | $2.85 | $2.93 | $2.50 | $2.54 | $2.54 | 114,524 |
| 2023-11-10 | $3.03 | $3.03 | $2.75 | $2.87 | $2.87 | 41,296 |
| 2023-11-09 | $3.01 | $3.08 | $2.85 | $3.04 | $3.04 | 123,210 |
| 2023-11-08 | $3.36 | $3.40 | $2.95 | $3.00 | $3.00 | 218,698 |
| 2023-11-07 | $3.45 | $3.63 | $3.30 | $3.44 | $3.44 | 90,187 |
| 2023-11-06 | $4.13 | $4.20 | $3.50 | $3.55 | $3.55 | 42,374 |
| 2023-11-03 | $4.24 | $4.38 | $3.80 | $4.14 | $4.14 | 71,915 |
| 2023-11-02 | $4.23 | $4.45 | $4.01 | $4.11 | $4.11 | 42,750 |
| 2023-11-01 | $4.11 | $4.28 | $3.85 | $4.23 | $4.23 | 14,643 |
| 2023-10-31 | $4.35 | $4.50 | $3.69 | $4.20 | $4.20 | 82,923 |
| 2023-10-30 | $4.12 | $4.60 | $3.91 | $4.39 | $4.39 | 96,942 |
| 2023-10-27 | $3.72 | $4.10 | $3.70 | $4.02 | $4.02 | 26,663 |
| 2023-10-26 | $3.36 | $3.76 | $3.36 | $3.75 | $3.75 | 26,636 |
| 2023-10-25 | $3.37 | $3.57 | $3.36 | $3.45 | $3.45 | 18,639 |
| 2023-10-24 | $3.47 | $3.74 | $3.35 | $3.46 | $3.46 | 26,984 |
| 2023-10-23 | $3.42 | $3.64 | $3.38 | $3.48 | $3.48 | 14,155 |
| 2023-10-20 | $3.41 | $3.53 | $3.33 | $3.38 | $3.38 | 44,034 |
| 2023-10-19 | $3.53 | $3.53 | $3.36 | $3.39 | $3.39 | 22,015 |
| 2023-10-18 | $3.89 | $4.07 | $3.52 | $3.53 | $3.53 | 32,352 |
| 2023-10-17 | $3.82 | $4.15 | $3.82 | $3.96 | $3.96 | 33,883 |
| 2023-10-16 | $3.71 | $4.12 | $3.49 | $3.75 | $3.75 | 49,625 |
| 2023-10-13 | $3.58 | $3.70 | $3.58 | $3.68 | $3.68 | 16,738 |
| 2023-10-12 | $3.74 | $3.97 | $3.50 | $3.58 | $3.58 | 47,508 |
| 2023-10-11 | $3.70 | $3.91 | $3.65 | $3.76 | $3.76 | 34,763 |
| 2023-10-10 | $3.32 | $3.84 | $3.31 | $3.69 | $3.69 | 74,703 |
| 2023-10-09 | $3.56 | $3.63 | $3.35 | $3.41 | $3.41 | 44,230 |
| 2023-10-06 | $3.67 | $3.77 | $3.50 | $3.60 | $3.60 | 61,241 |
| 2023-10-05 | $3.71 | $4.04 | $3.65 | $3.75 | $3.75 | 67,510 |
| 2023-10-04 | $3.47 | $3.98 | $3.47 | $3.71 | $3.71 | 88,519 |
| 2023-10-03 | $3.10 | $3.56 | $3.10 | $3.48 | $3.48 | 60,487 |
| 2023-10-02 | $3.37 | $3.41 | $3.03 | $3.16 | $3.16 | 48,922 |
| 2023-09-29 | $3.59 | $3.68 | $3.30 | $3.37 | $3.37 | 55,941 |
| 2023-09-28 | $3.58 | $3.95 | $3.55 | $3.64 | $3.64 | 66,506 |
| 2023-09-27 | $4.79 | $4.89 | $3.45 | $3.52 | $3.52 | 142,480 |
| 2023-09-26 | $4.73 | $5.00 | $4.58 | $4.95 | $4.95 | 35,390 |
| 2023-09-25 | $4.85 | $4.85 | $4.56 | $4.66 | $4.66 | 31,682 |
| 2023-09-22 | $4.79 | $4.92 | $4.72 | $4.86 | $4.86 | 16,465 |
| 2023-09-21 | $4.78 | $4.93 | $4.69 | $4.78 | $4.78 | 13,230 |
| 2023-09-20 | $4.73 | $4.88 | $4.65 | $4.79 | $4.79 | 22,181 |
| 2023-09-19 | $4.78 | $5.00 | $4.70 | $4.70 | $4.70 | 36,816 |
| 2023-09-18 | $4.95 | $4.95 | $4.71 | $4.75 | $4.75 | 26,013 |
| 2023-09-15 | $5.07 | $5.15 | $4.80 | $4.93 | $4.93 | 75,688 |
| 2023-09-14 | $5.62 | $5.77 | $4.97 | $5.06 | $5.06 | 70,070 |
| 2023-09-13 | $5.51 | $5.96 | $5.51 | $5.56 | $5.56 | 33,591 |
| 2023-09-12 | $5.29 | $5.59 | $5.17 | $5.53 | $5.53 | 28,997 |
| 2023-09-11 | $5.39 | $5.44 | $5.20 | $5.35 | $5.35 | 29,540 |
| 2023-09-08 | $5.37 | $5.41 | $5.10 | $5.32 | $5.32 | 22,954 |
| 2023-09-07 | $5.45 | $5.50 | $5.00 | $5.30 | $5.30 | 36,682 |
| 2023-09-06 | $5.45 | $5.54 | $5.34 | $5.43 | $5.43 | 17,364 |
| 2023-09-05 | $5.45 | $5.49 | $5.24 | $5.43 | $5.43 | 17,644 |
| 2023-09-01 | $5.40 | $5.58 | $5.19 | $5.41 | $5.41 | 34,390 |
| 2023-08-31 | $5.56 | $5.60 | $5.32 | $5.32 | $5.32 | 28,110 |
| 2023-08-30 | $5.70 | $5.70 | $5.50 | $5.58 | $5.58 | 9,319 |
| 2023-08-29 | $5.71 | $5.71 | $5.52 | $5.60 | $5.60 | 9,614 |
| 2023-08-28 | $5.50 | $5.63 | $5.45 | $5.48 | $5.48 | 20,673 |
| 2023-08-25 | $5.64 | $5.76 | $5.41 | $5.47 | $5.47 | 15,888 |
| 2023-08-24 | $5.49 | $5.75 | $5.49 | $5.60 | $5.60 | 24,481 |
| 2023-08-23 | $5.37 | $5.57 | $5.10 | $5.55 | $5.55 | 31,523 |
| 2023-08-22 | $5.04 | $5.49 | $4.99 | $5.40 | $5.40 | 19,551 |
| 2023-08-21 | $5.36 | $5.47 | $4.94 | $5.03 | $5.03 | 63,064 |
| 2023-08-18 | $5.40 | $5.49 | $5.25 | $5.30 | $5.30 | 47,924 |
| 2023-08-17 | $5.51 | $5.69 | $5.39 | $5.47 | $5.47 | 24,080 |
| 2023-08-16 | $5.90 | $5.98 | $5.38 | $5.43 | $5.43 | 24,642 |
| 2023-08-15 | $5.99 | $6.16 | $5.81 | $5.99 | $5.99 | 57,987 |
| 2023-08-14 | $5.78 | $6.33 | $5.75 | $6.00 | $6.00 | 51,211 |
| 2023-08-11 | $5.64 | $5.86 | $5.56 | $5.80 | $5.80 | 25,006 |
| 2023-08-10 | $5.26 | $5.60 | $5.26 | $5.60 | $5.60 | 25,758 |
| 2023-08-09 | $5.28 | $5.32 | $5.12 | $5.26 | $5.26 | 21,858 |
| 2023-08-08 | $5.62 | $5.66 | $5.04 | $5.28 | $5.28 | 33,805 |
| 2023-08-07 | $5.94 | $5.94 | $5.38 | $5.50 | $5.50 | 28,550 |
| 2023-08-04 | $5.86 | $6.04 | $5.86 | $5.94 | $5.94 | 15,104 |
| 2023-08-03 | $5.81 | $5.95 | $5.70 | $5.80 | $5.80 | 51,813 |
| 2023-08-02 | $5.87 | $6.00 | $5.80 | $5.83 | $5.83 | 41,101 |
| 2023-08-01 | $5.98 | $6.02 | $5.95 | $5.99 | $5.99 | 23,081 |
| 2023-07-31 | $5.94 | $6.08 | $5.94 | $5.98 | $5.98 | 81,710 |
| 2023-07-28 | $6.00 | $6.14 | $5.89 | $5.92 | $5.92 | 41,867 |
| 2023-07-27 | $5.95 | $6.19 | $5.77 | $5.96 | $5.96 | 46,837 |
| 2023-07-26 | $5.93 | $6.27 | $5.88 | $5.91 | $5.91 | 53,604 |
| 2023-07-25 | $5.90 | $6.03 | $5.66 | $5.90 | $5.90 | 54,439 |
| 2023-07-24 | $6.14 | $6.14 | $5.75 | $5.94 | $5.94 | 52,686 |
| 2023-07-21 | $6.00 | $6.38 | $5.92 | $6.16 | $6.16 | 39,113 |
| 2023-07-20 | $5.96 | $6.11 | $5.75 | $5.94 | $5.94 | 38,937 |
| 2023-07-19 | $5.92 | $6.07 | $5.73 | $5.95 | $5.95 | 52,692 |
| 2023-07-18 | $5.60 | $6.02 | $5.53 | $5.89 | $5.89 | 93,032 |
| 2023-07-17 | $5.52 | $5.75 | $5.31 | $5.60 | $5.60 | 33,078 |
| 2023-07-14 | $5.86 | $5.86 | $5.28 | $5.45 | $5.45 | 32,259 |
| 2023-07-13 | $5.93 | $5.95 | $5.52 | $5.89 | $5.89 | 36,621 |
| 2023-07-12 | $5.30 | $5.76 | $5.20 | $5.68 | $5.68 | 39,712 |
| 2023-07-11 | $5.31 | $5.41 | $5.02 | $5.19 | $5.19 | 53,859 |
| 2023-07-10 | $5.25 | $5.45 | $5.00 | $5.30 | $5.30 | 57,279 |
| 2023-07-07 | $5.91 | $5.91 | $5.08 | $5.23 | $5.23 | 114,559 |
| 2023-07-06 | $5.91 | $5.92 | $5.55 | $5.88 | $5.88 | 71,444 |
| 2023-07-05 | $5.90 | $6.05 | $5.72 | $5.90 | $5.90 | 37,747 |
| 2023-07-03 | $5.60 | $5.92 | $5.59 | $5.90 | $5.90 | 28,167 |
| 2023-06-30 | $5.69 | $5.82 | $5.60 | $5.66 | $5.66 | 90,118 |
| 2023-06-29 | $5.90 | $6.16 | $5.47 | $5.59 | $5.59 | 56,943 |
| 2023-06-28 | $5.98 | $6.08 | $5.84 | $5.92 | $5.92 | 36,726 |
| 2023-06-27 | $6.01 | $6.09 | $5.80 | $6.06 | $6.06 | 115,686 |
| 2023-06-26 | $8.17 | $8.17 | $5.75 | $6.03 | $6.03 | 297,686 |
| 2023-06-23 | $7.69 | $8.26 | $7.63 | $8.14 | $8.14 | 2,150,433 |
| 2023-06-22 | $7.28 | $8.20 | $7.28 | $7.89 | $7.89 | 85,347 |
| 2023-06-21 | $7.89 | $8.15 | $7.27 | $7.33 | $7.33 | 103,437 |
| 2023-06-20 | $7.56 | $8.08 | $7.05 | $7.92 | $7.92 | 83,219 |
| 2023-06-16 | $7.56 | $7.80 | $7.36 | $7.56 | $7.56 | 174,682 |
| 2023-06-15 | $7.70 | $7.84 | $7.29 | $7.37 | $7.37 | 80,135 |
| 2023-06-14 | $7.96 | $8.00 | $7.67 | $7.73 | $7.73 | 45,976 |
| 2023-06-13 | $7.92 | $8.37 | $7.92 | $8.00 | $8.00 | 60,142 |
| 2023-06-12 | $7.94 | $8.15 | $7.79 | $7.94 | $7.94 | 66,900 |
| 2023-06-09 | $7.84 | $8.17 | $7.66 | $7.89 | $7.89 | 89,012 |
| 2023-06-08 | $8.48 | $8.65 | $7.77 | $7.83 | $7.83 | 186,357 |
| 2023-06-07 | $8.91 | $9.14 | $8.06 | $8.47 | $8.47 | 122,759 |
| 2023-06-06 | $8.64 | $9.00 | $8.48 | $8.89 | $8.89 | 156,889 |
| 2023-06-05 | $8.01 | $8.90 | $7.81 | $8.49 | $8.49 | 123,236 |
| 2023-06-02 | $7.78 | $8.09 | $7.63 | $8.00 | $8.00 | 100,726 |
| 2023-06-01 | $7.25 | $8.11 | $7.17 | $7.59 | $7.59 | 98,443 |
| 2023-05-31 | $6.79 | $7.31 | $6.78 | $7.16 | $7.16 | 51,986 |
| 2023-05-30 | $6.27 | $7.00 | $6.26 | $6.64 | $6.64 | 68,458 |
| 2023-05-26 | $6.38 | $6.44 | $5.87 | $6.35 | $6.35 | 40,329 |
| 2023-05-25 | $7.42 | $7.82 | $5.90 | $6.16 | $6.16 | 71,096 |
| 2023-05-24 | $7.46 | $7.49 | $7.10 | $7.30 | $7.30 | 71,690 |
| 2023-05-23 | $6.75 | $7.37 | $6.65 | $7.08 | $7.08 | 92,551 |
| 2023-05-22 | $6.46 | $7.23 | $6.39 | $6.80 | $6.80 | 103,103 |
| 2023-05-19 | $6.00 | $6.34 | $5.87 | $6.32 | $6.32 | 45,817 |
| 2023-05-18 | $5.51 | $5.97 | $5.51 | $5.94 | $5.94 | 34,490 |
| 2023-05-17 | $5.33 | $5.69 | $5.33 | $5.64 | $5.64 | 13,484 |
| 2023-05-16 | $5.44 | $5.58 | $5.18 | $5.50 | $5.50 | 11,838 |
| 2023-05-15 | $5.17 | $5.45 | $5.17 | $5.44 | $5.44 | 12,356 |
| 2023-05-12 | $5.22 | $5.42 | $5.12 | $5.21 | $5.21 | 10,570 |
| 2023-05-11 | $5.16 | $5.34 | $5.02 | $5.12 | $5.12 | 15,885 |
| 2023-05-10 | $5.79 | $5.79 | $5.15 | $5.25 | $5.25 | 36,484 |
| 2023-05-09 | $5.88 | $5.96 | $5.50 | $5.58 | $5.58 | 20,399 |
| 2023-05-08 | $5.70 | $6.06 | $5.58 | $6.00 | $6.00 | 39,783 |
| 2023-05-05 | $5.54 | $5.79 | $5.42 | $5.63 | $5.63 | 27,201 |
| 2023-05-04 | $5.25 | $5.58 | $5.24 | $5.51 | $5.51 | 25,554 |
| 2023-05-03 | $5.54 | $5.63 | $5.32 | $5.40 | $5.40 | 50,616 |
| 2023-05-02 | $5.32 | $5.67 | $5.25 | $5.62 | $5.62 | 26,355 |
| 2023-05-01 | $5.40 | $5.40 | $5.15 | $5.38 | $5.38 | 20,524 |
| 2023-04-28 | $5.37 | $5.47 | $5.31 | $5.39 | $5.39 | 14,296 |
| 2023-04-27 | $5.41 | $5.41 | $5.16 | $5.41 | $5.41 | 26,720 |
| 2023-04-26 | $4.96 | $5.44 | $4.95 | $5.41 | $5.41 | 19,125 |
| 2023-04-25 | $4.77 | $5.04 | $4.72 | $5.04 | $5.04 | 16,827 |
| 2023-04-24 | $4.66 | $4.90 | $4.54 | $4.87 | $4.87 | 18,268 |
| 2023-04-21 | $4.37 | $4.67 | $4.37 | $4.67 | $4.67 | 29,867 |
| 2023-04-20 | $4.55 | $4.55 | $4.33 | $4.44 | $4.44 | 16,811 |
| 2023-04-19 | $4.30 | $4.61 | $4.27 | $4.54 | $4.54 | 15,450 |
| 2023-04-18 | $4.35 | $4.40 | $4.25 | $4.33 | $4.33 | 29,662 |
| 2023-04-17 | $4.78 | $4.78 | $4.39 | $4.40 | $4.40 | 54,650 |
| 2023-04-14 | $4.37 | $4.49 | $4.25 | $4.31 | $4.31 | 50,371 |
| 2023-04-13 | $4.51 | $4.64 | $4.32 | $4.38 | $4.38 | 60,102 |
| 2023-04-12 | $4.79 | $4.82 | $4.50 | $4.52 | $4.52 | 22,430 |
| 2023-04-11 | $5.03 | $5.05 | $4.75 | $4.79 | $4.79 | 31,775 |
| 2023-04-10 | $5.20 | $5.34 | $4.77 | $5.01 | $5.01 | 121,700 |
| 2023-04-06 | $5.22 | $5.22 | $4.70 | $4.91 | $4.91 | 21,468 |
| 2023-04-05 | $5.21 | $5.54 | $5.08 | $5.09 | $5.09 | 70,654 |
| 2023-04-04 | $5.53 | $5.53 | $5.00 | $5.27 | $5.27 | 114,888 |
| 2023-04-03 | $5.66 | $6.02 | $5.40 | $5.60 | $5.60 | 24,932 |
| 2023-03-31 | $5.77 | $5.78 | $5.54 | $5.71 | $5.71 | 46,872 |
| 2023-03-30 | $5.95 | $6.11 | $5.51 | $5.59 | $5.59 | 57,531 |
| 2023-03-29 | $5.35 | $6.11 | $5.16 | $5.82 | $5.82 | 84,777 |
| 2023-03-28 | $4.70 | $5.11 | $4.65 | $5.08 | $5.08 | 17,447 |
| 2023-03-27 | $4.55 | $4.78 | $4.47 | $4.70 | $4.70 | 18,432 |
| 2023-03-24 | $4.31 | $4.59 | $4.25 | $4.55 | $4.55 | 29,913 |
| 2023-03-23 | $4.46 | $4.90 | $4.31 | $4.37 | $4.37 | 44,321 |
| 2023-03-22 | $4.95 | $5.08 | $4.38 | $4.40 | $4.40 | 34,681 |
| 2023-03-21 | $4.70 | $5.06 | $4.70 | $4.92 | $4.92 | 45,192 |
| 2023-03-20 | $4.64 | $4.69 | $4.15 | $4.55 | $4.55 | 87,747 |
| 2023-03-17 | $4.84 | $5.06 | $4.57 | $4.59 | $4.59 | 216,863 |
| 2023-03-16 | $4.99 | $5.06 | $4.75 | $4.84 | $4.84 | 35,736 |
| 2023-03-15 | $5.30 | $5.35 | $4.78 | $5.00 | $5.00 | 88,214 |
| 2023-03-14 | $5.43 | $5.82 | $4.92 | $5.26 | $5.26 | 119,435 |
| 2023-03-13 | $5.25 | $5.59 | $5.05 | $5.32 | $5.32 | 82,727 |
| 2023-03-10 | $5.48 | $5.97 | $5.10 | $5.27 | $5.27 | 96,376 |
| 2023-03-09 | $6.69 | $7.35 | $5.25 | $5.48 | $5.48 | 231,450 |
| 2023-03-08 | $8.27 | $8.44 | $6.31 | $6.85 | $6.85 | 219,654 |
| 2023-03-07 | $8.90 | $9.88 | $8.13 | $8.42 | $8.42 | 244,612 |
| 2023-03-06 | $7.90 | $9.37 | $7.68 | $8.75 | $8.75 | 91,849 |
| 2023-03-03 | $7.83 | $8.10 | $7.59 | $7.93 | $7.93 | 31,849 |
| 2023-03-02 | $7.82 | $8.05 | $7.75 | $7.82 | $7.82 | 43,219 |
| 2023-03-01 | $7.85 | $8.20 | $7.75 | $7.83 | $7.83 | 43,567 |
| 2023-02-28 | $7.98 | $8.12 | $7.82 | $7.87 | $7.87 | 50,047 |
| 2023-02-27 | $7.73 | $8.40 | $7.59 | $7.81 | $7.81 | 63,364 |
| 2023-02-24 | $7.49 | $7.98 | $7.44 | $7.72 | $7.72 | 40,469 |
| 2023-02-23 | $7.43 | $7.89 | $7.26 | $7.70 | $7.70 | 38,249 |
| 2023-02-22 | $7.27 | $7.78 | $6.78 | $7.48 | $7.48 | 46,314 |
| 2023-02-21 | $7.08 | $7.23 | $6.96 | $7.11 | $7.11 | 35,681 |
| 2023-02-17 | $7.04 | $7.18 | $6.83 | $7.05 | $7.05 | 41,425 |
| 2023-02-16 | $6.80 | $7.20 | $6.63 | $6.92 | $6.92 | 85,648 |
| 2023-02-15 | $6.81 | $7.14 | $6.45 | $6.87 | $6.87 | 44,840 |
| 2023-02-14 | $6.98 | $7.09 | $6.68 | $6.95 | $6.95 | 41,416 |
| 2023-02-13 | $6.68 | $6.96 | $6.64 | $6.88 | $6.88 | 26,144 |
| 2023-02-10 | $6.65 | $6.90 | $6.53 | $6.86 | $6.86 | 25,142 |
| 2023-02-09 | $7.10 | $7.30 | $6.65 | $6.84 | $6.84 | 53,954 |
| 2023-02-08 | $6.70 | $7.16 | $6.38 | $7.03 | $7.03 | 36,212 |
| 2023-02-07 | $6.58 | $6.81 | $6.27 | $6.81 | $6.81 | 36,891 |
| 2023-02-06 | $6.50 | $6.68 | $6.27 | $6.50 | $6.50 | 51,270 |
| 2023-02-03 | $6.75 | $6.85 | $6.28 | $6.45 | $6.45 | 81,416 |
| 2023-02-02 | $6.76 | $7.00 | $6.57 | $6.78 | $6.78 | 33,502 |
| 2023-02-01 | $7.00 | $7.03 | $6.51 | $6.81 | $6.81 | 34,457 |
| 2023-01-31 | $6.91 | $7.01 | $6.59 | $6.94 | $6.94 | 55,878 |
| 2023-01-30 | $7.09 | $7.19 | $6.74 | $6.90 | $6.90 | 47,574 |
| 2023-01-27 | $7.72 | $7.76 | $6.92 | $7.04 | $7.04 | 54,667 |
| 2023-01-26 | $7.78 | $7.91 | $7.40 | $7.54 | $7.54 | 90,661 |
| 2023-01-25 | $7.67 | $8.04 | $7.38 | $7.70 | $7.70 | 111,073 |
| 2023-01-24 | $7.87 | $8.25 | $7.53 | $7.81 | $7.81 | 56,103 |
| 2023-01-23 | $7.12 | $8.17 | $6.81 | $8.00 | $8.00 | 161,298 |
| 2023-01-20 | $7.01 | $7.06 | $6.26 | $6.96 | $6.96 | 40,535 |
| 2023-01-19 | $6.89 | $6.98 | $6.07 | $6.90 | $6.90 | 72,847 |
| 2023-01-18 | $6.51 | $6.95 | $6.40 | $6.73 | $6.73 | 65,471 |
| 2023-01-17 | $6.27 | $6.69 | $6.23 | $6.50 | $6.50 | 37,066 |
| 2023-01-13 | $6.15 | $6.49 | $6.06 | $6.17 | $6.17 | 23,458 |
| 2023-01-12 | $5.56 | $6.20 | $5.55 | $6.16 | $6.16 | 43,813 |
| 2023-01-11 | $5.76 | $5.99 | $5.45 | $5.63 | $5.63 | 44,141 |
| 2023-01-10 | $5.96 | $6.26 | $5.69 | $5.83 | $5.83 | 28,323 |
| 2023-01-09 | $6.25 | $6.35 | $5.89 | $5.89 | $5.89 | 39,919 |
| 2023-01-06 | $5.71 | $6.20 | $5.63 | $6.13 | $6.13 | 50,202 |
| 2023-01-05 | $6.00 | $6.03 | $5.38 | $5.84 | $5.84 | 28,427 |
| 2023-01-04 | $6.34 | $6.56 | $5.90 | $6.05 | $6.05 | 30,588 |
| 2023-01-03 | $6.56 | $6.80 | $6.04 | $6.19 | $6.19 | 56,220 |
| 2022-12-30 | $6.11 | $6.68 | $6.05 | $6.57 | $6.57 | 69,280 |
| 2022-12-29 | $5.60 | $6.31 | $5.60 | $6.25 | $6.25 | 53,617 |
| 2022-12-28 | $5.35 | $5.75 | $5.04 | $5.59 | $5.59 | 46,688 |
| 2022-12-27 | $5.78 | $5.84 | $5.26 | $5.35 | $5.35 | 44,377 |
| 2022-12-23 | $6.06 | $6.06 | $5.61 | $5.75 | $5.75 | 55,416 |
| 2022-12-22 | $6.02 | $6.17 | $5.67 | $6.07 | $6.07 | 53,065 |
| 2022-12-21 | $5.88 | $6.29 | $5.66 | $6.06 | $6.06 | 80,084 |
| 2022-12-20 | $5.33 | $5.89 | $5.33 | $5.84 | $5.84 | 84,985 |
| 2022-12-19 | $5.80 | $5.92 | $5.30 | $5.36 | $5.36 | 124,994 |
| 2022-12-16 | $7.02 | $7.24 | $5.85 | $5.85 | $5.85 | 416,063 |
| 2022-12-15 | $6.93 | $7.66 | $6.78 | $7.02 | $7.02 | 302,366 |
| 2022-12-14 | $5.97 | $7.16 | $5.83 | $6.31 | $6.31 | 493,229 |
| 2022-12-13 | $5.41 | $6.80 | $5.37 | $5.90 | $5.90 | 526,020 |
| 2022-12-12 | $4.85 | $4.85 | $4.54 | $4.67 | $4.67 | 117,956 |
| 2022-12-09 | $5.11 | $5.49 | $4.82 | $4.93 | $4.93 | 127,823 |
| 2022-12-08 | $4.81 | $4.83 | $4.58 | $4.78 | $4.78 | 40,914 |
| 2022-12-07 | $4.80 | $5.07 | $4.59 | $4.76 | $4.76 | 57,916 |
| 2022-12-06 | $5.35 | $5.36 | $4.82 | $4.85 | $4.85 | 88,579 |
| 2022-12-05 | $5.79 | $5.79 | $5.30 | $5.35 | $5.35 | 50,579 |
| 2022-12-02 | $5.86 | $5.90 | $5.41 | $5.78 | $5.78 | 59,305 |
| 2022-12-01 | $5.80 | $6.17 | $5.75 | $6.04 | $6.04 | 51,518 |
| 2022-11-30 | $5.56 | $5.88 | $5.34 | $5.76 | $5.76 | 63,804 |
| 2022-11-29 | $5.98 | $6.05 | $5.53 | $5.53 | $5.53 | 60,317 |
| 2022-11-28 | $5.86 | $6.12 | $5.66 | $5.98 | $5.98 | 91,453 |
| 2022-11-25 | $5.75 | $5.96 | $5.55 | $5.85 | $5.85 | 87,726 |
| 2022-11-23 | $6.00 | $6.16 | $5.70 | $5.79 | $5.79 | 72,646 |
| 2022-11-22 | $5.75 | $6.21 | $5.59 | $5.97 | $5.97 | 175,933 |
| 2022-11-21 | $5.59 | $5.99 | $5.32 | $5.70 | $5.70 | 255,211 |
| 2022-11-18 | $6.10 | $6.21 | $5.55 | $5.62 | $5.62 | 59,935 |
| 2022-11-17 | $5.49 | $6.25 | $5.30 | $5.91 | $5.91 | 159,917 |
| 2022-11-16 | $5.84 | $6.25 | $5.37 | $5.49 | $5.49 | 121,650 |
| 2022-11-15 | $5.32 | $5.86 | $5.20 | $5.84 | $5.84 | 159,213 |
| 2022-11-14 | $5.49 | $5.97 | $5.18 | $5.31 | $5.31 | 150,024 |
| 2022-11-11 | $5.01 | $5.75 | $4.86 | $5.59 | $5.59 | 1,335,051 |
| 2022-11-10 | $7.69 | $7.80 | $6.67 | $6.70 | $6.70 | 177,684 |
| 2022-11-09 | $9.07 | $9.13 | $7.90 | $8.03 | $8.03 | 55,250 |
| 2022-11-08 | $8.90 | $9.42 | $8.90 | $9.00 | $9.00 | 37,525 |
| 2022-11-07 | $8.52 | $10.07 | $8.23 | $8.97 | $8.97 | 33,930 |
| 2022-11-04 | $8.48 | $8.71 | $8.10 | $8.62 | $8.62 | 30,479 |
| 2022-11-03 | $8.76 | $8.98 | $7.87 | $8.40 | $8.40 | 54,573 |
| 2022-11-02 | $8.97 | $9.32 | $8.43 | $8.97 | $8.97 | 63,222 |
| 2022-11-01 | $9.64 | $9.98 | $8.89 | $9.02 | $9.02 | 76,888 |
| 2022-10-31 | $9.53 | $9.84 | $9.28 | $9.56 | $9.56 | 44,382 |
| 2022-10-28 | $9.15 | $9.90 | $8.79 | $9.64 | $9.64 | 69,157 |
| 2022-10-27 | $9.37 | $9.98 | $8.60 | $9.06 | $9.06 | 83,402 |
| 2022-10-26 | $9.22 | $9.81 | $9.06 | $9.29 | $9.29 | 72,849 |
| 2022-10-25 | $8.53 | $9.86 | $8.05 | $9.31 | $9.31 | 56,182 |
| 2022-10-24 | $7.79 | $8.94 | $7.45 | $8.46 | $8.46 | 88,430 |
| 2022-10-21 | $8.96 | $8.96 | $7.40 | $7.88 | $7.88 | 104,126 |
| 2022-10-20 | $8.06 | $8.86 | $8.06 | $8.82 | $8.82 | 92,415 |
| 2022-10-19 | $8.46 | $8.66 | $7.52 | $8.00 | $8.00 | 58,263 |
| 2022-10-18 | $8.83 | $9.19 | $8.25 | $8.56 | $8.56 | 47,152 |
| 2022-10-17 | $8.92 | $9.37 | $8.40 | $8.82 | $8.82 | 55,698 |
| 2022-10-14 | $9.80 | $9.80 | $8.53 | $8.70 | $8.70 | 21,447 |
| 2022-10-13 | $8.41 | $9.11 | $7.79 | $9.05 | $9.05 | 68,710 |
| 2022-10-12 | $10.00 | $10.00 | $8.62 | $8.89 | $8.89 | 42,561 |
| 2022-10-11 | $10.34 | $10.90 | $9.57 | $9.93 | $9.93 | 48,769 |
| 2022-10-10 | $10.92 | $11.24 | $9.49 | $10.39 | $10.39 | 25,519 |
| 2022-10-07 | $11.51 | $11.51 | $10.63 | $11.01 | $11.01 | 31,442 |
| 2022-10-06 | $11.05 | $11.74 | $10.64 | $11.61 | $11.61 | 25,889 |
| 2022-10-05 | $10.69 | $11.27 | $10.09 | $11.03 | $11.03 | 99,598 |
| 2022-10-04 | $14.29 | $14.55 | $10.12 | $10.76 | $10.76 | 150,130 |
| 2022-10-03 | $14.60 | $14.93 | $13.56 | $14.86 | $14.86 | 34,026 |
| 2022-09-30 | $14.49 | $15.68 | $14.25 | $14.47 | $14.47 | 67,333 |
| 2022-09-29 | $13.97 | $14.50 | $13.60 | $14.46 | $14.46 | 42,311 |
| 2022-09-28 | $13.53 | $14.15 | $13.44 | $13.93 | $13.93 | 100,613 |
| 2022-09-27 | $13.45 | $14.46 | $13.06 | $13.48 | $13.48 | 31,343 |
| 2022-09-26 | $13.26 | $13.92 | $12.78 | $13.39 | $13.39 | 39,789 |
| 2022-09-23 | $12.97 | $14.04 | $12.07 | $13.60 | $13.60 | 81,411 |
| 2022-09-22 | $14.66 | $15.24 | $13.24 | $13.26 | $13.26 | 65,660 |
| 2022-09-21 | $14.47 | $15.89 | $13.73 | $14.56 | $14.56 | 99,186 |
| 2022-09-20 | $13.87 | $14.91 | $13.70 | $14.55 | $14.55 | 103,704 |
| 2022-09-19 | $13.54 | $14.11 | $12.10 | $14.00 | $14.00 | 40,735 |
| 2022-09-16 | $13.50 | $14.28 | $12.69 | $13.88 | $13.88 | 424,810 |
| 2022-09-15 | $13.32 | $14.04 | $13.30 | $13.51 | $13.51 | 88,864 |
| 2022-09-14 | $12.74 | $13.94 | $12.74 | $13.58 | $13.58 | 61,890 |
| 2022-09-13 | $14.40 | $14.49 | $12.78 | $12.90 | $12.90 | 84,969 |
| 2022-09-12 | $12.50 | $14.09 | $12.04 | $13.87 | $13.87 | 41,711 |
| 2022-09-09 | $12.41 | $12.50 | $11.84 | $12.42 | $12.42 | 30,980 |
| 2022-09-08 | $12.31 | $12.62 | $11.83 | $12.13 | $12.13 | 40,614 |
| 2022-09-07 | $11.44 | $12.50 | $11.44 | $12.49 | $12.49 | 23,542 |
| 2022-09-06 | $11.50 | $11.76 | $11.15 | $11.32 | $11.32 | 41,550 |
| 2022-09-02 | $11.22 | $11.64 | $11.12 | $11.50 | $11.50 | 36,350 |
| 2022-09-01 | $11.04 | $11.10 | $10.75 | $10.92 | $10.92 | 19,747 |
| 2022-08-31 | $11.03 | $11.68 | $11.03 | $11.05 | $11.05 | 30,431 |
| 2022-08-30 | $11.23 | $11.24 | $11.00 | $11.09 | $11.09 | 25,291 |
| 2022-08-29 | $10.85 | $12.22 | $10.82 | $11.18 | $11.18 | 60,107 |
| 2022-08-26 | $11.65 | $11.65 | $10.93 | $11.01 | $11.01 | 19,791 |
| 2022-08-25 | $11.08 | $11.54 | $11.08 | $11.53 | $11.53 | 19,063 |
| 2022-08-24 | $10.76 | $11.41 | $10.70 | $11.40 | $11.40 | 34,753 |
| 2022-08-23 | $10.48 | $10.95 | $10.48 | $10.71 | $10.71 | 12,748 |
| 2022-08-22 | $12.23 | $12.23 | $10.08 | $10.48 | $10.48 | 34,382 |
| 2022-08-19 | $12.64 | $12.71 | $12.00 | $12.22 | $12.22 | 35,528 |
| 2022-08-18 | $12.56 | $12.95 | $12.45 | $12.86 | $12.86 | 31,544 |
| 2022-08-17 | $11.76 | $12.84 | $11.76 | $12.52 | $12.52 | 25,376 |
| 2022-08-16 | $12.75 | $12.93 | $11.87 | $11.87 | $11.87 | 17,728 |
| 2022-08-15 | $11.85 | $12.97 | $11.82 | $12.95 | $12.95 | 26,085 |
| 2022-08-12 | $10.78 | $11.88 | $10.78 | $11.78 | $11.78 | 40,629 |
| 2022-08-11 | $10.75 | $10.84 | $10.53 | $10.67 | $10.67 | 16,951 |
| 2022-08-10 | $10.54 | $10.76 | $10.20 | $10.73 | $10.73 | 31,274 |
| 2022-08-09 | $10.39 | $10.79 | $10.28 | $10.29 | $10.29 | 38,721 |
| 2022-08-08 | $11.29 | $11.29 | $10.50 | $10.60 | $10.60 | 40,052 |
| 2022-08-05 | $10.40 | $11.41 | $10.36 | $11.25 | $11.25 | 35,322 |
| 2022-08-04 | $9.69 | $10.64 | $9.69 | $10.48 | $10.48 | 23,020 |
| 2022-08-03 | $9.45 | $9.75 | $9.37 | $9.68 | $9.68 | 29,237 |
| 2022-08-02 | $9.12 | $10.04 | $9.09 | $9.28 | $9.28 | 40,078 |
| 2022-08-01 | $9.14 | $10.06 | $9.01 | $9.11 | $9.11 | 59,101 |
| 2022-07-29 | $9.74 | $9.74 | $9.15 | $9.33 | $9.33 | 39,175 |
| 2022-07-28 | $10.17 | $10.17 | $9.69 | $9.78 | $9.78 | 20,175 |
| 2022-07-27 | $10.48 | $10.55 | $10.10 | $10.29 | $10.29 | 29,638 |
| 2022-07-26 | $8.98 | $10.76 | $8.98 | $10.27 | $10.27 | 56,015 |
| 2022-07-25 | $9.53 | $9.53 | $8.86 | $9.12 | $9.12 | 18,502 |
| 2022-07-22 | $10.09 | $10.21 | $9.43 | $9.49 | $9.49 | 29,259 |
| 2022-07-21 | $9.96 | $10.52 | $9.47 | $10.00 | $10.00 | 43,199 |
| 2022-07-20 | $9.65 | $10.65 | $9.65 | $10.05 | $10.05 | 57,146 |
| 2022-07-19 | $9.15 | $9.65 | $9.07 | $9.61 | $9.61 | 36,129 |
| 2022-07-18 | $9.24 | $9.27 | $8.88 | $8.90 | $8.90 | 28,730 |
| 2022-07-15 | $8.80 | $9.45 | $8.45 | $9.17 | $9.17 | 47,552 |
| 2022-07-14 | $8.11 | $8.62 | $8.00 | $8.45 | $8.45 | 41,404 |
| 2022-07-13 | $7.87 | $8.40 | $7.87 | $8.23 | $8.23 | 25,270 |
| 2022-07-12 | $8.12 | $8.34 | $8.02 | $8.09 | $8.09 | 48,484 |
| 2022-07-11 | $8.83 | $8.85 | $8.02 | $8.07 | $8.07 | 21,861 |
| 2022-07-08 | $8.40 | $9.05 | $8.29 | $8.92 | $8.92 | 60,888 |
| 2022-07-07 | $8.02 | $8.70 | $8.02 | $8.46 | $8.46 | 43,894 |
| 2022-07-06 | $7.87 | $8.13 | $7.75 | $8.01 | $8.01 | 34,829 |
| 2022-07-05 | $7.49 | $8.08 | $7.49 | $7.87 | $7.87 | 61,036 |
| 2022-07-01 | $7.52 | $7.69 | $7.21 | $7.54 | $7.54 | 34,352 |
| 2022-06-30 | $7.09 | $7.95 | $7.09 | $7.55 | $7.55 | 46,005 |
| 2022-06-29 | $7.33 | $7.80 | $6.91 | $7.04 | $7.04 | 113,249 |
| 2022-06-28 | $7.71 | $7.98 | $7.01 | $7.30 | $7.30 | 112,905 |
| 2022-06-27 | $8.07 | $8.09 | $7.49 | $7.69 | $7.69 | 118,153 |
| 2022-06-24 | $7.41 | $8.09 | $6.91 | $8.00 | $8.00 | 462,394 |
| 2022-06-23 | $7.35 | $7.37 | $7.07 | $7.36 | $7.36 | 59,613 |
| 2022-06-22 | $7.25 | $7.61 | $7.22 | $7.30 | $7.30 | 95,341 |
| 2022-06-21 | $7.40 | $7.75 | $7.12 | $7.30 | $7.30 | 91,729 |
| 2022-06-17 | $6.91 | $7.45 | $6.91 | $7.20 | $7.20 | 115,187 |
| 2022-06-16 | $6.76 | $7.06 | $6.66 | $6.91 | $6.91 | 131,789 |
| 2022-06-15 | $6.41 | $7.00 | $6.40 | $7.00 | $7.00 | 98,374 |
| 2022-06-14 | $6.52 | $6.84 | $5.90 | $6.26 | $6.26 | 107,352 |
| 2022-06-13 | $6.94 | $7.11 | $6.46 | $6.49 | $6.49 | 102,212 |
| 2022-06-10 | $7.07 | $7.26 | $6.72 | $7.13 | $7.13 | 60,727 |
| 2022-06-09 | $7.35 | $7.59 | $7.12 | $7.17 | $7.17 | 73,241 |
| 2022-06-08 | $7.48 | $8.15 | $7.32 | $7.40 | $7.40 | 74,370 |
| 2022-06-07 | $7.61 | $7.91 | $7.30 | $7.62 | $7.62 | 142,674 |
| 2022-06-06 | $9.29 | $9.35 | $7.40 | $7.66 | $7.66 | 310,343 |
| 2022-06-03 | $13.09 | $13.09 | $9.10 | $9.26 | $9.26 | 498,611 |
| 2022-06-02 | $13.27 | $14.37 | $13.21 | $13.23 | $13.23 | 75,008 |
| 2022-06-01 | $13.84 | $14.47 | $13.39 | $13.65 | $13.65 | 85,103 |
| 2022-05-31 | $12.84 | $13.80 | $12.56 | $13.60 | $13.60 | 49,596 |
| 2022-05-27 | $12.87 | $13.18 | $12.72 | $13.00 | $13.00 | 122,329 |
| 2022-05-26 | $13.00 | $13.86 | $12.36 | $13.00 | $13.00 | 120,311 |
| 2022-05-25 | $12.55 | $13.00 | $12.15 | $13.00 | $13.00 | 67,370 |
| 2022-05-24 | $12.18 | $13.04 | $12.02 | $12.75 | $12.75 | 154,077 |
| 2022-05-23 | $11.34 | $15.28 | $11.14 | $12.66 | $12.66 | 566,833 |
| 2022-05-20 | $10.05 | $11.21 | $9.50 | $11.01 | $11.01 | 36,872 |
| 2022-05-19 | $10.60 | $10.60 | $9.56 | $9.82 | $9.82 | 31,706 |
| 2022-05-18 | $11.38 | $12.55 | $10.63 | $10.77 | $10.77 | 50,153 |
| 2022-05-17 | $11.23 | $11.66 | $10.70 | $11.57 | $11.57 | 23,516 |
| 2022-05-16 | $10.85 | $11.64 | $10.73 | $10.90 | $10.90 | 24,220 |
| 2022-05-13 | $10.70 | $11.19 | $10.36 | $10.97 | $10.97 | 35,371 |
| 2022-05-12 | $9.58 | $11.47 | $9.58 | $10.60 | $10.60 | 50,840 |
| 2022-05-11 | $10.75 | $10.75 | $9.27 | $9.50 | $9.50 | 26,760 |
| 2022-05-10 | $10.15 | $11.16 | $10.15 | $10.69 | $10.69 | 58,074 |
| 2022-05-09 | $10.84 | $11.59 | $9.81 | $10.08 | $10.08 | 42,974 |
| 2022-05-06 | $10.68 | $11.68 | $10.10 | $10.84 | $10.84 | 66,525 |
| 2022-05-05 | $10.43 | $10.66 | $10.27 | $10.58 | $10.58 | 29,995 |
| 2022-05-04 | $9.83 | $10.70 | $9.24 | $10.61 | $10.61 | 43,547 |
| 2022-05-03 | $9.30 | $9.83 | $9.09 | $9.69 | $9.69 | 43,606 |
| 2022-05-02 | $10.06 | $10.93 | $8.76 | $9.37 | $9.37 | 34,080 |
| 2022-04-29 | $10.18 | $10.50 | $9.86 | $9.96 | $9.96 | 40,156 |
| 2022-04-28 | $9.95 | $10.34 | $9.38 | $10.11 | $10.11 | 41,888 |
| 2022-04-27 | $9.79 | $10.10 | $9.38 | $9.73 | $9.73 | 48,834 |
| 2022-04-26 | $10.04 | $11.09 | $9.43 | $9.66 | $9.66 | 56,581 |
| 2022-04-25 | $9.94 | $10.28 | $9.77 | $10.18 | $10.18 | 58,258 |
| 2022-04-22 | $10.59 | $11.65 | $9.75 | $10.11 | $10.11 | 89,775 |
| 2022-04-21 | $10.42 | $10.84 | $10.35 | $10.54 | $10.54 | 144,558 |
| 2022-04-20 | $9.84 | $10.20 | $9.48 | $10.19 | $10.19 | 102,585 |
| 2022-04-19 | $8.81 | $9.94 | $8.81 | $9.74 | $9.74 | 78,164 |
| 2022-04-18 | $9.11 | $9.24 | $8.62 | $8.87 | $8.87 | 76,318 |
| 2022-04-14 | $8.64 | $9.64 | $8.64 | $9.03 | $9.03 | 81,247 |
| 2022-04-13 | $8.03 | $8.71 | $7.97 | $8.53 | $8.53 | 61,804 |
| 2022-04-12 | $8.22 | $8.33 | $7.76 | $8.00 | $8.00 | 77,762 |
| 2022-04-11 | $8.04 | $8.40 | $7.81 | $8.20 | $8.20 | 93,544 |
| 2022-04-08 | $8.04 | $8.35 | $7.81 | $8.14 | $8.14 | 65,721 |
| 2022-04-07 | $7.95 | $8.22 | $7.80 | $8.09 | $8.09 | 83,278 |
| 2022-04-06 | $7.75 | $8.06 | $7.50 | $8.03 | $8.03 | 101,238 |
| 2022-04-05 | $8.23 | $8.27 | $7.69 | $7.79 | $7.79 | 116,055 |
| 2022-04-04 | $7.68 | $8.46 | $7.50 | $8.22 | $8.22 | 84,946 |
| 2022-04-01 | $7.03 | $7.70 | $6.90 | $7.68 | $7.68 | 78,074 |
| 2022-03-31 | $7.01 | $7.10 | $6.86 | $6.98 | $6.98 | 108,042 |
| 2022-03-30 | $6.95 | $7.28 | $6.76 | $7.00 | $7.00 | 95,637 |
| 2022-03-29 | $7.28 | $7.34 | $6.87 | $6.91 | $6.91 | 168,235 |
| 2022-03-28 | $7.08 | $7.14 | $6.74 | $7.12 | $7.12 | 113,475 |
| 2022-03-25 | $7.25 | $7.30 | $6.94 | $6.96 | $6.96 | 178,317 |
| 2022-03-24 | $7.29 | $7.68 | $7.12 | $7.19 | $7.19 | 217,911 |
| 2022-03-23 | $7.50 | $7.59 | $7.23 | $7.24 | $7.24 | 92,907 |
| 2022-03-22 | $7.85 | $7.93 | $7.38 | $7.56 | $7.56 | 263,643 |
| 2022-03-21 | $8.22 | $8.22 | $7.51 | $7.72 | $7.72 | 236,311 |
| 2022-03-18 | $8.69 | $9.26 | $8.18 | $8.28 | $8.28 | 1,510,316 |
| 2022-03-17 | $8.09 | $8.69 | $7.95 | $8.60 | $8.60 | 367,968 |
| 2022-03-16 | $8.74 | $8.77 | $8.08 | $8.26 | $8.26 | 241,861 |
| 2022-03-15 | $9.47 | $9.65 | $8.50 | $8.64 | $8.64 | 167,157 |
| 2022-03-14 | $9.84 | $10.42 | $9.62 | $9.66 | $9.66 | 131,136 |
| 2022-03-11 | $10.00 | $10.37 | $9.80 | $9.96 | $9.96 | 137,070 |
| 2022-03-10 | $9.85 | $10.10 | $9.53 | $10.01 | $10.01 | 119,136 |
| 2022-03-09 | $9.77 | $10.23 | $9.77 | $10.08 | $10.08 | 141,440 |
| 2022-03-08 | $9.70 | $10.06 | $9.59 | $9.65 | $9.65 | 132,157 |
| 2022-03-07 | $10.05 | $10.30 | $9.42 | $9.74 | $9.74 | 132,282 |
| 2022-03-04 | $9.70 | $10.17 | $9.70 | $9.89 | $9.89 | 102,748 |
| 2022-03-03 | $10.92 | $10.93 | $9.74 | $9.87 | $9.87 | 69,857 |
| 2022-03-02 | $10.71 | $11.39 | $10.16 | $10.98 | $10.98 | 84,855 |
| 2022-03-01 | $10.85 | $11.40 | $10.41 | $10.54 | $10.54 | 77,346 |
| 2022-02-28 | $11.41 | $12.50 | $10.81 | $10.99 | $10.99 | 86,338 |
| 2022-02-25 | $11.27 | $11.58 | $11.02 | $11.58 | $11.58 | 98,700 |
| 2022-02-24 | $10.84 | $11.59 | $10.60 | $11.28 | $11.28 | 82,537 |
| 2022-02-23 | $11.59 | $11.88 | $10.43 | $11.24 | $11.24 | 105,163 |
| 2022-02-22 | $13.45 | $13.50 | $11.48 | $11.74 | $11.74 | 112,468 |
| 2022-02-18 | $12.33 | $12.98 | $11.69 | $12.91 | $12.91 | 125,074 |
| 2022-02-17 | $12.71 | $12.98 | $12.60 | $12.63 | $12.63 | 47,413 |
| 2022-02-16 | $12.77 | $13.18 | $12.51 | $13.05 | $13.05 | 69,454 |
| 2022-02-15 | $12.87 | $13.13 | $12.63 | $12.90 | $12.90 | 96,869 |
| 2022-02-14 | $13.77 | $13.86 | $12.36 | $12.79 | $12.79 | 52,015 |
| 2022-02-11 | $13.66 | $14.58 | $13.58 | $13.93 | $13.93 | 49,329 |
| 2022-02-10 | $13.79 | $14.26 | $13.32 | $13.70 | $13.70 | 113,905 |
| 2022-02-09 | $14.12 | $15.25 | $13.82 | $14.27 | $14.27 | 222,868 |
| 2022-02-08 | $14.90 | $15.44 | $13.05 | $14.20 | $14.20 | 338,313 |
| 2022-02-07 | $14.55 | $15.34 | $14.12 | $15.04 | $15.04 | 64,023 |
| 2022-02-04 | $13.91 | $15.00 | $13.91 | $14.57 | $14.57 | 57,336 |
| 2022-02-03 | $13.30 | $14.54 | $13.30 | $14.03 | $14.03 | 57,833 |
| 2022-02-02 | $13.90 | $14.31 | $12.92 | $13.62 | $13.62 | 39,420 |
| 2022-02-01 | $12.28 | $14.92 | $12.00 | $13.90 | $13.90 | 73,454 |
| 2022-01-31 | $11.98 | $12.49 | $11.97 | $12.16 | $12.16 | 87,463 |
| 2022-01-28 | $10.03 | $12.59 | $9.90 | $12.02 | $12.02 | 66,340 |
| 2022-01-27 | $9.05 | $10.11 | $9.05 | $9.89 | $9.89 | 19,878 |
| 2022-01-26 | $9.50 | $10.85 | $8.89 | $9.26 | $9.26 | 33,956 |
| 2022-01-25 | $9.26 | $9.94 | $9.26 | $9.40 | $9.40 | 47,866 |
| 2022-01-24 | $8.98 | $9.74 | $8.48 | $9.40 | $9.40 | 26,244 |
| 2022-01-21 | $9.86 | $10.14 | $8.82 | $9.20 | $9.20 | 47,449 |
| 2022-01-20 | $8.90 | $9.88 | $8.72 | $9.72 | $9.72 | 27,141 |
| 2022-01-19 | $8.35 | $8.93 | $8.22 | $8.68 | $8.68 | 42,381 |
| 2022-01-18 | $8.65 | $8.65 | $8.20 | $8.33 | $8.33 | 27,297 |
| 2022-01-14 | $8.69 | $8.89 | $8.35 | $8.87 | $8.87 | 17,953 |
| 2022-01-13 | $10.06 | $10.06 | $8.61 | $8.75 | $8.75 | 69,054 |
| 2022-01-12 | $11.00 | $11.24 | $9.74 | $9.89 | $9.89 | 37,190 |
| 2022-01-11 | $10.63 | $11.09 | $10.20 | $10.79 | $10.79 | 28,468 |
| 2022-01-10 | $9.80 | $10.84 | $9.25 | $10.64 | $10.64 | 46,004 |
| 2022-01-07 | $8.96 | $10.00 | $8.81 | $9.91 | $9.91 | 31,979 |
| 2022-01-06 | $8.50 | $9.08 | $8.50 | $9.00 | $9.00 | 35,066 |
| 2022-01-05 | $9.15 | $10.29 | $8.06 | $8.43 | $8.43 | 109,006 |
| 2022-01-04 | $10.98 | $10.98 | $9.19 | $9.29 | $9.29 | 35,851 |
| 2022-01-03 | $9.54 | $10.70 | $9.30 | $10.38 | $10.38 | 68,338 |
| 2021-12-31 | $9.59 | $10.05 | $9.01 | $9.54 | $9.54 | 176,077 |
| 2021-12-30 | $10.00 | $10.90 | $9.30 | $9.70 | $9.70 | 170,450 |
| 2021-12-29 | $9.60 | $10.04 | $8.61 | $10.00 | $10.00 | 32,524 |
| 2021-12-28 | $10.41 | $10.52 | $9.20 | $9.30 | $9.30 | 39,600 |
| 2021-12-27 | $11.37 | $11.44 | $10.25 | $10.54 | $10.54 | 38,180 |
| 2021-12-23 | $10.55 | $12.00 | $10.52 | $11.45 | $11.45 | 89,349 |
| 2021-12-22 | $10.84 | $11.46 | $10.37 | $10.64 | $10.64 | 148,117 |
| 2021-12-21 | $10.06 | $11.09 | $9.80 | $10.76 | $10.76 | 28,867 |
| 2021-12-20 | $10.05 | $11.06 | $9.58 | $10.13 | $10.13 | 90,412 |
| 2021-12-17 | $10.06 | $10.88 | $9.79 | $10.29 | $10.29 | 220,080 |
| 2021-12-16 | $10.15 | $10.80 | $9.82 | $9.97 | $9.97 | 22,852 |
| 2021-12-15 | $9.90 | $10.31 | $8.87 | $10.22 | $10.22 | 30,093 |
| 2021-12-14 | $9.81 | $10.46 | $9.81 | $10.08 | $10.08 | 24,906 |
| 2021-12-13 | $11.50 | $11.85 | $9.36 | $9.81 | $9.81 | 40,138 |
| 2021-12-10 | $11.52 | $11.52 | $10.71 | $10.96 | $10.96 | 26,646 |
| 2021-12-09 | $11.82 | $12.21 | $11.23 | $11.51 | $11.51 | 21,372 |
| 2021-12-08 | $12.21 | $12.56 | $11.96 | $12.05 | $12.05 | 10,497 |
| 2021-12-07 | $12.13 | $13.51 | $11.65 | $12.37 | $12.37 | 29,718 |
| 2021-12-06 | $12.08 | $12.35 | $11.25 | $11.89 | $11.89 | 23,913 |
| 2021-12-03 | $12.54 | $13.68 | $11.07 | $11.88 | $11.88 | 28,363 |
| 2021-12-02 | $11.79 | $12.68 | $10.66 | $12.20 | $12.20 | 17,467 |
| 2021-12-01 | $13.55 | $13.55 | $11.51 | $11.84 | $11.84 | 34,910 |
| 2021-11-30 | $13.25 | $13.29 | $12.05 | $12.87 | $12.87 | 24,061 |
| 2021-11-29 | $13.54 | $13.65 | $12.75 | $13.22 | $13.22 | 26,329 |
| 2021-11-26 | $12.95 | $13.59 | $12.51 | $13.15 | $13.15 | 12,881 |
| 2021-11-24 | $14.36 | $14.36 | $13.04 | $13.44 | $13.44 | 8,223 |
| 2021-11-23 | $13.57 | $13.57 | $12.90 | $13.31 | $13.31 | 23,426 |
| 2021-11-22 | $13.79 | $14.65 | $13.36 | $13.64 | $13.64 | 13,859 |
| 2021-11-19 | $12.87 | $13.69 | $12.87 | $13.55 | $13.55 | 32,728 |
| 2021-11-18 | $13.43 | $14.08 | $12.82 | $12.86 | $12.86 | 41,129 |
| 2021-11-17 | $14.44 | $14.44 | $13.09 | $13.19 | $13.19 | 27,806 |
| 2021-11-16 | $14.00 | $14.51 | $13.16 | $14.43 | $14.43 | 40,078 |
| 2021-11-15 | $15.21 | $16.19 | $13.55 | $13.92 | $13.92 | 22,063 |
| 2021-11-12 | $17.63 | $17.64 | $14.80 | $15.00 | $15.00 | 64,962 |
| 2021-11-11 | $20.00 | $20.83 | $16.27 | $17.50 | $17.50 | 147,998 |
| 2021-11-10 | $19.00 | $21.00 | $19.00 | $19.91 | $19.91 | 96,404 |
| 2021-11-09 | $18.56 | $18.97 | $17.63 | $18.95 | $18.95 | 16,400 |
| 2021-11-08 | $19.25 | $19.25 | $17.36 | $18.31 | $18.31 | 22,050 |
| 2021-11-05 | $19.00 | $19.36 | $18.90 | $19.36 | $19.36 | 41,666 |
| 2021-11-04 | $18.41 | $19.47 | $17.56 | $19.00 | $19.00 | 37,743 |
| 2021-11-03 | $18.70 | $19.02 | $17.74 | $18.15 | $18.15 | 25,921 |
| 2021-11-02 | $18.30 | $19.50 | $18.30 | $19.00 | $19.00 | 72,178 |
| 2021-11-01 | $18.06 | $18.39 | $17.15 | $18.19 | $18.19 | 10,866 |
| 2021-10-29 | $17.17 | $18.09 | $17.17 | $17.85 | $17.85 | 26,801 |
| 2021-10-28 | $16.94 | $17.65 | $16.26 | $16.82 | $16.82 | 35,232 |
| 2021-10-27 | $18.40 | $18.40 | $16.53 | $16.92 | $16.92 | 40,330 |
| 2021-10-26 | $17.67 | $18.98 | $16.81 | $18.52 | $18.52 | 108,333 |
| 2021-10-25 | $16.14 | $17.85 | $15.55 | $17.83 | $17.83 | 32,976 |
| 2021-10-22 | $15.89 | $16.23 | $15.43 | $16.23 | $16.23 | 21,285 |
| 2021-10-21 | $15.51 | $16.24 | $15.51 | $15.97 | $15.97 | 13,770 |
| 2021-10-20 | $16.17 | $16.71 | $15.14 | $15.59 | $15.59 | 72,689 |
| 2021-10-19 | $16.82 | $17.28 | $15.82 | $16.18 | $16.18 | 89,341 |
| 2021-10-18 | $15.71 | $17.09 | $14.67 | $16.98 | $16.98 | 45,703 |
| 2021-10-15 | $14.99 | $15.56 | $14.47 | $15.52 | $15.52 | 37,196 |
| 2021-10-14 | $16.03 | $16.68 | $14.00 | $14.48 | $14.48 | 102,776 |
| 2021-10-13 | $16.79 | $16.79 | $15.00 | $15.93 | $15.93 | 121,887 |
| 2021-10-12 | $16.79 | $16.79 | $16.14 | $16.71 | $16.71 | 29,198 |
| 2021-10-11 | $17.28 | $17.46 | $15.82 | $16.73 | $16.73 | 61,597 |
| 2021-10-08 | $18.99 | $18.99 | $17.29 | $17.73 | $17.73 | 74,708 |
| 2021-10-07 | $19.39 | $19.39 | $18.50 | $18.95 | $18.95 | 54,446 |
| 2021-10-06 | $19.06 | $19.80 | $18.57 | $19.31 | $19.31 | 91,072 |
| 2021-10-05 | $19.28 | $19.56 | $18.17 | $19.36 | $19.36 | 45,520 |
| 2021-10-04 | $19.25 | $19.83 | $18.07 | $19.50 | $19.50 | 120,760 |
| 2021-10-01 | $17.65 | $19.88 | $17.01 | $19.58 | $19.58 | 104,719 |
| 2021-09-30 | $15.68 | $17.58 | $14.77 | $17.58 | $17.58 | 104,141 |
| 2021-09-29 | $15.81 | $16.00 | $14.21 | $16.00 | $16.00 | 112,384 |
| 2021-09-28 | $13.57 | $15.98 | $13.57 | $15.77 | $15.77 | 95,827 |
| 2021-09-27 | $13.61 | $14.40 | $13.00 | $13.94 | $13.94 | 42,667 |
| 2021-09-24 | $13.51 | $14.29 | $12.92 | $13.90 | $13.90 | 39,586 |
| 2021-09-23 | $12.25 | $13.70 | $11.98 | $13.58 | $13.58 | 78,909 |
| 2021-09-22 | $11.00 | $12.35 | $11.00 | $12.30 | $12.30 | 96,791 |
| 2021-09-21 | $10.84 | $11.36 | $10.05 | $11.00 | $11.00 | 142,220 |
| 2021-09-20 | $12.85 | $13.18 | $10.53 | $10.83 | $10.83 | 178,083 |
| 2021-09-17 | $13.69 | $13.87 | $12.52 | $12.79 | $12.79 | 871,649 |
| 2021-09-16 | $12.52 | $13.80 | $12.22 | $13.80 | $13.80 | 113,024 |
| 2021-09-15 | $11.80 | $12.81 | $11.51 | $12.77 | $12.77 | 165,662 |
| 2021-09-14 | $11.44 | $12.00 | $11.01 | $11.81 | $11.81 | 88,511 |
| 2021-09-13 | $11.41 | $12.11 | $10.85 | $11.32 | $11.32 | 87,355 |
| 2021-09-10 | $12.58 | $12.99 | $10.80 | $11.40 | $11.40 | 95,068 |
| 2021-09-09 | $12.90 | $12.90 | $12.25 | $12.31 | $12.31 | 88,486 |
| 2021-09-08 | $15.85 | $15.95 | $12.68 | $12.80 | $12.80 | 143,295 |
| 2021-09-07 | $14.35 | $16.69 | $14.03 | $15.77 | $15.77 | 115,176 |
| 2021-09-03 | $13.38 | $14.53 | $12.78 | $14.10 | $14.10 | 101,759 |
| 2021-09-02 | $13.01 | $13.15 | $12.90 | $13.04 | $13.04 | 90,603 |
| 2021-09-01 | $13.57 | $13.57 | $12.80 | $13.13 | $13.13 | 77,214 |
| 2021-08-31 | $12.80 | $13.24 | $12.77 | $13.15 | $13.15 | 69,166 |
| 2021-08-30 | $13.02 | $13.40 | $12.67 | $12.87 | $12.87 | 113,292 |
| 2021-08-27 | $13.00 | $13.40 | $12.80 | $13.00 | $13.00 | 102,757 |
| 2021-08-26 | $13.00 | $13.15 | $12.75 | $13.13 | $13.13 | 90,312 |
| 2021-08-25 | $12.86 | $13.20 | $12.70 | $12.83 | $12.83 | 30,916 |
| 2021-08-24 | $13.00 | $13.21 | $12.67 | $13.09 | $13.09 | 60,161 |
| 2021-08-23 | $13.40 | $13.71 | $12.82 | $12.88 | $12.88 | 176,274 |
| 2021-08-20 | $13.05 | $13.44 | $12.26 | $12.69 | $12.69 | 64,742 |
| 2021-08-19 | $13.73 | $15.10 | $11.86 | $12.92 | $12.92 | 132,771 |
| 2021-08-18 | $15.21 | $15.39 | $13.77 | $14.18 | $14.18 | 121,107 |
| 2021-08-17 | $15.60 | $16.08 | $14.54 | $14.76 | $14.76 | 103,453 |
| 2021-08-16 | $16.62 | $17.18 | $15.21 | $15.55 | $15.55 | 71,818 |
| 2021-08-13 | $16.52 | $17.24 | $16.52 | $17.10 | $17.10 | 82,482 |
| 2021-08-12 | $17.40 | $18.27 | $16.70 | $17.15 | $17.15 | 86,610 |
| 2021-08-11 | $18.01 | $18.36 | $17.00 | $17.44 | $17.44 | 149,374 |
| 2021-08-10 | $18.28 | $18.93 | $17.62 | $18.32 | $18.32 | 68,251 |
| 2021-08-09 | $18.06 | $19.48 | $17.25 | $18.78 | $18.78 | 94,056 |
| 2021-08-06 | $24.10 | $24.10 | $18.25 | $18.79 | $18.79 | 140,352 |
| 2021-08-05 | $20.08 | $23.72 | $19.71 | $23.40 | $23.40 | 112,685 |
| 2021-08-04 | $19.18 | $20.35 | $18.01 | $19.50 | $19.50 | 138,839 |
| 2021-08-03 | $18.32 | $21.12 | $17.40 | $19.18 | $19.18 | 332,639 |
| 2021-08-02 | $16.51 | $19.00 | $14.54 | $18.00 | $18.00 | 310,950 |
| 2021-07-30 | $16.27 | $25.78 | $15.65 | $17.00 | $17.00 | 1,804,142 |
| 2021-07-29 | $14.92 | $15.67 | $13.20 | $14.10 | $14.10 | 670,821 |
Rallybio Corp (RLYB) News Headlines
Recent Rallybio Corp (RLYB) News
Similar Companies to Rallybio Corp (RLYB) 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 | -- | -- | -- |