TransCode Therapeutics Inc (RNAZ) Exchange: NASDAQ
Data as of May 2, 2025
$0.38 ($-0.02) -5.00%
TransCode Therapeutics Inc - Daily Information
Click for more stock information on TransCode Therapeutics Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $0.41 |
| Previous Close | $0.38 |
| High | $0.50 |
| Low | $0.38 |
| Adjusted Open | $0.41 |
| Previous Adjusted Close | $0.38 |
| Adjusted High | $0.50 |
| Adjusted Low | $0.38 |
About TransCode Therapeutics Inc (RNAZ)
TransCode Therapeutics Inc
Invest in TransCode Therapeutics Inc (RNAZ)
Historical Stock Data for TransCode Therapeutics Inc (RNAZ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $0.41 | $0.50 | $0.38 | $0.38 | $0.38 | 7,267,422 |
| 2025-04-24 | $0.32 | $0.47 | $0.32 | $0.40 | $0.40 | 10,254,358 |
| 2025-04-23 | $0.33 | $0.35 | $0.31 | $0.31 | $0.31 | 2,018,497 |
| 2025-04-22 | $0.32 | $0.33 | $0.29 | $0.31 | $0.31 | 2,338,831 |
| 2025-04-21 | $0.28 | $0.39 | $0.28 | $0.30 | $0.30 | 13,314,395 |
| 2025-04-17 | $0.35 | $0.36 | $0.22 | $0.27 | $0.27 | 5,530,462 |
| 2025-04-16 | $0.39 | $0.40 | $0.35 | $0.36 | $0.36 | 2,433,885 |
| 2025-04-15 | $0.42 | $0.42 | $0.38 | $0.40 | $0.40 | 796,089 |
| 2025-04-14 | $0.41 | $0.42 | $0.36 | $0.41 | $0.41 | 1,622,614 |
| 2025-04-11 | $0.38 | $0.40 | $0.37 | $0.40 | $0.40 | 1,119,067 |
| 2025-04-10 | $0.39 | $0.42 | $0.34 | $0.40 | $0.40 | 2,766,003 |
| 2025-04-09 | $0.37 | $0.40 | $0.35 | $0.38 | $0.38 | 2,001,252 |
| 2025-04-08 | $0.44 | $0.45 | $0.37 | $0.39 | $0.39 | 2,011,970 |
| 2025-04-07 | $0.42 | $0.48 | $0.41 | $0.45 | $0.45 | 1,785,707 |
| 2025-04-04 | $0.46 | $0.47 | $0.38 | $0.46 | $0.46 | 3,470,700 |
| 2025-04-03 | $0.47 | $0.52 | $0.46 | $0.46 | $0.46 | 2,755,986 |
| 2025-04-02 | $0.56 | $0.58 | $0.48 | $0.53 | $0.53 | 4,062,236 |
| 2025-04-01 | $0.47 | $0.61 | $0.47 | $0.54 | $0.54 | 7,058,016 |
| 2025-03-31 | $0.45 | $0.57 | $0.43 | $0.50 | $0.50 | 4,614,343 |
| 2025-03-28 | $0.60 | $0.67 | $0.49 | $0.49 | $0.49 | 23,095,544 |
| 2025-03-27 | $0.58 | $0.58 | $0.52 | $0.52 | $0.52 | 7,530,026 |
| 2025-03-26 | $0.66 | $0.67 | $0.58 | $0.59 | $0.59 | 4,028,126 |
| 2025-03-25 | $0.69 | $0.72 | $0.66 | $0.69 | $0.69 | 4,523,469 |
| 2025-03-24 | $0.75 | $0.77 | $0.64 | $0.69 | $0.69 | 17,311,640 |
| 2025-03-21 | $1.01 | $1.67 | $0.86 | $1.12 | $1.12 | 216,222,049 |
| 2025-03-20 | $0.78 | $0.86 | $0.76 | $0.77 | $0.77 | 1,919,044 |
| 2025-03-19 | $0.78 | $0.79 | $0.73 | $0.76 | $0.76 | 1,095,307 |
| 2025-03-18 | $0.80 | $0.85 | $0.75 | $0.81 | $0.81 | 1,756,199 |
| 2025-03-17 | $0.75 | $0.89 | $0.68 | $0.78 | $0.78 | 3,632,155 |
| 2025-03-14 | $0.69 | $0.84 | $0.65 | $0.78 | $0.78 | 12,806,166 |
| 2025-03-13 | $0.91 | $0.94 | $0.74 | $0.74 | $0.74 | 10,526,761 |
| 2025-03-12 | $1.19 | $1.19 | $0.97 | $1.02 | $1.02 | 10,466,620 |
| 2025-03-11 | $1.30 | $1.30 | $1.10 | $1.12 | $1.12 | 1,122,861 |
| 2025-03-10 | $1.63 | $1.65 | $1.30 | $1.37 | $1.37 | 971,829 |
| 2025-03-07 | $1.66 | $1.68 | $1.51 | $1.57 | $1.57 | 949,711 |
| 2025-03-06 | $1.76 | $1.79 | $1.65 | $1.69 | $1.69 | 1,123,402 |
| 2025-03-05 | $1.88 | $2.20 | $1.75 | $1.83 | $1.83 | 1,769,318 |
| 2025-03-04 | $1.79 | $1.95 | $1.73 | $1.87 | $1.87 | 421,478 |
| 2025-03-03 | $2.02 | $2.04 | $1.75 | $1.92 | $1.92 | 1,174,611 |
| 2025-02-28 | $2.52 | $2.54 | $1.89 | $1.98 | $1.98 | 1,324,093 |
| 2025-02-27 | $2.70 | $2.95 | $2.47 | $2.52 | $2.52 | 1,111,111 |
| 2025-02-26 | $4.00 | $4.23 | $3.00 | $3.35 | $3.35 | 933,916 |
| 2025-02-25 | $6.54 | $6.85 | $3.73 | $4.29 | $4.29 | 611,444 |
| 2025-02-24 | $8.08 | $8.40 | $6.62 | $6.78 | $6.78 | 131,260 |
| 2025-02-21 | $9.22 | $9.50 | $7.02 | $8.08 | $8.08 | 141,921 |
| 2025-02-20 | $10.27 | $10.27 | $9.11 | $9.37 | $9.37 | 78,372 |
| 2025-02-19 | $10.41 | $10.84 | $9.56 | $9.86 | $9.86 | 115,908 |
| 2025-02-18 | $10.36 | $11.30 | $10.36 | $10.70 | $10.70 | 131,082 |
| 2025-02-14 | $10.32 | $10.56 | $10.10 | $10.36 | $10.36 | 134,730 |
| 2025-02-13 | $10.58 | $10.76 | $10.02 | $10.66 | $10.66 | 98,701 |
| 2025-02-12 | $10.51 | $10.82 | $10.16 | $10.78 | $10.78 | 104,480 |
| 2025-02-11 | $12.09 | $12.77 | $10.50 | $10.83 | $10.83 | 289,086 |
| 2025-02-10 | $9.81 | $12.15 | $9.50 | $11.80 | $11.80 | 583,534 |
| 2025-02-07 | $10.91 | $11.25 | $9.35 | $9.86 | $9.86 | 685,475 |
| 2025-02-06 | $11.33 | $14.25 | $10.68 | $11.37 | $11.37 | 12,493,232 |
| 2025-02-05 | $6.58 | $12.70 | $6.57 | $8.94 | $8.94 | 17,232,333 |
| 2025-02-04 | $7.54 | $7.59 | $5.82 | $6.16 | $6.16 | 320,573 |
| 2025-02-03 | $6.95 | $8.07 | $6.52 | $7.50 | $7.50 | 278,696 |
| 2025-01-31 | $8.06 | $8.39 | $7.14 | $7.56 | $7.56 | 269,691 |
| 2025-01-30 | $8.40 | $9.40 | $7.44 | $8.05 | $8.05 | 680,223 |
| 2025-01-29 | $8.91 | $11.87 | $7.73 | $8.40 | $8.40 | 2,681,603 |
| 2025-01-28 | $8.25 | $16.73 | $7.80 | $9.94 | $9.94 | 37,294,887 |
| 2025-01-27 | $6.49 | $7.65 | $6.27 | $6.83 | $6.83 | 650,064 |
| 2025-01-24 | $6.52 | $9.72 | $6.20 | $7.04 | $7.04 | 12,685,305 |
| 2025-01-23 | $3.50 | $12.43 | $3.31 | $5.50 | $5.50 | 10,947,070 |
| 2025-01-22 | $3.50 | $3.61 | $3.46 | $3.49 | $3.49 | 41,310 |
| 2025-01-21 | $3.45 | $3.53 | $3.37 | $3.52 | $3.52 | 32,832 |
| 2025-01-17 | $3.26 | $3.45 | $3.23 | $3.35 | $3.35 | 31,766 |
| 2025-01-16 | $3.18 | $3.36 | $3.06 | $3.35 | $3.35 | 97,729 |
| 2025-01-15 | $3.48 | $3.48 | $2.90 | $3.19 | $3.19 | 109,021 |
| 2025-01-14 | $3.50 | $3.50 | $3.14 | $3.36 | $3.36 | 163,785 |
| 2025-01-13 | $3.25 | $3.25 | $2.66 | $3.18 | $3.18 | 274,250 |
| 2025-01-10 | $3.44 | $3.48 | $3.24 | $3.28 | $3.28 | 36,369 |
| 2025-01-08 | $3.61 | $3.71 | $3.33 | $3.43 | $3.43 | 95,821 |
| 2025-01-07 | $4.02 | $4.02 | $3.38 | $3.61 | $3.61 | 204,501 |
| 2025-01-06 | $3.80 | $3.85 | $3.43 | $3.49 | $3.49 | 96,105 |
| 2025-01-03 | $3.55 | $3.77 | $3.41 | $3.64 | $3.64 | 58,481 |
| 2025-01-02 | $3.36 | $3.64 | $3.30 | $3.53 | $3.53 | 70,220 |
| 2024-12-31 | $3.85 | $3.94 | $3.28 | $3.37 | $3.37 | 113,364 |
| 2024-12-30 | $3.65 | $3.80 | $3.36 | $3.76 | $3.76 | 78,949 |
| 2024-12-27 | $3.88 | $4.00 | $3.60 | $3.67 | $3.67 | 149,034 |
| 2024-12-26 | $3.58 | $3.96 | $3.50 | $3.89 | $3.89 | 93,864 |
| 2024-12-24 | $3.62 | $3.74 | $3.34 | $3.52 | $3.52 | 46,778 |
| 2024-12-23 | $3.76 | $3.84 | $3.54 | $3.58 | $3.58 | 99,408 |
| 2024-12-20 | $3.82 | $3.92 | $3.67 | $3.76 | $3.76 | 76,848 |
| 2024-12-19 | $3.86 | $3.95 | $3.75 | $3.85 | $3.85 | 121,380 |
| 2024-12-18 | $4.17 | $4.20 | $3.21 | $3.92 | $3.92 | 860,078 |
| 2024-12-17 | $6.51 | $6.75 | $6.31 | $6.32 | $6.32 | 36,940 |
| 2024-12-16 | $7.40 | $7.51 | $6.57 | $6.73 | $6.73 | 30,699 |
| 2024-12-13 | $7.25 | $7.52 | $7.21 | $7.42 | $7.42 | 7,998 |
| 2024-12-12 | $7.70 | $7.95 | $6.63 | $7.21 | $7.21 | 38,028 |
| 2024-12-11 | $8.39 | $8.42 | $7.88 | $7.89 | $7.89 | 10,572 |
| 2024-12-10 | $7.63 | $8.46 | $7.56 | $8.45 | $8.45 | 26,695 |
| 2024-12-09 | $8.00 | $8.17 | $7.35 | $7.53 | $7.53 | 31,317 |
| 2024-12-06 | $8.65 | $8.65 | $7.71 | $7.73 | $7.73 | 49,036 |
| 2024-12-05 | $9.19 | $9.40 | $8.65 | $8.70 | $8.70 | 44,231 |
| 2024-12-04 | $8.85 | $9.89 | $8.15 | $9.75 | $9.75 | 113,012 |
| 2024-12-03 | $0.30 | $0.31 | $0.25 | $0.27 | $9.03 | 43,373 |
| 2024-12-02 | $0.33 | $0.34 | $0.27 | $0.28 | $9.34 | 55,932 |
| 2024-11-29 | $0.36 | $0.37 | $0.33 | $0.35 | $11.48 | 5,780 |
| 2024-11-27 | $0.37 | $0.38 | $0.33 | $0.34 | $11.32 | 19,943 |
| 2024-11-26 | $0.37 | $0.46 | $0.34 | $0.38 | $12.44 | 43,847 |
| 2024-11-25 | $0.38 | $0.38 | $0.33 | $0.34 | $11.35 | 28,407 |
| 2024-11-22 | $0.39 | $0.39 | $0.36 | $0.38 | $12.69 | 8,176 |
| 2024-11-21 | $0.33 | $0.39 | $0.33 | $0.38 | $12.54 | 15,968 |
| 2024-11-20 | $0.34 | $0.34 | $0.33 | $0.34 | $11.09 | 6,179 |
| 2024-11-19 | $0.32 | $0.34 | $0.32 | $0.33 | $10.82 | 3,523 |
| 2024-11-18 | $0.32 | $0.35 | $0.32 | $0.33 | $10.89 | 6,618 |
| 2024-11-15 | $0.34 | $0.37 | $0.31 | $0.34 | $11.21 | 8,011 |
| 2024-11-14 | $0.37 | $0.38 | $0.34 | $0.35 | $11.55 | 6,703 |
| 2024-11-13 | $0.39 | $0.39 | $0.36 | $0.36 | $0.36 | 406,426 |
| 2024-11-12 | $0.39 | $0.40 | $0.31 | $0.39 | $0.39 | 868,329 |
| 2024-11-11 | $0.45 | $0.46 | $0.39 | $0.40 | $0.40 | 846,565 |
| 2024-11-08 | $0.49 | $0.49 | $0.45 | $0.45 | $0.45 | 221,096 |
| 2024-11-07 | $0.47 | $0.47 | $0.45 | $0.47 | $0.47 | 305,559 |
| 2024-11-06 | $0.51 | $0.51 | $0.45 | $0.47 | $0.47 | 558,905 |
| 2024-11-05 | $0.52 | $0.53 | $0.48 | $0.51 | $0.51 | 417,889 |
| 2024-11-04 | $0.50 | $0.55 | $0.49 | $0.52 | $0.52 | 576,684 |
| 2024-11-01 | $0.46 | $0.49 | $0.46 | $0.48 | $0.48 | 188,982 |
| 2024-10-31 | $0.49 | $0.50 | $0.46 | $0.47 | $0.47 | 454,603 |
| 2024-10-30 | $0.56 | $0.57 | $0.48 | $0.50 | $0.50 | 1,167,166 |
| 2024-10-29 | $0.59 | $0.59 | $0.55 | $0.56 | $0.56 | 392,772 |
| 2024-10-28 | $0.60 | $0.62 | $0.56 | $0.60 | $0.60 | 658,610 |
| 2024-10-25 | $0.64 | $0.66 | $0.58 | $0.59 | $0.59 | 586,792 |
| 2024-10-24 | $0.66 | $0.70 | $0.63 | $0.65 | $0.65 | 507,058 |
| 2024-10-23 | $0.63 | $0.77 | $0.61 | $0.67 | $0.67 | 2,667,349 |
| 2024-10-22 | $0.63 | $0.63 | $0.59 | $0.61 | $0.61 | 283,164 |
| 2024-10-21 | $0.63 | $0.64 | $0.58 | $0.62 | $0.62 | 452,785 |
| 2024-10-18 | $0.63 | $0.64 | $0.60 | $0.61 | $0.61 | 382,696 |
| 2024-10-17 | $0.69 | $0.69 | $0.57 | $0.60 | $0.60 | 964,704 |
| 2024-10-16 | $0.75 | $0.75 | $0.66 | $0.68 | $0.68 | 1,063,479 |
| 2024-10-15 | $0.69 | $0.78 | $0.67 | $0.74 | $0.74 | 1,194,880 |
| 2024-10-14 | $0.68 | $0.72 | $0.63 | $0.70 | $0.70 | 724,970 |
| 2024-10-11 | $0.73 | $0.80 | $0.66 | $0.70 | $0.70 | 2,602,932 |
| 2024-10-10 | $0.54 | $0.75 | $0.54 | $0.73 | $0.73 | 4,399,595 |
| 2024-10-09 | $0.49 | $0.57 | $0.47 | $0.54 | $0.54 | 1,342,430 |
| 2024-10-08 | $0.50 | $0.52 | $0.40 | $0.48 | $0.48 | 6,076,201 |
| 2024-10-07 | $0.59 | $0.62 | $0.54 | $0.54 | $0.54 | 727,529 |
| 2024-10-04 | $0.64 | $0.64 | $0.55 | $0.59 | $0.59 | 830,172 |
| 2024-10-03 | $0.50 | $0.68 | $0.48 | $0.61 | $0.61 | 3,777,949 |
| 2024-10-02 | $0.50 | $0.50 | $0.45 | $0.50 | $0.50 | 554,179 |
| 2024-10-01 | $0.57 | $0.58 | $0.40 | $0.49 | $0.49 | 2,671,523 |
| 2024-09-30 | $0.63 | $0.63 | $0.56 | $0.57 | $0.57 | 920,297 |
| 2024-09-27 | $0.61 | $0.70 | $0.51 | $0.64 | $0.64 | 2,671,402 |
| 2024-09-26 | $0.66 | $0.73 | $0.56 | $0.62 | $0.62 | 4,643,829 |
| 2024-09-25 | $0.41 | $0.68 | $0.41 | $0.65 | $0.65 | 12,731,591 |
| 2024-09-24 | $0.32 | $0.45 | $0.32 | $0.42 | $0.42 | 5,794,494 |
| 2024-09-23 | $0.35 | $0.36 | $0.28 | $0.31 | $0.31 | 1,391,374 |
| 2024-09-20 | $0.37 | $0.38 | $0.34 | $0.35 | $0.35 | 1,449,099 |
| 2024-09-19 | $0.36 | $0.44 | $0.36 | $0.38 | $0.38 | 4,617,543 |
| 2024-09-18 | $0.30 | $0.40 | $0.28 | $0.35 | $0.35 | 6,399,240 |
| 2024-09-17 | $0.27 | $0.34 | $0.27 | $0.29 | $0.29 | 4,073,721 |
| 2024-09-16 | $0.27 | $0.27 | $0.26 | $0.26 | $0.26 | 437,707 |
| 2024-09-13 | $0.25 | $0.26 | $0.25 | $0.26 | $0.26 | 315,132 |
| 2024-09-12 | $0.26 | $0.26 | $0.24 | $0.25 | $0.25 | 276,317 |
| 2024-09-11 | $0.25 | $0.26 | $0.24 | $0.26 | $0.26 | 465,736 |
| 2024-09-10 | $0.25 | $0.26 | $0.25 | $0.26 | $0.26 | 507,188 |
| 2024-09-09 | $0.26 | $0.26 | $0.24 | $0.26 | $0.26 | 516,411 |
| 2024-09-06 | $0.27 | $0.28 | $0.25 | $0.26 | $0.26 | 1,147,060 |
| 2024-09-05 | $0.25 | $0.30 | $0.22 | $0.28 | $0.28 | 15,007,273 |
| 2024-09-04 | $0.24 | $0.24 | $0.23 | $0.24 | $0.24 | 234,333 |
| 2024-09-03 | $0.26 | $0.26 | $0.23 | $0.23 | $0.23 | 561,949 |
| 2024-08-30 | $0.28 | $0.28 | $0.25 | $0.26 | $0.26 | 198,595 |
| 2024-08-29 | $0.27 | $0.29 | $0.27 | $0.28 | $0.28 | 297,610 |
| 2024-08-28 | $0.27 | $0.29 | $0.25 | $0.29 | $0.29 | 1,446,808 |
| 2024-08-27 | $0.28 | $0.29 | $0.27 | $0.28 | $0.28 | 210,768 |
| 2024-08-26 | $0.28 | $0.28 | $0.27 | $0.28 | $0.28 | 215,264 |
| 2024-08-23 | $0.29 | $0.29 | $0.27 | $0.27 | $0.27 | 309,754 |
| 2024-08-22 | $0.27 | $0.30 | $0.27 | $0.28 | $0.28 | 700,233 |
| 2024-08-21 | $0.28 | $0.29 | $0.27 | $0.28 | $0.28 | 405,983 |
| 2024-08-20 | $0.27 | $0.28 | $0.26 | $0.28 | $0.28 | 511,896 |
| 2024-08-19 | $0.26 | $0.27 | $0.26 | $0.27 | $0.27 | 783,819 |
| 2024-08-16 | $0.25 | $0.27 | $0.24 | $0.27 | $0.27 | 1,099,160 |
| 2024-08-15 | $0.23 | $0.25 | $0.23 | $0.25 | $0.25 | 490,248 |
| 2024-08-14 | $0.25 | $0.25 | $0.22 | $0.23 | $0.23 | 590,633 |
| 2024-08-13 | $0.26 | $0.26 | $0.24 | $0.25 | $0.25 | 732,876 |
| 2024-08-12 | $0.27 | $0.27 | $0.26 | $0.26 | $0.26 | 413,605 |
| 2024-08-09 | $0.27 | $0.27 | $0.25 | $0.26 | $0.26 | 554,620 |
| 2024-08-08 | $0.26 | $0.27 | $0.24 | $0.26 | $0.26 | 360,718 |
| 2024-08-07 | $0.27 | $0.27 | $0.25 | $0.25 | $0.25 | 533,585 |
| 2024-08-06 | $0.26 | $0.28 | $0.25 | $0.26 | $0.26 | 480,376 |
| 2024-08-05 | $0.25 | $0.26 | $0.23 | $0.26 | $0.26 | 711,777 |
| 2024-08-02 | $0.27 | $0.27 | $0.26 | $0.26 | $0.26 | 898,460 |
| 2024-08-01 | $0.29 | $0.29 | $0.27 | $0.28 | $0.28 | 683,819 |
| 2024-07-31 | $0.27 | $0.30 | $0.26 | $0.28 | $0.28 | 1,946,286 |
| 2024-07-30 | $0.29 | $0.29 | $0.26 | $0.27 | $0.27 | 3,290,523 |
| 2024-07-29 | $0.31 | $0.32 | $0.28 | $0.30 | $0.30 | 9,202,247 |
| 2024-07-26 | $0.31 | $0.31 | $0.29 | $0.30 | $0.30 | 8,124,984 |
| 2024-07-25 | $0.32 | $0.32 | $0.30 | $0.30 | $0.30 | 1,298,521 |
| 2024-07-24 | $0.31 | $0.32 | $0.29 | $0.30 | $0.30 | 3,015,215 |
| 2024-07-23 | $0.31 | $0.32 | $0.29 | $0.30 | $0.30 | 9,778,995 |
| 2024-07-22 | $0.83 | $0.84 | $0.78 | $0.79 | $0.79 | 430,441 |
| 2024-07-19 | $0.87 | $0.89 | $0.83 | $0.83 | $0.83 | 45,850 |
| 2024-07-18 | $0.90 | $0.95 | $0.87 | $0.87 | $0.87 | 118,191 |
| 2024-07-17 | $0.95 | $0.97 | $0.92 | $0.93 | $0.93 | 92,828 |
| 2024-07-16 | $0.90 | $0.98 | $0.89 | $0.98 | $0.98 | 243,233 |
| 2024-07-15 | $0.86 | $0.91 | $0.86 | $0.90 | $0.90 | 63,864 |
| 2024-07-12 | $0.84 | $0.90 | $0.83 | $0.86 | $0.86 | 102,557 |
| 2024-07-11 | $0.90 | $0.93 | $0.83 | $0.87 | $0.87 | 249,251 |
| 2024-07-10 | $0.90 | $0.98 | $0.88 | $0.90 | $0.90 | 262,353 |
| 2024-07-09 | $0.67 | $0.89 | $0.67 | $0.85 | $0.85 | 468,171 |
| 2024-07-08 | $0.74 | $0.79 | $0.64 | $0.69 | $0.69 | 343,088 |
| 2024-07-05 | $0.87 | $0.88 | $0.75 | $0.76 | $0.76 | 418,117 |
| 2024-07-03 | $0.93 | $0.96 | $0.85 | $0.87 | $0.87 | 244,886 |
| 2024-07-02 | $0.96 | $0.99 | $0.94 | $0.94 | $0.94 | 113,624 |
| 2024-07-01 | $1.00 | $1.00 | $0.94 | $0.96 | $0.96 | 170,966 |
| 2024-06-28 | $1.00 | $1.02 | $0.90 | $1.01 | $1.01 | 217,592 |
| 2024-06-27 | $1.01 | $1.05 | $1.00 | $1.01 | $1.01 | 122,652 |
| 2024-06-26 | $1.05 | $1.07 | $1.01 | $1.03 | $1.03 | 71,752 |
| 2024-06-25 | $1.04 | $1.12 | $1.02 | $1.04 | $1.04 | 192,543 |
| 2024-06-24 | $1.00 | $1.03 | $0.97 | $1.02 | $1.02 | 144,529 |
| 2024-06-21 | $1.02 | $1.03 | $0.97 | $0.97 | $0.97 | 297,866 |
| 2024-06-20 | $1.01 | $1.05 | $1.00 | $1.02 | $1.02 | 173,986 |
| 2024-06-18 | $1.13 | $1.14 | $1.00 | $1.01 | $1.01 | 398,000 |
| 2024-06-17 | $1.16 | $1.20 | $1.13 | $1.13 | $1.13 | 230,516 |
| 2024-06-14 | $1.14 | $1.28 | $1.14 | $1.20 | $1.20 | 186,377 |
| 2024-06-13 | $1.22 | $1.24 | $1.11 | $1.18 | $1.18 | 338,721 |
| 2024-06-12 | $1.30 | $1.36 | $1.22 | $1.23 | $1.23 | 249,999 |
| 2024-06-11 | $1.29 | $1.40 | $1.26 | $1.33 | $1.33 | 413,213 |
| 2024-06-10 | $1.36 | $1.39 | $1.21 | $1.29 | $1.29 | 909,134 |
| 2024-06-07 | $1.35 | $1.35 | $1.06 | $1.10 | $1.10 | 574,027 |
| 2024-06-06 | $1.17 | $1.35 | $1.15 | $1.34 | $1.34 | 489,771 |
| 2024-06-05 | $1.34 | $1.43 | $0.96 | $1.12 | $1.12 | 1,056,954 |
| 2024-06-04 | $1.66 | $1.67 | $1.25 | $1.36 | $1.36 | 881,932 |
| 2024-06-03 | $1.70 | $1.79 | $1.57 | $1.62 | $1.62 | 491,636 |
| 2024-05-31 | $1.70 | $1.80 | $1.66 | $1.78 | $1.78 | 410,906 |
| 2024-05-30 | $1.51 | $1.70 | $1.48 | $1.64 | $1.64 | 728,769 |
| 2024-05-29 | $1.72 | $1.86 | $1.27 | $1.45 | $1.45 | 2,445,169 |
| 2024-05-28 | $1.83 | $1.99 | $1.79 | $1.94 | $1.94 | 1,740,894 |
| 2024-05-24 | $1.45 | $1.84 | $1.42 | $1.79 | $1.79 | 2,245,498 |
| 2024-05-23 | $1.53 | $1.60 | $1.36 | $1.39 | $1.39 | 1,055,107 |
| 2024-05-22 | $1.25 | $1.49 | $1.20 | $1.44 | $1.44 | 1,626,061 |
| 2024-05-21 | $1.20 | $1.30 | $1.13 | $1.25 | $1.25 | 839,121 |
| 2024-05-20 | $1.20 | $1.27 | $1.08 | $1.19 | $1.19 | 1,143,030 |
| 2024-05-17 | $0.91 | $1.32 | $0.90 | $1.15 | $1.15 | 3,925,905 |
| 2024-05-16 | $0.80 | $0.92 | $0.80 | $0.88 | $0.88 | 1,029,243 |
| 2024-05-15 | $0.73 | $0.93 | $0.70 | $0.81 | $0.81 | 2,471,118 |
| 2024-05-14 | $0.55 | $0.85 | $0.42 | $0.73 | $0.73 | 4,157,521 |
| 2024-05-13 | $1.14 | $1.15 | $0.55 | $0.62 | $0.62 | 6,828,075 |
| 2024-05-10 | $1.44 | $2.01 | $1.35 | $1.41 | $1.41 | 13,272,525 |
| 2024-05-09 | $1.05 | $1.39 | $0.98 | $1.33 | $1.33 | 3,278,016 |
| 2024-05-08 | $1.10 | $1.10 | $0.92 | $1.02 | $1.02 | 2,058,040 |
| 2024-05-07 | $0.81 | $1.20 | $0.81 | $1.16 | $1.16 | 4,817,705 |
| 2024-05-06 | $0.85 | $0.88 | $0.80 | $0.81 | $0.81 | 1,058,675 |
| 2024-05-03 | $0.75 | $1.05 | $0.70 | $0.82 | $0.82 | 6,152,775 |
| 2024-05-02 | $0.64 | $0.79 | $0.63 | $0.71 | $0.71 | 1,884,233 |
| 2024-05-01 | $0.61 | $0.64 | $0.59 | $0.63 | $0.63 | 413,628 |
| 2024-04-30 | $0.61 | $0.62 | $0.56 | $0.61 | $0.61 | 496,824 |
| 2024-04-29 | $0.55 | $0.63 | $0.53 | $0.59 | $0.59 | 1,177,193 |
| 2024-04-26 | $0.53 | $0.58 | $0.50 | $0.55 | $0.55 | 725,735 |
| 2024-04-25 | $0.44 | $0.54 | $0.44 | $0.53 | $0.53 | 1,265,990 |
| 2024-04-24 | $0.45 | $0.47 | $0.42 | $0.44 | $0.44 | 91,390 |
| 2024-04-23 | $0.46 | $0.47 | $0.45 | $0.46 | $0.46 | 102,184 |
| 2024-04-22 | $0.49 | $0.49 | $0.42 | $0.46 | $0.46 | 280,503 |
| 2024-04-19 | $0.49 | $0.50 | $0.48 | $0.49 | $0.49 | 112,982 |
| 2024-04-18 | $0.51 | $0.52 | $0.48 | $0.50 | $0.50 | 408,583 |
| 2024-04-17 | $0.52 | $0.54 | $0.48 | $0.50 | $0.50 | 311,501 |
| 2024-04-16 | $0.53 | $0.53 | $0.47 | $0.51 | $0.51 | 424,951 |
| 2024-04-15 | $0.62 | $0.66 | $0.50 | $0.54 | $0.54 | 3,578,361 |
| 2024-04-12 | $0.62 | $0.64 | $0.61 | $0.62 | $0.62 | 133,783 |
| 2024-04-11 | $0.64 | $0.65 | $0.60 | $0.64 | $0.64 | 126,320 |
| 2024-04-10 | $0.64 | $0.67 | $0.64 | $0.64 | $0.64 | 72,572 |
| 2024-04-09 | $0.64 | $0.66 | $0.64 | $0.64 | $0.64 | 82,825 |
| 2024-04-08 | $0.64 | $0.66 | $0.64 | $0.66 | $0.66 | 61,613 |
| 2024-04-05 | $0.67 | $0.67 | $0.64 | $0.64 | $0.64 | 80,907 |
| 2024-04-04 | $0.66 | $0.69 | $0.65 | $0.68 | $0.68 | 56,460 |
| 2024-04-03 | $0.68 | $0.69 | $0.65 | $0.65 | $0.65 | 169,949 |
| 2024-04-02 | $0.67 | $0.70 | $0.66 | $0.68 | $0.68 | 233,141 |
| 2024-04-01 | $0.66 | $0.71 | $0.66 | $0.69 | $0.69 | 162,864 |
| 2024-03-28 | $0.68 | $0.68 | $0.62 | $0.68 | $0.68 | 248,176 |
| 2024-03-27 | $0.65 | $0.68 | $0.63 | $0.68 | $0.68 | 171,539 |
| 2024-03-26 | $0.68 | $0.68 | $0.63 | $0.66 | $0.66 | 88,985 |
| 2024-03-25 | $0.66 | $0.69 | $0.66 | $0.68 | $0.68 | 82,974 |
| 2024-03-22 | $0.68 | $0.68 | $0.65 | $0.67 | $0.67 | 74,121 |
| 2024-03-21 | $0.70 | $0.70 | $0.62 | $0.68 | $0.68 | 172,022 |
| 2024-03-20 | $0.67 | $0.72 | $0.67 | $0.70 | $0.70 | 314,822 |
| 2024-03-19 | $0.65 | $0.70 | $0.65 | $0.69 | $0.69 | 135,257 |
| 2024-03-18 | $0.70 | $0.70 | $0.61 | $0.68 | $0.68 | 152,069 |
| 2024-03-15 | $0.68 | $0.70 | $0.67 | $0.69 | $0.69 | 143,718 |
| 2024-03-14 | $0.66 | $0.70 | $0.65 | $0.69 | $0.69 | 237,022 |
| 2024-03-13 | $0.62 | $0.66 | $0.60 | $0.65 | $0.65 | 212,708 |
| 2024-03-12 | $0.63 | $0.63 | $0.57 | $0.60 | $0.60 | 526,486 |
| 2024-03-11 | $0.72 | $0.72 | $0.63 | $0.64 | $0.64 | 1,321,993 |
| 2024-03-08 | $0.73 | $0.73 | $0.68 | $0.70 | $0.70 | 347,358 |
| 2024-03-07 | $0.70 | $0.73 | $0.70 | $0.73 | $0.73 | 320,073 |
| 2024-03-06 | $0.69 | $0.72 | $0.68 | $0.70 | $0.70 | 339,232 |
| 2024-03-05 | $0.69 | $0.71 | $0.68 | $0.69 | $0.69 | 135,138 |
| 2024-03-04 | $0.72 | $0.73 | $0.70 | $0.70 | $0.70 | 197,222 |
| 2024-03-01 | $0.70 | $0.74 | $0.70 | $0.72 | $0.72 | 318,796 |
| 2024-02-29 | $0.70 | $0.71 | $0.68 | $0.70 | $0.70 | 383,366 |
| 2024-02-28 | $0.70 | $0.72 | $0.69 | $0.70 | $0.70 | 204,495 |
| 2024-02-27 | $0.72 | $0.72 | $0.69 | $0.71 | $0.71 | 430,822 |
| 2024-02-26 | $0.70 | $0.74 | $0.69 | $0.71 | $0.71 | 863,464 |
| 2024-02-23 | $0.71 | $0.72 | $0.67 | $0.69 | $0.69 | 221,004 |
| 2024-02-22 | $0.67 | $0.73 | $0.65 | $0.73 | $0.73 | 454,666 |
| 2024-02-21 | $0.69 | $0.69 | $0.64 | $0.67 | $0.67 | 260,596 |
| 2024-02-20 | $0.69 | $0.69 | $0.66 | $0.68 | $0.68 | 500,975 |
| 2024-02-16 | $0.66 | $0.69 | $0.63 | $0.68 | $0.68 | 168,414 |
| 2024-02-15 | $0.70 | $0.72 | $0.61 | $0.66 | $0.66 | 706,018 |
| 2024-02-14 | $0.69 | $0.74 | $0.65 | $0.70 | $0.70 | 552,478 |
| 2024-02-13 | $0.69 | $0.70 | $0.64 | $0.70 | $0.70 | 436,853 |
| 2024-02-12 | $0.70 | $0.76 | $0.68 | $0.71 | $0.71 | 750,730 |
| 2024-02-09 | $0.66 | $0.74 | $0.64 | $0.70 | $0.70 | 792,857 |
| 2024-02-08 | $0.62 | $0.69 | $0.61 | $0.67 | $0.67 | 688,265 |
| 2024-02-07 | $0.64 | $0.64 | $0.57 | $0.60 | $0.60 | 431,614 |
| 2024-02-06 | $0.56 | $0.65 | $0.56 | $0.62 | $0.62 | 777,066 |
| 2024-02-05 | $0.62 | $0.63 | $0.57 | $0.58 | $0.58 | 806,069 |
| 2024-02-02 | $0.68 | $0.68 | $0.63 | $0.64 | $0.64 | 789,382 |
| 2024-02-01 | $0.72 | $0.75 | $0.67 | $0.68 | $0.68 | 3,618,716 |
| 2024-01-31 | $0.73 | $0.73 | $0.69 | $0.69 | $0.69 | 2,816,953 |
| 2024-01-30 | $0.77 | $0.77 | $0.69 | $0.75 | $0.75 | 869,507 |
| 2024-01-29 | $0.87 | $0.88 | $0.74 | $0.78 | $0.78 | 4,949,409 |
| 2024-01-26 | $0.74 | $0.88 | $0.74 | $0.76 | $0.76 | 1,208,112 |
| 2024-01-25 | $0.77 | $0.77 | $0.72 | $0.73 | $0.73 | 419,272 |
| 2024-01-24 | $0.79 | $0.81 | $0.72 | $0.75 | $0.75 | 511,055 |
| 2024-01-23 | $0.82 | $0.95 | $0.77 | $0.79 | $0.79 | 1,529,195 |
| 2024-01-22 | $0.81 | $0.85 | $0.75 | $0.84 | $0.84 | 846,434 |
| 2024-01-19 | $1.00 | $1.01 | $0.74 | $0.82 | $0.82 | 2,514,812 |
| 2024-01-18 | $2.50 | $2.52 | $0.97 | $1.09 | $1.09 | 3,599,808 |
| 2024-01-17 | $3.25 | $3.33 | $2.12 | $2.16 | $2.16 | 762,291 |
| 2024-01-16 | $4.51 | $4.63 | $3.75 | $3.81 | $3.81 | 290,884 |
| 2024-01-12 | $0.13 | $0.14 | $0.12 | $0.13 | $5.00 | 201,514 |
| 2024-01-11 | $0.12 | $0.18 | $0.12 | $0.14 | $5.44 | 363,526 |
| 2024-01-10 | $0.14 | $0.14 | $0.12 | $0.12 | $4.92 | 36,653 |
| 2024-01-09 | $0.14 | $0.15 | $0.13 | $0.14 | $5.42 | 32,244 |
| 2024-01-08 | $0.15 | $0.16 | $0.14 | $0.14 | $5.77 | 26,960 |
| 2024-01-05 | $0.14 | $0.16 | $0.14 | $0.15 | $5.92 | 21,593 |
| 2024-01-04 | $0.15 | $0.15 | $0.14 | $0.15 | $5.84 | 29,069 |
| 2024-01-03 | $0.16 | $0.16 | $0.15 | $0.16 | $0.16 | 844,265 |
| 2024-01-02 | $0.16 | $0.17 | $0.15 | $0.16 | $0.16 | 567,539 |
| 2023-12-29 | $0.17 | $0.17 | $0.16 | $0.16 | $0.16 | 849,433 |
| 2023-12-28 | $0.18 | $0.18 | $0.17 | $0.17 | $0.17 | 1,061,870 |
| 2023-12-27 | $0.19 | $0.19 | $0.18 | $0.18 | $0.18 | 1,193,528 |
| 2023-12-26 | $0.18 | $0.20 | $0.18 | $0.19 | $0.19 | 990,617 |
| 2023-12-22 | $0.17 | $0.19 | $0.17 | $0.19 | $0.19 | 1,273,463 |
| 2023-12-21 | $0.16 | $0.17 | $0.16 | $0.17 | $0.17 | 885,408 |
| 2023-12-20 | $0.15 | $0.16 | $0.15 | $0.15 | $0.15 | 923,455 |
| 2023-12-19 | $0.16 | $0.17 | $0.14 | $0.15 | $0.15 | 2,026,945 |
| 2023-12-18 | $0.17 | $0.18 | $0.16 | $0.16 | $0.16 | 950,552 |
| 2023-12-15 | $0.17 | $0.18 | $0.16 | $0.17 | $0.17 | 1,528,663 |
| 2023-12-14 | $0.16 | $0.18 | $0.16 | $0.17 | $0.17 | 2,485,695 |
| 2023-12-13 | $0.16 | $0.17 | $0.15 | $0.16 | $0.16 | 2,139,715 |
| 2023-12-12 | $0.21 | $0.21 | $0.16 | $0.17 | $0.17 | 6,414,726 |
| 2023-12-11 | $0.22 | $0.22 | $0.17 | $0.19 | $0.19 | 1,757,007 |
| 2023-12-08 | $0.21 | $0.22 | $0.21 | $0.21 | $0.21 | 1,012,237 |
| 2023-12-07 | $0.23 | $0.23 | $0.20 | $0.20 | $0.20 | 1,577,212 |
| 2023-12-06 | $0.23 | $0.23 | $0.22 | $0.23 | $0.23 | 548,407 |
| 2023-12-05 | $0.23 | $0.24 | $0.22 | $0.24 | $0.24 | 1,162,618 |
| 2023-12-04 | $0.23 | $0.24 | $0.22 | $0.23 | $0.23 | 1,989,994 |
| 2023-12-01 | $0.23 | $0.25 | $0.21 | $0.22 | $0.22 | 3,328,638 |
| 2023-11-30 | $0.28 | $0.47 | $0.23 | $0.25 | $0.25 | 32,805,129 |
| 2023-11-29 | $0.24 | $0.25 | $0.23 | $0.25 | $0.25 | 1,542,581 |
| 2023-11-28 | $0.23 | $0.24 | $0.21 | $0.24 | $0.24 | 625,132 |
| 2023-11-27 | $0.23 | $0.24 | $0.23 | $0.23 | $0.23 | 490,247 |
| 2023-11-24 | $0.24 | $0.25 | $0.23 | $0.24 | $0.24 | 468,324 |
| 2023-11-22 | $0.25 | $0.25 | $0.22 | $0.24 | $0.24 | 2,136,677 |
| 2023-11-21 | $0.23 | $0.24 | $0.22 | $0.23 | $0.23 | 728,770 |
| 2023-11-20 | $0.26 | $0.26 | $0.15 | $0.23 | $0.23 | 3,059,114 |
| 2023-11-17 | $0.26 | $0.27 | $0.26 | $0.26 | $0.26 | 764,160 |
| 2023-11-16 | $0.28 | $0.29 | $0.25 | $0.26 | $0.26 | 1,851,367 |
| 2023-11-15 | $0.31 | $0.32 | $0.28 | $0.29 | $0.29 | 2,045,175 |
| 2023-11-14 | $0.33 | $0.35 | $0.32 | $0.32 | $0.32 | 774,559 |
| 2023-11-13 | $0.33 | $0.34 | $0.32 | $0.32 | $0.32 | 968,520 |
| 2023-11-10 | $0.36 | $0.37 | $0.34 | $0.34 | $0.34 | 1,165,648 |
| 2023-11-09 | $0.38 | $0.38 | $0.35 | $0.35 | $0.35 | 988,444 |
| 2023-11-08 | $0.34 | $0.49 | $0.34 | $0.38 | $0.38 | 3,215,780 |
| 2023-11-07 | $0.35 | $0.36 | $0.34 | $0.35 | $0.35 | 1,062,107 |
| 2023-11-06 | $0.36 | $0.36 | $0.35 | $0.35 | $0.35 | 1,258,187 |
| 2023-11-03 | $0.35 | $0.37 | $0.35 | $0.36 | $0.36 | 1,616,458 |
| 2023-11-02 | $0.38 | $0.40 | $0.35 | $0.37 | $0.37 | 2,794,091 |
| 2023-11-01 | $0.35 | $0.41 | $0.34 | $0.37 | $0.37 | 4,648,537 |
| 2023-10-31 | $0.40 | $0.42 | $0.37 | $0.37 | $0.37 | 17,877,644 |
| 2023-10-30 | $0.32 | $0.38 | $0.31 | $0.36 | $0.36 | 8,745,275 |
| 2023-10-27 | $0.29 | $0.36 | $0.28 | $0.33 | $0.33 | 9,690,218 |
| 2023-10-26 | $0.45 | $0.48 | $0.41 | $0.42 | $0.42 | 37,929,183 |
| 2023-10-25 | $0.39 | $0.40 | $0.34 | $0.37 | $0.37 | 5,509,183 |
| 2023-10-24 | $0.37 | $0.52 | $0.33 | $0.43 | $0.43 | 66,497,713 |
| 2023-10-23 | $0.35 | $0.36 | $0.30 | $0.31 | $0.31 | 2,587,219 |
| 2023-10-20 | $0.38 | $0.39 | $0.37 | $0.38 | $0.38 | 1,776,342 |
| 2023-10-19 | $0.41 | $0.42 | $0.38 | $0.40 | $0.40 | 2,298,770 |
| 2023-10-18 | $0.43 | $0.43 | $0.39 | $0.42 | $0.42 | 3,878,552 |
| 2023-10-17 | $0.47 | $0.48 | $0.42 | $0.44 | $0.44 | 6,272,348 |
| 2023-10-16 | $0.49 | $0.53 | $0.43 | $0.46 | $0.46 | 29,100,126 |
| 2023-10-13 | $0.43 | $0.45 | $0.42 | $0.43 | $0.43 | 535,162 |
| 2023-10-12 | $0.45 | $0.46 | $0.43 | $0.45 | $0.45 | 1,814,443 |
| 2023-10-11 | $0.44 | $0.48 | $0.44 | $0.46 | $0.46 | 1,640,922 |
| 2023-10-10 | $0.41 | $0.46 | $0.41 | $0.46 | $0.46 | 1,060,466 |
| 2023-10-09 | $0.43 | $0.43 | $0.40 | $0.43 | $0.43 | 1,487,646 |
| 2023-10-06 | $0.45 | $0.47 | $0.44 | $0.44 | $0.44 | 1,075,787 |
| 2023-10-05 | $0.47 | $0.48 | $0.45 | $0.46 | $0.46 | 1,191,373 |
| 2023-10-04 | $0.50 | $0.52 | $0.45 | $0.49 | $0.49 | 2,111,545 |
| 2023-10-03 | $0.50 | $0.52 | $0.47 | $0.50 | $0.50 | 5,554,347 |
| 2023-10-02 | $0.52 | $0.52 | $0.45 | $0.46 | $0.46 | 3,234,569 |
| 2023-09-29 | $0.56 | $0.57 | $0.50 | $0.50 | $0.50 | 5,144,251 |
| 2023-09-28 | $0.60 | $0.69 | $0.56 | $0.58 | $0.58 | 12,096,795 |
| 2023-09-27 | $0.62 | $0.68 | $0.57 | $0.59 | $0.59 | 5,201,929 |
| 2023-09-26 | $0.83 | $0.95 | $0.67 | $0.69 | $0.69 | 16,488,878 |
| 2023-09-25 | $1.31 | $3.20 | $1.30 | $2.55 | $2.55 | 95,124,449 |
| 2023-09-22 | $0.61 | $0.70 | $0.61 | $0.66 | $0.66 | 833,443 |
| 2023-09-21 | $0.56 | $0.71 | $0.56 | $0.70 | $0.70 | 1,543,084 |
| 2023-09-20 | $0.81 | $0.86 | $0.59 | $0.66 | $0.66 | 20,423,630 |
| 2023-09-19 | $0.59 | $0.59 | $0.50 | $0.53 | $0.53 | 401,380 |
| 2023-09-18 | $0.65 | $0.65 | $0.57 | $0.59 | $0.59 | 336,809 |
| 2023-09-15 | $0.68 | $0.72 | $0.65 | $0.67 | $0.67 | 399,431 |
| 2023-09-14 | $1.07 | $1.16 | $0.66 | $0.74 | $0.74 | 6,305,331 |
| 2023-09-13 | $0.91 | $0.93 | $0.87 | $0.90 | $0.90 | 407,518 |
| 2023-09-12 | $0.90 | $0.98 | $0.89 | $0.93 | $0.93 | 76,516 |
| 2023-09-11 | $1.03 | $1.03 | $0.85 | $0.90 | $0.90 | 113,070 |
| 2023-09-08 | $1.15 | $1.15 | $0.94 | $1.02 | $1.02 | 74,931 |
| 2023-09-07 | $1.47 | $1.47 | $1.03 | $1.15 | $1.15 | 130,955 |
| 2023-09-06 | $1.44 | $1.51 | $1.43 | $1.44 | $1.44 | 17,969 |
| 2023-09-05 | $1.50 | $1.52 | $1.43 | $1.43 | $1.43 | 14,251 |
| 2023-09-01 | $1.49 | $1.56 | $1.43 | $1.51 | $1.51 | 27,269 |
| 2023-08-31 | $1.52 | $1.71 | $1.45 | $1.45 | $1.45 | 29,907 |
| 2023-08-30 | $1.58 | $1.66 | $1.51 | $1.52 | $1.52 | 48,125 |
| 2023-08-29 | $1.62 | $1.77 | $1.61 | $1.74 | $1.74 | 30,514 |
| 2023-08-28 | $1.64 | $1.73 | $1.63 | $1.66 | $1.66 | 9,745 |
| 2023-08-25 | $1.73 | $1.73 | $1.67 | $1.67 | $1.67 | 7,285 |
| 2023-08-24 | $1.73 | $1.78 | $1.61 | $1.73 | $1.73 | 7,966 |
| 2023-08-23 | $1.73 | $1.75 | $1.62 | $1.71 | $1.71 | 11,139 |
| 2023-08-22 | $1.64 | $1.71 | $1.61 | $1.67 | $1.67 | 29,071 |
| 2023-08-21 | $1.67 | $1.69 | $1.60 | $1.65 | $1.65 | 9,808 |
| 2023-08-18 | $1.58 | $1.70 | $1.58 | $1.64 | $1.64 | 18,338 |
| 2023-08-17 | $1.58 | $1.65 | $1.56 | $1.63 | $1.63 | 27,305 |
| 2023-08-16 | $1.62 | $1.74 | $1.56 | $1.60 | $1.60 | 23,327 |
| 2023-08-15 | $1.70 | $1.70 | $1.59 | $1.62 | $1.62 | 25,273 |
| 2023-08-14 | $1.69 | $1.70 | $1.62 | $1.65 | $1.65 | 13,714 |
| 2023-08-11 | $1.65 | $1.68 | $1.62 | $1.67 | $1.67 | 20,151 |
| 2023-08-10 | $1.72 | $1.78 | $1.46 | $1.68 | $1.68 | 63,833 |
| 2023-08-09 | $1.81 | $1.89 | $1.77 | $1.79 | $1.79 | 23,936 |
| 2023-08-08 | $1.78 | $1.89 | $1.78 | $1.81 | $1.81 | 26,065 |
| 2023-08-07 | $1.92 | $1.92 | $1.78 | $1.84 | $1.84 | 20,990 |
| 2023-08-04 | $1.83 | $1.94 | $1.81 | $1.83 | $1.83 | 44,168 |
| 2023-08-03 | $2.00 | $2.07 | $1.77 | $1.83 | $1.83 | 149,360 |
| 2023-08-02 | $2.09 | $2.09 | $1.94 | $2.02 | $2.02 | 65,764 |
| 2023-08-01 | $2.14 | $2.26 | $1.97 | $2.10 | $2.10 | 71,357 |
| 2023-07-31 | $2.37 | $2.40 | $2.14 | $2.20 | $2.20 | 195,865 |
| 2023-07-28 | $2.32 | $2.38 | $2.28 | $2.32 | $2.32 | 27,622 |
| 2023-07-27 | $2.36 | $2.44 | $2.30 | $2.37 | $2.37 | 18,415 |
| 2023-07-26 | $2.33 | $2.36 | $2.28 | $2.30 | $2.30 | 26,117 |
| 2023-07-25 | $2.40 | $2.40 | $2.33 | $2.36 | $2.36 | 11,962 |
| 2023-07-24 | $2.49 | $2.49 | $2.30 | $2.32 | $2.32 | 34,292 |
| 2023-07-21 | $2.47 | $2.47 | $2.33 | $2.39 | $2.39 | 37,264 |
| 2023-07-20 | $2.65 | $2.65 | $2.47 | $2.47 | $2.47 | 46,961 |
| 2023-07-19 | $2.55 | $2.68 | $2.51 | $2.54 | $2.54 | 58,355 |
| 2023-07-18 | $2.61 | $2.71 | $2.55 | $2.65 | $2.65 | 56,746 |
| 2023-07-17 | $2.51 | $2.73 | $2.50 | $2.67 | $2.67 | 73,150 |
| 2023-07-14 | $2.65 | $2.65 | $2.50 | $2.54 | $2.54 | 63,149 |
| 2023-07-13 | $2.63 | $2.74 | $2.54 | $2.64 | $2.64 | 114,546 |
| 2023-07-12 | $2.58 | $2.92 | $2.47 | $2.83 | $2.83 | 623,225 |
| 2023-07-11 | $2.31 | $2.66 | $2.27 | $2.57 | $2.57 | 613,272 |
| 2023-07-10 | $2.29 | $2.39 | $2.27 | $2.35 | $2.35 | 27,780 |
| 2023-07-07 | $2.30 | $2.30 | $2.24 | $2.28 | $2.28 | 54,018 |
| 2023-07-06 | $2.26 | $2.33 | $2.23 | $2.29 | $2.29 | 35,432 |
| 2023-07-05 | $2.43 | $2.43 | $2.26 | $2.32 | $2.32 | 31,620 |
| 2023-07-03 | $2.30 | $2.37 | $2.25 | $2.34 | $2.34 | 34,756 |
| 2023-06-30 | $2.39 | $2.40 | $2.26 | $2.30 | $2.30 | 125,912 |
| 2023-06-29 | $2.55 | $2.56 | $2.40 | $2.42 | $2.42 | 74,193 |
| 2023-06-28 | $2.55 | $2.58 | $2.45 | $2.48 | $2.48 | 115,268 |
| 2023-06-27 | $2.69 | $2.69 | $2.52 | $2.57 | $2.57 | 60,741 |
| 2023-06-26 | $2.54 | $2.69 | $2.50 | $2.65 | $2.65 | 150,306 |
| 2023-06-23 | $2.49 | $2.66 | $2.44 | $2.57 | $2.57 | 351,540 |
| 2023-06-22 | $2.85 | $2.87 | $2.44 | $2.50 | $2.50 | 3,882,364 |
| 2023-06-21 | $2.64 | $2.72 | $2.60 | $2.71 | $2.71 | 55,801 |
| 2023-06-20 | $2.51 | $2.65 | $2.50 | $2.64 | $2.64 | 54,022 |
| 2023-06-16 | $2.72 | $2.72 | $2.47 | $2.55 | $2.55 | 101,150 |
| 2023-06-15 | $2.76 | $2.80 | $2.61 | $2.63 | $2.63 | 146,134 |
| 2023-06-14 | $2.70 | $2.80 | $2.61 | $2.77 | $2.77 | 233,362 |
| 2023-06-13 | $2.59 | $2.73 | $2.48 | $2.59 | $2.59 | 312,832 |
| 2023-06-12 | $2.71 | $2.78 | $2.53 | $2.58 | $2.58 | 243,799 |
| 2023-06-09 | $2.81 | $2.85 | $2.67 | $2.78 | $2.78 | 248,180 |
| 2023-06-08 | $2.96 | $3.02 | $2.75 | $2.85 | $2.85 | 516,707 |
| 2023-06-07 | $3.44 | $3.45 | $3.03 | $3.08 | $3.08 | 2,100,570 |
| 2023-06-06 | $3.78 | $3.83 | $3.12 | $3.21 | $3.21 | 4,731,235 |
| 2023-06-05 | $3.95 | $4.16 | $3.91 | $4.00 | $4.00 | 43,168 |
| 2023-06-02 | $4.23 | $5.59 | $3.91 | $3.95 | $3.95 | 520,962 |
| 2023-06-01 | $4.14 | $4.30 | $3.75 | $3.95 | $3.95 | 76,577 |
| 2023-05-31 | $4.62 | $4.66 | $4.11 | $4.20 | $4.20 | 38,411 |
| 2023-05-30 | $5.04 | $5.04 | $4.52 | $4.61 | $4.61 | 36,255 |
| 2023-05-26 | $5.06 | $5.33 | $4.89 | $4.89 | $4.89 | 25,770 |
| 2023-05-25 | $5.60 | $5.72 | $4.80 | $4.87 | $4.87 | 35,557 |
| 2023-05-24 | $6.01 | $6.01 | $5.62 | $5.68 | $5.68 | 23,270 |
| 2023-05-23 | $5.23 | $7.74 | $5.23 | $6.19 | $6.19 | 282,460 |
| 2023-05-22 | $0.23 | $0.28 | $0.22 | $0.27 | $5.38 | 44,206 |
| 2023-05-19 | $0.28 | $0.29 | $0.28 | $0.28 | $5.69 | 6,893 |
| 2023-05-18 | $0.30 | $0.30 | $0.28 | $0.29 | $5.85 | 9,910 |
| 2023-05-17 | $0.30 | $0.31 | $0.29 | $0.30 | $6.10 | 6,469 |
| 2023-05-16 | $0.30 | $0.31 | $0.29 | $0.30 | $6.06 | 5,593 |
| 2023-05-15 | $0.29 | $0.31 | $0.29 | $0.30 | $6.09 | 1,813 |
| 2023-05-12 | $0.30 | $0.31 | $0.29 | $0.30 | $6.04 | 3,642 |
| 2023-05-11 | $0.29 | $0.31 | $0.29 | $0.29 | $5.82 | 12,598 |
| 2023-05-10 | $0.31 | $0.31 | $0.30 | $0.30 | $5.97 | 7,818 |
| 2023-05-09 | $0.31 | $0.32 | $0.29 | $0.31 | $6.16 | 12,404 |
| 2023-05-08 | $0.33 | $0.33 | $0.30 | $0.32 | $6.32 | 11,818 |
| 2023-05-05 | $0.31 | $0.33 | $0.31 | $0.32 | $6.40 | 5,695 |
| 2023-05-04 | $0.34 | $0.34 | $0.31 | $0.31 | $6.24 | 9,067 |
| 2023-05-03 | $0.32 | $0.32 | $0.30 | $0.31 | $6.10 | 17,253 |
| 2023-05-02 | $0.33 | $0.34 | $0.32 | $0.32 | $6.49 | 6,983 |
| 2023-05-01 | $0.32 | $0.34 | $0.30 | $0.33 | $6.67 | 20,486 |
| 2023-04-28 | $0.32 | $0.33 | $0.30 | $0.32 | $6.32 | 36,348 |
| 2023-04-27 | $0.43 | $0.45 | $0.32 | $0.33 | $6.69 | 289,186 |
| 2023-04-26 | $0.36 | $0.37 | $0.35 | $0.37 | $7.40 | 13,228 |
| 2023-04-25 | $0.33 | $0.38 | $0.32 | $0.37 | $7.32 | 27,936 |
| 2023-04-24 | $0.36 | $0.37 | $0.33 | $0.33 | $6.66 | 11,752 |
| 2023-04-21 | $0.35 | $0.36 | $0.34 | $0.35 | $7.08 | 9,277 |
| 2023-04-20 | $0.37 | $0.39 | $0.34 | $0.35 | $7.00 | 12,481 |
| 2023-04-19 | $0.38 | $0.40 | $0.37 | $0.37 | $7.30 | 10,611 |
| 2023-04-18 | $0.37 | $0.42 | $0.37 | $0.40 | $8.00 | 64,564 |
| 2023-04-17 | $0.40 | $0.41 | $0.36 | $0.39 | $7.79 | 12,309 |
| 2023-04-14 | $0.37 | $0.40 | $0.37 | $0.39 | $7.89 | 11,529 |
| 2023-04-13 | $0.40 | $0.43 | $0.38 | $0.40 | $7.98 | 31,609 |
| 2023-04-12 | $0.38 | $0.39 | $0.37 | $0.39 | $7.74 | 5,245 |
| 2023-04-11 | $0.39 | $0.41 | $0.38 | $0.39 | $7.81 | 12,569 |
| 2023-04-10 | $0.35 | $0.39 | $0.33 | $0.38 | $7.60 | 23,155 |
| 2023-04-06 | $0.41 | $0.41 | $0.35 | $0.37 | $7.40 | 58,233 |
| 2023-04-05 | $0.40 | $0.49 | $0.37 | $0.43 | $8.70 | 909,726 |
| 2023-04-04 | $0.35 | $0.35 | $0.33 | $0.33 | $6.61 | 5,243 |
| 2023-04-03 | $0.33 | $0.35 | $0.32 | $0.35 | $7.00 | 7,167 |
| 2023-03-31 | $0.36 | $0.36 | $0.32 | $0.34 | $6.77 | 7,815 |
| 2023-03-30 | $0.32 | $0.34 | $0.32 | $0.34 | $6.70 | 3,782 |
| 2023-03-29 | $0.34 | $0.34 | $0.31 | $0.32 | $6.35 | 4,097 |
| 2023-03-28 | $0.32 | $0.33 | $0.31 | $0.31 | $6.25 | 5,133 |
| 2023-03-27 | $0.33 | $0.33 | $0.30 | $0.32 | $6.35 | 4,900 |
| 2023-03-24 | $0.32 | $0.32 | $0.31 | $0.32 | $6.38 | 6,393 |
| 2023-03-23 | $0.35 | $0.35 | $0.31 | $0.32 | $6.41 | 7,204 |
| 2023-03-22 | $0.34 | $0.35 | $0.33 | $0.34 | $6.72 | 4,235 |
| 2023-03-21 | $0.34 | $0.35 | $0.33 | $0.34 | $6.77 | 10,580 |
| 2023-03-20 | $0.33 | $0.35 | $0.33 | $0.34 | $6.78 | 13,144 |
| 2023-03-17 | $0.33 | $0.35 | $0.32 | $0.32 | $0.32 | 178,091 |
| 2023-03-16 | $0.34 | $0.36 | $0.34 | $0.35 | $0.35 | 162,477 |
| 2023-03-15 | $0.38 | $0.39 | $0.34 | $0.35 | $0.35 | 329,240 |
| 2023-03-14 | $0.40 | $0.41 | $0.38 | $0.38 | $0.38 | 517,712 |
| 2023-03-13 | $0.39 | $0.40 | $0.37 | $0.38 | $0.38 | 384,539 |
| 2023-03-10 | $0.42 | $0.42 | $0.39 | $0.40 | $0.40 | 192,801 |
| 2023-03-09 | $0.43 | $0.44 | $0.41 | $0.42 | $0.42 | 107,408 |
| 2023-03-08 | $0.42 | $0.44 | $0.42 | $0.43 | $0.43 | 89,447 |
| 2023-03-07 | $0.45 | $0.45 | $0.42 | $0.44 | $0.44 | 166,715 |
| 2023-03-06 | $0.46 | $0.47 | $0.43 | $0.45 | $0.45 | 267,520 |
| 2023-03-03 | $0.47 | $0.48 | $0.46 | $0.46 | $0.46 | 246,259 |
| 2023-03-02 | $0.51 | $0.52 | $0.45 | $0.48 | $0.48 | 500,141 |
| 2023-03-01 | $0.50 | $0.54 | $0.50 | $0.51 | $0.51 | 830,235 |
| 2023-02-28 | $0.46 | $0.53 | $0.45 | $0.52 | $0.52 | 2,156,845 |
| 2023-02-27 | $0.43 | $0.55 | $0.41 | $0.48 | $0.48 | 7,032,864 |
| 2023-02-24 | $0.45 | $0.47 | $0.42 | $0.43 | $0.43 | 355,150 |
| 2023-02-23 | $0.50 | $0.50 | $0.43 | $0.44 | $0.44 | 502,410 |
| 2023-02-22 | $0.49 | $0.50 | $0.46 | $0.47 | $0.47 | 887,003 |
| 2023-02-21 | $0.50 | $0.51 | $0.47 | $0.47 | $0.47 | 768,869 |
| 2023-02-17 | $0.53 | $0.56 | $0.50 | $0.52 | $0.52 | 2,695,461 |
| 2023-02-16 | $0.53 | $0.54 | $0.50 | $0.50 | $0.50 | 3,889,603 |
| 2023-02-15 | $0.90 | $0.91 | $0.61 | $0.67 | $0.67 | 40,724,053 |
| 2023-02-14 | $0.50 | $0.54 | $0.44 | $0.47 | $0.47 | 2,854,494 |
| 2023-02-13 | $0.50 | $0.54 | $0.49 | $0.49 | $0.49 | 317,762 |
| 2023-02-10 | $0.52 | $0.52 | $0.47 | $0.49 | $0.49 | 209,907 |
| 2023-02-09 | $0.53 | $0.55 | $0.48 | $0.52 | $0.52 | 323,204 |
| 2023-02-08 | $0.57 | $0.59 | $0.51 | $0.53 | $0.53 | 264,978 |
| 2023-02-07 | $0.59 | $0.59 | $0.56 | $0.57 | $0.57 | 275,505 |
| 2023-02-06 | $0.61 | $0.62 | $0.56 | $0.62 | $0.62 | 546,689 |
| 2023-02-03 | $0.67 | $0.69 | $0.62 | $0.63 | $0.63 | 574,971 |
| 2023-02-02 | $0.66 | $0.74 | $0.63 | $0.66 | $0.66 | 1,676,069 |
| 2023-02-01 | $1.03 | $1.07 | $0.79 | $0.87 | $0.87 | 10,417,735 |
| 2023-01-31 | $0.87 | $0.94 | $0.71 | $0.75 | $0.75 | 6,402,558 |
| 2023-01-30 | $0.81 | $0.93 | $0.77 | $0.91 | $0.91 | 777,678 |
| 2023-01-27 | $0.74 | $0.78 | $0.71 | $0.77 | $0.77 | 385,213 |
| 2023-01-26 | $0.75 | $0.76 | $0.71 | $0.74 | $0.74 | 88,948 |
| 2023-01-25 | $0.74 | $0.77 | $0.68 | $0.75 | $0.75 | 372,230 |
| 2023-01-24 | $0.67 | $0.75 | $0.63 | $0.74 | $0.74 | 473,562 |
| 2023-01-23 | $0.59 | $0.66 | $0.59 | $0.64 | $0.64 | 293,045 |
| 2023-01-20 | $0.72 | $0.72 | $0.63 | $0.68 | $0.68 | 421,725 |
| 2023-01-19 | $0.70 | $0.75 | $0.61 | $0.71 | $0.71 | 1,297,570 |
| 2023-01-18 | $0.59 | $0.72 | $0.55 | $0.69 | $0.69 | 1,254,659 |
| 2023-01-17 | $0.62 | $0.62 | $0.43 | $0.60 | $0.60 | 570,202 |
| 2023-01-13 | $0.59 | $0.64 | $0.59 | $0.61 | $0.61 | 217,009 |
| 2023-01-12 | $0.59 | $0.63 | $0.57 | $0.61 | $0.61 | 258,143 |
| 2023-01-11 | $0.60 | $0.60 | $0.56 | $0.58 | $0.58 | 74,411 |
| 2023-01-10 | $0.61 | $0.62 | $0.55 | $0.56 | $0.56 | 358,731 |
| 2023-01-09 | $0.62 | $0.64 | $0.60 | $0.62 | $0.62 | 183,045 |
| 2023-01-06 | $0.64 | $0.67 | $0.60 | $0.63 | $0.63 | 209,126 |
| 2023-01-05 | $0.67 | $0.67 | $0.62 | $0.63 | $0.63 | 216,967 |
| 2023-01-04 | $0.68 | $0.72 | $0.61 | $0.68 | $0.68 | 410,571 |
| 2023-01-03 | $0.65 | $0.75 | $0.58 | $0.65 | $0.65 | 850,440 |
| 2022-12-30 | $0.54 | $0.68 | $0.47 | $0.67 | $0.67 | 1,890,705 |
| 2022-12-29 | $0.70 | $0.84 | $0.53 | $0.57 | $0.57 | 8,741,502 |
| 2022-12-28 | $0.43 | $0.71 | $0.40 | $0.61 | $0.61 | 4,782,744 |
| 2022-12-27 | $0.36 | $0.44 | $0.36 | $0.40 | $0.40 | 371,134 |
| 2022-12-23 | $0.34 | $0.39 | $0.34 | $0.36 | $0.36 | 115,869 |
| 2022-12-22 | $0.37 | $0.40 | $0.32 | $0.36 | $0.36 | 328,232 |
| 2022-12-21 | $0.42 | $0.44 | $0.36 | $0.37 | $0.37 | 665,705 |
| 2022-12-20 | $0.42 | $0.44 | $0.28 | $0.33 | $0.33 | 734,727 |
| 2022-12-19 | $0.43 | $0.47 | $0.42 | $0.46 | $0.46 | 360,553 |
| 2022-12-16 | $0.45 | $0.46 | $0.42 | $0.43 | $0.43 | 338,233 |
| 2022-12-15 | $0.51 | $0.51 | $0.44 | $0.45 | $0.45 | 341,633 |
| 2022-12-14 | $0.46 | $0.49 | $0.42 | $0.46 | $0.46 | 636,884 |
| 2022-12-13 | $0.50 | $0.60 | $0.47 | $0.49 | $0.49 | 944,031 |
| 2022-12-12 | $0.51 | $0.52 | $0.46 | $0.51 | $0.51 | 1,531,838 |
| 2022-12-09 | $0.63 | $0.68 | $0.52 | $0.54 | $0.54 | 5,696,263 |
| 2022-12-08 | $0.72 | $1.01 | $0.69 | $0.73 | $0.73 | 23,063,817 |
| 2022-12-07 | $0.59 | $1.17 | $0.51 | $0.98 | $0.98 | 113,361,873 |
| 2022-12-06 | $0.44 | $0.46 | $0.41 | $0.42 | $0.42 | 957,056 |
| 2022-12-05 | $0.43 | $0.44 | $0.41 | $0.43 | $0.43 | 63,511 |
| 2022-12-02 | $0.44 | $0.45 | $0.39 | $0.43 | $0.43 | 287,871 |
| 2022-12-01 | $0.43 | $0.43 | $0.38 | $0.40 | $0.40 | 132,293 |
| 2022-11-30 | $0.44 | $0.48 | $0.39 | $0.40 | $0.40 | 216,821 |
| 2022-11-29 | $0.41 | $0.45 | $0.40 | $0.43 | $0.43 | 73,591 |
| 2022-11-28 | $0.44 | $0.45 | $0.37 | $0.40 | $0.40 | 371,316 |
| 2022-11-25 | $0.48 | $0.49 | $0.48 | $0.49 | $0.49 | 20,264 |
| 2022-11-23 | $0.47 | $0.51 | $0.46 | $0.48 | $0.48 | 34,028 |
| 2022-11-22 | $0.50 | $0.52 | $0.46 | $0.48 | $0.48 | 47,161 |
| 2022-11-21 | $0.54 | $0.54 | $0.46 | $0.49 | $0.49 | 112,326 |
| 2022-11-18 | $0.57 | $0.57 | $0.53 | $0.53 | $0.53 | 54,891 |
| 2022-11-17 | $0.53 | $0.57 | $0.52 | $0.55 | $0.55 | 18,817 |
| 2022-11-16 | $0.59 | $0.59 | $0.51 | $0.55 | $0.55 | 76,937 |
| 2022-11-15 | $0.56 | $0.58 | $0.53 | $0.55 | $0.55 | 114,036 |
| 2022-11-14 | $0.55 | $0.55 | $0.50 | $0.51 | $0.51 | 81,791 |
| 2022-11-11 | $0.51 | $0.55 | $0.50 | $0.53 | $0.53 | 116,863 |
| 2022-11-10 | $0.47 | $0.57 | $0.46 | $0.52 | $0.52 | 92,456 |
| 2022-11-09 | $0.56 | $0.57 | $0.45 | $0.49 | $0.49 | 458,679 |
| 2022-11-08 | $0.55 | $0.59 | $0.54 | $0.57 | $0.57 | 80,384 |
| 2022-11-07 | $0.61 | $0.61 | $0.55 | $0.57 | $0.57 | 128,419 |
| 2022-11-04 | $0.63 | $0.63 | $0.57 | $0.58 | $0.58 | 80,865 |
| 2022-11-03 | $0.58 | $0.64 | $0.58 | $0.61 | $0.61 | 80,044 |
| 2022-11-02 | $0.60 | $0.64 | $0.59 | $0.60 | $0.60 | 332,840 |
| 2022-11-01 | $0.68 | $0.68 | $0.56 | $0.65 | $0.65 | 691,416 |
| 2022-10-31 | $0.74 | $0.75 | $0.65 | $0.67 | $0.67 | 385,792 |
| 2022-10-28 | $0.73 | $0.77 | $0.65 | $0.76 | $0.76 | 949,712 |
| 2022-10-27 | $0.99 | $1.01 | $0.65 | $0.72 | $0.72 | 3,271,137 |
| 2022-10-26 | $1.48 | $1.55 | $1.05 | $1.15 | $1.15 | 34,521,948 |
| 2022-10-25 | $1.05 | $1.11 | $1.05 | $1.08 | $1.08 | 6,160 |
| 2022-10-24 | $1.04 | $1.09 | $1.04 | $1.08 | $1.08 | 3,829 |
| 2022-10-21 | $1.05 | $1.10 | $1.05 | $1.09 | $1.09 | 7,087 |
| 2022-10-20 | $1.15 | $1.15 | $1.10 | $1.10 | $1.10 | 5,887 |
| 2022-10-19 | $1.21 | $1.21 | $1.16 | $1.16 | $1.16 | 1,982 |
| 2022-10-18 | $1.25 | $1.25 | $1.19 | $1.23 | $1.23 | 14,599 |
| 2022-10-17 | $1.16 | $1.17 | $1.15 | $1.17 | $1.17 | 3,757 |
| 2022-10-14 | $1.15 | $1.16 | $1.09 | $1.11 | $1.11 | 19,914 |
| 2022-10-13 | $1.15 | $1.19 | $1.12 | $1.17 | $1.17 | 35,444 |
| 2022-10-12 | $1.20 | $1.20 | $1.15 | $1.17 | $1.17 | 4,618 |
| 2022-10-11 | $1.17 | $1.20 | $1.15 | $1.15 | $1.15 | 3,737 |
| 2022-10-10 | $1.17 | $1.17 | $1.03 | $1.10 | $1.10 | 21,345 |
| 2022-10-07 | $1.23 | $1.25 | $1.20 | $1.22 | $1.22 | 26,212 |
| 2022-10-06 | $1.19 | $1.20 | $1.14 | $1.20 | $1.20 | 7,376 |
| 2022-10-05 | $1.16 | $1.23 | $1.11 | $1.21 | $1.21 | 13,901 |
| 2022-10-04 | $1.11 | $1.22 | $1.08 | $1.16 | $1.16 | 21,890 |
| 2022-10-03 | $1.15 | $1.24 | $1.05 | $1.07 | $1.07 | 52,474 |
| 2022-09-30 | $1.12 | $1.20 | $1.08 | $1.10 | $1.10 | 61,972 |
| 2022-09-29 | $1.14 | $1.23 | $1.14 | $1.19 | $1.19 | 22,244 |
| 2022-09-28 | $1.06 | $1.25 | $1.06 | $1.11 | $1.11 | 51,153 |
| 2022-09-27 | $1.06 | $1.06 | $1.03 | $1.03 | $1.03 | 1,682 |
| 2022-09-26 | $1.05 | $1.05 | $0.99 | $1.03 | $1.03 | 10,393 |
| 2022-09-23 | $1.06 | $1.11 | $1.00 | $1.03 | $1.03 | 24,838 |
| 2022-09-22 | $1.21 | $1.21 | $1.08 | $1.12 | $1.12 | 13,492 |
| 2022-09-21 | $1.06 | $1.15 | $1.06 | $1.13 | $1.13 | 12,454 |
| 2022-09-20 | $1.23 | $1.23 | $1.11 | $1.12 | $1.12 | 13,614 |
| 2022-09-19 | $1.23 | $1.23 | $1.13 | $1.18 | $1.18 | 22,489 |
| 2022-09-16 | $1.25 | $1.25 | $1.11 | $1.11 | $1.11 | 6,368 |
| 2022-09-15 | $1.16 | $1.21 | $1.07 | $1.16 | $1.16 | 12,422 |
| 2022-09-14 | $1.09 | $1.18 | $1.08 | $1.15 | $1.15 | 31,480 |
| 2022-09-13 | $1.03 | $1.15 | $1.02 | $1.12 | $1.12 | 15,522 |
| 2022-09-12 | $1.15 | $1.20 | $1.11 | $1.14 | $1.14 | 5,753 |
| 2022-09-09 | $1.08 | $1.23 | $1.08 | $1.13 | $1.13 | 8,218 |
| 2022-09-08 | $0.98 | $1.15 | $0.98 | $1.12 | $1.12 | 21,884 |
| 2022-09-07 | $1.08 | $1.13 | $1.04 | $1.04 | $1.04 | 15,727 |
| 2022-09-06 | $1.05 | $1.15 | $1.01 | $1.01 | $1.01 | 43,712 |
| 2022-09-02 | $1.16 | $1.25 | $1.16 | $1.19 | $1.19 | 30,441 |
| 2022-09-01 | $1.20 | $1.26 | $1.16 | $1.19 | $1.19 | 17,164 |
| 2022-08-31 | $1.24 | $1.27 | $1.20 | $1.20 | $1.20 | 5,761 |
| 2022-08-30 | $1.21 | $1.25 | $1.21 | $1.23 | $1.23 | 10,091 |
| 2022-08-29 | $1.21 | $1.28 | $1.13 | $1.22 | $1.22 | 12,862 |
| 2022-08-26 | $1.21 | $1.21 | $1.09 | $1.12 | $1.12 | 8,912 |
| 2022-08-25 | $1.15 | $1.23 | $1.12 | $1.18 | $1.18 | 36,592 |
| 2022-08-24 | $1.13 | $1.25 | $1.10 | $1.13 | $1.13 | 19,549 |
| 2022-08-23 | $1.19 | $1.21 | $1.11 | $1.12 | $1.12 | 25,730 |
| 2022-08-22 | $1.30 | $1.30 | $1.20 | $1.20 | $1.20 | 17,862 |
| 2022-08-19 | $1.43 | $1.43 | $1.20 | $1.27 | $1.27 | 54,300 |
| 2022-08-18 | $1.27 | $1.28 | $1.23 | $1.23 | $1.23 | 10,493 |
| 2022-08-17 | $1.39 | $1.39 | $1.31 | $1.31 | $1.31 | 4,972 |
| 2022-08-16 | $1.28 | $1.39 | $1.28 | $1.33 | $1.33 | 54,524 |
| 2022-08-15 | $1.35 | $1.35 | $1.28 | $1.29 | $1.29 | 38,518 |
| 2022-08-12 | $1.37 | $1.39 | $1.28 | $1.29 | $1.29 | 39,753 |
| 2022-08-11 | $1.41 | $1.41 | $1.35 | $1.36 | $1.36 | 20,722 |
| 2022-08-10 | $1.40 | $1.43 | $1.36 | $1.43 | $1.43 | 17,064 |
| 2022-08-09 | $1.43 | $1.47 | $1.41 | $1.41 | $1.41 | 28,275 |
| 2022-08-08 | $1.40 | $1.52 | $1.40 | $1.50 | $1.50 | 14,397 |
| 2022-08-05 | $1.43 | $1.58 | $1.40 | $1.44 | $1.44 | 59,088 |
| 2022-08-04 | $1.30 | $1.33 | $1.30 | $1.32 | $1.32 | 9,376 |
| 2022-08-03 | $1.35 | $1.35 | $1.27 | $1.27 | $1.27 | 7,761 |
| 2022-08-02 | $1.38 | $1.44 | $1.36 | $1.40 | $1.40 | 11,372 |
| 2022-08-01 | $1.35 | $1.38 | $1.35 | $1.38 | $1.38 | 2,745 |
| 2022-07-29 | $1.43 | $1.47 | $1.35 | $1.42 | $1.42 | 19,078 |
| 2022-07-28 | $1.36 | $1.50 | $1.36 | $1.45 | $1.45 | 31,854 |
| 2022-07-27 | $1.38 | $1.50 | $1.38 | $1.48 | $1.48 | 16,337 |
| 2022-07-26 | $1.34 | $1.42 | $1.34 | $1.36 | $1.36 | 4,282 |
| 2022-07-25 | $1.32 | $1.34 | $1.26 | $1.34 | $1.34 | 10,027 |
| 2022-07-22 | $1.37 | $1.37 | $1.27 | $1.29 | $1.29 | 10,766 |
| 2022-07-21 | $1.37 | $1.50 | $1.37 | $1.45 | $1.45 | 5,175 |
| 2022-07-20 | $1.46 | $1.57 | $1.45 | $1.50 | $1.50 | 66,201 |
| 2022-07-19 | $1.34 | $1.44 | $1.34 | $1.38 | $1.38 | 11,890 |
| 2022-07-18 | $1.31 | $1.33 | $1.30 | $1.33 | $1.33 | 10,601 |
| 2022-07-15 | $1.34 | $1.34 | $1.30 | $1.32 | $1.32 | 5,283 |
| 2022-07-14 | $1.33 | $1.39 | $1.33 | $1.36 | $1.36 | 8,240 |
| 2022-07-13 | $1.31 | $1.33 | $1.31 | $1.33 | $1.33 | 6,187 |
| 2022-07-12 | $1.30 | $1.32 | $1.30 | $1.32 | $1.32 | 3,092 |
| 2022-07-11 | $1.39 | $1.39 | $1.32 | $1.34 | $1.34 | 11,046 |
| 2022-07-08 | $1.35 | $1.39 | $1.34 | $1.39 | $1.39 | 10,345 |
| 2022-07-07 | $1.31 | $1.45 | $1.30 | $1.39 | $1.39 | 20,901 |
| 2022-07-06 | $1.33 | $1.33 | $1.22 | $1.29 | $1.29 | 21,044 |
| 2022-07-05 | $1.38 | $1.38 | $1.28 | $1.30 | $1.30 | 31,276 |
| 2022-07-01 | $1.26 | $1.26 | $1.24 | $1.24 | $1.24 | 1,841 |
| 2022-06-30 | $1.28 | $1.28 | $1.13 | $1.26 | $1.26 | 47,126 |
| 2022-06-29 | $1.25 | $1.30 | $1.25 | $1.29 | $1.29 | 27,750 |
| 2022-06-28 | $1.29 | $1.36 | $1.25 | $1.29 | $1.29 | 32,109 |
| 2022-06-27 | $1.39 | $1.40 | $1.28 | $1.33 | $1.33 | 23,992 |
| 2022-06-24 | $1.27 | $1.38 | $1.26 | $1.28 | $1.28 | 48,527 |
| 2022-06-23 | $1.30 | $1.38 | $1.21 | $1.31 | $1.31 | 100,198 |
| 2022-06-22 | $1.23 | $1.28 | $1.21 | $1.24 | $1.24 | 159,161 |
| 2022-06-21 | $1.23 | $1.26 | $1.20 | $1.23 | $1.23 | 38,876 |
| 2022-06-17 | $1.26 | $1.26 | $1.20 | $1.20 | $1.20 | 52,930 |
| 2022-06-16 | $1.27 | $1.28 | $1.21 | $1.26 | $1.26 | 36,711 |
| 2022-06-15 | $1.34 | $1.34 | $1.20 | $1.27 | $1.27 | 59,627 |
| 2022-06-14 | $1.44 | $1.85 | $1.15 | $1.27 | $1.27 | 887,558 |
| 2022-06-13 | $1.51 | $1.51 | $1.36 | $1.38 | $1.38 | 37,718 |
| 2022-06-10 | $1.62 | $1.72 | $1.58 | $1.63 | $1.63 | 27,262 |
| 2022-06-09 | $1.83 | $1.83 | $1.75 | $1.78 | $1.78 | 21,652 |
| 2022-06-08 | $1.80 | $1.87 | $1.75 | $1.87 | $1.87 | 12,649 |
| 2022-06-07 | $2.10 | $2.10 | $1.82 | $1.85 | $1.85 | 43,273 |
| 2022-06-06 | $1.77 | $2.00 | $1.75 | $1.76 | $1.76 | 13,628 |
| 2022-06-03 | $1.86 | $1.93 | $1.77 | $1.77 | $1.77 | 28,862 |
| 2022-06-02 | $1.83 | $1.83 | $1.76 | $1.80 | $1.80 | 19,779 |
| 2022-06-01 | $1.84 | $1.90 | $1.80 | $1.82 | $1.82 | 9,856 |
| 2022-05-31 | $1.85 | $1.90 | $1.84 | $1.84 | $1.84 | 19,038 |
| 2022-05-27 | $1.80 | $1.90 | $1.75 | $1.83 | $1.83 | 58,200 |
| 2022-05-26 | $1.86 | $1.90 | $1.80 | $1.80 | $1.80 | 40,419 |
| 2022-05-25 | $1.55 | $2.02 | $1.52 | $1.85 | $1.85 | 70,508 |
| 2022-05-24 | $2.00 | $2.01 | $1.97 | $2.01 | $2.01 | 6,536 |
| 2022-05-23 | $2.01 | $2.08 | $2.00 | $2.00 | $2.00 | 15,363 |
| 2022-05-20 | $2.16 | $2.16 | $2.00 | $2.01 | $2.01 | 6,629 |
| 2022-05-19 | $2.05 | $2.10 | $2.00 | $2.09 | $2.09 | 19,883 |
| 2022-05-18 | $2.06 | $2.14 | $2.04 | $2.04 | $2.04 | 39,449 |
| 2022-05-17 | $2.04 | $2.23 | $2.04 | $2.14 | $2.14 | 8,379 |
| 2022-05-16 | $2.20 | $2.24 | $2.04 | $2.07 | $2.07 | 35,746 |
| 2022-05-13 | $2.30 | $2.30 | $2.22 | $2.25 | $2.25 | 4,913 |
| 2022-05-12 | $2.35 | $2.35 | $2.19 | $2.24 | $2.24 | 15,861 |
| 2022-05-11 | $2.35 | $2.60 | $2.28 | $2.34 | $2.34 | 58,406 |
| 2022-05-10 | $2.85 | $2.85 | $2.37 | $2.50 | $2.50 | 52,104 |
| 2022-05-09 | $2.67 | $2.72 | $2.51 | $2.63 | $2.63 | 63,613 |
| 2022-05-06 | $2.76 | $2.78 | $2.69 | $2.75 | $2.75 | 10,143 |
| 2022-05-05 | $2.88 | $2.88 | $2.73 | $2.84 | $2.84 | 5,381 |
| 2022-05-04 | $2.75 | $2.90 | $2.70 | $2.86 | $2.86 | 8,266 |
| 2022-05-03 | $2.69 | $2.75 | $2.65 | $2.75 | $2.75 | 11,661 |
| 2022-05-02 | $2.77 | $2.77 | $2.70 | $2.71 | $2.71 | 5,109 |
| 2022-04-29 | $2.67 | $2.73 | $2.54 | $2.73 | $2.73 | 4,711 |
| 2022-04-28 | $2.80 | $2.80 | $2.59 | $2.73 | $2.73 | 8,490 |
| 2022-04-27 | $2.80 | $2.81 | $2.72 | $2.80 | $2.80 | 10,807 |
| 2022-04-26 | $2.85 | $2.85 | $2.66 | $2.77 | $2.77 | 11,497 |
| 2022-04-25 | $2.50 | $2.79 | $2.50 | $2.79 | $2.79 | 19,650 |
| 2022-04-22 | $2.75 | $2.79 | $2.56 | $2.69 | $2.69 | 14,251 |
| 2022-04-21 | $2.83 | $2.83 | $2.73 | $2.79 | $2.79 | 11,036 |
| 2022-04-20 | $2.90 | $2.90 | $2.80 | $2.82 | $2.82 | 6,108 |
| 2022-04-19 | $2.74 | $2.88 | $2.74 | $2.83 | $2.83 | 3,907 |
| 2022-04-18 | $2.90 | $3.02 | $2.75 | $2.79 | $2.79 | 17,044 |
| 2022-04-14 | $2.90 | $2.91 | $2.78 | $2.87 | $2.87 | 3,670 |
| 2022-04-13 | $2.85 | $2.90 | $2.80 | $2.81 | $2.81 | 5,655 |
| 2022-04-12 | $2.78 | $2.89 | $2.71 | $2.80 | $2.80 | 66,246 |
| 2022-04-11 | $2.91 | $3.04 | $2.80 | $2.85 | $2.85 | 21,072 |
| 2022-04-08 | $3.08 | $3.08 | $2.81 | $3.03 | $3.03 | 14,940 |
| 2022-04-07 | $2.86 | $3.04 | $2.86 | $3.01 | $3.01 | 23,833 |
| 2022-04-06 | $2.90 | $2.92 | $2.78 | $2.83 | $2.83 | 13,011 |
| 2022-04-05 | $2.93 | $2.93 | $2.81 | $2.90 | $2.90 | 7,764 |
| 2022-04-04 | $2.89 | $2.92 | $2.80 | $2.90 | $2.90 | 7,327 |
| 2022-04-01 | $2.99 | $2.99 | $2.76 | $2.83 | $2.83 | 22,536 |
| 2022-03-31 | $2.70 | $2.93 | $2.70 | $2.88 | $2.88 | 23,689 |
| 2022-03-30 | $2.85 | $2.85 | $2.70 | $2.73 | $2.73 | 8,221 |
| 2022-03-29 | $3.01 | $3.01 | $2.72 | $2.80 | $2.80 | 19,426 |
| 2022-03-28 | $2.67 | $2.73 | $2.51 | $2.73 | $2.73 | 37,573 |
| 2022-03-25 | $2.67 | $2.68 | $2.46 | $2.46 | $2.46 | 7,898 |
| 2022-03-24 | $2.60 | $2.60 | $2.49 | $2.60 | $2.60 | 3,495 |
| 2022-03-23 | $2.46 | $2.60 | $2.45 | $2.55 | $2.55 | 25,708 |
| 2022-03-22 | $2.56 | $2.71 | $2.40 | $2.60 | $2.60 | 12,672 |
| 2022-03-21 | $2.55 | $2.66 | $2.52 | $2.60 | $2.60 | 20,457 |
| 2022-03-18 | $2.59 | $2.59 | $2.21 | $2.55 | $2.55 | 11,079 |
| 2022-03-17 | $2.34 | $2.40 | $2.22 | $2.30 | $2.30 | 10,825 |
| 2022-03-16 | $2.32 | $2.32 | $2.16 | $2.18 | $2.18 | 5,841 |
| 2022-03-15 | $2.11 | $2.38 | $2.11 | $2.16 | $2.16 | 20,801 |
| 2022-03-14 | $2.38 | $2.38 | $2.16 | $2.16 | $2.16 | 9,499 |
| 2022-03-11 | $2.30 | $2.38 | $2.20 | $2.38 | $2.38 | 24,043 |
| 2022-03-10 | $2.26 | $2.30 | $2.21 | $2.30 | $2.30 | 5,968 |
| 2022-03-09 | $2.29 | $2.30 | $2.04 | $2.30 | $2.30 | 14,366 |
| 2022-03-08 | $2.02 | $2.20 | $2.02 | $2.20 | $2.20 | 28,002 |
| 2022-03-07 | $2.25 | $2.26 | $2.10 | $2.14 | $2.14 | 19,793 |
| 2022-03-04 | $2.11 | $2.25 | $2.11 | $2.24 | $2.24 | 15,676 |
| 2022-03-03 | $2.23 | $2.23 | $2.09 | $2.23 | $2.23 | 2,839 |
| 2022-03-02 | $2.19 | $2.19 | $2.06 | $2.11 | $2.11 | 5,025 |
| 2022-03-01 | $2.16 | $2.29 | $2.05 | $2.12 | $2.12 | 6,427 |
| 2022-02-28 | $2.25 | $2.25 | $2.08 | $2.13 | $2.13 | 14,835 |
| 2022-02-25 | $2.25 | $2.25 | $2.18 | $2.18 | $2.18 | 8,059 |
| 2022-02-24 | $2.03 | $2.11 | $2.00 | $2.04 | $2.04 | 25,587 |
| 2022-02-23 | $2.30 | $2.30 | $2.07 | $2.07 | $2.07 | 17,855 |
| 2022-02-22 | $2.13 | $2.29 | $2.13 | $2.26 | $2.26 | 26,914 |
| 2022-02-18 | $2.27 | $2.29 | $2.06 | $2.20 | $2.20 | 25,790 |
| 2022-02-17 | $2.57 | $2.57 | $2.19 | $2.29 | $2.29 | 16,361 |
| 2022-02-16 | $2.25 | $2.25 | $2.14 | $2.22 | $2.22 | 4,582 |
| 2022-02-15 | $2.09 | $2.20 | $2.09 | $2.14 | $2.14 | 14,700 |
| 2022-02-14 | $2.03 | $2.17 | $2.03 | $2.09 | $2.09 | 10,246 |
| 2022-02-11 | $2.43 | $2.44 | $2.05 | $2.08 | $2.08 | 53,004 |
| 2022-02-10 | $2.53 | $2.53 | $2.35 | $2.35 | $2.35 | 30,458 |
| 2022-02-09 | $2.44 | $2.47 | $2.25 | $2.42 | $2.42 | 40,146 |
| 2022-02-08 | $2.44 | $2.54 | $2.43 | $2.54 | $2.54 | 6,145 |
| 2022-02-07 | $2.41 | $2.56 | $2.38 | $2.41 | $2.41 | 14,176 |
| 2022-02-04 | $2.39 | $2.50 | $2.39 | $2.42 | $2.42 | 6,236 |
| 2022-02-03 | $2.50 | $2.58 | $2.40 | $2.40 | $2.40 | 23,477 |
| 2022-02-02 | $2.45 | $2.59 | $2.33 | $2.59 | $2.59 | 33,329 |
| 2022-02-01 | $2.32 | $2.45 | $2.20 | $2.45 | $2.45 | 17,220 |
| 2022-01-31 | $2.35 | $2.35 | $2.16 | $2.30 | $2.30 | 19,903 |
| 2022-01-28 | $2.02 | $2.28 | $1.95 | $2.27 | $2.27 | 70,136 |
| 2022-01-27 | $2.21 | $2.21 | $2.07 | $2.07 | $2.07 | 9,572 |
| 2022-01-26 | $2.24 | $2.29 | $2.11 | $2.21 | $2.21 | 10,922 |
| 2022-01-25 | $2.18 | $2.30 | $2.15 | $2.27 | $2.27 | 8,547 |
| 2022-01-24 | $2.01 | $2.30 | $1.98 | $2.30 | $2.30 | 45,672 |
| 2022-01-21 | $2.10 | $2.10 | $1.95 | $2.03 | $2.03 | 42,688 |
| 2022-01-20 | $2.28 | $2.30 | $2.03 | $2.09 | $2.09 | 85,072 |
| 2022-01-19 | $2.35 | $2.41 | $2.25 | $2.27 | $2.27 | 20,821 |
| 2022-01-18 | $2.37 | $2.41 | $2.20 | $2.37 | $2.37 | 56,079 |
| 2022-01-14 | $2.48 | $2.53 | $2.37 | $2.51 | $2.51 | 44,761 |
| 2022-01-13 | $2.54 | $2.54 | $2.39 | $2.41 | $2.41 | 44,202 |
| 2022-01-12 | $2.70 | $2.70 | $2.47 | $2.54 | $2.54 | 55,811 |
| 2022-01-11 | $2.48 | $2.53 | $2.45 | $2.51 | $2.51 | 28,974 |
| 2022-01-10 | $2.42 | $2.46 | $2.40 | $2.44 | $2.44 | 33,797 |
| 2022-01-07 | $2.62 | $2.62 | $2.41 | $2.43 | $2.43 | 61,293 |
| 2022-01-06 | $2.74 | $2.74 | $2.48 | $2.55 | $2.55 | 45,027 |
| 2022-01-05 | $2.91 | $2.97 | $2.49 | $2.51 | $2.51 | 115,592 |
| 2022-01-04 | $2.78 | $3.13 | $2.71 | $3.01 | $3.01 | 246,817 |
| 2022-01-03 | $2.54 | $2.75 | $2.47 | $2.73 | $2.73 | 43,054 |
| 2021-12-31 | $2.39 | $2.55 | $2.39 | $2.54 | $2.54 | 68,567 |
| 2021-12-30 | $2.43 | $2.51 | $2.39 | $2.43 | $2.43 | 121,924 |
| 2021-12-29 | $2.49 | $2.54 | $2.40 | $2.42 | $2.42 | 89,629 |
| 2021-12-28 | $2.59 | $2.60 | $2.45 | $2.50 | $2.50 | 73,995 |
| 2021-12-27 | $2.68 | $2.68 | $2.51 | $2.57 | $2.57 | 43,937 |
| 2021-12-23 | $2.57 | $2.70 | $2.48 | $2.68 | $2.68 | 60,301 |
| 2021-12-22 | $2.49 | $2.63 | $2.49 | $2.59 | $2.59 | 36,612 |
| 2021-12-21 | $2.51 | $2.53 | $2.44 | $2.49 | $2.49 | 50,393 |
| 2021-12-20 | $2.53 | $2.59 | $2.45 | $2.48 | $2.48 | 29,197 |
| 2021-12-17 | $2.60 | $2.72 | $2.48 | $2.58 | $2.58 | 30,919 |
| 2021-12-16 | $2.46 | $2.66 | $2.46 | $2.60 | $2.60 | 51,880 |
| 2021-12-15 | $2.49 | $2.57 | $2.40 | $2.46 | $2.46 | 60,676 |
| 2021-12-14 | $2.51 | $2.60 | $2.48 | $2.51 | $2.51 | 71,137 |
| 2021-12-13 | $2.60 | $2.67 | $2.51 | $2.55 | $2.55 | 143,156 |
| 2021-12-10 | $2.71 | $2.77 | $2.61 | $2.69 | $2.69 | 44,515 |
| 2021-12-09 | $2.84 | $2.88 | $2.68 | $2.71 | $2.71 | 17,134 |
| 2021-12-08 | $2.77 | $2.90 | $2.77 | $2.85 | $2.85 | 18,003 |
| 2021-12-07 | $2.64 | $2.83 | $2.55 | $2.82 | $2.82 | 29,762 |
| 2021-12-06 | $2.69 | $2.69 | $2.52 | $2.63 | $2.63 | 62,280 |
| 2021-12-03 | $2.80 | $2.80 | $2.56 | $2.70 | $2.70 | 64,199 |
| 2021-12-02 | $2.66 | $2.74 | $2.61 | $2.73 | $2.73 | 34,809 |
| 2021-12-01 | $2.76 | $3.10 | $2.64 | $2.70 | $2.70 | 308,972 |
| 2021-11-30 | $2.96 | $2.96 | $2.64 | $2.75 | $2.75 | 49,056 |
| 2021-11-29 | $2.96 | $2.99 | $2.71 | $2.92 | $2.92 | 88,385 |
| 2021-11-26 | $2.64 | $2.75 | $2.62 | $2.69 | $2.69 | 42,371 |
| 2021-11-24 | $2.62 | $2.77 | $2.60 | $2.75 | $2.75 | 37,540 |
| 2021-11-23 | $2.68 | $2.78 | $2.51 | $2.65 | $2.65 | 256,188 |
| 2021-11-22 | $2.69 | $2.81 | $2.64 | $2.71 | $2.71 | 44,093 |
| 2021-11-19 | $2.70 | $2.75 | $2.70 | $2.73 | $2.73 | 27,472 |
| 2021-11-18 | $2.84 | $2.84 | $2.61 | $2.70 | $2.70 | 94,757 |
| 2021-11-17 | $2.87 | $2.89 | $2.81 | $2.88 | $2.88 | 31,955 |
| 2021-11-16 | $2.97 | $3.13 | $2.81 | $2.91 | $2.91 | 177,331 |
| 2021-11-15 | $2.95 | $3.00 | $2.92 | $2.98 | $2.98 | 46,433 |
| 2021-11-12 | $2.91 | $3.00 | $2.89 | $2.95 | $2.95 | 26,487 |
| 2021-11-11 | $2.96 | $3.05 | $2.81 | $2.93 | $2.93 | 65,975 |
| 2021-11-10 | $2.95 | $3.07 | $2.91 | $2.95 | $2.95 | 57,837 |
| 2021-11-09 | $3.19 | $3.19 | $3.01 | $3.01 | $3.01 | 72,276 |
| 2021-11-08 | $3.29 | $3.38 | $3.16 | $3.27 | $3.27 | 113,788 |
| 2021-11-05 | $3.35 | $3.40 | $3.25 | $3.28 | $3.28 | 116,208 |
| 2021-11-04 | $3.39 | $3.42 | $3.27 | $3.36 | $3.36 | 98,309 |
| 2021-11-03 | $3.22 | $3.46 | $3.13 | $3.41 | $3.41 | 281,818 |
| 2021-11-02 | $3.07 | $3.26 | $2.88 | $3.25 | $3.25 | 211,461 |
| 2021-11-01 | $2.79 | $3.15 | $2.74 | $3.08 | $3.08 | 250,164 |
| 2021-10-29 | $2.90 | $2.93 | $2.77 | $2.83 | $2.83 | 69,738 |
| 2021-10-28 | $2.73 | $2.95 | $2.65 | $2.95 | $2.95 | 172,850 |
| 2021-10-27 | $2.87 | $2.87 | $2.73 | $2.77 | $2.77 | 147,231 |
| 2021-10-26 | $2.75 | $2.88 | $2.70 | $2.86 | $2.86 | 137,393 |
| 2021-10-25 | $2.80 | $2.80 | $2.70 | $2.75 | $2.75 | 108,761 |
| 2021-10-22 | $2.87 | $2.95 | $2.71 | $2.75 | $2.75 | 183,442 |
| 2021-10-21 | $2.96 | $2.98 | $2.82 | $2.84 | $2.84 | 153,472 |
| 2021-10-20 | $3.11 | $3.22 | $2.97 | $2.98 | $2.98 | 218,583 |
| 2021-10-19 | $3.24 | $3.25 | $3.13 | $3.15 | $3.15 | 131,263 |
| 2021-10-18 | $3.18 | $3.28 | $3.12 | $3.25 | $3.25 | 112,575 |
| 2021-10-15 | $3.28 | $3.28 | $3.11 | $3.22 | $3.22 | 179,227 |
| 2021-10-14 | $3.22 | $3.26 | $3.17 | $3.25 | $3.25 | 227,716 |
| 2021-10-13 | $2.86 | $3.20 | $2.82 | $3.20 | $3.20 | 664,943 |
| 2021-10-12 | $2.95 | $2.97 | $2.79 | $2.89 | $2.89 | 234,722 |
| 2021-10-11 | $2.73 | $3.00 | $2.65 | $2.95 | $2.95 | 520,955 |
| 2021-10-08 | $2.81 | $2.87 | $2.70 | $2.75 | $2.75 | 243,214 |
| 2021-10-07 | $2.68 | $3.00 | $2.61 | $2.80 | $2.80 | 801,061 |
| 2021-10-06 | $2.65 | $2.78 | $2.55 | $2.58 | $2.58 | 283,426 |
| 2021-10-05 | $2.82 | $2.86 | $2.62 | $2.67 | $2.67 | 255,838 |
| 2021-10-04 | $2.87 | $2.91 | $2.60 | $2.80 | $2.80 | 454,741 |
| 2021-10-01 | $3.00 | $3.00 | $2.86 | $2.86 | $2.86 | 459,624 |
| 2021-09-30 | $3.13 | $3.13 | $2.87 | $2.99 | $2.99 | 462,317 |
| 2021-09-29 | $3.17 | $3.22 | $2.78 | $3.15 | $3.15 | 1,254,215 |
| 2021-09-28 | $3.55 | $3.65 | $3.00 | $3.19 | $3.19 | 1,517,747 |
| 2021-09-27 | $3.63 | $3.94 | $3.42 | $3.56 | $3.56 | 2,648,473 |
| 2021-09-24 | $3.55 | $3.77 | $3.38 | $3.66 | $3.66 | 5,979,008 |
| 2021-09-23 | $3.31 | $5.28 | $3.19 | $4.02 | $4.02 | 226,001,119 |
| 2021-09-22 | $2.44 | $2.70 | $2.41 | $2.62 | $2.62 | 331,581 |
| 2021-09-21 | $2.44 | $2.61 | $2.37 | $2.45 | $2.45 | 441,415 |
| 2021-09-20 | $2.45 | $2.48 | $2.35 | $2.37 | $2.37 | 247,853 |
| 2021-09-17 | $2.56 | $2.59 | $2.43 | $2.43 | $2.43 | 235,998 |
| 2021-09-16 | $2.61 | $2.65 | $2.52 | $2.53 | $2.53 | 63,686 |
| 2021-09-15 | $2.61 | $2.69 | $2.54 | $2.58 | $2.58 | 126,289 |
| 2021-09-14 | $2.81 | $2.85 | $2.52 | $2.64 | $2.64 | 132,653 |
| 2021-09-13 | $2.81 | $2.82 | $2.69 | $2.79 | $2.79 | 58,624 |
| 2021-09-10 | $2.80 | $2.85 | $2.77 | $2.80 | $2.80 | 41,729 |
| 2021-09-09 | $2.83 | $2.87 | $2.77 | $2.78 | $2.78 | 75,165 |
| 2021-09-08 | $2.83 | $2.87 | $2.76 | $2.84 | $2.84 | 88,102 |
| 2021-09-07 | $2.75 | $2.90 | $2.74 | $2.83 | $2.83 | 160,420 |
| 2021-09-03 | $2.87 | $2.94 | $2.59 | $2.70 | $2.70 | 274,649 |
| 2021-09-02 | $2.97 | $3.00 | $2.85 | $2.95 | $2.95 | 189,109 |
| 2021-09-01 | $3.04 | $3.11 | $2.91 | $2.95 | $2.95 | 184,843 |
| 2021-08-31 | $2.94 | $3.04 | $2.94 | $3.04 | $3.04 | 65,638 |
| 2021-08-30 | $3.05 | $3.08 | $2.91 | $2.97 | $2.97 | 155,047 |
| 2021-08-27 | $3.07 | $3.14 | $2.94 | $3.10 | $3.10 | 127,299 |
| 2021-08-26 | $3.00 | $3.09 | $2.87 | $3.05 | $3.05 | 331,507 |
| 2021-08-25 | $2.83 | $3.15 | $2.82 | $2.99 | $2.99 | 402,790 |
| 2021-08-24 | $2.98 | $3.00 | $2.80 | $2.97 | $2.97 | 1,143,919 |
| 2021-08-23 | $2.77 | $2.90 | $2.67 | $2.80 | $2.80 | 2,591,490 |
| 2021-08-20 | $2.72 | $2.84 | $2.67 | $2.72 | $2.72 | 136,338 |
| 2021-08-19 | $2.77 | $2.90 | $2.71 | $2.73 | $2.73 | 116,539 |
| 2021-08-18 | $2.75 | $2.91 | $2.68 | $2.84 | $2.84 | 97,018 |
| 2021-08-17 | $2.78 | $2.93 | $2.62 | $2.78 | $2.78 | 150,478 |
| 2021-08-16 | $2.85 | $2.87 | $2.65 | $2.77 | $2.77 | 111,183 |
| 2021-08-13 | $3.01 | $3.05 | $2.86 | $2.87 | $2.87 | 106,275 |
| 2021-08-12 | $3.13 | $3.13 | $2.92 | $3.04 | $3.04 | 117,645 |
| 2021-08-11 | $3.23 | $3.25 | $3.02 | $3.13 | $3.13 | 105,338 |
| 2021-08-10 | $3.24 | $3.28 | $3.14 | $3.17 | $3.17 | 75,245 |
| 2021-08-09 | $3.13 | $3.39 | $3.12 | $3.26 | $3.26 | 142,158 |
| 2021-08-06 | $3.31 | $3.38 | $3.15 | $3.18 | $3.18 | 185,776 |
| 2021-08-05 | $3.17 | $3.49 | $3.14 | $3.32 | $3.32 | 340,786 |
| 2021-08-04 | $3.11 | $3.33 | $3.05 | $3.28 | $3.28 | 399,689 |
| 2021-08-03 | $2.95 | $3.25 | $2.90 | $3.17 | $3.17 | 320,822 |
| 2021-08-02 | $2.96 | $3.05 | $2.88 | $2.93 | $2.93 | 144,549 |
| 2021-07-30 | $2.86 | $2.99 | $2.85 | $2.91 | $2.91 | 164,585 |
| 2021-07-29 | $2.95 | $3.03 | $2.86 | $2.90 | $2.90 | 231,355 |
| 2021-07-28 | $2.92 | $3.01 | $2.83 | $2.98 | $2.98 | 186,019 |
| 2021-07-27 | $3.10 | $3.17 | $2.86 | $2.91 | $2.91 | 437,171 |
| 2021-07-26 | $3.27 | $3.63 | $3.02 | $3.12 | $3.12 | 1,504,024 |
| 2021-07-23 | $3.08 | $3.45 | $3.04 | $3.39 | $3.39 | 525,375 |
| 2021-07-22 | $3.22 | $3.30 | $3.00 | $3.09 | $3.09 | 417,128 |
| 2021-07-21 | $2.95 | $3.58 | $2.95 | $3.31 | $3.31 | 1,543,347 |
| 2021-07-20 | $2.96 | $3.09 | $2.84 | $2.89 | $2.89 | 547,518 |
| 2021-07-19 | $3.19 | $3.27 | $2.67 | $2.96 | $2.96 | 1,187,667 |
| 2021-07-16 | $3.51 | $3.78 | $3.22 | $3.22 | $3.22 | 709,422 |
| 2021-07-15 | $3.74 | $3.92 | $3.36 | $3.54 | $3.54 | 946,760 |
| 2021-07-14 | $4.22 | $4.44 | $3.81 | $3.83 | $3.83 | 2,520,995 |
| 2021-07-13 | $5.95 | $6.40 | $4.40 | $4.56 | $4.56 | 14,304,371 |
| 2021-07-12 | $4.81 | $6.45 | $4.60 | $6.45 | $6.45 | 14,652,472 |
| 2021-07-09 | $6.00 | $7.00 | $4.61 | $5.29 | $5.29 | 8,707,334 |
| 2021-07-08 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 100 |
TransCode Therapeutics Inc (RNAZ) News Headlines
Recent TransCode Therapeutics Inc (RNAZ) News
Similar Companies to TransCode Therapeutics Inc (RNAZ) in the Biotechnology Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Novo Nordisk | NVO | Biotechnology | Healthcare | 43,000 |
| Regeneron Pharmaceuticals Inc | REGN | Biotechnology | Healthcare | 7,000 |
| Osmotica Pharmaceuticals Plc | OSMT | Biotechnology | Healthcare | 4,000 |
| Vertex Pharmaceuticals Inc | VRTX | Biotechnology | Healthcare | 3,400 |
| Alexion Pharmaceuticals Inc | ALXN | Biotechnology | Healthcare | 3,400 |
| Bio-Techne Corp | TECH | Biotechnology | Healthcare | 2,700 |
| Ionis Pharmaceuticals Inc | IONS | Biotechnology | Healthcare | 2,196 |
| Genmab | GMAB | Biotechnology | Healthcare | 2,000 |
| Neurocrine Biosciences Inc | NBIX | Biotechnology | Healthcare | 1,800 |
| Incyte Corp | INCY | Biotechnology | Healthcare | 1,800 |