Rapid Micro Biosystems Inc - Class A (RPID) Exchange: NASDAQ
Data as of May 2, 2025
$2.25 ($-0.07) -3.02%
Rapid Micro Biosystems Inc - Class A - Daily Information
Click for more stock information on Rapid Micro Biosystems Inc - Class A.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $2.28 |
| Previous Close | $2.25 |
| High | $2.32 |
| Low | $2.13 |
| Adjusted Open | $2.28 |
| Previous Adjusted Close | $2.25 |
| Adjusted High | $2.32 |
| Adjusted Low | $2.13 |
About Rapid Micro Biosystems Inc - Class A (RPID)
Rapid Micro Biosystems Inc - Class A
Invest in Rapid Micro Biosystems Inc - Class A (RPID)
Historical Stock Data for Rapid Micro Biosystems Inc - Class A (RPID)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $2.28 | $2.32 | $2.13 | $2.25 | $2.25 | 204,608 |
| 2025-04-24 | $2.35 | $2.39 | $2.30 | $2.32 | $2.32 | 104,032 |
| 2025-04-23 | $2.44 | $2.45 | $2.25 | $2.31 | $2.31 | 97,496 |
| 2025-04-22 | $2.33 | $2.42 | $2.20 | $2.30 | $2.30 | 170,385 |
| 2025-04-21 | $2.35 | $2.49 | $2.24 | $2.27 | $2.27 | 172,174 |
| 2025-04-17 | $2.28 | $2.45 | $2.22 | $2.40 | $2.40 | 54,008 |
| 2025-04-16 | $2.27 | $2.32 | $2.19 | $2.28 | $2.28 | 70,879 |
| 2025-04-15 | $2.22 | $2.30 | $2.15 | $2.28 | $2.28 | 43,832 |
| 2025-04-14 | $2.06 | $2.24 | $2.00 | $2.22 | $2.22 | 75,696 |
| 2025-04-11 | $2.09 | $2.13 | $1.91 | $2.02 | $2.02 | 148,342 |
| 2025-04-10 | $2.09 | $2.15 | $2.00 | $2.10 | $2.10 | 100,686 |
| 2025-04-09 | $1.94 | $2.29 | $1.86 | $2.17 | $2.17 | 204,107 |
| 2025-04-08 | $2.10 | $2.21 | $1.93 | $1.98 | $1.98 | 189,907 |
| 2025-04-07 | $2.04 | $2.21 | $1.90 | $2.05 | $2.05 | 274,896 |
| 2025-04-04 | $2.40 | $2.51 | $2.10 | $2.19 | $2.19 | 290,204 |
| 2025-04-03 | $2.66 | $2.67 | $2.43 | $2.55 | $2.55 | 146,643 |
| 2025-04-02 | $2.56 | $2.77 | $2.51 | $2.77 | $2.77 | 174,277 |
| 2025-04-01 | $2.61 | $2.72 | $2.51 | $2.61 | $2.61 | 227,489 |
| 2025-03-31 | $2.62 | $2.69 | $2.51 | $2.64 | $2.64 | 111,966 |
| 2025-03-28 | $2.70 | $2.74 | $2.50 | $2.68 | $2.68 | 239,552 |
| 2025-03-27 | $2.54 | $2.70 | $2.40 | $2.69 | $2.69 | 196,442 |
| 2025-03-26 | $2.67 | $2.72 | $2.47 | $2.56 | $2.56 | 156,889 |
| 2025-03-25 | $2.67 | $2.80 | $2.59 | $2.70 | $2.70 | 158,153 |
| 2025-03-24 | $2.66 | $2.71 | $2.55 | $2.64 | $2.64 | 180,447 |
| 2025-03-21 | $2.43 | $2.69 | $2.29 | $2.59 | $2.59 | 277,678 |
| 2025-03-20 | $2.25 | $2.48 | $2.25 | $2.45 | $2.45 | 168,884 |
| 2025-03-19 | $2.19 | $2.34 | $2.15 | $2.30 | $2.30 | 174,704 |
| 2025-03-18 | $2.31 | $2.31 | $2.15 | $2.20 | $2.20 | 212,372 |
| 2025-03-17 | $2.44 | $2.52 | $2.31 | $2.32 | $2.32 | 231,296 |
| 2025-03-14 | $2.27 | $2.54 | $2.21 | $2.46 | $2.46 | 206,677 |
| 2025-03-13 | $2.37 | $2.37 | $2.10 | $2.28 | $2.28 | 415,319 |
| 2025-03-12 | $2.27 | $2.42 | $2.12 | $2.39 | $2.39 | 354,145 |
| 2025-03-11 | $2.24 | $2.34 | $2.08 | $2.25 | $2.25 | 444,050 |
| 2025-03-10 | $2.27 | $2.40 | $2.18 | $2.27 | $2.27 | 659,358 |
| 2025-03-07 | $2.58 | $2.62 | $2.24 | $2.39 | $2.39 | 517,397 |
| 2025-03-06 | $2.64 | $2.81 | $2.55 | $2.62 | $2.62 | 586,668 |
| 2025-03-05 | $2.54 | $2.72 | $2.48 | $2.72 | $2.72 | 393,332 |
| 2025-03-04 | $2.33 | $2.51 | $2.17 | $2.47 | $2.47 | 766,422 |
| 2025-03-03 | $2.94 | $3.16 | $2.53 | $2.59 | $2.59 | 946,847 |
| 2025-02-28 | $2.79 | $3.05 | $2.29 | $3.05 | $3.05 | 8,718,484 |
| 2025-02-27 | $2.89 | $3.35 | $2.56 | $3.31 | $3.31 | 741,138 |
| 2025-02-26 | $2.97 | $2.97 | $2.39 | $2.71 | $2.71 | 388,876 |
| 2025-02-25 | $2.79 | $2.95 | $2.31 | $2.82 | $2.82 | 366,991 |
| 2025-02-24 | $3.19 | $3.22 | $2.67 | $2.80 | $2.80 | 603,250 |
| 2025-02-21 | $3.71 | $3.74 | $3.01 | $3.21 | $3.21 | 503,443 |
| 2025-02-20 | $3.70 | $3.71 | $3.44 | $3.66 | $3.66 | 291,957 |
| 2025-02-19 | $4.00 | $4.04 | $3.38 | $3.72 | $3.72 | 745,029 |
| 2025-02-18 | $3.80 | $4.00 | $3.65 | $3.90 | $3.90 | 921,274 |
| 2025-02-14 | $3.56 | $3.74 | $3.18 | $3.48 | $3.48 | 551,972 |
| 2025-02-13 | $3.32 | $3.75 | $3.30 | $3.57 | $3.57 | 1,050,310 |
| 2025-02-12 | $3.00 | $3.30 | $2.60 | $3.26 | $3.26 | 617,080 |
| 2025-02-11 | $2.83 | $2.83 | $2.13 | $2.68 | $2.68 | 267,567 |
| 2025-02-10 | $2.96 | $2.99 | $2.75 | $2.82 | $2.82 | 198,625 |
| 2025-02-07 | $3.11 | $3.12 | $2.75 | $2.96 | $2.96 | 348,783 |
| 2025-02-06 | $3.02 | $3.15 | $2.58 | $3.10 | $3.10 | 640,695 |
| 2025-02-05 | $2.38 | $3.06 | $2.30 | $3.03 | $3.03 | 2,287,377 |
| 2025-02-04 | $2.12 | $2.30 | $2.02 | $2.29 | $2.29 | 257,865 |
| 2025-02-03 | $1.75 | $2.25 | $1.72 | $2.19 | $2.19 | 735,230 |
| 2025-01-31 | $2.00 | $2.02 | $1.66 | $1.79 | $1.79 | 429,488 |
| 2025-01-30 | $1.61 | $2.00 | $1.59 | $1.91 | $1.91 | 455,102 |
| 2025-01-29 | $1.65 | $1.69 | $1.57 | $1.61 | $1.61 | 165,512 |
| 2025-01-28 | $1.45 | $1.69 | $1.35 | $1.68 | $1.68 | 829,651 |
| 2025-01-27 | $1.30 | $1.45 | $1.10 | $1.43 | $1.43 | 250,257 |
| 2025-01-24 | $1.45 | $1.49 | $1.35 | $1.36 | $1.36 | 119,046 |
| 2025-01-23 | $1.42 | $1.48 | $1.39 | $1.45 | $1.45 | 190,400 |
| 2025-01-22 | $1.42 | $1.42 | $1.33 | $1.41 | $1.41 | 107,109 |
| 2025-01-21 | $1.37 | $1.43 | $1.23 | $1.40 | $1.40 | 198,168 |
| 2025-01-17 | $1.21 | $1.30 | $1.17 | $1.23 | $1.23 | 302,331 |
| 2025-01-16 | $1.28 | $1.37 | $1.19 | $1.20 | $1.20 | 252,047 |
| 2025-01-15 | $1.27 | $1.34 | $1.16 | $1.27 | $1.27 | 901,128 |
| 2025-01-14 | $1.13 | $1.45 | $1.08 | $1.09 | $1.09 | 282,595 |
| 2025-01-13 | $1.07 | $1.15 | $1.02 | $1.10 | $1.10 | 110,043 |
| 2025-01-10 | $1.01 | $1.06 | $1.00 | $1.03 | $1.03 | 22,773 |
| 2025-01-08 | $1.07 | $1.07 | $1.01 | $1.04 | $1.04 | 26,352 |
| 2025-01-07 | $1.06 | $1.06 | $0.98 | $1.04 | $1.04 | 23,724 |
| 2025-01-06 | $1.04 | $1.07 | $1.02 | $1.03 | $1.03 | 120,332 |
| 2025-01-03 | $0.96 | $1.07 | $0.96 | $1.03 | $1.03 | 58,976 |
| 2025-01-02 | $0.91 | $0.99 | $0.91 | $0.98 | $0.98 | 21,557 |
| 2024-12-31 | $0.90 | $0.96 | $0.87 | $0.90 | $0.90 | 222,924 |
| 2024-12-30 | $1.02 | $1.02 | $0.89 | $0.90 | $0.90 | 93,093 |
| 2024-12-27 | $0.93 | $0.98 | $0.89 | $0.96 | $0.96 | 89,392 |
| 2024-12-26 | $0.95 | $0.98 | $0.90 | $0.91 | $0.91 | 46,176 |
| 2024-12-24 | $0.91 | $1.04 | $0.91 | $0.94 | $0.94 | 9,687 |
| 2024-12-23 | $1.04 | $1.04 | $0.90 | $0.91 | $0.91 | 131,279 |
| 2024-12-20 | $1.06 | $1.06 | $0.90 | $0.90 | $0.90 | 115,704 |
| 2024-12-19 | $0.97 | $1.02 | $0.97 | $1.00 | $1.00 | 12,595 |
| 2024-12-18 | $1.09 | $1.09 | $0.97 | $0.97 | $0.97 | 45,606 |
| 2024-12-17 | $1.03 | $1.09 | $1.01 | $1.06 | $1.06 | 21,501 |
| 2024-12-16 | $0.99 | $1.03 | $0.98 | $1.00 | $1.00 | 20,690 |
| 2024-12-13 | $1.02 | $1.02 | $0.97 | $1.00 | $1.00 | 20,566 |
| 2024-12-12 | $1.01 | $1.05 | $1.01 | $1.02 | $1.02 | 6,445 |
| 2024-12-11 | $1.05 | $1.05 | $0.99 | $1.01 | $1.01 | 32,970 |
| 2024-12-10 | $1.07 | $1.07 | $1.03 | $1.04 | $1.04 | 22,133 |
| 2024-12-09 | $1.06 | $1.09 | $1.04 | $1.05 | $1.05 | 41,480 |
| 2024-12-06 | $1.06 | $1.10 | $1.04 | $1.05 | $1.05 | 42,770 |
| 2024-12-05 | $1.07 | $1.10 | $1.02 | $1.03 | $1.03 | 63,581 |
| 2024-12-04 | $1.05 | $1.10 | $1.04 | $1.07 | $1.07 | 52,123 |
| 2024-12-03 | $1.01 | $1.05 | $1.00 | $1.04 | $1.04 | 38,424 |
| 2024-12-02 | $1.05 | $1.12 | $1.00 | $1.00 | $1.00 | 61,492 |
| 2024-11-29 | $0.95 | $1.13 | $0.94 | $1.05 | $1.05 | 310,401 |
| 2024-11-27 | $1.06 | $1.08 | $0.96 | $0.99 | $0.99 | 41,311 |
| 2024-11-26 | $1.11 | $1.13 | $1.04 | $1.05 | $1.05 | 63,009 |
| 2024-11-25 | $1.13 | $1.13 | $1.10 | $1.10 | $1.10 | 26,130 |
| 2024-11-22 | $1.12 | $1.15 | $1.08 | $1.15 | $1.15 | 27,109 |
| 2024-11-21 | $1.18 | $1.19 | $1.08 | $1.11 | $1.11 | 25,490 |
| 2024-11-20 | $1.12 | $1.14 | $1.07 | $1.08 | $1.08 | 9,203 |
| 2024-11-19 | $1.09 | $1.19 | $1.04 | $1.10 | $1.10 | 16,951 |
| 2024-11-18 | $1.02 | $1.11 | $1.01 | $1.06 | $1.06 | 72,631 |
| 2024-11-15 | $1.07 | $1.10 | $1.04 | $1.04 | $1.04 | 43,122 |
| 2024-11-14 | $1.14 | $1.21 | $1.08 | $1.08 | $1.08 | 71,100 |
| 2024-11-13 | $1.29 | $1.29 | $1.16 | $1.18 | $1.18 | 31,759 |
| 2024-11-12 | $1.26 | $1.30 | $1.23 | $1.25 | $1.25 | 53,470 |
| 2024-11-11 | $1.25 | $1.29 | $1.16 | $1.27 | $1.27 | 57,887 |
| 2024-11-08 | $1.28 | $1.28 | $1.20 | $1.26 | $1.26 | 30,586 |
| 2024-11-07 | $1.14 | $1.34 | $1.05 | $1.24 | $1.24 | 266,040 |
| 2024-11-06 | $1.14 | $1.14 | $1.05 | $1.14 | $1.14 | 53,951 |
| 2024-11-05 | $1.09 | $1.14 | $1.03 | $1.09 | $1.09 | 128,900 |
| 2024-11-04 | $1.09 | $1.12 | $1.05 | $1.08 | $1.08 | 73,898 |
| 2024-11-01 | $1.09 | $1.19 | $1.06 | $1.10 | $1.10 | 151,290 |
| 2024-10-31 | $1.11 | $1.13 | $1.06 | $1.08 | $1.08 | 97,199 |
| 2024-10-30 | $1.09 | $1.17 | $1.05 | $1.11 | $1.11 | 133,846 |
| 2024-10-29 | $1.07 | $1.14 | $1.03 | $1.08 | $1.08 | 105,678 |
| 2024-10-28 | $0.92 | $1.12 | $0.91 | $1.07 | $1.07 | 488,427 |
| 2024-10-25 | $0.90 | $0.92 | $0.90 | $0.92 | $0.92 | 177,915 |
| 2024-10-24 | $0.90 | $0.91 | $0.87 | $0.91 | $0.91 | 219,212 |
| 2024-10-23 | $0.90 | $0.92 | $0.88 | $0.92 | $0.92 | 148,996 |
| 2024-10-22 | $0.87 | $0.90 | $0.87 | $0.89 | $0.89 | 156,027 |
| 2024-10-21 | $0.89 | $0.90 | $0.83 | $0.87 | $0.87 | 86,842 |
| 2024-10-18 | $0.88 | $0.90 | $0.87 | $0.89 | $0.89 | 20,172 |
| 2024-10-17 | $0.87 | $0.87 | $0.87 | $0.87 | $0.87 | 4,963 |
| 2024-10-16 | $0.89 | $0.91 | $0.86 | $0.87 | $0.87 | 78,574 |
| 2024-10-15 | $0.90 | $0.90 | $0.88 | $0.88 | $0.88 | 20,158 |
| 2024-10-14 | $0.89 | $0.90 | $0.89 | $0.89 | $0.89 | 30,542 |
| 2024-10-11 | $0.89 | $0.92 | $0.89 | $0.89 | $0.89 | 33,764 |
| 2024-10-10 | $0.89 | $0.90 | $0.88 | $0.88 | $0.88 | 16,076 |
| 2024-10-09 | $0.92 | $0.92 | $0.89 | $0.89 | $0.89 | 24,556 |
| 2024-10-08 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 6,842 |
| 2024-10-07 | $0.92 | $0.92 | $0.89 | $0.90 | $0.90 | 18,495 |
| 2024-10-04 | $0.92 | $0.92 | $0.88 | $0.90 | $0.90 | 11,121 |
| 2024-10-03 | $0.88 | $0.92 | $0.88 | $0.89 | $0.89 | 22,033 |
| 2024-10-02 | $0.87 | $0.89 | $0.87 | $0.88 | $0.88 | 6,357 |
| 2024-10-01 | $0.86 | $0.90 | $0.86 | $0.87 | $0.87 | 2,684 |
| 2024-09-30 | $0.91 | $0.92 | $0.85 | $0.89 | $0.89 | 24,054 |
| 2024-09-27 | $0.90 | $0.92 | $0.89 | $0.90 | $0.90 | 27,538 |
| 2024-09-26 | $0.90 | $0.92 | $0.85 | $0.90 | $0.90 | 53,170 |
| 2024-09-25 | $0.84 | $0.92 | $0.84 | $0.85 | $0.85 | 8,464 |
| 2024-09-24 | $0.85 | $0.89 | $0.83 | $0.84 | $0.84 | 98,893 |
| 2024-09-23 | $0.90 | $0.90 | $0.85 | $0.86 | $0.86 | 26,215 |
| 2024-09-20 | $0.90 | $0.90 | $0.85 | $0.88 | $0.88 | 55,044 |
| 2024-09-19 | $0.86 | $0.90 | $0.85 | $0.87 | $0.87 | 95,098 |
| 2024-09-18 | $0.85 | $0.86 | $0.84 | $0.84 | $0.84 | 239,727 |
| 2024-09-17 | $0.84 | $0.85 | $0.83 | $0.83 | $0.83 | 33,573 |
| 2024-09-16 | $0.85 | $0.86 | $0.83 | $0.84 | $0.84 | 93,820 |
| 2024-09-13 | $0.85 | $0.86 | $0.83 | $0.84 | $0.84 | 58,499 |
| 2024-09-12 | $0.80 | $0.85 | $0.80 | $0.85 | $0.85 | 32,544 |
| 2024-09-11 | $0.82 | $0.85 | $0.80 | $0.84 | $0.84 | 21,449 |
| 2024-09-10 | $0.83 | $0.85 | $0.80 | $0.83 | $0.83 | 26,235 |
| 2024-09-09 | $0.85 | $0.85 | $0.80 | $0.82 | $0.82 | 39,221 |
| 2024-09-06 | $0.85 | $0.87 | $0.83 | $0.84 | $0.84 | 20,748 |
| 2024-09-05 | $0.88 | $0.90 | $0.84 | $0.84 | $0.84 | 34,536 |
| 2024-09-04 | $0.82 | $0.88 | $0.82 | $0.84 | $0.84 | 38,465 |
| 2024-09-03 | $0.83 | $0.88 | $0.82 | $0.83 | $0.83 | 43,932 |
| 2024-08-30 | $0.86 | $0.86 | $0.85 | $0.85 | $0.85 | 20,277 |
| 2024-08-29 | $0.85 | $0.86 | $0.85 | $0.85 | $0.85 | 42,371 |
| 2024-08-28 | $0.85 | $0.86 | $0.84 | $0.84 | $0.84 | 106,941 |
| 2024-08-27 | $0.85 | $0.86 | $0.84 | $0.85 | $0.85 | 80,177 |
| 2024-08-26 | $0.82 | $0.85 | $0.82 | $0.84 | $0.84 | 86,887 |
| 2024-08-23 | $0.85 | $0.86 | $0.83 | $0.84 | $0.84 | 76,349 |
| 2024-08-22 | $0.85 | $0.85 | $0.84 | $0.85 | $0.85 | 108,928 |
| 2024-08-21 | $0.85 | $0.87 | $0.82 | $0.84 | $0.84 | 87,077 |
| 2024-08-20 | $0.87 | $0.88 | $0.82 | $0.82 | $0.82 | 50,883 |
| 2024-08-19 | $0.85 | $0.86 | $0.83 | $0.85 | $0.85 | 34,608 |
| 2024-08-16 | $0.83 | $0.85 | $0.83 | $0.85 | $0.85 | 46,972 |
| 2024-08-15 | $0.84 | $0.87 | $0.81 | $0.83 | $0.83 | 35,212 |
| 2024-08-14 | $0.87 | $0.87 | $0.82 | $0.83 | $0.83 | 59,902 |
| 2024-08-13 | $0.80 | $0.85 | $0.80 | $0.85 | $0.85 | 53,985 |
| 2024-08-12 | $0.86 | $0.89 | $0.78 | $0.83 | $0.83 | 89,964 |
| 2024-08-09 | $0.95 | $0.95 | $0.84 | $0.85 | $0.85 | 204,923 |
| 2024-08-08 | $0.75 | $0.95 | $0.75 | $0.85 | $0.85 | 302,822 |
| 2024-08-07 | $0.77 | $0.79 | $0.74 | $0.75 | $0.75 | 77,606 |
| 2024-08-06 | $0.75 | $0.81 | $0.75 | $0.78 | $0.78 | 167,258 |
| 2024-08-05 | $0.79 | $0.80 | $0.73 | $0.79 | $0.79 | 68,070 |
| 2024-08-02 | $0.74 | $0.85 | $0.70 | $0.80 | $0.80 | 367,309 |
| 2024-08-01 | $0.70 | $0.70 | $0.66 | $0.68 | $0.68 | 9,181 |
| 2024-07-31 | $0.69 | $0.71 | $0.66 | $0.66 | $0.66 | 10,287 |
| 2024-07-30 | $0.69 | $0.69 | $0.66 | $0.68 | $0.68 | 32,638 |
| 2024-07-29 | $0.68 | $0.70 | $0.67 | $0.70 | $0.70 | 78,452 |
| 2024-07-26 | $0.70 | $0.70 | $0.67 | $0.67 | $0.67 | 10,592 |
| 2024-07-25 | $0.67 | $0.70 | $0.67 | $0.69 | $0.69 | 3,330 |
| 2024-07-24 | $0.65 | $0.70 | $0.65 | $0.67 | $0.67 | 28,943 |
| 2024-07-23 | $0.71 | $0.71 | $0.65 | $0.66 | $0.66 | 26,657 |
| 2024-07-22 | $0.70 | $0.70 | $0.67 | $0.69 | $0.69 | 8,120 |
| 2024-07-19 | $0.64 | $0.70 | $0.64 | $0.69 | $0.69 | 49,841 |
| 2024-07-18 | $0.65 | $0.69 | $0.65 | $0.66 | $0.66 | 5,355 |
| 2024-07-17 | $0.65 | $0.70 | $0.65 | $0.65 | $0.65 | 34,356 |
| 2024-07-16 | $0.68 | $0.70 | $0.66 | $0.69 | $0.69 | 15,667 |
| 2024-07-15 | $0.65 | $0.70 | $0.65 | $0.65 | $0.65 | 23,216 |
| 2024-07-12 | $0.69 | $0.69 | $0.63 | $0.69 | $0.69 | 23,456 |
| 2024-07-11 | $0.66 | $0.66 | $0.63 | $0.66 | $0.66 | 22,526 |
| 2024-07-10 | $0.62 | $0.67 | $0.61 | $0.65 | $0.65 | 28,193 |
| 2024-07-09 | $0.65 | $0.65 | $0.61 | $0.63 | $0.63 | 25,268 |
| 2024-07-08 | $0.63 | $0.66 | $0.63 | $0.64 | $0.64 | 2,631 |
| 2024-07-05 | $0.62 | $0.67 | $0.62 | $0.65 | $0.65 | 10,795 |
| 2024-07-03 | $0.64 | $0.70 | $0.58 | $0.60 | $0.60 | 46,422 |
| 2024-07-02 | $0.69 | $0.72 | $0.64 | $0.64 | $0.64 | 47,001 |
| 2024-07-01 | $0.67 | $0.69 | $0.67 | $0.68 | $0.68 | 8,242 |
| 2024-06-28 | $0.69 | $0.69 | $0.64 | $0.66 | $0.66 | 85,422 |
| 2024-06-27 | $0.72 | $0.75 | $0.67 | $0.69 | $0.69 | 108,629 |
| 2024-06-26 | $0.77 | $0.77 | $0.72 | $0.73 | $0.73 | 39,063 |
| 2024-06-25 | $0.77 | $0.78 | $0.76 | $0.76 | $0.76 | 37,748 |
| 2024-06-24 | $0.77 | $0.78 | $0.76 | $0.76 | $0.76 | 8,724 |
| 2024-06-21 | $0.78 | $0.82 | $0.75 | $0.78 | $0.78 | 36,321 |
| 2024-06-20 | $0.78 | $0.78 | $0.73 | $0.78 | $0.78 | 4,907 |
| 2024-06-18 | $0.78 | $0.78 | $0.77 | $0.77 | $0.77 | 10,792 |
| 2024-06-17 | $0.78 | $0.83 | $0.77 | $0.78 | $0.78 | 10,841 |
| 2024-06-14 | $0.78 | $0.80 | $0.76 | $0.77 | $0.77 | 7,779 |
| 2024-06-13 | $0.82 | $0.82 | $0.75 | $0.78 | $0.78 | 34,926 |
| 2024-06-12 | $0.78 | $0.82 | $0.77 | $0.78 | $0.78 | 7,733 |
| 2024-06-11 | $0.77 | $0.80 | $0.77 | $0.78 | $0.78 | 7,475 |
| 2024-06-10 | $0.79 | $0.83 | $0.75 | $0.76 | $0.76 | 45,481 |
| 2024-06-07 | $0.79 | $0.82 | $0.77 | $0.79 | $0.79 | 12,812 |
| 2024-06-06 | $0.80 | $0.82 | $0.80 | $0.80 | $0.80 | 6,861 |
| 2024-06-05 | $0.75 | $0.80 | $0.75 | $0.80 | $0.80 | 34,591 |
| 2024-06-04 | $0.82 | $0.82 | $0.75 | $0.75 | $0.75 | 27,684 |
| 2024-06-03 | $0.79 | $0.82 | $0.79 | $0.81 | $0.81 | 2,555 |
| 2024-05-31 | $0.80 | $0.87 | $0.78 | $0.80 | $0.80 | 12,779 |
| 2024-05-30 | $0.82 | $0.83 | $0.81 | $0.81 | $0.81 | 10,523 |
| 2024-05-29 | $0.80 | $0.80 | $0.79 | $0.80 | $0.80 | 13,007 |
| 2024-05-28 | $0.84 | $0.84 | $0.79 | $0.80 | $0.80 | 12,776 |
| 2024-05-24 | $0.81 | $0.89 | $0.81 | $0.82 | $0.82 | 48,067 |
| 2024-05-23 | $0.87 | $0.87 | $0.81 | $0.82 | $0.82 | 11,008 |
| 2024-05-22 | $0.85 | $0.85 | $0.83 | $0.84 | $0.84 | 2,710 |
| 2024-05-21 | $0.87 | $0.87 | $0.83 | $0.85 | $0.85 | 5,809 |
| 2024-05-20 | $0.82 | $0.89 | $0.82 | $0.83 | $0.83 | 37,942 |
| 2024-05-17 | $0.85 | $0.85 | $0.83 | $0.83 | $0.83 | 31,933 |
| 2024-05-16 | $0.80 | $0.84 | $0.80 | $0.82 | $0.82 | 22,661 |
| 2024-05-15 | $0.85 | $0.87 | $0.81 | $0.81 | $0.81 | 19,397 |
| 2024-05-14 | $0.83 | $0.85 | $0.82 | $0.83 | $0.83 | 25,031 |
| 2024-05-13 | $0.82 | $0.84 | $0.80 | $0.82 | $0.82 | 21,413 |
| 2024-05-10 | $0.81 | $0.84 | $0.80 | $0.80 | $0.80 | 60,130 |
| 2024-05-09 | $0.84 | $0.85 | $0.78 | $0.81 | $0.81 | 180,693 |
| 2024-05-08 | $0.89 | $0.89 | $0.78 | $0.80 | $0.80 | 115,304 |
| 2024-05-07 | $0.92 | $0.92 | $0.86 | $0.86 | $0.86 | 35,938 |
| 2024-05-06 | $0.92 | $0.92 | $0.88 | $0.88 | $0.88 | 33,768 |
| 2024-05-03 | $0.94 | $0.96 | $0.89 | $0.89 | $0.89 | 173,143 |
| 2024-05-02 | $0.93 | $0.99 | $0.93 | $0.99 | $0.99 | 34,790 |
| 2024-05-01 | $0.98 | $0.98 | $0.91 | $0.93 | $0.93 | 120,107 |
| 2024-04-30 | $0.97 | $0.99 | $0.97 | $0.98 | $0.98 | 18,668 |
| 2024-04-29 | $0.95 | $0.96 | $0.93 | $0.96 | $0.96 | 50,208 |
| 2024-04-26 | $0.92 | $0.95 | $0.92 | $0.95 | $0.95 | 4,955 |
| 2024-04-25 | $0.93 | $0.95 | $0.91 | $0.95 | $0.95 | 906 |
| 2024-04-24 | $0.93 | $0.94 | $0.93 | $0.93 | $0.93 | 1,317 |
| 2024-04-23 | $0.92 | $0.93 | $0.86 | $0.93 | $0.93 | 23,333 |
| 2024-04-22 | $0.89 | $0.92 | $0.87 | $0.87 | $0.87 | 11,202 |
| 2024-04-19 | $0.88 | $0.91 | $0.84 | $0.89 | $0.89 | 23,019 |
| 2024-04-18 | $0.94 | $0.97 | $0.85 | $0.86 | $0.86 | 140,149 |
| 2024-04-17 | $0.95 | $0.95 | $0.94 | $0.94 | $0.94 | 19,060 |
| 2024-04-16 | $0.95 | $0.96 | $0.94 | $0.94 | $0.94 | 19,616 |
| 2024-04-15 | $0.96 | $0.97 | $0.95 | $0.97 | $0.97 | 14,571 |
| 2024-04-12 | $0.96 | $0.99 | $0.93 | $0.95 | $0.95 | 118,540 |
| 2024-04-11 | $0.94 | $0.99 | $0.94 | $0.99 | $0.99 | 70,631 |
| 2024-04-10 | $0.99 | $0.99 | $0.95 | $0.96 | $0.96 | 41,054 |
| 2024-04-09 | $0.98 | $0.99 | $0.98 | $0.99 | $0.99 | 5,391 |
| 2024-04-08 | $0.99 | $1.02 | $0.98 | $0.99 | $0.99 | 43,774 |
| 2024-04-05 | $0.98 | $1.01 | $0.98 | $1.00 | $1.00 | 22,816 |
| 2024-04-04 | $0.97 | $0.98 | $0.96 | $0.98 | $0.98 | 13,337 |
| 2024-04-03 | $0.96 | $0.99 | $0.95 | $0.96 | $0.96 | 55,198 |
| 2024-04-02 | $0.99 | $0.99 | $0.95 | $0.97 | $0.97 | 6,540 |
| 2024-04-01 | $0.99 | $0.99 | $0.96 | $0.96 | $0.96 | 8,455 |
| 2024-03-28 | $0.99 | $0.99 | $0.96 | $0.97 | $0.97 | 127,399 |
| 2024-03-27 | $0.97 | $0.99 | $0.95 | $0.99 | $0.99 | 36,274 |
| 2024-03-26 | $0.98 | $0.98 | $0.95 | $0.98 | $0.98 | 4,813 |
| 2024-03-25 | $0.97 | $0.98 | $0.94 | $0.98 | $0.98 | 7,121 |
| 2024-03-22 | $0.94 | $0.97 | $0.94 | $0.97 | $0.97 | 17,403 |
| 2024-03-21 | $0.98 | $0.98 | $0.95 | $0.97 | $0.97 | 5,077 |
| 2024-03-20 | $0.98 | $0.98 | $0.94 | $0.98 | $0.98 | 15,281 |
| 2024-03-19 | $0.98 | $0.98 | $0.94 | $0.96 | $0.96 | 64,056 |
| 2024-03-18 | $0.97 | $1.00 | $0.96 | $0.98 | $0.98 | 69,100 |
| 2024-03-15 | $0.95 | $0.99 | $0.95 | $0.98 | $0.98 | 24,798 |
| 2024-03-14 | $1.00 | $1.00 | $0.95 | $1.00 | $1.00 | 14,723 |
| 2024-03-13 | $0.97 | $1.00 | $0.94 | $0.98 | $0.98 | 44,337 |
| 2024-03-12 | $1.00 | $1.00 | $0.95 | $0.95 | $0.95 | 23,986 |
| 2024-03-11 | $0.96 | $1.00 | $0.96 | $0.98 | $0.98 | 14,554 |
| 2024-03-08 | $0.97 | $0.99 | $0.96 | $0.98 | $0.98 | 22,393 |
| 2024-03-07 | $1.01 | $1.01 | $0.95 | $0.98 | $0.98 | 28,030 |
| 2024-03-06 | $0.98 | $1.00 | $0.95 | $1.00 | $1.00 | 24,089 |
| 2024-03-05 | $0.99 | $1.02 | $0.96 | $0.99 | $0.99 | 37,843 |
| 2024-03-04 | $1.02 | $1.02 | $0.94 | $0.99 | $0.99 | 125,200 |
| 2024-03-01 | $1.15 | $1.15 | $0.98 | $0.98 | $0.98 | 229,868 |
| 2024-02-29 | $1.00 | $1.15 | $1.00 | $1.10 | $1.10 | 197,948 |
| 2024-02-28 | $0.97 | $1.00 | $0.97 | $1.00 | $1.00 | 12,820 |
| 2024-02-27 | $0.97 | $1.00 | $0.97 | $1.00 | $1.00 | 9,317 |
| 2024-02-26 | $1.00 | $1.00 | $0.98 | $0.99 | $0.99 | 5,794 |
| 2024-02-23 | $0.93 | $1.00 | $0.93 | $1.00 | $1.00 | 35,078 |
| 2024-02-22 | $0.97 | $0.97 | $0.93 | $0.95 | $0.95 | 1,499 |
| 2024-02-21 | $0.99 | $0.99 | $0.93 | $0.94 | $0.94 | 18,550 |
| 2024-02-20 | $0.96 | $0.97 | $0.93 | $0.93 | $0.93 | 71,071 |
| 2024-02-16 | $0.96 | $1.00 | $0.94 | $0.97 | $0.97 | 27,983 |
| 2024-02-15 | $0.94 | $0.99 | $0.94 | $0.95 | $0.95 | 50,170 |
| 2024-02-14 | $0.94 | $0.98 | $0.94 | $0.98 | $0.98 | 28,852 |
| 2024-02-13 | $0.97 | $0.98 | $0.94 | $0.96 | $0.96 | 3,419 |
| 2024-02-12 | $0.93 | $0.98 | $0.93 | $0.97 | $0.97 | 43,120 |
| 2024-02-09 | $0.95 | $0.96 | $0.92 | $0.96 | $0.96 | 27,869 |
| 2024-02-08 | $0.94 | $0.98 | $0.94 | $0.95 | $0.95 | 10,913 |
| 2024-02-07 | $0.94 | $0.95 | $0.93 | $0.93 | $0.93 | 102,170 |
| 2024-02-06 | $0.95 | $0.97 | $0.94 | $0.94 | $0.94 | 48,869 |
| 2024-02-05 | $0.95 | $0.98 | $0.95 | $0.97 | $0.97 | 24,302 |
| 2024-02-02 | $0.95 | $0.97 | $0.93 | $0.97 | $0.97 | 117,390 |
| 2024-02-01 | $0.94 | $0.97 | $0.94 | $0.97 | $0.97 | 33,770 |
| 2024-01-31 | $0.98 | $0.99 | $0.94 | $0.96 | $0.96 | 49,014 |
| 2024-01-30 | $0.96 | $0.97 | $0.95 | $0.96 | $0.96 | 36,951 |
| 2024-01-29 | $0.97 | $0.97 | $0.93 | $0.96 | $0.96 | 241,417 |
| 2024-01-26 | $0.95 | $0.97 | $0.94 | $0.97 | $0.97 | 55,512 |
| 2024-01-25 | $0.96 | $0.97 | $0.95 | $0.96 | $0.96 | 68,623 |
| 2024-01-24 | $0.96 | $0.97 | $0.94 | $0.96 | $0.96 | 91,051 |
| 2024-01-23 | $0.96 | $0.97 | $0.95 | $0.96 | $0.96 | 164,710 |
| 2024-01-22 | $0.99 | $0.99 | $0.96 | $0.96 | $0.96 | 41,262 |
| 2024-01-19 | $0.98 | $0.98 | $0.94 | $0.97 | $0.97 | 133,943 |
| 2024-01-18 | $0.99 | $0.99 | $0.94 | $0.97 | $0.97 | 146,494 |
| 2024-01-17 | $0.99 | $0.99 | $0.95 | $0.99 | $0.99 | 19,907 |
| 2024-01-16 | $0.94 | $1.00 | $0.94 | $0.99 | $0.99 | 166,108 |
| 2024-01-12 | $0.93 | $1.02 | $0.92 | $0.98 | $0.98 | 234,786 |
| 2024-01-11 | $0.95 | $0.96 | $0.92 | $0.95 | $0.95 | 178,152 |
| 2024-01-10 | $1.00 | $1.01 | $0.91 | $0.96 | $0.96 | 166,858 |
| 2024-01-09 | $1.01 | $1.03 | $0.97 | $1.01 | $1.01 | 88,997 |
| 2024-01-08 | $0.93 | $1.02 | $0.90 | $1.00 | $1.00 | 456,315 |
| 2024-01-05 | $0.96 | $0.97 | $0.91 | $0.94 | $0.94 | 447,438 |
| 2024-01-04 | $1.05 | $1.07 | $0.91 | $0.98 | $0.98 | 7,425,570 |
| 2024-01-03 | $0.91 | $0.91 | $0.88 | $0.90 | $0.90 | 21,826 |
| 2024-01-02 | $0.83 | $0.92 | $0.83 | $0.91 | $0.91 | 168,873 |
| 2023-12-29 | $0.90 | $0.90 | $0.74 | $0.74 | $0.74 | 1,176,828 |
| 2023-12-28 | $0.88 | $0.93 | $0.88 | $0.88 | $0.88 | 116,949 |
| 2023-12-27 | $0.84 | $0.93 | $0.84 | $0.88 | $0.88 | 79,056 |
| 2023-12-26 | $0.86 | $0.95 | $0.85 | $0.85 | $0.85 | 380,009 |
| 2023-12-22 | $0.92 | $0.93 | $0.88 | $0.89 | $0.89 | 265,850 |
| 2023-12-21 | $0.95 | $0.95 | $0.93 | $0.93 | $0.93 | 41,502 |
| 2023-12-20 | $0.96 | $0.98 | $0.94 | $0.94 | $0.94 | 121,926 |
| 2023-12-19 | $0.96 | $1.00 | $0.96 | $0.96 | $0.96 | 38,016 |
| 2023-12-18 | $1.02 | $1.04 | $0.97 | $0.97 | $0.97 | 24,411 |
| 2023-12-15 | $1.01 | $1.06 | $0.99 | $1.00 | $1.00 | 35,745 |
| 2023-12-14 | $1.06 | $1.12 | $1.03 | $1.03 | $1.03 | 13,705 |
| 2023-12-13 | $1.07 | $1.08 | $1.05 | $1.05 | $1.05 | 7,412 |
| 2023-12-12 | $1.14 | $1.14 | $1.06 | $1.06 | $1.06 | 6,473 |
| 2023-12-11 | $1.10 | $1.10 | $1.07 | $1.09 | $1.09 | 2,291 |
| 2023-12-08 | $1.14 | $1.14 | $1.12 | $1.12 | $1.12 | 1,909 |
| 2023-12-07 | $1.10 | $1.15 | $1.04 | $1.14 | $1.14 | 53,853 |
| 2023-12-06 | $1.09 | $1.14 | $1.07 | $1.09 | $1.09 | 11,164 |
| 2023-12-05 | $1.10 | $1.11 | $1.10 | $1.10 | $1.10 | 9,422 |
| 2023-12-04 | $1.14 | $1.16 | $1.11 | $1.11 | $1.11 | 21,950 |
| 2023-12-01 | $1.16 | $1.16 | $1.09 | $1.12 | $1.12 | 12,683 |
| 2023-11-30 | $1.16 | $1.18 | $1.15 | $1.17 | $1.17 | 27,448 |
| 2023-11-29 | $1.13 | $1.18 | $1.10 | $1.15 | $1.15 | 33,299 |
| 2023-11-28 | $1.06 | $1.14 | $1.06 | $1.14 | $1.14 | 15,798 |
| 2023-11-27 | $1.06 | $1.12 | $1.06 | $1.06 | $1.06 | 27,134 |
| 2023-11-24 | $1.03 | $1.05 | $1.03 | $1.05 | $1.05 | 5,127 |
| 2023-11-22 | $1.02 | $1.03 | $1.00 | $1.03 | $1.03 | 9,395 |
| 2023-11-21 | $1.03 | $1.04 | $1.00 | $1.00 | $1.00 | 2,202 |
| 2023-11-20 | $1.01 | $1.03 | $1.00 | $1.02 | $1.02 | 4,545 |
| 2023-11-17 | $1.07 | $1.08 | $1.02 | $1.02 | $1.02 | 642 |
| 2023-11-16 | $1.02 | $1.05 | $1.02 | $1.04 | $1.04 | 16,784 |
| 2023-11-15 | $0.96 | $1.05 | $0.96 | $1.02 | $1.02 | 7,875 |
| 2023-11-14 | $1.02 | $1.02 | $0.97 | $1.00 | $1.00 | 21,387 |
| 2023-11-13 | $1.00 | $1.02 | $0.92 | $1.00 | $1.00 | 27,562 |
| 2023-11-10 | $1.00 | $1.00 | $0.97 | $0.97 | $0.97 | 13,207 |
| 2023-11-09 | $1.01 | $1.02 | $0.99 | $0.99 | $0.99 | 9,719 |
| 2023-11-08 | $1.04 | $1.09 | $1.00 | $1.02 | $1.02 | 11,946 |
| 2023-11-07 | $1.09 | $1.09 | $1.01 | $1.01 | $1.01 | 26,599 |
| 2023-11-06 | $1.15 | $1.15 | $1.05 | $1.05 | $1.05 | 12,438 |
| 2023-11-03 | $1.03 | $1.12 | $1.02 | $1.09 | $1.09 | 16,256 |
| 2023-11-02 | $0.98 | $1.03 | $0.98 | $1.02 | $1.02 | 6,774 |
| 2023-11-01 | $1.03 | $1.03 | $0.99 | $1.00 | $1.00 | 11,406 |
| 2023-10-31 | $0.97 | $1.05 | $0.97 | $1.03 | $1.03 | 15,021 |
| 2023-10-30 | $0.97 | $1.01 | $0.95 | $0.97 | $0.97 | 57,794 |
| 2023-10-27 | $0.97 | $1.03 | $0.97 | $0.97 | $0.97 | 2,294 |
| 2023-10-26 | $0.98 | $1.00 | $0.93 | $0.97 | $0.97 | 48,379 |
| 2023-10-25 | $1.05 | $1.05 | $1.02 | $1.03 | $1.03 | 1,367 |
| 2023-10-24 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 1,307 |
| 2023-10-23 | $1.00 | $1.02 | $0.99 | $1.01 | $1.01 | 979 |
| 2023-10-20 | $1.02 | $1.02 | $0.98 | $0.98 | $0.98 | 10,898 |
| 2023-10-19 | $0.99 | $1.07 | $0.99 | $1.00 | $1.00 | 7,799 |
| 2023-10-18 | $1.14 | $1.14 | $0.99 | $0.99 | $0.99 | 33,180 |
| 2023-10-17 | $1.04 | $1.15 | $1.04 | $1.09 | $1.09 | 19,146 |
| 2023-10-16 | $1.00 | $1.10 | $1.00 | $1.05 | $1.05 | 34,753 |
| 2023-10-13 | $1.00 | $1.08 | $0.98 | $1.01 | $1.01 | 45,357 |
| 2023-10-12 | $1.04 | $1.09 | $0.99 | $1.00 | $1.00 | 68,368 |
| 2023-10-11 | $1.06 | $1.09 | $1.03 | $1.04 | $1.04 | 108,561 |
| 2023-10-10 | $1.06 | $1.09 | $1.05 | $1.06 | $1.06 | 18,571 |
| 2023-10-09 | $1.08 | $1.08 | $1.05 | $1.06 | $1.06 | 8,656 |
| 2023-10-06 | $1.05 | $1.10 | $1.05 | $1.10 | $1.10 | 3,447 |
| 2023-10-05 | $1.05 | $1.14 | $1.05 | $1.05 | $1.05 | 29,828 |
| 2023-10-04 | $1.10 | $1.10 | $1.07 | $1.07 | $1.07 | 14,071 |
| 2023-10-03 | $1.06 | $1.12 | $1.06 | $1.08 | $1.08 | 7,744 |
| 2023-10-02 | $1.06 | $1.12 | $1.06 | $1.09 | $1.09 | 19,018 |
| 2023-09-29 | $1.08 | $1.16 | $1.05 | $1.08 | $1.08 | 28,981 |
| 2023-09-28 | $1.03 | $1.11 | $1.03 | $1.09 | $1.09 | 5,058 |
| 2023-09-27 | $1.03 | $1.09 | $1.03 | $1.04 | $1.04 | 7,937 |
| 2023-09-26 | $1.12 | $1.12 | $1.04 | $1.05 | $1.05 | 8,233 |
| 2023-09-25 | $1.13 | $1.13 | $1.06 | $1.07 | $1.07 | 25,640 |
| 2023-09-22 | $1.13 | $1.17 | $1.13 | $1.14 | $1.14 | 28,180 |
| 2023-09-21 | $1.08 | $1.15 | $1.06 | $1.14 | $1.14 | 17,188 |
| 2023-09-20 | $1.11 | $1.15 | $1.11 | $1.11 | $1.11 | 5,653 |
| 2023-09-19 | $1.10 | $1.11 | $1.01 | $1.11 | $1.11 | 62,572 |
| 2023-09-18 | $1.15 | $1.15 | $1.09 | $1.11 | $1.11 | 12,488 |
| 2023-09-15 | $1.12 | $1.19 | $1.06 | $1.18 | $1.18 | 113,365 |
| 2023-09-14 | $1.05 | $1.12 | $1.05 | $1.10 | $1.10 | 36,644 |
| 2023-09-13 | $1.02 | $1.12 | $1.00 | $1.07 | $1.07 | 86,650 |
| 2023-09-12 | $0.98 | $1.12 | $0.93 | $1.04 | $1.04 | 112,022 |
| 2023-09-11 | $0.95 | $0.99 | $0.93 | $0.95 | $0.95 | 35,128 |
| 2023-09-08 | $0.95 | $0.99 | $0.93 | $0.95 | $0.95 | 22,824 |
| 2023-09-07 | $0.96 | $1.02 | $0.94 | $0.97 | $0.97 | 6,093 |
| 2023-09-06 | $0.97 | $1.02 | $0.92 | $0.98 | $0.98 | 26,088 |
| 2023-09-05 | $0.94 | $1.00 | $0.91 | $0.94 | $0.94 | 24,361 |
| 2023-09-01 | $1.00 | $1.00 | $0.94 | $0.96 | $0.96 | 7,221 |
| 2023-08-31 | $0.97 | $1.03 | $0.97 | $0.97 | $0.97 | 5,656 |
| 2023-08-30 | $1.03 | $1.03 | $0.95 | $0.98 | $0.98 | 11,526 |
| 2023-08-29 | $0.92 | $1.03 | $0.92 | $0.98 | $0.98 | 30,191 |
| 2023-08-28 | $0.97 | $0.97 | $0.93 | $0.94 | $0.94 | 18,030 |
| 2023-08-25 | $0.91 | $0.99 | $0.90 | $0.94 | $0.94 | 28,077 |
| 2023-08-24 | $0.94 | $1.00 | $0.90 | $0.92 | $0.92 | 30,019 |
| 2023-08-23 | $0.95 | $0.97 | $0.94 | $0.94 | $0.94 | 6,454 |
| 2023-08-22 | $0.92 | $0.97 | $0.92 | $0.93 | $0.93 | 21,903 |
| 2023-08-21 | $0.95 | $0.96 | $0.92 | $0.92 | $0.92 | 13,391 |
| 2023-08-18 | $0.94 | $0.97 | $0.93 | $0.94 | $0.94 | 21,238 |
| 2023-08-17 | $0.95 | $0.98 | $0.94 | $0.94 | $0.94 | 9,430 |
| 2023-08-16 | $0.99 | $1.00 | $0.94 | $0.95 | $0.95 | 5,380 |
| 2023-08-15 | $0.93 | $1.00 | $0.89 | $1.00 | $1.00 | 38,525 |
| 2023-08-14 | $0.93 | $0.96 | $0.89 | $0.92 | $0.92 | 18,092 |
| 2023-08-11 | $0.95 | $0.95 | $0.90 | $0.93 | $0.93 | 34,515 |
| 2023-08-10 | $0.90 | $0.94 | $0.88 | $0.94 | $0.94 | 17,858 |
| 2023-08-09 | $0.92 | $0.94 | $0.89 | $0.89 | $0.89 | 13,328 |
| 2023-08-08 | $0.90 | $0.94 | $0.88 | $0.91 | $0.91 | 62,702 |
| 2023-08-07 | $0.94 | $0.95 | $0.89 | $0.90 | $0.90 | 69,557 |
| 2023-08-04 | $1.00 | $1.02 | $0.92 | $0.92 | $0.92 | 53,586 |
| 2023-08-03 | $0.96 | $1.02 | $0.94 | $0.94 | $0.94 | 36,350 |
| 2023-08-02 | $0.98 | $1.04 | $0.97 | $1.02 | $1.02 | 13,795 |
| 2023-08-01 | $0.99 | $1.03 | $0.97 | $0.97 | $0.97 | 30,583 |
| 2023-07-31 | $1.00 | $1.05 | $0.98 | $0.98 | $0.98 | 38,603 |
| 2023-07-28 | $1.00 | $1.03 | $1.00 | $1.02 | $1.02 | 31,408 |
| 2023-07-27 | $1.05 | $1.05 | $1.00 | $1.01 | $1.01 | 8,280 |
| 2023-07-26 | $1.00 | $1.05 | $0.99 | $1.04 | $1.04 | 8,950 |
| 2023-07-25 | $1.01 | $1.05 | $0.99 | $0.99 | $0.99 | 60,859 |
| 2023-07-24 | $0.99 | $1.03 | $0.99 | $1.00 | $1.00 | 32,047 |
| 2023-07-21 | $0.99 | $1.03 | $0.97 | $0.98 | $0.98 | 40,662 |
| 2023-07-20 | $0.99 | $1.03 | $0.97 | $1.01 | $1.01 | 74,904 |
| 2023-07-19 | $1.03 | $1.03 | $0.96 | $0.98 | $0.98 | 45,673 |
| 2023-07-18 | $0.95 | $1.03 | $0.95 | $1.03 | $1.03 | 24,919 |
| 2023-07-17 | $1.00 | $1.00 | $0.96 | $0.96 | $0.96 | 27,542 |
| 2023-07-14 | $1.01 | $1.03 | $0.95 | $0.97 | $0.97 | 22,076 |
| 2023-07-13 | $1.03 | $1.03 | $0.98 | $1.03 | $1.03 | 18,148 |
| 2023-07-12 | $1.00 | $1.03 | $0.98 | $1.00 | $1.00 | 75,416 |
| 2023-07-11 | $1.00 | $1.02 | $0.97 | $1.00 | $1.00 | 42,017 |
| 2023-07-10 | $0.99 | $0.99 | $0.95 | $0.98 | $0.98 | 34,337 |
| 2023-07-07 | $0.98 | $0.98 | $0.95 | $0.98 | $0.98 | 31,172 |
| 2023-07-06 | $0.97 | $1.00 | $0.95 | $0.97 | $0.97 | 45,019 |
| 2023-07-05 | $0.95 | $1.00 | $0.91 | $0.98 | $0.98 | 30,214 |
| 2023-07-03 | $0.99 | $1.00 | $0.95 | $0.97 | $0.97 | 34,735 |
| 2023-06-30 | $1.00 | $1.00 | $0.98 | $1.00 | $1.00 | 35,014 |
| 2023-06-29 | $0.99 | $1.02 | $0.98 | $1.01 | $1.01 | 20,051 |
| 2023-06-28 | $0.98 | $1.01 | $0.97 | $0.99 | $0.99 | 14,370 |
| 2023-06-27 | $1.01 | $1.01 | $0.97 | $0.98 | $0.98 | 19,665 |
| 2023-06-26 | $0.98 | $1.02 | $0.96 | $0.98 | $0.98 | 74,676 |
| 2023-06-23 | $1.01 | $1.04 | $0.98 | $0.99 | $0.99 | 60,883 |
| 2023-06-22 | $1.00 | $1.03 | $0.98 | $0.98 | $0.98 | 32,280 |
| 2023-06-21 | $1.00 | $1.03 | $0.98 | $0.99 | $0.99 | 93,880 |
| 2023-06-20 | $1.03 | $1.04 | $1.00 | $1.02 | $1.02 | 34,525 |
| 2023-06-16 | $1.06 | $1.09 | $1.01 | $1.01 | $1.01 | 55,010 |
| 2023-06-15 | $1.10 | $1.10 | $1.01 | $1.06 | $1.06 | 37,243 |
| 2023-06-14 | $1.09 | $1.15 | $1.06 | $1.06 | $1.06 | 20,226 |
| 2023-06-13 | $1.12 | $1.14 | $1.08 | $1.10 | $1.10 | 79,569 |
| 2023-06-12 | $1.04 | $1.09 | $1.01 | $1.08 | $1.08 | 25,363 |
| 2023-06-09 | $1.01 | $1.05 | $0.99 | $0.99 | $0.99 | 39,170 |
| 2023-06-08 | $1.02 | $1.03 | $0.98 | $1.01 | $1.01 | 50,192 |
| 2023-06-07 | $1.03 | $1.07 | $1.01 | $1.02 | $1.02 | 21,228 |
| 2023-06-06 | $1.03 | $1.03 | $0.99 | $1.02 | $1.02 | 28,437 |
| 2023-06-05 | $1.01 | $1.06 | $0.96 | $1.03 | $1.03 | 57,781 |
| 2023-06-02 | $1.00 | $1.08 | $0.99 | $1.02 | $1.02 | 29,461 |
| 2023-06-01 | $1.08 | $1.08 | $1.00 | $1.01 | $1.01 | 33,186 |
| 2023-05-31 | $1.07 | $1.09 | $0.99 | $1.05 | $1.05 | 77,016 |
| 2023-05-30 | $1.07 | $1.10 | $1.03 | $1.06 | $1.06 | 74,287 |
| 2023-05-26 | $1.07 | $1.10 | $1.03 | $1.06 | $1.06 | 38,230 |
| 2023-05-25 | $1.05 | $1.12 | $1.02 | $1.05 | $1.05 | 96,358 |
| 2023-05-24 | $1.13 | $1.17 | $1.05 | $1.08 | $1.08 | 47,606 |
| 2023-05-23 | $1.05 | $1.18 | $1.02 | $1.13 | $1.13 | 105,323 |
| 2023-05-22 | $1.06 | $1.10 | $0.95 | $1.02 | $1.02 | 142,743 |
| 2023-05-19 | $0.95 | $1.07 | $0.90 | $1.07 | $1.07 | 88,018 |
| 2023-05-18 | $0.90 | $0.95 | $0.88 | $0.91 | $0.91 | 6,653 |
| 2023-05-17 | $0.90 | $0.95 | $0.89 | $0.92 | $0.92 | 39,022 |
| 2023-05-16 | $0.90 | $0.95 | $0.90 | $0.90 | $0.90 | 8,218 |
| 2023-05-15 | $0.91 | $0.93 | $0.88 | $0.93 | $0.93 | 17,634 |
| 2023-05-12 | $0.89 | $0.92 | $0.89 | $0.91 | $0.91 | 22,766 |
| 2023-05-11 | $0.88 | $0.98 | $0.86 | $0.88 | $0.88 | 115,498 |
| 2023-05-10 | $0.88 | $0.95 | $0.86 | $0.88 | $0.88 | 233,389 |
| 2023-05-09 | $0.85 | $0.90 | $0.84 | $0.88 | $0.88 | 60,647 |
| 2023-05-08 | $0.89 | $0.95 | $0.83 | $0.83 | $0.83 | 72,624 |
| 2023-05-05 | $0.88 | $0.99 | $0.84 | $0.89 | $0.89 | 81,262 |
| 2023-05-04 | $0.91 | $0.96 | $0.85 | $0.87 | $0.87 | 81,719 |
| 2023-05-03 | $0.98 | $0.98 | $0.89 | $0.90 | $0.90 | 87,166 |
| 2023-05-02 | $0.95 | $1.01 | $0.94 | $0.94 | $0.94 | 22,413 |
| 2023-05-01 | $0.98 | $1.05 | $0.94 | $0.95 | $0.95 | 20,052 |
| 2023-04-28 | $1.00 | $1.15 | $0.97 | $1.00 | $1.00 | 23,407 |
| 2023-04-27 | $0.98 | $1.00 | $0.95 | $1.00 | $1.00 | 31,774 |
| 2023-04-26 | $1.04 | $1.04 | $0.95 | $0.98 | $0.98 | 37,776 |
| 2023-04-25 | $1.02 | $1.02 | $0.98 | $1.00 | $1.00 | 6,441 |
| 2023-04-24 | $0.99 | $1.10 | $0.99 | $1.00 | $1.00 | 17,218 |
| 2023-04-21 | $1.01 | $1.07 | $0.99 | $1.00 | $1.00 | 22,412 |
| 2023-04-20 | $1.01 | $1.03 | $0.99 | $1.01 | $1.01 | 56,777 |
| 2023-04-19 | $1.05 | $1.11 | $1.01 | $1.05 | $1.05 | 21,886 |
| 2023-04-18 | $1.07 | $1.07 | $1.03 | $1.06 | $1.06 | 7,766 |
| 2023-04-17 | $1.04 | $1.09 | $1.00 | $1.07 | $1.07 | 37,604 |
| 2023-04-14 | $1.01 | $1.05 | $1.00 | $1.01 | $1.01 | 45,116 |
| 2023-04-13 | $1.04 | $1.10 | $1.00 | $1.02 | $1.02 | 545,757 |
| 2023-04-12 | $1.00 | $1.05 | $0.99 | $1.05 | $1.05 | 195,798 |
| 2023-04-11 | $1.08 | $1.11 | $0.99 | $0.99 | $0.99 | 85,096 |
| 2023-04-10 | $1.12 | $1.12 | $1.05 | $1.12 | $1.12 | 27,544 |
| 2023-04-06 | $1.15 | $1.18 | $1.08 | $1.08 | $1.08 | 34,967 |
| 2023-04-05 | $1.27 | $1.28 | $1.15 | $1.15 | $1.15 | 17,444 |
| 2023-04-04 | $1.34 | $1.41 | $1.25 | $1.30 | $1.30 | 39,012 |
| 2023-04-03 | $1.34 | $1.37 | $1.30 | $1.37 | $1.37 | 10,120 |
| 2023-03-31 | $1.28 | $1.41 | $1.27 | $1.31 | $1.31 | 19,631 |
| 2023-03-30 | $1.24 | $1.36 | $1.24 | $1.30 | $1.30 | 6,289 |
| 2023-03-29 | $1.24 | $1.44 | $1.24 | $1.24 | $1.24 | 7,520 |
| 2023-03-28 | $1.14 | $1.38 | $1.14 | $1.23 | $1.23 | 33,505 |
| 2023-03-27 | $1.22 | $1.22 | $1.15 | $1.17 | $1.17 | 10,054 |
| 2023-03-24 | $1.18 | $1.31 | $1.17 | $1.25 | $1.25 | 43,727 |
| 2023-03-23 | $1.27 | $1.38 | $1.23 | $1.24 | $1.24 | 22,876 |
| 2023-03-22 | $1.29 | $1.30 | $1.27 | $1.30 | $1.30 | 7,223 |
| 2023-03-21 | $1.26 | $1.33 | $1.25 | $1.29 | $1.29 | 32,450 |
| 2023-03-20 | $1.48 | $1.48 | $1.25 | $1.27 | $1.27 | 89,185 |
| 2023-03-17 | $1.44 | $1.45 | $1.31 | $1.44 | $1.44 | 50,537 |
| 2023-03-16 | $1.23 | $1.47 | $1.22 | $1.44 | $1.44 | 104,777 |
| 2023-03-15 | $1.11 | $1.28 | $1.06 | $1.21 | $1.21 | 165,796 |
| 2023-03-14 | $1.17 | $1.19 | $1.10 | $1.16 | $1.16 | 21,125 |
| 2023-03-13 | $1.11 | $1.15 | $1.08 | $1.10 | $1.10 | 50,252 |
| 2023-03-10 | $1.23 | $1.23 | $1.16 | $1.16 | $1.16 | 5,026 |
| 2023-03-09 | $1.27 | $1.31 | $1.21 | $1.24 | $1.24 | 42,601 |
| 2023-03-08 | $1.40 | $1.43 | $1.25 | $1.27 | $1.27 | 66,497 |
| 2023-03-07 | $1.26 | $1.43 | $1.19 | $1.40 | $1.40 | 53,905 |
| 2023-03-06 | $1.24 | $1.28 | $1.19 | $1.28 | $1.28 | 56,549 |
| 2023-03-03 | $1.17 | $1.26 | $1.03 | $1.24 | $1.24 | 143,082 |
| 2023-03-02 | $1.12 | $1.38 | $1.01 | $1.17 | $1.17 | 130,020 |
| 2023-03-01 | $1.05 | $1.14 | $1.05 | $1.08 | $1.08 | 41,622 |
| 2023-02-28 | $1.15 | $1.16 | $1.04 | $1.07 | $1.07 | 36,241 |
| 2023-02-27 | $1.10 | $1.10 | $1.03 | $1.06 | $1.06 | 38,124 |
| 2023-02-24 | $1.12 | $1.14 | $1.05 | $1.06 | $1.06 | 12,654 |
| 2023-02-23 | $1.10 | $1.13 | $1.07 | $1.10 | $1.10 | 43,552 |
| 2023-02-22 | $1.22 | $1.22 | $1.10 | $1.10 | $1.10 | 27,953 |
| 2023-02-21 | $1.20 | $1.22 | $1.15 | $1.15 | $1.15 | 16,365 |
| 2023-02-17 | $1.28 | $1.28 | $1.20 | $1.20 | $1.20 | 82,869 |
| 2023-02-16 | $1.38 | $1.38 | $1.23 | $1.28 | $1.28 | 189,776 |
| 2023-02-15 | $1.33 | $1.33 | $1.29 | $1.31 | $1.31 | 10,098 |
| 2023-02-14 | $1.33 | $1.34 | $1.28 | $1.30 | $1.30 | 17,530 |
| 2023-02-13 | $1.28 | $1.32 | $1.28 | $1.30 | $1.30 | 20,525 |
| 2023-02-10 | $1.22 | $1.32 | $1.21 | $1.30 | $1.30 | 16,490 |
| 2023-02-09 | $1.19 | $1.27 | $1.19 | $1.25 | $1.25 | 60,567 |
| 2023-02-08 | $1.35 | $1.43 | $1.17 | $1.21 | $1.21 | 109,498 |
| 2023-02-07 | $1.33 | $1.39 | $1.31 | $1.31 | $1.31 | 13,090 |
| 2023-02-06 | $1.44 | $1.44 | $1.30 | $1.32 | $1.32 | 30,902 |
| 2023-02-03 | $1.45 | $1.46 | $1.40 | $1.40 | $1.40 | 11,232 |
| 2023-02-02 | $1.45 | $1.49 | $1.44 | $1.45 | $1.45 | 49,821 |
| 2023-02-01 | $1.49 | $1.50 | $1.45 | $1.45 | $1.45 | 27,256 |
| 2023-01-31 | $1.53 | $1.55 | $1.49 | $1.50 | $1.50 | 11,559 |
| 2023-01-30 | $1.50 | $1.53 | $1.48 | $1.48 | $1.48 | 23,596 |
| 2023-01-27 | $1.46 | $1.50 | $1.46 | $1.48 | $1.48 | 22,956 |
| 2023-01-26 | $1.46 | $1.48 | $1.46 | $1.46 | $1.46 | 6,045 |
| 2023-01-25 | $1.50 | $1.50 | $1.46 | $1.46 | $1.46 | 17,074 |
| 2023-01-24 | $1.50 | $1.50 | $1.48 | $1.49 | $1.49 | 11,368 |
| 2023-01-23 | $1.48 | $1.50 | $1.46 | $1.48 | $1.48 | 19,609 |
| 2023-01-20 | $1.44 | $1.48 | $1.44 | $1.45 | $1.45 | 47,181 |
| 2023-01-19 | $1.39 | $1.45 | $1.38 | $1.45 | $1.45 | 53,812 |
| 2023-01-18 | $1.45 | $1.45 | $1.38 | $1.40 | $1.40 | 32,225 |
| 2023-01-17 | $1.35 | $1.41 | $1.35 | $1.39 | $1.39 | 95,347 |
| 2023-01-13 | $1.38 | $1.38 | $1.25 | $1.35 | $1.35 | 1,593,886 |
| 2023-01-12 | $1.40 | $1.43 | $1.38 | $1.38 | $1.38 | 20,242 |
| 2023-01-11 | $1.37 | $1.48 | $1.37 | $1.38 | $1.38 | 58,072 |
| 2023-01-10 | $1.38 | $1.48 | $1.38 | $1.41 | $1.41 | 327,180 |
| 2023-01-09 | $1.35 | $1.40 | $1.29 | $1.37 | $1.37 | 66,689 |
| 2023-01-06 | $1.30 | $1.33 | $1.23 | $1.26 | $1.26 | 181,642 |
| 2023-01-05 | $1.36 | $1.38 | $1.23 | $1.33 | $1.33 | 138,380 |
| 2023-01-04 | $1.25 | $1.53 | $1.25 | $1.38 | $1.38 | 101,882 |
| 2023-01-03 | $1.13 | $1.26 | $1.13 | $1.22 | $1.22 | 95,427 |
| 2022-12-30 | $1.25 | $1.48 | $1.12 | $1.13 | $1.13 | 379,334 |
| 2022-12-29 | $1.31 | $1.36 | $1.20 | $1.24 | $1.24 | 114,578 |
| 2022-12-28 | $1.30 | $1.32 | $1.28 | $1.32 | $1.32 | 55,773 |
| 2022-12-27 | $1.41 | $1.55 | $1.29 | $1.30 | $1.30 | 266,049 |
| 2022-12-23 | $1.44 | $1.46 | $1.41 | $1.43 | $1.43 | 31,956 |
| 2022-12-22 | $1.51 | $1.51 | $1.44 | $1.45 | $1.45 | 73,113 |
| 2022-12-21 | $1.53 | $1.57 | $1.48 | $1.50 | $1.50 | 37,998 |
| 2022-12-20 | $1.56 | $1.74 | $1.51 | $1.51 | $1.51 | 161,389 |
| 2022-12-19 | $1.57 | $1.61 | $1.52 | $1.53 | $1.53 | 39,235 |
| 2022-12-16 | $1.66 | $1.69 | $1.56 | $1.60 | $1.60 | 114,907 |
| 2022-12-15 | $1.66 | $1.77 | $1.64 | $1.69 | $1.69 | 20,144 |
| 2022-12-14 | $1.70 | $1.84 | $1.70 | $1.77 | $1.77 | 108,340 |
| 2022-12-13 | $1.81 | $1.83 | $1.74 | $1.79 | $1.79 | 25,376 |
| 2022-12-12 | $1.84 | $1.87 | $1.73 | $1.75 | $1.75 | 39,884 |
| 2022-12-09 | $1.89 | $1.89 | $1.73 | $1.83 | $1.83 | 31,135 |
| 2022-12-08 | $1.78 | $1.87 | $1.74 | $1.86 | $1.86 | 78,633 |
| 2022-12-07 | $1.79 | $1.80 | $1.67 | $1.75 | $1.75 | 34,421 |
| 2022-12-06 | $1.85 | $1.90 | $1.73 | $1.82 | $1.82 | 57,906 |
| 2022-12-05 | $1.79 | $1.95 | $1.79 | $1.88 | $1.88 | 18,841 |
| 2022-12-02 | $1.60 | $1.84 | $1.60 | $1.84 | $1.84 | 77,880 |
| 2022-12-01 | $2.04 | $2.09 | $1.60 | $1.62 | $1.62 | 1,564,050 |
| 2022-11-30 | $2.27 | $2.32 | $2.04 | $2.05 | $2.05 | 31,344 |
| 2022-11-29 | $2.29 | $2.39 | $2.15 | $2.16 | $2.16 | 12,031 |
| 2022-11-28 | $2.33 | $2.40 | $2.15 | $2.30 | $2.30 | 40,295 |
| 2022-11-25 | $2.15 | $2.47 | $2.15 | $2.26 | $2.26 | 6,930 |
| 2022-11-23 | $2.59 | $2.59 | $2.21 | $2.22 | $2.22 | 11,659 |
| 2022-11-22 | $2.37 | $2.60 | $2.22 | $2.22 | $2.22 | 45,928 |
| 2022-11-21 | $2.63 | $2.63 | $2.24 | $2.24 | $2.24 | 8,301 |
| 2022-11-18 | $2.30 | $2.39 | $2.24 | $2.24 | $2.24 | 20,559 |
| 2022-11-17 | $2.43 | $2.62 | $2.33 | $2.33 | $2.33 | 49,411 |
| 2022-11-16 | $2.59 | $2.60 | $2.42 | $2.49 | $2.49 | 13,499 |
| 2022-11-15 | $2.41 | $2.69 | $2.41 | $2.59 | $2.59 | 11,943 |
| 2022-11-14 | $2.49 | $2.54 | $2.41 | $2.41 | $2.41 | 8,717 |
| 2022-11-11 | $2.44 | $2.60 | $2.43 | $2.53 | $2.53 | 5,692 |
| 2022-11-10 | $2.60 | $2.62 | $2.50 | $2.50 | $2.50 | 117,530 |
| 2022-11-09 | $2.49 | $2.55 | $2.40 | $2.40 | $2.40 | 49,457 |
| 2022-11-08 | $2.64 | $2.66 | $2.45 | $2.45 | $2.45 | 12,723 |
| 2022-11-07 | $2.52 | $2.75 | $2.52 | $2.69 | $2.69 | 7,397 |
| 2022-11-04 | $2.70 | $2.78 | $2.45 | $2.50 | $2.50 | 45,050 |
| 2022-11-03 | $2.72 | $2.93 | $2.70 | $2.70 | $2.70 | 10,186 |
| 2022-11-02 | $2.91 | $3.05 | $2.80 | $2.80 | $2.80 | 5,041 |
| 2022-11-01 | $2.72 | $3.05 | $2.72 | $2.95 | $2.95 | 5,688 |
| 2022-10-31 | $2.82 | $3.38 | $2.80 | $2.92 | $2.92 | 20,967 |
| 2022-10-28 | $3.00 | $3.08 | $2.82 | $2.82 | $2.82 | 45,640 |
| 2022-10-27 | $3.05 | $3.09 | $2.97 | $3.09 | $3.09 | 2,306 |
| 2022-10-26 | $3.14 | $3.17 | $3.00 | $3.06 | $3.06 | 18,087 |
| 2022-10-25 | $3.21 | $3.35 | $2.97 | $3.12 | $3.12 | 6,349 |
| 2022-10-24 | $3.00 | $3.40 | $3.00 | $3.18 | $3.18 | 8,270 |
| 2022-10-21 | $3.38 | $3.51 | $3.19 | $3.20 | $3.20 | 92,525 |
| 2022-10-20 | $3.27 | $3.50 | $3.00 | $3.39 | $3.39 | 5,659 |
| 2022-10-19 | $3.21 | $3.50 | $2.99 | $3.28 | $3.28 | 44,433 |
| 2022-10-18 | $3.30 | $3.40 | $3.12 | $3.22 | $3.22 | 7,942 |
| 2022-10-17 | $3.23 | $3.41 | $3.16 | $3.24 | $3.24 | 3,425 |
| 2022-10-14 | $3.17 | $3.38 | $3.17 | $3.18 | $3.18 | 4,972 |
| 2022-10-13 | $3.25 | $3.30 | $3.15 | $3.17 | $3.17 | 4,070 |
| 2022-10-12 | $3.18 | $3.41 | $3.15 | $3.39 | $3.39 | 8,260 |
| 2022-10-11 | $3.28 | $3.32 | $3.19 | $3.20 | $3.20 | 5,772 |
| 2022-10-10 | $3.47 | $3.49 | $3.19 | $3.33 | $3.33 | 7,322 |
| 2022-10-07 | $3.50 | $3.72 | $3.35 | $3.39 | $3.39 | 57,504 |
| 2022-10-06 | $3.42 | $3.62 | $3.16 | $3.27 | $3.27 | 31,778 |
| 2022-10-05 | $3.39 | $3.66 | $3.12 | $3.49 | $3.49 | 43,406 |
| 2022-10-04 | $3.58 | $3.63 | $3.40 | $3.50 | $3.50 | 42,106 |
| 2022-10-03 | $3.32 | $3.66 | $3.32 | $3.41 | $3.41 | 14,353 |
| 2022-09-30 | $3.43 | $3.68 | $3.22 | $3.23 | $3.23 | 33,492 |
| 2022-09-29 | $3.37 | $3.64 | $3.18 | $3.49 | $3.49 | 9,213 |
| 2022-09-28 | $3.50 | $3.69 | $3.39 | $3.45 | $3.45 | 61,108 |
| 2022-09-27 | $3.44 | $3.53 | $3.33 | $3.53 | $3.53 | 16,557 |
| 2022-09-26 | $3.43 | $3.52 | $3.31 | $3.43 | $3.43 | 20,822 |
| 2022-09-23 | $3.31 | $3.55 | $3.24 | $3.49 | $3.49 | 33,608 |
| 2022-09-22 | $3.49 | $3.59 | $3.36 | $3.36 | $3.36 | 14,392 |
| 2022-09-21 | $3.56 | $3.70 | $3.32 | $3.50 | $3.50 | 20,977 |
| 2022-09-20 | $3.22 | $3.51 | $3.22 | $3.49 | $3.49 | 22,491 |
| 2022-09-19 | $3.50 | $3.55 | $3.20 | $3.22 | $3.22 | 16,867 |
| 2022-09-16 | $3.68 | $3.78 | $3.44 | $3.49 | $3.49 | 75,218 |
| 2022-09-15 | $3.53 | $3.71 | $3.53 | $3.71 | $3.71 | 6,447 |
| 2022-09-14 | $3.70 | $3.70 | $3.62 | $3.63 | $3.63 | 7,488 |
| 2022-09-13 | $3.56 | $3.75 | $3.55 | $3.55 | $3.55 | 9,890 |
| 2022-09-12 | $3.68 | $3.73 | $3.60 | $3.66 | $3.66 | 11,559 |
| 2022-09-09 | $3.62 | $3.76 | $3.57 | $3.62 | $3.62 | 17,324 |
| 2022-09-08 | $3.50 | $3.62 | $3.50 | $3.54 | $3.54 | 12,970 |
| 2022-09-07 | $3.43 | $3.55 | $3.40 | $3.55 | $3.55 | 24,716 |
| 2022-09-06 | $3.54 | $3.58 | $3.35 | $3.37 | $3.37 | 24,901 |
| 2022-09-02 | $3.36 | $3.66 | $3.05 | $3.49 | $3.49 | 82,617 |
| 2022-09-01 | $3.30 | $3.54 | $3.30 | $3.32 | $3.32 | 14,298 |
| 2022-08-31 | $3.39 | $3.42 | $3.31 | $3.33 | $3.33 | 68,032 |
| 2022-08-30 | $3.39 | $3.73 | $3.36 | $3.39 | $3.39 | 63,162 |
| 2022-08-29 | $3.56 | $3.73 | $3.10 | $3.58 | $3.58 | 198,469 |
| 2022-08-26 | $3.80 | $3.80 | $3.48 | $3.63 | $3.63 | 27,457 |
| 2022-08-25 | $3.34 | $3.92 | $3.34 | $3.69 | $3.69 | 64,056 |
| 2022-08-24 | $3.10 | $3.47 | $2.84 | $3.36 | $3.36 | 38,132 |
| 2022-08-23 | $2.98 | $3.28 | $2.88 | $3.11 | $3.11 | 48,641 |
| 2022-08-22 | $3.00 | $3.06 | $2.83 | $2.95 | $2.95 | 19,185 |
| 2022-08-19 | $3.32 | $3.32 | $3.00 | $3.03 | $3.03 | 24,318 |
| 2022-08-18 | $3.56 | $3.57 | $3.19 | $3.30 | $3.30 | 52,297 |
| 2022-08-17 | $3.45 | $3.71 | $3.33 | $3.56 | $3.56 | 26,905 |
| 2022-08-16 | $3.69 | $3.78 | $3.40 | $3.50 | $3.50 | 39,902 |
| 2022-08-15 | $3.98 | $4.00 | $3.75 | $3.83 | $3.83 | 26,586 |
| 2022-08-12 | $4.14 | $4.35 | $3.80 | $3.98 | $3.98 | 126,384 |
| 2022-08-11 | $4.35 | $4.52 | $4.20 | $4.24 | $4.24 | 38,104 |
| 2022-08-10 | $4.28 | $4.34 | $4.19 | $4.30 | $4.30 | 37,503 |
| 2022-08-09 | $4.40 | $4.45 | $4.13 | $4.16 | $4.16 | 35,688 |
| 2022-08-08 | $4.45 | $4.51 | $4.31 | $4.41 | $4.41 | 14,581 |
| 2022-08-05 | $4.54 | $4.59 | $4.32 | $4.39 | $4.39 | 83,801 |
| 2022-08-04 | $4.65 | $4.74 | $4.57 | $4.63 | $4.63 | 59,470 |
| 2022-08-03 | $4.68 | $4.87 | $4.64 | $4.66 | $4.66 | 61,592 |
| 2022-08-02 | $4.38 | $4.67 | $4.38 | $4.64 | $4.64 | 37,141 |
| 2022-08-01 | $4.56 | $4.65 | $4.40 | $4.40 | $4.40 | 19,686 |
| 2022-07-29 | $4.57 | $4.64 | $4.32 | $4.57 | $4.57 | 20,560 |
| 2022-07-28 | $4.33 | $4.68 | $4.29 | $4.57 | $4.57 | 81,351 |
| 2022-07-27 | $4.24 | $4.44 | $4.21 | $4.34 | $4.34 | 38,658 |
| 2022-07-26 | $4.29 | $4.37 | $4.09 | $4.15 | $4.15 | 81,252 |
| 2022-07-25 | $4.39 | $4.39 | $4.10 | $4.30 | $4.30 | 67,564 |
| 2022-07-22 | $4.63 | $4.72 | $4.33 | $4.38 | $4.38 | 70,314 |
| 2022-07-21 | $4.41 | $4.68 | $4.31 | $4.62 | $4.62 | 140,916 |
| 2022-07-20 | $4.42 | $4.66 | $4.39 | $4.41 | $4.41 | 111,617 |
| 2022-07-19 | $4.43 | $4.47 | $4.28 | $4.38 | $4.38 | 70,452 |
| 2022-07-18 | $4.34 | $4.54 | $4.30 | $4.34 | $4.34 | 59,977 |
| 2022-07-15 | $4.40 | $4.41 | $4.20 | $4.28 | $4.28 | 73,821 |
| 2022-07-14 | $4.36 | $4.47 | $4.28 | $4.33 | $4.33 | 71,137 |
| 2022-07-13 | $4.22 | $4.65 | $4.22 | $4.47 | $4.47 | 108,912 |
| 2022-07-12 | $4.34 | $4.46 | $4.17 | $4.35 | $4.35 | 128,208 |
| 2022-07-11 | $4.47 | $4.47 | $4.25 | $4.35 | $4.35 | 134,598 |
| 2022-07-08 | $4.23 | $4.76 | $4.18 | $4.50 | $4.50 | 387,395 |
| 2022-07-07 | $4.44 | $4.51 | $4.21 | $4.22 | $4.22 | 105,523 |
| 2022-07-06 | $4.16 | $4.50 | $4.08 | $4.45 | $4.45 | 345,700 |
| 2022-07-05 | $3.97 | $4.28 | $3.87 | $4.16 | $4.16 | 320,496 |
| 2022-07-01 | $4.33 | $4.37 | $3.93 | $4.01 | $4.01 | 663,667 |
| 2022-06-30 | $4.51 | $4.69 | $4.15 | $4.30 | $4.30 | 7,362,135 |
| 2022-06-29 | $3.17 | $3.20 | $2.86 | $3.18 | $3.18 | 63,241 |
| 2022-06-28 | $3.30 | $3.59 | $3.13 | $3.18 | $3.18 | 80,138 |
| 2022-06-27 | $3.34 | $3.46 | $2.98 | $3.26 | $3.26 | 131,947 |
| 2022-06-24 | $3.31 | $3.59 | $3.19 | $3.37 | $3.37 | 1,631,717 |
| 2022-06-23 | $2.98 | $3.29 | $2.95 | $3.25 | $3.25 | 133,574 |
| 2022-06-22 | $2.61 | $3.05 | $2.61 | $2.94 | $2.94 | 267,870 |
| 2022-06-21 | $2.56 | $2.83 | $2.53 | $2.68 | $2.68 | 181,322 |
| 2022-06-17 | $2.86 | $3.08 | $2.49 | $2.49 | $2.49 | 493,167 |
| 2022-06-16 | $2.97 | $2.99 | $2.79 | $2.79 | $2.79 | 184,104 |
| 2022-06-15 | $3.00 | $3.22 | $2.90 | $3.13 | $3.13 | 187,241 |
| 2022-06-14 | $3.35 | $3.47 | $3.00 | $3.01 | $3.01 | 151,635 |
| 2022-06-13 | $3.60 | $3.64 | $3.30 | $3.31 | $3.31 | 173,453 |
| 2022-06-10 | $4.08 | $4.14 | $3.65 | $3.75 | $3.75 | 106,671 |
| 2022-06-09 | $4.37 | $4.37 | $4.06 | $4.12 | $4.12 | 116,740 |
| 2022-06-08 | $4.41 | $4.77 | $4.28 | $4.41 | $4.41 | 77,223 |
| 2022-06-07 | $4.02 | $4.59 | $4.00 | $4.47 | $4.47 | 150,744 |
| 2022-06-06 | $4.56 | $4.59 | $3.96 | $4.04 | $4.04 | 211,543 |
| 2022-06-03 | $4.94 | $4.95 | $4.44 | $4.48 | $4.48 | 174,279 |
| 2022-06-02 | $4.76 | $5.19 | $4.72 | $5.07 | $5.07 | 100,204 |
| 2022-06-01 | $5.15 | $5.37 | $4.58 | $4.71 | $4.71 | 153,839 |
| 2022-05-31 | $5.40 | $5.40 | $4.95 | $5.01 | $5.01 | 116,489 |
| 2022-05-27 | $5.25 | $5.40 | $4.85 | $5.35 | $5.35 | 63,839 |
| 2022-05-26 | $4.42 | $5.05 | $4.23 | $4.92 | $4.92 | 103,819 |
| 2022-05-25 | $4.10 | $4.44 | $3.90 | $4.43 | $4.43 | 93,414 |
| 2022-05-24 | $4.50 | $4.58 | $4.12 | $4.15 | $4.15 | 59,776 |
| 2022-05-23 | $4.26 | $4.54 | $4.13 | $4.50 | $4.50 | 74,305 |
| 2022-05-20 | $4.38 | $4.38 | $4.04 | $4.21 | $4.21 | 72,007 |
| 2022-05-19 | $4.07 | $4.38 | $4.05 | $4.22 | $4.22 | 68,634 |
| 2022-05-18 | $4.10 | $4.35 | $3.91 | $4.01 | $4.01 | 121,576 |
| 2022-05-17 | $3.93 | $4.31 | $3.80 | $4.25 | $4.25 | 1,978,608 |
| 2022-05-16 | $3.94 | $4.02 | $3.66 | $3.82 | $3.82 | 311,975 |
| 2022-05-13 | $3.83 | $4.12 | $3.75 | $4.00 | $4.00 | 145,044 |
| 2022-05-12 | $3.89 | $4.15 | $3.57 | $3.76 | $3.76 | 137,491 |
| 2022-05-11 | $4.35 | $4.53 | $3.88 | $3.89 | $3.89 | 77,279 |
| 2022-05-10 | $4.80 | $4.80 | $3.85 | $4.46 | $4.46 | 388,497 |
| 2022-05-09 | $4.91 | $4.96 | $4.56 | $4.80 | $4.80 | 208,871 |
| 2022-05-06 | $5.03 | $5.05 | $4.73 | $5.01 | $5.01 | 140,077 |
| 2022-05-05 | $5.48 | $5.55 | $5.05 | $5.11 | $5.11 | 122,367 |
| 2022-05-04 | $5.46 | $5.65 | $5.26 | $5.60 | $5.60 | 119,840 |
| 2022-05-03 | $5.65 | $5.77 | $5.37 | $5.46 | $5.46 | 85,010 |
| 2022-05-02 | $5.84 | $5.85 | $5.44 | $5.60 | $5.60 | 111,724 |
| 2022-04-29 | $5.90 | $6.01 | $5.76 | $5.83 | $5.83 | 108,342 |
| 2022-04-28 | $5.45 | $6.03 | $5.45 | $5.96 | $5.96 | 384,969 |
| 2022-04-27 | $5.33 | $5.62 | $4.97 | $5.43 | $5.43 | 181,834 |
| 2022-04-26 | $5.07 | $5.49 | $4.85 | $5.33 | $5.33 | 170,275 |
| 2022-04-25 | $4.98 | $5.17 | $4.88 | $5.10 | $5.10 | 120,291 |
| 2022-04-22 | $4.99 | $5.05 | $4.81 | $5.01 | $5.01 | 68,986 |
| 2022-04-21 | $5.37 | $5.37 | $4.86 | $5.00 | $5.00 | 111,425 |
| 2022-04-20 | $5.74 | $5.74 | $5.27 | $5.29 | $5.29 | 94,982 |
| 2022-04-19 | $5.82 | $6.62 | $5.64 | $5.70 | $5.70 | 97,481 |
| 2022-04-18 | $5.99 | $6.21 | $5.73 | $5.82 | $5.82 | 99,091 |
| 2022-04-14 | $6.21 | $6.21 | $5.91 | $6.04 | $6.04 | 61,340 |
| 2022-04-13 | $5.82 | $6.24 | $5.72 | $6.17 | $6.17 | 109,635 |
| 2022-04-12 | $5.78 | $6.21 | $5.64 | $5.89 | $5.89 | 157,668 |
| 2022-04-11 | $5.89 | $5.89 | $5.63 | $5.69 | $5.69 | 79,587 |
| 2022-04-08 | $6.00 | $6.19 | $5.80 | $5.96 | $5.96 | 67,407 |
| 2022-04-07 | $6.08 | $6.17 | $5.90 | $6.00 | $6.00 | 112,862 |
| 2022-04-06 | $6.40 | $6.40 | $6.02 | $6.06 | $6.06 | 66,955 |
| 2022-04-05 | $6.81 | $6.82 | $6.27 | $6.39 | $6.39 | 114,076 |
| 2022-04-04 | $6.68 | $6.89 | $6.60 | $6.76 | $6.76 | 69,564 |
| 2022-04-01 | $6.78 | $7.01 | $6.43 | $6.67 | $6.67 | 206,130 |
| 2022-03-31 | $6.92 | $6.96 | $6.72 | $6.79 | $6.79 | 92,002 |
| 2022-03-30 | $6.84 | $7.09 | $6.75 | $6.92 | $6.92 | 102,642 |
| 2022-03-29 | $6.95 | $7.12 | $6.74 | $6.96 | $6.96 | 253,775 |
| 2022-03-28 | $6.60 | $6.79 | $6.49 | $6.77 | $6.77 | 107,888 |
| 2022-03-25 | $6.94 | $7.05 | $6.49 | $6.54 | $6.54 | 200,260 |
| 2022-03-24 | $6.93 | $7.19 | $6.82 | $6.94 | $6.94 | 142,680 |
| 2022-03-23 | $6.88 | $7.10 | $6.69 | $6.98 | $6.98 | 279,009 |
| 2022-03-22 | $7.45 | $7.83 | $6.93 | $7.07 | $7.07 | 384,414 |
| 2022-03-21 | $8.38 | $8.40 | $7.30 | $7.66 | $7.66 | 681,719 |
| 2022-03-18 | $8.14 | $8.98 | $8.04 | $8.56 | $8.56 | 1,173,936 |
| 2022-03-17 | $8.43 | $8.56 | $7.80 | $8.21 | $8.21 | 455,358 |
| 2022-03-16 | $7.61 | $8.68 | $7.57 | $8.68 | $8.68 | 460,846 |
| 2022-03-15 | $6.20 | $7.73 | $5.79 | $7.57 | $7.57 | 420,214 |
| 2022-03-14 | $6.32 | $6.83 | $5.60 | $6.00 | $6.00 | 495,878 |
| 2022-03-11 | $6.30 | $6.51 | $6.02 | $6.27 | $6.27 | 320,290 |
| 2022-03-10 | $6.95 | $7.41 | $6.10 | $6.28 | $6.28 | 299,383 |
| 2022-03-09 | $6.21 | $6.82 | $6.08 | $6.77 | $6.77 | 99,294 |
| 2022-03-08 | $5.76 | $6.37 | $5.56 | $6.01 | $6.01 | 137,128 |
| 2022-03-07 | $5.73 | $5.92 | $5.51 | $5.77 | $5.77 | 131,463 |
| 2022-03-04 | $6.09 | $6.09 | $5.57 | $5.76 | $5.76 | 107,122 |
| 2022-03-03 | $6.57 | $6.71 | $5.95 | $6.10 | $6.10 | 153,685 |
| 2022-03-02 | $6.79 | $7.26 | $6.40 | $6.66 | $6.66 | 86,529 |
| 2022-03-01 | $7.02 | $7.26 | $6.51 | $6.79 | $6.79 | 133,125 |
| 2022-02-28 | $7.47 | $7.57 | $6.96 | $6.99 | $6.99 | 151,471 |
| 2022-02-25 | $7.38 | $7.73 | $7.14 | $7.58 | $7.58 | 109,954 |
| 2022-02-24 | $6.50 | $7.33 | $6.31 | $7.30 | $7.30 | 107,201 |
| 2022-02-23 | $7.11 | $7.20 | $6.70 | $6.74 | $6.74 | 94,130 |
| 2022-02-22 | $7.09 | $7.44 | $6.94 | $7.06 | $7.06 | 177,529 |
| 2022-02-18 | $6.94 | $7.24 | $6.83 | $7.18 | $7.18 | 130,782 |
| 2022-02-17 | $7.66 | $7.66 | $6.98 | $7.04 | $7.04 | 96,055 |
| 2022-02-16 | $7.78 | $8.04 | $7.53 | $7.81 | $7.81 | 110,274 |
| 2022-02-15 | $7.47 | $7.92 | $7.18 | $7.82 | $7.82 | 138,126 |
| 2022-02-14 | $7.74 | $7.91 | $7.22 | $7.31 | $7.31 | 68,969 |
| 2022-02-11 | $8.20 | $8.32 | $7.60 | $7.82 | $7.82 | 80,636 |
| 2022-02-10 | $7.98 | $8.40 | $7.98 | $8.27 | $8.27 | 186,794 |
| 2022-02-09 | $8.50 | $8.71 | $8.11 | $8.25 | $8.25 | 202,653 |
| 2022-02-08 | $7.47 | $8.58 | $7.17 | $8.48 | $8.48 | 190,594 |
| 2022-02-07 | $7.41 | $7.73 | $7.22 | $7.55 | $7.55 | 115,626 |
| 2022-02-04 | $6.79 | $7.53 | $6.58 | $7.26 | $7.26 | 303,445 |
| 2022-02-03 | $6.96 | $7.02 | $6.73 | $6.84 | $6.84 | 78,579 |
| 2022-02-02 | $7.42 | $7.42 | $6.92 | $7.17 | $7.17 | 91,816 |
| 2022-02-01 | $7.12 | $7.83 | $7.08 | $7.41 | $7.41 | 92,014 |
| 2022-01-31 | $6.61 | $7.14 | $6.42 | $7.13 | $7.13 | 205,473 |
| 2022-01-28 | $6.62 | $6.65 | $6.25 | $6.50 | $6.50 | 81,567 |
| 2022-01-27 | $7.00 | $7.70 | $6.58 | $6.70 | $6.70 | 241,548 |
| 2022-01-26 | $7.14 | $7.40 | $6.81 | $6.96 | $6.96 | 79,254 |
| 2022-01-25 | $7.00 | $7.37 | $6.71 | $7.07 | $7.07 | 129,881 |
| 2022-01-24 | $6.83 | $7.18 | $6.49 | $7.13 | $7.13 | 126,749 |
| 2022-01-21 | $7.45 | $7.45 | $6.85 | $6.94 | $6.94 | 149,805 |
| 2022-01-20 | $7.38 | $7.96 | $7.16 | $7.58 | $7.58 | 126,176 |
| 2022-01-19 | $7.00 | $7.60 | $6.87 | $7.41 | $7.41 | 323,878 |
| 2022-01-18 | $7.08 | $7.43 | $6.77 | $7.00 | $7.00 | 353,317 |
| 2022-01-14 | $7.76 | $8.02 | $7.15 | $7.28 | $7.28 | 474,919 |
| 2022-01-13 | $7.11 | $8.05 | $6.95 | $7.97 | $7.97 | 361,995 |
| 2022-01-12 | $7.90 | $8.16 | $7.14 | $7.20 | $7.20 | 342,628 |
| 2022-01-11 | $7.04 | $8.24 | $6.63 | $7.99 | $7.99 | 322,077 |
| 2022-01-10 | $9.00 | $9.11 | $6.39 | $7.20 | $7.20 | 372,225 |
| 2022-01-07 | $9.10 | $9.34 | $9.09 | $9.14 | $9.14 | 40,446 |
| 2022-01-06 | $9.25 | $9.33 | $9.00 | $9.14 | $9.14 | 81,440 |
| 2022-01-05 | $10.15 | $10.59 | $9.19 | $9.24 | $9.24 | 91,643 |
| 2022-01-04 | $10.71 | $11.09 | $10.01 | $10.22 | $10.22 | 60,351 |
| 2022-01-03 | $10.65 | $11.34 | $10.26 | $10.83 | $10.83 | 108,785 |
| 2021-12-31 | $10.67 | $10.89 | $10.19 | $10.64 | $10.64 | 60,303 |
| 2021-12-30 | $9.78 | $10.86 | $9.67 | $10.68 | $10.68 | 135,739 |
| 2021-12-29 | $9.77 | $10.12 | $9.19 | $9.82 | $9.82 | 124,776 |
| 2021-12-28 | $10.14 | $10.47 | $9.66 | $9.67 | $9.67 | 77,990 |
| 2021-12-27 | $11.25 | $11.25 | $9.83 | $10.15 | $10.15 | 128,118 |
| 2021-12-23 | $11.05 | $12.44 | $11.05 | $11.34 | $11.34 | 164,980 |
| 2021-12-22 | $10.58 | $11.33 | $9.75 | $11.01 | $11.01 | 233,123 |
| 2021-12-21 | $10.23 | $10.75 | $9.71 | $10.54 | $10.54 | 213,069 |
| 2021-12-20 | $11.09 | $11.39 | $9.80 | $10.24 | $10.24 | 264,305 |
| 2021-12-17 | $11.00 | $11.73 | $10.50 | $11.23 | $11.23 | 516,351 |
| 2021-12-16 | $11.11 | $11.37 | $10.68 | $10.85 | $10.85 | 266,622 |
| 2021-12-15 | $10.28 | $11.10 | $9.68 | $10.81 | $10.81 | 279,905 |
| 2021-12-14 | $10.41 | $10.41 | $9.60 | $10.04 | $10.04 | 183,405 |
| 2021-12-13 | $9.52 | $11.00 | $9.04 | $10.46 | $10.46 | 234,116 |
| 2021-12-10 | $10.18 | $10.18 | $9.06 | $9.41 | $9.41 | 147,266 |
| 2021-12-09 | $10.57 | $10.90 | $9.77 | $9.97 | $9.97 | 139,365 |
| 2021-12-08 | $10.49 | $11.20 | $10.08 | $10.70 | $10.70 | 133,727 |
| 2021-12-07 | $10.12 | $10.82 | $9.77 | $10.55 | $10.55 | 363,114 |
| 2021-12-06 | $11.83 | $12.00 | $9.74 | $9.94 | $9.94 | 234,285 |
| 2021-12-03 | $12.75 | $12.75 | $11.76 | $11.77 | $11.77 | 50,231 |
| 2021-12-02 | $12.28 | $12.84 | $12.01 | $12.75 | $12.75 | 77,381 |
| 2021-12-01 | $12.76 | $13.53 | $12.18 | $12.27 | $12.27 | 67,976 |
| 2021-11-30 | $12.50 | $12.78 | $11.59 | $12.32 | $12.32 | 173,072 |
| 2021-11-29 | $13.04 | $13.32 | $12.50 | $12.53 | $12.53 | 115,684 |
| 2021-11-26 | $13.75 | $13.91 | $12.57 | $13.15 | $13.15 | 70,448 |
| 2021-11-24 | $14.68 | $15.03 | $13.78 | $14.02 | $14.02 | 55,487 |
| 2021-11-23 | $15.85 | $16.03 | $14.63 | $14.73 | $14.73 | 82,992 |
| 2021-11-22 | $16.10 | $16.56 | $15.23 | $16.08 | $16.08 | 125,539 |
| 2021-11-19 | $16.01 | $16.79 | $15.71 | $15.99 | $15.99 | 109,583 |
| 2021-11-18 | $16.50 | $16.85 | $15.98 | $16.25 | $16.25 | 162,366 |
| 2021-11-17 | $16.66 | $16.96 | $15.96 | $16.46 | $16.46 | 66,876 |
| 2021-11-16 | $16.39 | $16.79 | $15.62 | $16.65 | $16.65 | 84,042 |
| 2021-11-15 | $17.24 | $17.80 | $15.50 | $16.46 | $16.46 | 102,659 |
| 2021-11-12 | $21.06 | $21.06 | $16.39 | $17.23 | $17.23 | 176,853 |
| 2021-11-11 | $21.13 | $21.87 | $20.55 | $21.42 | $21.42 | 51,732 |
| 2021-11-10 | $21.33 | $21.75 | $20.55 | $20.84 | $20.84 | 51,671 |
| 2021-11-09 | $22.49 | $22.49 | $20.98 | $21.40 | $21.40 | 37,836 |
| 2021-11-08 | $21.69 | $22.50 | $21.06 | $22.19 | $22.19 | 55,352 |
| 2021-11-05 | $22.48 | $22.60 | $21.12 | $21.80 | $21.80 | 40,628 |
| 2021-11-04 | $22.00 | $22.71 | $21.81 | $22.13 | $22.13 | 28,187 |
| 2021-11-03 | $21.64 | $22.09 | $21.01 | $21.68 | $21.68 | 30,837 |
| 2021-11-02 | $21.38 | $22.52 | $20.15 | $21.38 | $21.38 | 49,520 |
| 2021-11-01 | $20.03 | $21.42 | $19.84 | $21.33 | $21.33 | 33,969 |
| 2021-10-29 | $19.37 | $20.48 | $19.03 | $20.39 | $20.39 | 36,347 |
| 2021-10-28 | $19.65 | $20.00 | $19.00 | $19.90 | $19.90 | 52,373 |
| 2021-10-27 | $19.53 | $19.94 | $19.13 | $19.48 | $19.48 | 79,666 |
| 2021-10-26 | $18.66 | $20.30 | $18.42 | $19.97 | $19.97 | 111,749 |
| 2021-10-25 | $19.75 | $19.75 | $18.62 | $19.04 | $19.04 | 48,558 |
| 2021-10-22 | $19.72 | $20.52 | $19.17 | $19.91 | $19.91 | 183,134 |
| 2021-10-21 | $18.73 | $19.98 | $18.65 | $19.94 | $19.94 | 67,027 |
| 2021-10-20 | $18.58 | $19.04 | $18.22 | $18.70 | $18.70 | 54,333 |
| 2021-10-19 | $17.94 | $19.41 | $17.81 | $18.40 | $18.40 | 81,675 |
| 2021-10-18 | $16.81 | $18.87 | $16.81 | $17.97 | $17.97 | 118,313 |
| 2021-10-15 | $18.11 | $18.32 | $16.34 | $16.82 | $16.82 | 88,966 |
| 2021-10-14 | $17.67 | $18.54 | $17.56 | $17.96 | $17.96 | 68,984 |
| 2021-10-13 | $16.88 | $17.94 | $16.37 | $17.76 | $17.76 | 68,169 |
| 2021-10-12 | $17.19 | $17.41 | $16.49 | $16.81 | $16.81 | 53,437 |
| 2021-10-11 | $18.67 | $18.67 | $17.01 | $17.38 | $17.38 | 55,815 |
| 2021-10-08 | $18.01 | $18.74 | $17.66 | $18.45 | $18.45 | 123,155 |
| 2021-10-07 | $17.74 | $18.27 | $17.41 | $18.18 | $18.18 | 145,421 |
| 2021-10-06 | $17.83 | $17.96 | $16.90 | $17.14 | $17.14 | 278,618 |
| 2021-10-05 | $17.83 | $18.11 | $17.76 | $17.86 | $17.86 | 100,060 |
| 2021-10-04 | $18.36 | $18.36 | $17.67 | $17.84 | $17.84 | 108,573 |
| 2021-10-01 | $18.59 | $18.68 | $18.00 | $18.43 | $18.43 | 108,909 |
| 2021-09-30 | $18.06 | $18.78 | $18.05 | $18.47 | $18.47 | 41,234 |
| 2021-09-29 | $18.15 | $18.70 | $17.62 | $17.96 | $17.96 | 38,245 |
| 2021-09-28 | $18.79 | $19.21 | $17.84 | $18.27 | $18.27 | 64,559 |
| 2021-09-27 | $17.92 | $19.04 | $17.90 | $18.79 | $18.79 | 77,209 |
| 2021-09-24 | $18.65 | $18.91 | $17.87 | $18.22 | $18.22 | 49,497 |
| 2021-09-23 | $18.00 | $18.94 | $17.86 | $18.85 | $18.85 | 53,092 |
| 2021-09-22 | $18.35 | $19.82 | $17.12 | $18.00 | $18.00 | 243,967 |
| 2021-09-21 | $19.30 | $19.85 | $18.17 | $18.31 | $18.31 | 367,050 |
| 2021-09-20 | $20.00 | $20.46 | $19.00 | $19.29 | $19.29 | 523,848 |
| 2021-09-17 | $20.92 | $21.49 | $19.57 | $20.13 | $20.13 | 1,372,438 |
| 2021-09-16 | $20.74 | $21.47 | $20.33 | $21.14 | $21.14 | 306,025 |
| 2021-09-15 | $20.19 | $21.36 | $19.84 | $20.90 | $20.90 | 331,451 |
| 2021-09-14 | $20.02 | $20.99 | $19.25 | $20.02 | $20.02 | 125,699 |
| 2021-09-13 | $21.14 | $21.14 | $19.73 | $20.02 | $20.02 | 88,266 |
| 2021-09-10 | $21.03 | $21.74 | $20.45 | $20.92 | $20.92 | 122,183 |
| 2021-09-09 | $20.50 | $22.15 | $20.50 | $20.83 | $20.83 | 118,508 |
| 2021-09-08 | $20.16 | $20.79 | $19.91 | $20.31 | $20.31 | 169,043 |
| 2021-09-07 | $19.16 | $21.05 | $19.16 | $20.22 | $20.22 | 245,287 |
| 2021-09-03 | $19.10 | $19.79 | $18.63 | $19.12 | $19.12 | 92,276 |
| 2021-09-02 | $19.15 | $20.06 | $18.56 | $19.14 | $19.14 | 137,553 |
| 2021-09-01 | $19.06 | $19.65 | $18.53 | $19.15 | $19.15 | 46,101 |
| 2021-08-31 | $20.76 | $20.80 | $18.54 | $18.90 | $18.90 | 113,266 |
| 2021-08-30 | $20.22 | $21.15 | $19.47 | $20.59 | $20.59 | 224,078 |
| 2021-08-27 | $22.24 | $23.00 | $20.00 | $20.30 | $20.30 | 187,436 |
| 2021-08-26 | $21.95 | $23.00 | $21.20 | $22.40 | $22.40 | 166,111 |
| 2021-08-25 | $21.71 | $22.26 | $21.18 | $21.77 | $21.77 | 91,263 |
| 2021-08-24 | $21.64 | $22.98 | $20.36 | $22.18 | $22.18 | 147,394 |
| 2021-08-23 | $22.38 | $22.86 | $20.00 | $21.66 | $21.66 | 132,708 |
| 2021-08-20 | $19.47 | $22.49 | $19.15 | $22.37 | $22.37 | 125,683 |
| 2021-08-19 | $20.61 | $21.00 | $19.26 | $19.63 | $19.63 | 105,059 |
| 2021-08-18 | $17.91 | $21.45 | $17.91 | $20.60 | $20.60 | 228,661 |
| 2021-08-17 | $20.00 | $20.53 | $17.53 | $17.88 | $17.88 | 178,088 |
| 2021-08-16 | $19.16 | $19.94 | $18.17 | $19.68 | $19.68 | 97,740 |
| 2021-08-13 | $18.67 | $22.47 | $18.41 | $18.96 | $18.96 | 175,182 |
| 2021-08-12 | $21.48 | $21.65 | $17.81 | $18.45 | $18.45 | 225,850 |
| 2021-08-11 | $21.43 | $22.00 | $20.89 | $21.63 | $21.63 | 213,565 |
| 2021-08-10 | $22.31 | $22.57 | $20.29 | $21.61 | $21.61 | 235,965 |
| 2021-08-09 | $23.02 | $24.42 | $21.50 | $22.31 | $22.31 | 121,795 |
| 2021-08-06 | $24.93 | $25.40 | $23.13 | $23.35 | $23.35 | 84,727 |
| 2021-08-05 | $25.19 | $25.51 | $23.59 | $24.80 | $24.80 | 104,796 |
| 2021-08-04 | $24.60 | $25.93 | $23.41 | $24.62 | $24.62 | 116,559 |
| 2021-08-03 | $23.29 | $27.04 | $23.29 | $24.40 | $24.40 | 212,717 |
| 2021-08-02 | $22.46 | $24.49 | $22.07 | $23.55 | $23.55 | 335,926 |
| 2021-07-30 | $22.05 | $22.75 | $21.80 | $22.19 | $22.19 | 157,722 |
| 2021-07-29 | $22.45 | $24.76 | $20.94 | $22.14 | $22.14 | 221,311 |
| 2021-07-28 | $20.77 | $22.91 | $20.69 | $22.27 | $22.27 | 77,412 |
| 2021-07-27 | $20.32 | $21.46 | $20.32 | $20.65 | $20.65 | 158,572 |
| 2021-07-26 | $21.13 | $21.13 | $20.18 | $20.24 | $20.24 | 245,453 |
| 2021-07-23 | $20.61 | $21.77 | $20.34 | $21.13 | $21.13 | 169,821 |
| 2021-07-22 | $20.84 | $21.48 | $19.92 | $21.01 | $21.01 | 173,115 |
| 2021-07-21 | $20.63 | $21.77 | $18.42 | $21.13 | $21.13 | 392,378 |
| 2021-07-20 | $21.48 | $21.48 | $19.66 | $20.00 | $20.00 | 429,977 |
| 2021-07-19 | $23.60 | $23.60 | $20.13 | $20.20 | $20.20 | 297,097 |
| 2021-07-16 | $20.50 | $24.76 | $20.00 | $24.10 | $24.10 | 500,858 |
| 2021-07-15 | $22.50 | $23.50 | $19.37 | $21.40 | $21.40 | 3,652,159 |
Rapid Micro Biosystems Inc - Class A (RPID) News Headlines
Recent Rapid Micro Biosystems Inc - Class A (RPID) News
Similar Companies to Rapid Micro Biosystems Inc - Class A (RPID) in the Medical Devices Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Medtronic Plc | MDT | Medical Devices | Healthcare | 90,000 |
| Abbott Laboratories | ABT | Medical Devices | Healthcare | 69,000 |
| Stryker Corp | SYK | Medical Devices | Healthcare | 37,000 |
| Boston Scientific Corp | BSX | Medical Devices | Healthcare | 30,000 |
| Zimmer Biomet Holdings Inc | ZBH | Medical Devices | Healthcare | 26,000 |
| Edwards Lifesciences Corp | EW | Medical Devices | Healthcare | 23,900 |
| Integra Lifesciences Holdings Corp | IART | Medical Devices | Healthcare | 19,000 |
| Smith & Nephew plc | SNN | Medical Devices | Healthcare | 16,000 |
| Integer Holdings Corp | ITGR | Medical Devices | Healthcare | 16,000 |
| Bruker Corp | BRKR | Medical Devices | Healthcare | 11,000 |