Satellogic Inc - Class A (SATL) Exchange: NASDAQ
Data as of May 16, 2025
$4.66 ($0.51) 12.29%
Satellogic Inc - Class A - Daily Information
Click for more stock information on Satellogic Inc - Class A.| Daily Information | Data |
|---|---|
| Date | May 16, 2025 |
| Open | $4.18 |
| Previous Close | $4.66 |
| High | $4.94 |
| Low | $4.17 |
| Adjusted Open | $4.18 |
| Previous Adjusted Close | $4.66 |
| Adjusted High | $4.94 |
| Adjusted Low | $4.17 |
About Satellogic Inc - Class A (SATL)
CF Acquisition Corp V - Class A
Invest in Satellogic Inc - Class A (SATL)
Historical Stock Data for Satellogic Inc - Class A (SATL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | $4.18 | $4.94 | $4.17 | $4.66 | $4.66 | 3,954,747 |
| 2025-05-14 | $4.00 | $4.21 | $3.75 | $4.15 | $4.15 | 1,703,732 |
| 2025-05-13 | $4.32 | $4.49 | $4.05 | $4.09 | $4.09 | 1,039,503 |
| 2025-05-12 | $4.41 | $4.83 | $4.08 | $4.15 | $4.15 | 1,419,739 |
| 2025-05-09 | $4.25 | $4.30 | $4.02 | $4.27 | $4.27 | 717,019 |
| 2025-05-08 | $4.19 | $4.33 | $4.13 | $4.23 | $4.23 | 840,234 |
| 2025-05-07 | $4.30 | $4.38 | $3.96 | $4.03 | $4.03 | 773,525 |
| 2025-05-06 | $4.29 | $4.41 | $4.10 | $4.21 | $4.21 | 957,726 |
| 2025-05-05 | $4.64 | $4.78 | $4.32 | $4.37 | $4.37 | 1,289,695 |
| 2025-05-02 | $4.04 | $4.86 | $4.04 | $4.72 | $4.72 | 2,441,603 |
| 2025-05-01 | $4.23 | $4.40 | $3.95 | $4.03 | $4.03 | 963,402 |
| 2025-04-30 | $3.85 | $4.21 | $3.68 | $4.12 | $4.12 | 885,639 |
| 2025-04-29 | $3.92 | $4.17 | $3.85 | $4.04 | $4.04 | 712,910 |
| 2025-04-28 | $3.99 | $4.39 | $3.79 | $3.92 | $3.92 | 1,267,358 |
| 2025-04-25 | $3.73 | $3.79 | $3.61 | $3.71 | $3.71 | 399,439 |
| 2025-04-24 | $3.72 | $3.88 | $3.59 | $3.61 | $3.61 | 341,295 |
| 2025-04-23 | $3.84 | $3.85 | $3.63 | $3.74 | $3.74 | 420,129 |
| 2025-04-22 | $3.50 | $3.65 | $3.40 | $3.61 | $3.61 | 408,607 |
| 2025-04-21 | $3.79 | $3.84 | $3.36 | $3.37 | $3.37 | 804,945 |
| 2025-04-17 | $3.94 | $4.17 | $3.87 | $3.89 | $3.89 | 462,286 |
| 2025-04-16 | $3.73 | $4.22 | $3.73 | $4.00 | $4.00 | 639,970 |
| 2025-04-15 | $4.09 | $4.14 | $3.75 | $3.91 | $3.91 | 1,412,494 |
| 2025-04-14 | $3.98 | $4.54 | $3.90 | $4.47 | $4.47 | 1,965,710 |
| 2025-04-11 | $3.66 | $3.78 | $3.49 | $3.75 | $3.75 | 397,573 |
| 2025-04-10 | $3.37 | $3.80 | $3.33 | $3.78 | $3.78 | 595,984 |
| 2025-04-09 | $3.17 | $3.62 | $3.12 | $3.52 | $3.52 | 551,538 |
| 2025-04-08 | $3.60 | $3.64 | $2.97 | $3.04 | $3.04 | 895,145 |
| 2025-04-07 | $3.35 | $3.65 | $3.18 | $3.51 | $3.51 | 241,751 |
| 2025-04-04 | $3.17 | $3.39 | $3.00 | $3.38 | $3.38 | 568,296 |
| 2025-04-03 | $3.41 | $3.54 | $3.24 | $3.29 | $3.29 | 355,139 |
| 2025-04-02 | $3.49 | $3.70 | $3.45 | $3.62 | $3.62 | 226,403 |
| 2025-04-01 | $3.59 | $3.71 | $3.45 | $3.59 | $3.59 | 293,872 |
| 2025-03-31 | $3.61 | $3.66 | $3.46 | $3.57 | $3.57 | 627,052 |
| 2025-03-28 | $4.16 | $4.17 | $3.72 | $3.75 | $3.75 | 611,807 |
| 2025-03-27 | $3.73 | $4.34 | $3.70 | $4.20 | $4.20 | 1,005,218 |
| 2025-03-26 | $3.91 | $3.99 | $3.63 | $3.75 | $3.75 | 496,779 |
| 2025-03-25 | $3.75 | $3.93 | $3.69 | $3.91 | $3.91 | 695,497 |
| 2025-03-24 | $3.91 | $4.12 | $3.89 | $4.04 | $4.04 | 614,282 |
| 2025-03-21 | $3.79 | $3.89 | $3.65 | $3.79 | $3.79 | 508,273 |
| 2025-03-20 | $3.95 | $4.11 | $3.91 | $4.00 | $4.00 | 544,338 |
| 2025-03-19 | $4.06 | $4.17 | $3.84 | $4.15 | $4.15 | 632,341 |
| 2025-03-18 | $4.01 | $4.10 | $3.73 | $3.86 | $3.86 | 771,459 |
| 2025-03-17 | $3.55 | $4.30 | $3.54 | $4.06 | $4.06 | 1,414,088 |
| 2025-03-14 | $3.67 | $3.74 | $3.44 | $3.58 | $3.58 | 500,848 |
| 2025-03-13 | $3.82 | $3.88 | $3.17 | $3.37 | $3.37 | 1,347,269 |
| 2025-03-12 | $3.20 | $3.93 | $3.00 | $3.65 | $3.65 | 2,621,234 |
| 2025-03-11 | $2.96 | $2.98 | $2.87 | $2.95 | $2.95 | 528,349 |
| 2025-03-10 | $3.00 | $3.00 | $2.73 | $2.79 | $2.79 | 668,644 |
| 2025-03-07 | $2.91 | $2.97 | $2.86 | $2.93 | $2.93 | 444,362 |
| 2025-03-06 | $3.20 | $3.30 | $2.94 | $2.95 | $2.95 | 962,930 |
| 2025-03-05 | $2.73 | $3.42 | $2.71 | $3.29 | $3.29 | 1,255,432 |
| 2025-03-04 | $2.76 | $2.81 | $2.60 | $2.66 | $2.66 | 614,538 |
| 2025-03-03 | $3.17 | $3.19 | $2.78 | $2.85 | $2.85 | 421,393 |
| 2025-02-28 | $2.85 | $3.06 | $2.77 | $3.06 | $3.06 | 538,887 |
| 2025-02-27 | $3.12 | $3.14 | $2.81 | $2.84 | $2.84 | 592,248 |
| 2025-02-26 | $3.09 | $3.27 | $2.99 | $3.03 | $3.03 | 386,468 |
| 2025-02-25 | $3.21 | $3.23 | $2.95 | $3.04 | $3.04 | 619,307 |
| 2025-02-24 | $3.45 | $3.61 | $3.22 | $3.25 | $3.25 | 682,749 |
| 2025-02-21 | $3.94 | $3.94 | $3.55 | $3.56 | $3.56 | 649,707 |
| 2025-02-20 | $3.85 | $4.02 | $3.69 | $4.01 | $4.01 | 754,267 |
| 2025-02-19 | $4.27 | $4.32 | $3.88 | $3.93 | $3.93 | 805,019 |
| 2025-02-18 | $4.64 | $4.65 | $4.16 | $4.33 | $4.33 | 1,167,323 |
| 2025-02-14 | $4.89 | $4.89 | $4.46 | $4.54 | $4.54 | 1,283,051 |
| 2025-02-13 | $4.30 | $4.75 | $4.21 | $4.74 | $4.74 | 1,313,628 |
| 2025-02-12 | $3.81 | $4.22 | $3.60 | $4.05 | $4.05 | 1,427,554 |
| 2025-02-11 | $5.06 | $5.12 | $4.03 | $4.09 | $4.09 | 3,522,827 |
| 2025-02-10 | $4.04 | $4.60 | $3.91 | $4.51 | $4.51 | 3,165,682 |
| 2025-02-07 | $3.51 | $3.80 | $3.26 | $3.69 | $3.69 | 1,980,222 |
| 2025-02-06 | $3.10 | $3.39 | $3.09 | $3.37 | $3.37 | 1,644,482 |
| 2025-02-05 | $3.02 | $3.12 | $2.78 | $3.04 | $3.04 | 1,250,193 |
| 2025-02-04 | $2.81 | $2.83 | $2.75 | $2.78 | $2.78 | 375,363 |
| 2025-02-03 | $2.80 | $2.85 | $2.73 | $2.80 | $2.80 | 373,969 |
| 2025-01-31 | $2.82 | $2.87 | $2.77 | $2.80 | $2.80 | 207,158 |
| 2025-01-30 | $2.81 | $2.88 | $2.72 | $2.78 | $2.78 | 256,316 |
| 2025-01-29 | $2.82 | $2.88 | $2.67 | $2.72 | $2.72 | 342,316 |
| 2025-01-28 | $2.73 | $2.89 | $2.73 | $2.82 | $2.82 | 362,625 |
| 2025-01-27 | $2.90 | $3.03 | $2.74 | $2.85 | $2.85 | 405,664 |
| 2025-01-24 | $2.93 | $3.20 | $2.83 | $3.00 | $3.00 | 786,848 |
| 2025-01-23 | $2.95 | $2.97 | $2.84 | $2.88 | $2.88 | 295,117 |
| 2025-01-22 | $2.90 | $2.97 | $2.85 | $2.90 | $2.90 | 393,948 |
| 2025-01-21 | $3.14 | $3.31 | $2.81 | $2.88 | $2.88 | 1,159,223 |
| 2025-01-17 | $2.90 | $2.94 | $2.84 | $2.90 | $2.90 | 229,168 |
| 2025-01-16 | $2.89 | $2.92 | $2.84 | $2.88 | $2.88 | 227,365 |
| 2025-01-15 | $2.90 | $2.98 | $2.80 | $2.86 | $2.86 | 501,729 |
| 2025-01-14 | $2.92 | $2.99 | $2.81 | $2.89 | $2.89 | 176,607 |
| 2025-01-13 | $2.90 | $2.98 | $2.66 | $2.74 | $2.74 | 551,643 |
| 2025-01-10 | $3.00 | $3.29 | $2.94 | $2.96 | $2.96 | 556,201 |
| 2025-01-08 | $3.24 | $3.30 | $2.94 | $3.17 | $3.17 | 696,186 |
| 2025-01-07 | $3.50 | $3.50 | $3.23 | $3.31 | $3.31 | 814,542 |
| 2025-01-06 | $3.37 | $3.45 | $3.23 | $3.29 | $3.29 | 564,095 |
| 2025-01-03 | $3.48 | $3.49 | $3.05 | $3.17 | $3.17 | 1,127,913 |
| 2025-01-02 | $3.09 | $3.26 | $3.02 | $3.05 | $3.05 | 494,713 |
| 2024-12-31 | $3.35 | $3.37 | $2.80 | $2.85 | $2.85 | 705,348 |
| 2024-12-30 | $3.75 | $3.88 | $3.34 | $3.41 | $3.41 | 750,724 |
| 2024-12-27 | $3.79 | $4.09 | $3.41 | $3.68 | $3.68 | 1,366,655 |
| 2024-12-26 | $3.36 | $3.92 | $3.24 | $3.89 | $3.89 | 1,535,245 |
| 2024-12-24 | $3.18 | $3.67 | $3.12 | $3.29 | $3.29 | 999,155 |
| 2024-12-23 | $3.10 | $3.25 | $3.07 | $3.10 | $3.10 | 582,479 |
| 2024-12-20 | $3.16 | $3.48 | $3.07 | $3.07 | $3.07 | 584,803 |
| 2024-12-19 | $3.57 | $3.70 | $3.25 | $3.27 | $3.27 | 671,476 |
| 2024-12-18 | $3.80 | $3.81 | $3.36 | $3.40 | $3.40 | 1,280,166 |
| 2024-12-17 | $4.16 | $4.16 | $3.73 | $3.88 | $3.88 | 860,610 |
| 2024-12-16 | $3.26 | $4.09 | $3.10 | $4.02 | $4.02 | 1,729,061 |
| 2024-12-13 | $3.54 | $3.66 | $3.50 | $3.51 | $3.51 | 804,945 |
| 2024-12-12 | $4.03 | $4.03 | $3.22 | $3.49 | $3.49 | 1,825,061 |
| 2024-12-11 | $4.00 | $4.25 | $3.87 | $3.98 | $3.98 | 1,875,656 |
| 2024-12-10 | $4.24 | $4.43 | $3.62 | $3.98 | $3.98 | 2,671,788 |
| 2024-12-09 | $4.75 | $5.49 | $4.62 | $4.74 | $4.74 | 8,181,903 |
| 2024-12-06 | $3.55 | $4.10 | $3.35 | $3.92 | $3.92 | 5,499,999 |
| 2024-12-05 | $2.82 | $3.90 | $2.76 | $3.14 | $3.14 | 5,783,058 |
| 2024-12-04 | $2.05 | $2.72 | $2.02 | $2.61 | $2.61 | 1,006,302 |
| 2024-12-03 | $1.79 | $2.05 | $1.78 | $1.96 | $1.96 | 336,668 |
| 2024-12-02 | $2.02 | $2.20 | $1.74 | $1.80 | $1.80 | 598,692 |
| 2024-11-29 | $1.42 | $2.15 | $1.42 | $1.97 | $1.97 | 1,076,474 |
| 2024-11-27 | $1.40 | $1.49 | $1.31 | $1.46 | $1.46 | 290,623 |
| 2024-11-26 | $1.41 | $1.43 | $1.35 | $1.39 | $1.39 | 115,758 |
| 2024-11-25 | $1.40 | $1.41 | $1.31 | $1.40 | $1.40 | 179,946 |
| 2024-11-22 | $1.28 | $1.45 | $1.20 | $1.40 | $1.40 | 263,005 |
| 2024-11-21 | $1.32 | $1.34 | $1.20 | $1.27 | $1.27 | 205,964 |
| 2024-11-20 | $1.01 | $1.32 | $1.00 | $1.32 | $1.32 | 614,331 |
| 2024-11-19 | $1.01 | $1.02 | $0.99 | $1.00 | $1.00 | 97,271 |
| 2024-11-18 | $0.99 | $1.02 | $0.98 | $1.01 | $1.01 | 77,126 |
| 2024-11-15 | $0.98 | $1.05 | $0.98 | $0.99 | $0.99 | 146,091 |
| 2024-11-14 | $1.04 | $1.05 | $1.00 | $1.01 | $1.01 | 152,723 |
| 2024-11-13 | $1.00 | $1.06 | $1.00 | $1.02 | $1.02 | 142,724 |
| 2024-11-12 | $1.08 | $1.09 | $1.00 | $1.01 | $1.01 | 130,030 |
| 2024-11-11 | $1.00 | $1.06 | $1.00 | $1.05 | $1.05 | 103,533 |
| 2024-11-08 | $0.99 | $0.99 | $0.94 | $0.98 | $0.98 | 34,219 |
| 2024-11-07 | $0.99 | $1.00 | $0.93 | $0.97 | $0.97 | 106,582 |
| 2024-11-06 | $0.96 | $0.98 | $0.94 | $0.95 | $0.95 | 61,251 |
| 2024-11-05 | $0.95 | $0.98 | $0.93 | $0.94 | $0.94 | 45,989 |
| 2024-11-04 | $0.99 | $1.00 | $0.95 | $0.96 | $0.96 | 33,331 |
| 2024-11-01 | $0.98 | $1.00 | $0.97 | $0.97 | $0.97 | 7,203 |
| 2024-10-31 | $0.99 | $1.00 | $0.98 | $0.99 | $0.99 | 23,359 |
| 2024-10-30 | $0.97 | $1.01 | $0.96 | $0.97 | $0.97 | 37,714 |
| 2024-10-29 | $0.99 | $1.00 | $0.96 | $0.99 | $0.99 | 19,324 |
| 2024-10-28 | $1.01 | $1.01 | $0.98 | $1.01 | $1.01 | 10,643 |
| 2024-10-25 | $0.98 | $1.00 | $0.95 | $0.98 | $0.98 | 26,159 |
| 2024-10-24 | $1.00 | $1.00 | $0.99 | $0.99 | $0.99 | 20,648 |
| 2024-10-23 | $1.00 | $1.01 | $0.99 | $1.00 | $1.00 | 88,847 |
| 2024-10-22 | $1.00 | $1.01 | $0.99 | $1.01 | $1.01 | 33,604 |
| 2024-10-21 | $1.01 | $1.01 | $0.98 | $1.00 | $1.00 | 23,697 |
| 2024-10-18 | $0.99 | $1.01 | $0.98 | $1.01 | $1.01 | 284,085 |
| 2024-10-17 | $1.00 | $1.01 | $0.99 | $1.01 | $1.01 | 15,616 |
| 2024-10-16 | $0.99 | $1.02 | $0.99 | $1.00 | $1.00 | 40,706 |
| 2024-10-15 | $1.00 | $1.00 | $0.98 | $0.98 | $0.98 | 13,549 |
| 2024-10-14 | $1.00 | $1.01 | $0.97 | $0.99 | $0.99 | 41,783 |
| 2024-10-11 | $1.00 | $1.01 | $0.98 | $1.00 | $1.00 | 8,702 |
| 2024-10-10 | $0.97 | $1.03 | $0.97 | $1.01 | $1.01 | 9,120 |
| 2024-10-09 | $1.00 | $1.04 | $0.98 | $1.00 | $1.00 | 42,342 |
| 2024-10-08 | $1.03 | $1.03 | $0.97 | $0.97 | $0.97 | 71,190 |
| 2024-10-07 | $0.99 | $1.05 | $0.99 | $1.00 | $1.00 | 43,487 |
| 2024-10-04 | $1.04 | $1.04 | $0.99 | $1.00 | $1.00 | 39,190 |
| 2024-10-03 | $1.03 | $1.05 | $0.98 | $1.00 | $1.00 | 16,186 |
| 2024-10-02 | $1.00 | $1.01 | $0.99 | $1.00 | $1.00 | 36,961 |
| 2024-10-01 | $1.00 | $1.03 | $0.99 | $0.99 | $0.99 | 12,237 |
| 2024-09-30 | $1.08 | $1.08 | $0.99 | $1.03 | $1.03 | 31,458 |
| 2024-09-27 | $1.00 | $1.09 | $1.00 | $1.06 | $1.06 | 80,061 |
| 2024-09-26 | $0.99 | $1.00 | $0.96 | $1.00 | $1.00 | 28,867 |
| 2024-09-25 | $0.99 | $0.99 | $0.94 | $0.98 | $0.98 | 64,264 |
| 2024-09-24 | $1.05 | $1.05 | $0.99 | $1.00 | $1.00 | 114,497 |
| 2024-09-23 | $1.10 | $1.11 | $1.00 | $1.00 | $1.00 | 139,405 |
| 2024-09-20 | $1.10 | $1.18 | $1.10 | $1.11 | $1.11 | 279,074 |
| 2024-09-19 | $1.08 | $1.15 | $1.08 | $1.12 | $1.12 | 55,015 |
| 2024-09-18 | $1.09 | $1.10 | $1.05 | $1.09 | $1.09 | 52,255 |
| 2024-09-17 | $1.03 | $1.10 | $1.03 | $1.07 | $1.07 | 40,406 |
| 2024-09-16 | $1.03 | $1.10 | $1.03 | $1.04 | $1.04 | 139,309 |
| 2024-09-13 | $1.05 | $1.08 | $1.02 | $1.05 | $1.05 | 316,004 |
| 2024-09-12 | $1.01 | $1.05 | $1.01 | $1.03 | $1.03 | 11,403 |
| 2024-09-11 | $1.01 | $1.04 | $1.00 | $1.02 | $1.02 | 42,741 |
| 2024-09-10 | $1.00 | $1.02 | $1.00 | $1.00 | $1.00 | 60,508 |
| 2024-09-09 | $0.99 | $1.06 | $0.98 | $1.00 | $1.00 | 55,064 |
| 2024-09-06 | $1.02 | $1.03 | $0.99 | $1.00 | $1.00 | 173,653 |
| 2024-09-05 | $0.99 | $1.02 | $0.99 | $1.02 | $1.02 | 11,012 |
| 2024-09-04 | $0.97 | $1.03 | $0.96 | $1.00 | $1.00 | 94,885 |
| 2024-09-03 | $0.96 | $1.00 | $0.94 | $0.96 | $0.96 | 73,558 |
| 2024-08-30 | $0.97 | $1.01 | $0.96 | $0.98 | $0.98 | 48,798 |
| 2024-08-29 | $0.99 | $1.03 | $0.97 | $0.99 | $0.99 | 35,959 |
| 2024-08-28 | $1.00 | $1.05 | $0.97 | $0.99 | $0.99 | 46,754 |
| 2024-08-27 | $1.06 | $1.06 | $0.98 | $1.00 | $1.00 | 36,995 |
| 2024-08-26 | $1.05 | $1.06 | $1.01 | $1.02 | $1.02 | 47,600 |
| 2024-08-23 | $1.06 | $1.06 | $1.02 | $1.05 | $1.05 | 41,414 |
| 2024-08-22 | $1.01 | $1.05 | $1.01 | $1.02 | $1.02 | 82,125 |
| 2024-08-21 | $1.05 | $1.10 | $0.94 | $1.03 | $1.03 | 172,994 |
| 2024-08-20 | $1.03 | $1.14 | $1.01 | $1.07 | $1.07 | 160,099 |
| 2024-08-19 | $1.09 | $1.19 | $1.03 | $1.06 | $1.06 | 267,983 |
| 2024-08-16 | $1.00 | $1.10 | $1.00 | $1.09 | $1.09 | 56,384 |
| 2024-08-15 | $1.00 | $1.03 | $0.99 | $1.02 | $1.02 | 17,177 |
| 2024-08-14 | $1.00 | $1.01 | $0.99 | $1.00 | $1.00 | 6,912 |
| 2024-08-13 | $1.03 | $1.03 | $0.98 | $1.00 | $1.00 | 32,720 |
| 2024-08-12 | $1.03 | $1.03 | $0.94 | $1.02 | $1.02 | 24,374 |
| 2024-08-09 | $1.00 | $1.02 | $0.97 | $1.02 | $1.02 | 39,567 |
| 2024-08-08 | $1.03 | $1.03 | $0.87 | $0.93 | $0.93 | 103,011 |
| 2024-08-07 | $1.03 | $1.03 | $0.90 | $0.94 | $0.94 | 86,123 |
| 2024-08-06 | $1.00 | $1.03 | $0.90 | $0.98 | $0.98 | 68,564 |
| 2024-08-05 | $1.00 | $1.04 | $0.72 | $1.00 | $1.00 | 179,317 |
| 2024-08-02 | $1.00 | $1.02 | $0.97 | $1.00 | $1.00 | 54,450 |
| 2024-08-01 | $1.02 | $1.07 | $0.97 | $0.97 | $0.97 | 92,076 |
| 2024-07-31 | $1.08 | $1.11 | $1.02 | $1.02 | $1.02 | 69,462 |
| 2024-07-30 | $1.10 | $1.16 | $1.03 | $1.03 | $1.03 | 38,276 |
| 2024-07-29 | $1.20 | $1.20 | $1.10 | $1.10 | $1.10 | 66,076 |
| 2024-07-26 | $1.13 | $1.28 | $1.10 | $1.21 | $1.21 | 159,545 |
| 2024-07-25 | $1.10 | $1.20 | $1.10 | $1.13 | $1.13 | 53,236 |
| 2024-07-24 | $1.17 | $1.17 | $1.10 | $1.11 | $1.11 | 17,991 |
| 2024-07-23 | $1.20 | $1.20 | $1.15 | $1.15 | $1.15 | 59,702 |
| 2024-07-22 | $1.15 | $1.22 | $1.15 | $1.20 | $1.20 | 55,842 |
| 2024-07-19 | $1.27 | $1.27 | $1.15 | $1.15 | $1.15 | 28,642 |
| 2024-07-18 | $1.25 | $1.26 | $1.21 | $1.24 | $1.24 | 13,011 |
| 2024-07-17 | $1.18 | $1.35 | $1.18 | $1.21 | $1.21 | 53,072 |
| 2024-07-16 | $1.22 | $1.23 | $1.10 | $1.17 | $1.17 | 90,182 |
| 2024-07-15 | $1.41 | $1.41 | $1.20 | $1.24 | $1.24 | 65,696 |
| 2024-07-12 | $1.09 | $1.47 | $1.08 | $1.42 | $1.42 | 342,878 |
| 2024-07-11 | $1.08 | $1.15 | $1.04 | $1.11 | $1.11 | 32,014 |
| 2024-07-10 | $1.04 | $1.08 | $1.00 | $1.08 | $1.08 | 27,303 |
| 2024-07-09 | $0.98 | $1.05 | $0.98 | $1.03 | $1.03 | 8,460 |
| 2024-07-08 | $1.01 | $1.06 | $0.98 | $0.98 | $0.98 | 17,701 |
| 2024-07-05 | $1.00 | $1.08 | $0.98 | $1.04 | $1.04 | 23,731 |
| 2024-07-03 | $1.00 | $1.07 | $1.00 | $1.01 | $1.01 | 6,004 |
| 2024-07-02 | $1.01 | $1.05 | $1.00 | $1.04 | $1.04 | 3,876 |
| 2024-07-01 | $1.04 | $1.06 | $1.01 | $1.03 | $1.03 | 21,102 |
| 2024-06-28 | $1.02 | $1.08 | $1.00 | $1.04 | $1.04 | 17,169 |
| 2024-06-27 | $1.01 | $1.07 | $1.00 | $1.04 | $1.04 | 16,322 |
| 2024-06-26 | $0.97 | $1.05 | $0.97 | $1.01 | $1.01 | 43,463 |
| 2024-06-25 | $1.05 | $1.07 | $1.01 | $1.02 | $1.02 | 12,068 |
| 2024-06-24 | $1.02 | $1.06 | $1.02 | $1.02 | $1.02 | 26,369 |
| 2024-06-21 | $1.07 | $1.10 | $1.05 | $1.05 | $1.05 | 4,546 |
| 2024-06-20 | $1.08 | $1.15 | $1.03 | $1.10 | $1.10 | 33,801 |
| 2024-06-18 | $1.09 | $1.10 | $1.08 | $1.08 | $1.08 | 7,574 |
| 2024-06-17 | $1.08 | $1.16 | $1.08 | $1.08 | $1.08 | 7,876 |
| 2024-06-14 | $1.06 | $1.10 | $1.06 | $1.08 | $1.08 | 26,087 |
| 2024-06-13 | $1.09 | $1.11 | $1.08 | $1.09 | $1.09 | 27,006 |
| 2024-06-12 | $1.11 | $1.13 | $1.08 | $1.10 | $1.10 | 38,021 |
| 2024-06-11 | $1.10 | $1.15 | $1.08 | $1.10 | $1.10 | 56,790 |
| 2024-06-10 | $1.08 | $1.14 | $1.08 | $1.12 | $1.12 | 19,046 |
| 2024-06-07 | $1.09 | $1.12 | $1.08 | $1.10 | $1.10 | 22,523 |
| 2024-06-06 | $1.14 | $1.14 | $1.08 | $1.09 | $1.09 | 6,748 |
| 2024-06-05 | $1.04 | $1.13 | $1.04 | $1.10 | $1.10 | 15,827 |
| 2024-06-04 | $1.07 | $1.12 | $1.00 | $1.03 | $1.03 | 28,618 |
| 2024-06-03 | $1.17 | $1.17 | $1.05 | $1.10 | $1.10 | 63,323 |
| 2024-05-31 | $1.10 | $1.14 | $1.10 | $1.12 | $1.12 | 7,348 |
| 2024-05-30 | $1.15 | $1.18 | $1.11 | $1.12 | $1.12 | 16,591 |
| 2024-05-29 | $1.10 | $1.19 | $1.10 | $1.15 | $1.15 | 21,126 |
| 2024-05-28 | $1.10 | $1.17 | $1.10 | $1.14 | $1.14 | 29,948 |
| 2024-05-24 | $1.08 | $1.15 | $1.08 | $1.13 | $1.13 | 29,797 |
| 2024-05-23 | $1.31 | $1.32 | $1.05 | $1.09 | $1.09 | 203,190 |
| 2024-05-22 | $1.42 | $1.54 | $1.39 | $1.39 | $1.39 | 17,695 |
| 2024-05-21 | $1.45 | $1.55 | $1.43 | $1.47 | $1.47 | 45,715 |
| 2024-05-20 | $1.45 | $1.50 | $1.45 | $1.49 | $1.49 | 4,635 |
| 2024-05-17 | $1.49 | $1.50 | $1.44 | $1.48 | $1.48 | 3,567 |
| 2024-05-16 | $1.46 | $1.51 | $1.42 | $1.45 | $1.45 | 37,458 |
| 2024-05-15 | $1.49 | $1.56 | $1.49 | $1.53 | $1.53 | 21,536 |
| 2024-05-14 | $1.41 | $1.52 | $1.41 | $1.52 | $1.52 | 24,779 |
| 2024-05-13 | $1.45 | $1.46 | $1.41 | $1.41 | $1.41 | 21,339 |
| 2024-05-10 | $1.50 | $1.55 | $1.47 | $1.47 | $1.47 | 25,260 |
| 2024-05-09 | $1.41 | $1.58 | $1.41 | $1.55 | $1.55 | 79,188 |
| 2024-05-08 | $1.25 | $1.83 | $1.25 | $1.40 | $1.40 | 429,779 |
| 2024-05-07 | $1.21 | $1.28 | $1.20 | $1.28 | $1.28 | 29,453 |
| 2024-05-06 | $1.21 | $1.25 | $1.16 | $1.19 | $1.19 | 24,775 |
| 2024-05-03 | $1.18 | $1.26 | $1.18 | $1.21 | $1.21 | 43,570 |
| 2024-05-02 | $1.18 | $1.23 | $1.17 | $1.18 | $1.18 | 37,897 |
| 2024-05-01 | $1.12 | $1.30 | $1.12 | $1.19 | $1.19 | 95,545 |
| 2024-04-30 | $1.25 | $1.25 | $1.19 | $1.22 | $1.22 | 18,496 |
| 2024-04-29 | $1.24 | $1.27 | $1.23 | $1.27 | $1.27 | 15,818 |
| 2024-04-26 | $1.28 | $1.28 | $1.22 | $1.24 | $1.24 | 29,282 |
| 2024-04-25 | $1.24 | $1.28 | $1.19 | $1.19 | $1.19 | 20,885 |
| 2024-04-24 | $1.18 | $1.28 | $1.17 | $1.22 | $1.22 | 26,822 |
| 2024-04-23 | $1.18 | $1.31 | $1.18 | $1.25 | $1.25 | 23,556 |
| 2024-04-22 | $1.15 | $1.26 | $1.15 | $1.20 | $1.20 | 33,051 |
| 2024-04-19 | $1.16 | $1.28 | $1.16 | $1.23 | $1.23 | 51,731 |
| 2024-04-18 | $1.20 | $1.30 | $1.12 | $1.18 | $1.18 | 96,002 |
| 2024-04-17 | $1.40 | $1.45 | $1.30 | $1.32 | $1.32 | 72,608 |
| 2024-04-16 | $1.44 | $1.50 | $1.40 | $1.49 | $1.49 | 18,738 |
| 2024-04-15 | $1.53 | $1.58 | $1.40 | $1.45 | $1.45 | 40,382 |
| 2024-04-12 | $1.51 | $1.53 | $1.48 | $1.52 | $1.52 | 12,370 |
| 2024-04-11 | $1.43 | $1.53 | $1.43 | $1.53 | $1.53 | 12,659 |
| 2024-04-10 | $1.50 | $1.58 | $1.40 | $1.48 | $1.48 | 92,944 |
| 2024-04-09 | $1.46 | $1.53 | $1.46 | $1.51 | $1.51 | 13,386 |
| 2024-04-08 | $1.62 | $1.62 | $1.41 | $1.51 | $1.51 | 230,518 |
| 2024-04-05 | $1.54 | $1.63 | $1.53 | $1.55 | $1.55 | 20,350 |
| 2024-04-04 | $1.56 | $1.56 | $1.52 | $1.56 | $1.56 | 4,441 |
| 2024-04-03 | $1.59 | $1.59 | $1.53 | $1.55 | $1.55 | 19,194 |
| 2024-04-02 | $1.62 | $1.62 | $1.56 | $1.59 | $1.59 | 6,659 |
| 2024-04-01 | $1.77 | $1.77 | $1.53 | $1.59 | $1.59 | 24,513 |
| 2024-03-28 | $1.67 | $1.70 | $1.66 | $1.70 | $1.70 | 4,917 |
| 2024-03-27 | $1.67 | $1.70 | $1.65 | $1.69 | $1.69 | 4,292 |
| 2024-03-26 | $1.65 | $1.72 | $1.65 | $1.68 | $1.68 | 16,530 |
| 2024-03-25 | $1.63 | $1.64 | $1.58 | $1.62 | $1.62 | 12,726 |
| 2024-03-22 | $1.72 | $1.77 | $1.60 | $1.66 | $1.66 | 38,346 |
| 2024-03-21 | $1.68 | $1.78 | $1.58 | $1.72 | $1.72 | 16,748 |
| 2024-03-20 | $1.72 | $1.79 | $1.50 | $1.72 | $1.72 | 25,818 |
| 2024-03-19 | $1.80 | $1.82 | $1.76 | $1.80 | $1.80 | 11,194 |
| 2024-03-18 | $1.84 | $1.84 | $1.76 | $1.83 | $1.83 | 11,301 |
| 2024-03-15 | $1.83 | $1.83 | $1.76 | $1.83 | $1.83 | 8,820 |
| 2024-03-14 | $1.82 | $1.83 | $1.73 | $1.81 | $1.81 | 13,283 |
| 2024-03-13 | $1.85 | $1.92 | $1.68 | $1.71 | $1.71 | 36,134 |
| 2024-03-12 | $1.87 | $1.94 | $1.70 | $1.78 | $1.78 | 48,529 |
| 2024-03-11 | $2.00 | $2.00 | $1.82 | $1.92 | $1.92 | 13,071 |
| 2024-03-08 | $2.11 | $2.30 | $1.81 | $2.03 | $2.03 | 88,555 |
| 2024-03-07 | $2.14 | $2.20 | $2.00 | $2.08 | $2.08 | 42,737 |
| 2024-03-06 | $2.01 | $2.35 | $1.86 | $2.20 | $2.20 | 185,837 |
| 2024-03-05 | $2.26 | $2.28 | $1.90 | $2.10 | $2.10 | 195,978 |
| 2024-03-04 | $1.57 | $2.29 | $1.57 | $2.18 | $2.18 | 707,511 |
| 2024-03-01 | $1.57 | $1.57 | $1.44 | $1.49 | $1.49 | 7,236 |
| 2024-02-29 | $1.53 | $1.54 | $1.43 | $1.52 | $1.52 | 15,829 |
| 2024-02-28 | $1.50 | $1.57 | $1.46 | $1.49 | $1.49 | 19,177 |
| 2024-02-27 | $1.47 | $1.56 | $1.46 | $1.55 | $1.55 | 11,286 |
| 2024-02-26 | $1.56 | $1.56 | $1.39 | $1.50 | $1.50 | 24,438 |
| 2024-02-23 | $1.57 | $1.57 | $1.30 | $1.55 | $1.55 | 38,492 |
| 2024-02-22 | $1.53 | $1.58 | $1.50 | $1.50 | $1.50 | 12,627 |
| 2024-02-21 | $1.50 | $1.50 | $1.42 | $1.50 | $1.50 | 8,192 |
| 2024-02-20 | $1.54 | $1.54 | $1.47 | $1.53 | $1.53 | 8,841 |
| 2024-02-16 | $1.50 | $1.52 | $1.40 | $1.48 | $1.48 | 6,534 |
| 2024-02-15 | $1.56 | $1.56 | $1.44 | $1.51 | $1.51 | 17,423 |
| 2024-02-14 | $1.55 | $1.55 | $1.38 | $1.44 | $1.44 | 28,135 |
| 2024-02-13 | $1.45 | $1.56 | $1.37 | $1.45 | $1.45 | 33,207 |
| 2024-02-12 | $1.37 | $1.51 | $1.35 | $1.46 | $1.46 | 84,438 |
| 2024-02-09 | $1.34 | $1.38 | $1.33 | $1.35 | $1.35 | 4,546 |
| 2024-02-08 | $1.33 | $1.41 | $1.33 | $1.33 | $1.33 | 32,392 |
| 2024-02-07 | $1.32 | $1.34 | $1.30 | $1.33 | $1.33 | 13,102 |
| 2024-02-06 | $1.33 | $1.35 | $1.33 | $1.33 | $1.33 | 13,546 |
| 2024-02-05 | $1.34 | $1.40 | $1.34 | $1.36 | $1.36 | 2,859 |
| 2024-02-02 | $1.34 | $1.40 | $1.33 | $1.36 | $1.36 | 12,165 |
| 2024-02-01 | $1.45 | $1.48 | $1.36 | $1.38 | $1.38 | 38,968 |
| 2024-01-31 | $1.42 | $1.43 | $1.32 | $1.40 | $1.40 | 14,817 |
| 2024-01-30 | $1.41 | $1.45 | $1.38 | $1.41 | $1.41 | 18,117 |
| 2024-01-29 | $1.53 | $1.58 | $1.35 | $1.43 | $1.43 | 44,902 |
| 2024-01-26 | $1.57 | $1.57 | $1.41 | $1.54 | $1.54 | 10,850 |
| 2024-01-25 | $1.46 | $1.58 | $1.39 | $1.54 | $1.54 | 57,442 |
| 2024-01-24 | $1.33 | $1.57 | $1.29 | $1.49 | $1.49 | 121,854 |
| 2024-01-23 | $1.34 | $1.35 | $1.27 | $1.33 | $1.33 | 28,765 |
| 2024-01-22 | $1.31 | $1.32 | $1.25 | $1.29 | $1.29 | 61,078 |
| 2024-01-19 | $1.26 | $1.33 | $1.26 | $1.32 | $1.32 | 9,387 |
| 2024-01-18 | $1.33 | $1.37 | $1.25 | $1.27 | $1.27 | 54,878 |
| 2024-01-17 | $1.37 | $1.37 | $1.30 | $1.33 | $1.33 | 5,531 |
| 2024-01-16 | $1.30 | $1.41 | $1.30 | $1.32 | $1.32 | 18,292 |
| 2024-01-12 | $1.29 | $1.42 | $1.29 | $1.34 | $1.34 | 23,346 |
| 2024-01-11 | $1.50 | $1.50 | $1.25 | $1.30 | $1.30 | 87,734 |
| 2024-01-10 | $1.53 | $1.57 | $1.49 | $1.50 | $1.50 | 13,593 |
| 2024-01-09 | $1.50 | $1.58 | $1.49 | $1.49 | $1.49 | 15,960 |
| 2024-01-08 | $1.61 | $1.62 | $1.47 | $1.55 | $1.55 | 67,639 |
| 2024-01-05 | $1.57 | $1.57 | $1.47 | $1.55 | $1.55 | 8,701 |
| 2024-01-04 | $1.57 | $1.64 | $1.50 | $1.50 | $1.50 | 35,666 |
| 2024-01-03 | $1.55 | $1.67 | $1.55 | $1.66 | $1.66 | 18,281 |
| 2024-01-02 | $1.71 | $1.74 | $1.52 | $1.55 | $1.55 | 144,153 |
| 2023-12-29 | $1.85 | $1.85 | $1.68 | $1.75 | $1.75 | 25,128 |
| 2023-12-28 | $1.86 | $1.87 | $1.76 | $1.79 | $1.79 | 46,947 |
| 2023-12-27 | $1.98 | $1.99 | $1.76 | $1.87 | $1.87 | 52,056 |
| 2023-12-26 | $1.68 | $1.95 | $1.68 | $1.95 | $1.95 | 74,420 |
| 2023-12-22 | $1.57 | $1.69 | $1.57 | $1.65 | $1.65 | 24,538 |
| 2023-12-21 | $1.78 | $1.78 | $1.57 | $1.60 | $1.60 | 194,979 |
| 2023-12-20 | $1.92 | $1.92 | $1.77 | $1.77 | $1.77 | 91,408 |
| 2023-12-19 | $1.75 | $2.00 | $1.75 | $1.86 | $1.86 | 67,705 |
| 2023-12-18 | $1.88 | $1.88 | $1.70 | $1.79 | $1.79 | 72,996 |
| 2023-12-15 | $1.90 | $1.90 | $1.74 | $1.90 | $1.90 | 49,189 |
| 2023-12-14 | $1.91 | $1.97 | $1.88 | $1.91 | $1.91 | 20,190 |
| 2023-12-13 | $1.98 | $2.03 | $1.75 | $1.90 | $1.90 | 104,216 |
| 2023-12-12 | $2.19 | $2.19 | $1.94 | $1.99 | $1.99 | 84,217 |
| 2023-12-11 | $2.23 | $2.49 | $2.11 | $2.22 | $2.22 | 129,141 |
| 2023-12-08 | $2.24 | $2.30 | $1.80 | $2.30 | $2.30 | 310,537 |
| 2023-12-07 | $1.65 | $2.52 | $1.62 | $2.33 | $2.33 | 1,990,183 |
| 2023-12-06 | $1.45 | $1.65 | $1.45 | $1.60 | $1.60 | 186,465 |
| 2023-12-05 | $1.42 | $1.56 | $1.34 | $1.43 | $1.43 | 61,159 |
| 2023-12-04 | $1.27 | $1.38 | $1.27 | $1.32 | $1.32 | 27,494 |
| 2023-12-01 | $1.31 | $1.42 | $1.27 | $1.29 | $1.29 | 53,351 |
| 2023-11-30 | $1.25 | $1.43 | $1.23 | $1.34 | $1.34 | 79,832 |
| 2023-11-29 | $1.28 | $1.64 | $1.21 | $1.28 | $1.28 | 220,643 |
| 2023-11-28 | $1.50 | $1.54 | $1.13 | $1.17 | $1.17 | 135,535 |
| 2023-11-27 | $1.12 | $1.47 | $1.04 | $1.45 | $1.45 | 98,544 |
| 2023-11-24 | $1.06 | $1.11 | $1.06 | $1.08 | $1.08 | 38,543 |
| 2023-11-22 | $0.97 | $1.10 | $0.97 | $1.00 | $1.00 | 44,777 |
| 2023-11-21 | $1.02 | $1.05 | $1.00 | $1.04 | $1.04 | 27,767 |
| 2023-11-20 | $0.80 | $1.10 | $0.80 | $1.05 | $1.05 | 139,271 |
| 2023-11-17 | $0.76 | $0.81 | $0.73 | $0.80 | $0.80 | 47,795 |
| 2023-11-16 | $0.71 | $0.81 | $0.71 | $0.73 | $0.73 | 67,485 |
| 2023-11-15 | $0.79 | $0.79 | $0.72 | $0.72 | $0.72 | 11,998 |
| 2023-11-14 | $0.80 | $0.80 | $0.69 | $0.69 | $0.69 | 26,897 |
| 2023-11-13 | $0.74 | $0.80 | $0.71 | $0.71 | $0.71 | 13,542 |
| 2023-11-10 | $0.76 | $0.80 | $0.71 | $0.74 | $0.74 | 9,507 |
| 2023-11-09 | $0.80 | $0.80 | $0.73 | $0.76 | $0.76 | 11,647 |
| 2023-11-08 | $0.84 | $0.84 | $0.76 | $0.83 | $0.83 | 13,807 |
| 2023-11-07 | $0.78 | $0.87 | $0.73 | $0.84 | $0.84 | 44,499 |
| 2023-11-06 | $0.76 | $0.79 | $0.73 | $0.78 | $0.78 | 38,553 |
| 2023-11-03 | $0.87 | $0.87 | $0.81 | $0.82 | $0.82 | 16,094 |
| 2023-11-02 | $0.82 | $0.85 | $0.82 | $0.83 | $0.83 | 29,788 |
| 2023-11-01 | $0.82 | $0.85 | $0.78 | $0.81 | $0.81 | 7,627 |
| 2023-10-31 | $0.77 | $0.89 | $0.77 | $0.85 | $0.85 | 7,250 |
| 2023-10-30 | $0.87 | $0.87 | $0.83 | $0.83 | $0.83 | 13,923 |
| 2023-10-27 | $0.80 | $0.90 | $0.78 | $0.83 | $0.83 | 8,074 |
| 2023-10-26 | $0.80 | $0.85 | $0.80 | $0.85 | $0.85 | 16,784 |
| 2023-10-25 | $0.86 | $0.86 | $0.78 | $0.84 | $0.84 | 20,000 |
| 2023-10-24 | $0.88 | $0.91 | $0.83 | $0.90 | $0.90 | 36,323 |
| 2023-10-23 | $0.95 | $0.95 | $0.85 | $0.89 | $0.89 | 9,711 |
| 2023-10-20 | $0.86 | $0.88 | $0.80 | $0.84 | $0.84 | 67,093 |
| 2023-10-19 | $0.96 | $0.96 | $0.82 | $0.88 | $0.88 | 56,423 |
| 2023-10-18 | $0.96 | $1.00 | $0.95 | $1.00 | $1.00 | 10,684 |
| 2023-10-17 | $1.00 | $1.05 | $0.95 | $0.99 | $0.99 | 50,660 |
| 2023-10-16 | $1.02 | $1.06 | $1.00 | $1.02 | $1.02 | 29,617 |
| 2023-10-13 | $1.08 | $1.09 | $1.04 | $1.06 | $1.06 | 10,255 |
| 2023-10-12 | $1.09 | $1.09 | $1.04 | $1.08 | $1.08 | 2,718 |
| 2023-10-11 | $1.05 | $1.11 | $1.04 | $1.05 | $1.05 | 13,873 |
| 2023-10-10 | $1.12 | $1.14 | $1.03 | $1.07 | $1.07 | 44,294 |
| 2023-10-09 | $1.15 | $1.15 | $1.06 | $1.13 | $1.13 | 5,284 |
| 2023-10-06 | $1.15 | $1.15 | $1.06 | $1.12 | $1.12 | 62,848 |
| 2023-10-05 | $1.17 | $1.17 | $1.07 | $1.15 | $1.15 | 9,666 |
| 2023-10-04 | $1.16 | $1.24 | $1.14 | $1.17 | $1.17 | 21,069 |
| 2023-10-03 | $1.17 | $1.18 | $1.10 | $1.14 | $1.14 | 33,959 |
| 2023-10-02 | $1.21 | $1.24 | $1.14 | $1.19 | $1.19 | 22,062 |
| 2023-09-29 | $1.11 | $1.17 | $1.11 | $1.17 | $1.17 | 17,969 |
| 2023-09-28 | $1.08 | $1.16 | $1.00 | $1.06 | $1.06 | 170,312 |
| 2023-09-27 | $1.17 | $1.24 | $1.13 | $1.14 | $1.14 | 80,211 |
| 2023-09-26 | $1.33 | $1.37 | $1.20 | $1.25 | $1.25 | 68,163 |
| 2023-09-25 | $1.38 | $1.41 | $1.35 | $1.36 | $1.36 | 12,271 |
| 2023-09-22 | $1.37 | $1.47 | $1.37 | $1.41 | $1.41 | 29,544 |
| 2023-09-21 | $1.50 | $1.54 | $1.33 | $1.33 | $1.33 | 96,558 |
| 2023-09-20 | $1.63 | $1.66 | $1.52 | $1.53 | $1.53 | 68,107 |
| 2023-09-19 | $1.52 | $1.63 | $1.50 | $1.62 | $1.62 | 61,032 |
| 2023-09-18 | $1.40 | $1.55 | $1.40 | $1.49 | $1.49 | 66,826 |
| 2023-09-15 | $1.40 | $1.40 | $1.36 | $1.40 | $1.40 | 12,275 |
| 2023-09-14 | $1.40 | $1.40 | $1.38 | $1.40 | $1.40 | 35,074 |
| 2023-09-13 | $1.38 | $1.38 | $1.31 | $1.38 | $1.38 | 48,079 |
| 2023-09-12 | $1.38 | $1.40 | $1.37 | $1.39 | $1.39 | 39,561 |
| 2023-09-11 | $1.44 | $1.46 | $1.38 | $1.41 | $1.41 | 26,312 |
| 2023-09-08 | $1.53 | $1.53 | $1.44 | $1.47 | $1.47 | 77,832 |
| 2023-09-07 | $1.58 | $1.65 | $1.50 | $1.54 | $1.54 | 73,930 |
| 2023-09-06 | $1.59 | $1.60 | $1.56 | $1.58 | $1.58 | 25,067 |
| 2023-09-05 | $1.57 | $1.60 | $1.54 | $1.59 | $1.59 | 18,164 |
| 2023-09-01 | $1.57 | $1.60 | $1.54 | $1.55 | $1.55 | 52,825 |
| 2023-08-31 | $1.65 | $1.65 | $1.55 | $1.55 | $1.55 | 57,465 |
| 2023-08-30 | $1.52 | $1.58 | $1.51 | $1.57 | $1.57 | 58,346 |
| 2023-08-29 | $1.56 | $1.60 | $1.53 | $1.53 | $1.53 | 31,439 |
| 2023-08-28 | $1.52 | $1.60 | $1.52 | $1.59 | $1.59 | 33,601 |
| 2023-08-25 | $1.54 | $1.55 | $1.52 | $1.54 | $1.54 | 21,120 |
| 2023-08-24 | $1.53 | $1.56 | $1.53 | $1.55 | $1.55 | 19,856 |
| 2023-08-23 | $1.57 | $1.57 | $1.52 | $1.56 | $1.56 | 40,871 |
| 2023-08-22 | $1.63 | $1.63 | $1.52 | $1.59 | $1.59 | 44,284 |
| 2023-08-21 | $1.67 | $1.73 | $1.61 | $1.61 | $1.61 | 47,909 |
| 2023-08-18 | $1.62 | $1.70 | $1.61 | $1.69 | $1.69 | 44,918 |
| 2023-08-17 | $1.78 | $1.78 | $1.60 | $1.62 | $1.62 | 25,949 |
| 2023-08-16 | $1.69 | $1.71 | $1.68 | $1.70 | $1.70 | 23,263 |
| 2023-08-15 | $1.80 | $1.80 | $1.69 | $1.69 | $1.69 | 23,159 |
| 2023-08-14 | $1.85 | $1.85 | $1.77 | $1.79 | $1.79 | 17,675 |
| 2023-08-11 | $1.81 | $1.81 | $1.76 | $1.80 | $1.80 | 6,235 |
| 2023-08-10 | $1.77 | $1.81 | $1.76 | $1.76 | $1.76 | 5,600 |
| 2023-08-09 | $1.78 | $1.81 | $1.78 | $1.78 | $1.78 | 6,433 |
| 2023-08-08 | $1.84 | $1.84 | $1.78 | $1.82 | $1.82 | 23,619 |
| 2023-08-07 | $1.90 | $1.90 | $1.69 | $1.80 | $1.80 | 81,181 |
| 2023-08-04 | $1.87 | $1.92 | $1.87 | $1.89 | $1.89 | 32,341 |
| 2023-08-03 | $1.88 | $1.94 | $1.87 | $1.89 | $1.89 | 33,353 |
| 2023-08-02 | $1.93 | $1.98 | $1.87 | $1.91 | $1.91 | 64,439 |
| 2023-08-01 | $1.91 | $1.98 | $1.87 | $1.98 | $1.98 | 70,337 |
| 2023-07-31 | $1.93 | $1.99 | $1.88 | $1.91 | $1.91 | 168,358 |
| 2023-07-28 | $1.90 | $1.93 | $1.87 | $1.88 | $1.88 | 31,232 |
| 2023-07-27 | $1.98 | $1.98 | $1.86 | $1.86 | $1.86 | 38,870 |
| 2023-07-26 | $1.91 | $1.98 | $1.91 | $1.97 | $1.97 | 31,537 |
| 2023-07-25 | $2.00 | $2.00 | $1.90 | $1.94 | $1.94 | 16,541 |
| 2023-07-24 | $2.05 | $2.06 | $1.95 | $1.96 | $1.96 | 41,386 |
| 2023-07-21 | $2.00 | $2.06 | $1.98 | $2.06 | $2.06 | 27,657 |
| 2023-07-20 | $1.96 | $2.00 | $1.85 | $1.96 | $1.96 | 187,425 |
| 2023-07-19 | $1.97 | $1.97 | $1.87 | $1.89 | $1.89 | 90,205 |
| 2023-07-18 | $1.87 | $1.99 | $1.87 | $1.91 | $1.91 | 82,574 |
| 2023-07-17 | $1.85 | $1.95 | $1.85 | $1.92 | $1.92 | 39,788 |
| 2023-07-14 | $1.91 | $1.92 | $1.83 | $1.90 | $1.90 | 28,583 |
| 2023-07-13 | $1.89 | $1.97 | $1.85 | $1.92 | $1.92 | 157,366 |
| 2023-07-12 | $2.00 | $2.04 | $1.91 | $1.95 | $1.95 | 155,648 |
| 2023-07-11 | $1.88 | $2.02 | $1.88 | $1.93 | $1.93 | 64,163 |
| 2023-07-10 | $1.85 | $2.05 | $1.85 | $1.93 | $1.93 | 83,906 |
| 2023-07-07 | $1.94 | $2.06 | $1.86 | $1.86 | $1.86 | 151,883 |
| 2023-07-06 | $2.00 | $2.04 | $1.96 | $1.98 | $1.98 | 20,428 |
| 2023-07-05 | $2.05 | $2.09 | $2.00 | $2.01 | $2.01 | 15,006 |
| 2023-07-03 | $1.95 | $2.06 | $1.95 | $2.05 | $2.05 | 10,944 |
| 2023-06-30 | $1.95 | $1.99 | $1.90 | $1.96 | $1.96 | 49,468 |
| 2023-06-29 | $1.92 | $1.99 | $1.86 | $1.98 | $1.98 | 37,296 |
| 2023-06-28 | $1.94 | $1.97 | $1.87 | $1.92 | $1.92 | 92,582 |
| 2023-06-27 | $1.86 | $1.99 | $1.83 | $1.85 | $1.85 | 83,471 |
| 2023-06-26 | $1.89 | $1.95 | $1.84 | $1.85 | $1.85 | 65,689 |
| 2023-06-23 | $1.97 | $2.04 | $1.89 | $1.91 | $1.91 | 358,859 |
| 2023-06-22 | $1.97 | $2.05 | $1.95 | $1.99 | $1.99 | 191,697 |
| 2023-06-21 | $1.92 | $2.00 | $1.80 | $1.95 | $1.95 | 44,635 |
| 2023-06-20 | $1.90 | $2.05 | $1.83 | $1.90 | $1.90 | 131,643 |
| 2023-06-16 | $1.95 | $1.98 | $1.86 | $1.97 | $1.97 | 20,674 |
| 2023-06-15 | $1.91 | $1.96 | $1.86 | $1.95 | $1.95 | 41,494 |
| 2023-06-14 | $2.02 | $2.03 | $1.78 | $1.83 | $1.83 | 101,498 |
| 2023-06-13 | $2.07 | $2.14 | $1.97 | $2.02 | $2.02 | 54,296 |
| 2023-06-12 | $2.02 | $2.07 | $1.97 | $2.03 | $2.03 | 35,065 |
| 2023-06-09 | $2.12 | $2.15 | $2.01 | $2.04 | $2.04 | 71,542 |
| 2023-06-08 | $2.13 | $2.14 | $2.07 | $2.11 | $2.11 | 18,867 |
| 2023-06-07 | $1.99 | $2.14 | $1.99 | $2.06 | $2.06 | 15,168 |
| 2023-06-06 | $1.99 | $2.14 | $1.99 | $2.05 | $2.05 | 26,595 |
| 2023-06-05 | $2.01 | $2.04 | $1.95 | $1.98 | $1.98 | 31,924 |
| 2023-06-02 | $2.08 | $2.20 | $2.00 | $2.00 | $2.00 | 50,522 |
| 2023-06-01 | $2.22 | $2.23 | $2.04 | $2.06 | $2.06 | 75,907 |
| 2023-05-31 | $2.23 | $2.23 | $2.23 | $2.23 | $2.23 | 1,003 |
| 2023-05-30 | $2.32 | $2.34 | $2.15 | $2.20 | $2.20 | 39,694 |
| 2023-05-26 | $2.18 | $2.28 | $2.15 | $2.23 | $2.23 | 41,625 |
| 2023-05-25 | $2.22 | $2.24 | $2.20 | $2.20 | $2.20 | 4,271 |
| 2023-05-24 | $2.23 | $2.35 | $2.12 | $2.18 | $2.18 | 20,263 |
| 2023-05-23 | $2.23 | $2.34 | $2.20 | $2.20 | $2.20 | 16,084 |
| 2023-05-22 | $2.30 | $2.42 | $2.25 | $2.30 | $2.30 | 25,369 |
| 2023-05-19 | $2.40 | $2.53 | $2.25 | $2.30 | $2.30 | 54,833 |
| 2023-05-18 | $2.17 | $2.36 | $2.17 | $2.32 | $2.32 | 25,339 |
| 2023-05-17 | $2.13 | $2.25 | $2.13 | $2.25 | $2.25 | 25,161 |
| 2023-05-16 | $2.12 | $2.26 | $2.08 | $2.14 | $2.14 | 13,785 |
| 2023-05-15 | $2.10 | $2.18 | $2.08 | $2.13 | $2.13 | 16,982 |
| 2023-05-12 | $2.17 | $2.26 | $2.05 | $2.10 | $2.10 | 45,133 |
| 2023-05-11 | $2.16 | $2.25 | $2.12 | $2.24 | $2.24 | 31,357 |
| 2023-05-10 | $2.11 | $2.15 | $2.09 | $2.15 | $2.15 | 14,185 |
| 2023-05-09 | $2.11 | $2.13 | $2.07 | $2.12 | $2.12 | 5,059 |
| 2023-05-08 | $2.10 | $2.14 | $2.10 | $2.14 | $2.14 | 23,225 |
| 2023-05-05 | $2.14 | $2.14 | $2.08 | $2.13 | $2.13 | 23,627 |
| 2023-05-04 | $2.11 | $2.16 | $2.06 | $2.08 | $2.08 | 21,064 |
| 2023-05-03 | $1.97 | $2.14 | $1.97 | $2.13 | $2.13 | 10,119 |
| 2023-05-02 | $2.11 | $2.13 | $1.98 | $1.99 | $1.99 | 15,892 |
| 2023-05-01 | $2.02 | $2.30 | $1.93 | $2.16 | $2.16 | 74,846 |
| 2023-04-28 | $1.94 | $2.03 | $1.91 | $2.01 | $2.01 | 29,662 |
| 2023-04-27 | $1.89 | $1.95 | $1.88 | $1.94 | $1.94 | 39,428 |
| 2023-04-26 | $1.75 | $1.93 | $1.75 | $1.86 | $1.86 | 42,410 |
| 2023-04-25 | $1.90 | $1.90 | $1.68 | $1.74 | $1.74 | 181,926 |
| 2023-04-24 | $2.06 | $2.11 | $1.94 | $1.94 | $1.94 | 79,087 |
| 2023-04-21 | $2.02 | $2.10 | $1.99 | $2.01 | $2.01 | 115,358 |
| 2023-04-20 | $2.02 | $2.11 | $1.90 | $2.08 | $2.08 | 112,585 |
| 2023-04-19 | $2.12 | $2.12 | $2.09 | $2.10 | $2.10 | 38,234 |
| 2023-04-18 | $2.24 | $2.24 | $2.12 | $2.14 | $2.14 | 53,132 |
| 2023-04-17 | $2.30 | $2.37 | $2.22 | $2.26 | $2.26 | 46,578 |
| 2023-04-14 | $2.33 | $2.42 | $2.29 | $2.33 | $2.33 | 10,569 |
| 2023-04-13 | $2.34 | $2.43 | $2.26 | $2.34 | $2.34 | 32,811 |
| 2023-04-12 | $2.35 | $2.45 | $2.21 | $2.35 | $2.35 | 49,120 |
| 2023-04-11 | $2.26 | $2.48 | $2.24 | $2.31 | $2.31 | 62,089 |
| 2023-04-10 | $2.45 | $2.47 | $2.16 | $2.20 | $2.20 | 70,947 |
| 2023-04-06 | $2.44 | $2.47 | $2.34 | $2.46 | $2.46 | 42,362 |
| 2023-04-05 | $2.32 | $2.48 | $2.25 | $2.45 | $2.45 | 37,346 |
| 2023-04-04 | $2.15 | $2.31 | $2.15 | $2.28 | $2.28 | 106,071 |
| 2023-04-03 | $2.12 | $2.18 | $2.10 | $2.16 | $2.16 | 44,043 |
| 2023-03-31 | $2.20 | $2.23 | $2.12 | $2.12 | $2.12 | 74,152 |
| 2023-03-30 | $2.25 | $2.38 | $2.20 | $2.20 | $2.20 | 156,181 |
| 2023-03-29 | $2.35 | $2.37 | $2.20 | $2.24 | $2.24 | 95,430 |
| 2023-03-28 | $2.28 | $2.39 | $2.27 | $2.35 | $2.35 | 45,443 |
| 2023-03-27 | $2.32 | $2.39 | $2.20 | $2.20 | $2.20 | 67,889 |
| 2023-03-24 | $2.32 | $2.39 | $2.32 | $2.38 | $2.38 | 29,157 |
| 2023-03-23 | $2.43 | $2.45 | $2.25 | $2.27 | $2.27 | 51,042 |
| 2023-03-22 | $2.53 | $2.53 | $2.40 | $2.41 | $2.41 | 39,252 |
| 2023-03-21 | $2.48 | $2.48 | $2.39 | $2.44 | $2.44 | 32,712 |
| 2023-03-20 | $2.38 | $2.48 | $2.37 | $2.37 | $2.37 | 33,599 |
| 2023-03-17 | $2.34 | $2.48 | $2.30 | $2.45 | $2.45 | 29,060 |
| 2023-03-16 | $2.33 | $2.41 | $2.25 | $2.34 | $2.34 | 20,534 |
| 2023-03-15 | $2.38 | $2.41 | $2.32 | $2.32 | $2.32 | 41,390 |
| 2023-03-14 | $2.45 | $2.49 | $2.42 | $2.43 | $2.43 | 16,841 |
| 2023-03-13 | $2.48 | $2.54 | $2.37 | $2.43 | $2.43 | 42,340 |
| 2023-03-10 | $2.59 | $2.59 | $2.35 | $2.55 | $2.55 | 119,514 |
| 2023-03-09 | $2.59 | $2.63 | $2.52 | $2.57 | $2.57 | 32,874 |
| 2023-03-08 | $2.67 | $2.76 | $2.59 | $2.61 | $2.61 | 65,191 |
| 2023-03-07 | $2.67 | $2.74 | $2.51 | $2.58 | $2.58 | 101,773 |
| 2023-03-06 | $2.89 | $2.90 | $2.76 | $2.76 | $2.76 | 67,106 |
| 2023-03-03 | $2.96 | $3.00 | $2.80 | $2.82 | $2.82 | 63,877 |
| 2023-03-02 | $2.90 | $3.02 | $2.90 | $2.97 | $2.97 | 85,780 |
| 2023-03-01 | $2.94 | $3.00 | $2.91 | $2.99 | $2.99 | 13,751 |
| 2023-02-28 | $3.06 | $3.06 | $2.96 | $3.00 | $3.00 | 83,544 |
| 2023-02-27 | $3.06 | $3.06 | $2.97 | $2.98 | $2.98 | 36,090 |
| 2023-02-24 | $2.86 | $3.04 | $2.86 | $2.89 | $2.89 | 47,166 |
| 2023-02-23 | $3.04 | $3.14 | $2.80 | $3.11 | $3.11 | 73,588 |
| 2023-02-22 | $2.95 | $3.27 | $2.95 | $3.04 | $3.04 | 72,324 |
| 2023-02-21 | $3.00 | $3.18 | $2.92 | $3.00 | $3.00 | 55,139 |
| 2023-02-17 | $3.13 | $3.13 | $2.99 | $2.99 | $2.99 | 221,242 |
| 2023-02-16 | $3.27 | $3.33 | $3.21 | $3.26 | $3.26 | 13,015 |
| 2023-02-15 | $3.24 | $3.34 | $3.02 | $3.28 | $3.28 | 47,823 |
| 2023-02-14 | $3.30 | $3.44 | $3.10 | $3.24 | $3.24 | 64,397 |
| 2023-02-13 | $3.39 | $3.40 | $3.31 | $3.31 | $3.31 | 25,805 |
| 2023-02-10 | $3.47 | $3.47 | $3.35 | $3.39 | $3.39 | 10,651 |
| 2023-02-09 | $3.42 | $3.58 | $3.40 | $3.41 | $3.41 | 21,607 |
| 2023-02-08 | $3.40 | $3.63 | $3.37 | $3.49 | $3.49 | 35,660 |
| 2023-02-07 | $3.52 | $3.65 | $3.37 | $3.37 | $3.37 | 63,986 |
| 2023-02-06 | $3.85 | $3.85 | $3.62 | $3.70 | $3.70 | 12,337 |
| 2023-02-03 | $3.60 | $3.79 | $3.50 | $3.55 | $3.55 | 21,634 |
| 2023-02-02 | $3.79 | $3.99 | $3.52 | $3.76 | $3.76 | 59,320 |
| 2023-02-01 | $3.57 | $3.60 | $3.29 | $3.41 | $3.41 | 26,020 |
| 2023-01-31 | $3.48 | $3.67 | $3.48 | $3.53 | $3.53 | 19,916 |
| 2023-01-30 | $3.78 | $3.78 | $3.32 | $3.39 | $3.39 | 40,601 |
| 2023-01-27 | $3.61 | $3.73 | $3.49 | $3.69 | $3.69 | 8,913 |
| 2023-01-26 | $3.51 | $3.68 | $3.51 | $3.66 | $3.66 | 11,639 |
| 2023-01-25 | $3.33 | $3.89 | $3.33 | $3.50 | $3.50 | 22,885 |
| 2023-01-24 | $3.73 | $3.73 | $3.30 | $3.30 | $3.30 | 9,136 |
| 2023-01-23 | $3.74 | $3.74 | $3.53 | $3.55 | $3.55 | 7,457 |
| 2023-01-20 | $3.50 | $3.59 | $3.50 | $3.59 | $3.59 | 6,883 |
| 2023-01-19 | $3.45 | $3.57 | $3.24 | $3.47 | $3.47 | 19,063 |
| 2023-01-18 | $3.60 | $3.73 | $3.40 | $3.64 | $3.64 | 14,584 |
| 2023-01-17 | $3.95 | $3.95 | $3.36 | $3.74 | $3.74 | 27,054 |
| 2023-01-13 | $3.80 | $3.94 | $3.57 | $3.94 | $3.94 | 35,115 |
| 2023-01-12 | $3.94 | $4.22 | $3.57 | $3.90 | $3.90 | 61,997 |
| 2023-01-11 | $3.90 | $4.25 | $3.90 | $4.03 | $4.03 | 62,576 |
| 2023-01-10 | $3.54 | $3.89 | $3.51 | $3.89 | $3.89 | 13,037 |
| 2023-01-09 | $3.47 | $3.89 | $3.47 | $3.60 | $3.60 | 61,717 |
| 2023-01-06 | $3.45 | $3.50 | $3.30 | $3.49 | $3.49 | 11,455 |
| 2023-01-05 | $3.51 | $3.51 | $3.13 | $3.43 | $3.43 | 19,737 |
| 2023-01-04 | $3.45 | $3.53 | $3.40 | $3.50 | $3.50 | 9,103 |
| 2023-01-03 | $3.05 | $3.50 | $3.04 | $3.49 | $3.49 | 64,669 |
| 2022-12-30 | $3.00 | $3.16 | $3.00 | $3.05 | $3.05 | 13,826 |
| 2022-12-29 | $3.07 | $3.39 | $3.06 | $3.10 | $3.10 | 15,413 |
| 2022-12-28 | $3.03 | $3.41 | $3.00 | $3.19 | $3.19 | 23,104 |
| 2022-12-27 | $3.01 | $3.16 | $3.01 | $3.10 | $3.10 | 11,575 |
| 2022-12-23 | $3.11 | $3.15 | $3.05 | $3.05 | $3.05 | 5,427 |
| 2022-12-22 | $3.29 | $3.46 | $3.10 | $3.13 | $3.13 | 50,417 |
| 2022-12-21 | $3.47 | $3.47 | $3.19 | $3.25 | $3.25 | 16,284 |
| 2022-12-20 | $3.30 | $3.47 | $3.02 | $3.47 | $3.47 | 28,492 |
| 2022-12-19 | $3.17 | $3.25 | $2.72 | $3.12 | $3.12 | 93,773 |
| 2022-12-16 | $4.12 | $4.23 | $2.95 | $2.95 | $2.95 | 119,835 |
| 2022-12-15 | $4.25 | $4.30 | $4.10 | $4.25 | $4.25 | 25,649 |
| 2022-12-14 | $3.90 | $4.24 | $3.90 | $4.10 | $4.10 | 20,916 |
| 2022-12-13 | $4.05 | $4.20 | $3.85 | $3.85 | $3.85 | 19,974 |
| 2022-12-12 | $4.11 | $4.16 | $3.95 | $4.06 | $4.06 | 20,248 |
| 2022-12-09 | $4.10 | $4.24 | $3.90 | $4.24 | $4.24 | 35,456 |
| 2022-12-08 | $4.05 | $4.36 | $4.05 | $4.34 | $4.34 | 12,842 |
| 2022-12-07 | $4.35 | $4.35 | $4.20 | $4.24 | $4.24 | 4,084 |
| 2022-12-06 | $4.20 | $4.36 | $4.18 | $4.36 | $4.36 | 10,291 |
| 2022-12-05 | $4.39 | $4.39 | $4.07 | $4.07 | $4.07 | 5,357 |
| 2022-12-02 | $4.55 | $4.55 | $4.36 | $4.38 | $4.38 | 7,208 |
| 2022-12-01 | $4.39 | $4.70 | $4.39 | $4.55 | $4.55 | 18,923 |
| 2022-11-30 | $4.48 | $4.48 | $4.27 | $4.31 | $4.31 | 4,618 |
| 2022-11-29 | $4.46 | $4.46 | $4.32 | $4.33 | $4.33 | 2,718 |
| 2022-11-28 | $4.55 | $4.55 | $4.34 | $4.39 | $4.39 | 6,910 |
| 2022-11-25 | $4.43 | $4.55 | $4.24 | $4.46 | $4.46 | 19,200 |
| 2022-11-23 | $4.59 | $4.70 | $4.11 | $4.57 | $4.57 | 10,955 |
| 2022-11-22 | $4.68 | $4.74 | $4.43 | $4.53 | $4.53 | 22,383 |
| 2022-11-21 | $5.03 | $5.03 | $4.09 | $4.38 | $4.38 | 32,202 |
| 2022-11-18 | $4.93 | $5.07 | $4.72 | $5.07 | $5.07 | 13,708 |
| 2022-11-17 | $5.16 | $5.16 | $4.77 | $4.78 | $4.78 | 18,083 |
| 2022-11-16 | $4.95 | $5.15 | $4.80 | $5.14 | $5.14 | 5,943 |
| 2022-11-15 | $5.16 | $5.16 | $4.65 | $4.87 | $4.87 | 19,339 |
| 2022-11-14 | $5.11 | $5.17 | $4.97 | $5.03 | $5.03 | 9,698 |
| 2022-11-11 | $5.23 | $5.30 | $5.10 | $5.19 | $5.19 | 27,097 |
| 2022-11-10 | $5.16 | $5.30 | $5.12 | $5.27 | $5.27 | 34,625 |
| 2022-11-09 | $5.04 | $5.14 | $4.99 | $4.99 | $4.99 | 6,452 |
| 2022-11-08 | $5.06 | $5.20 | $4.95 | $5.17 | $5.17 | 21,339 |
| 2022-11-07 | $5.00 | $5.01 | $4.80 | $4.97 | $4.97 | 12,907 |
| 2022-11-04 | $5.00 | $5.11 | $4.92 | $4.97 | $4.97 | 23,393 |
| 2022-11-03 | $4.99 | $5.20 | $4.89 | $5.04 | $5.04 | 34,847 |
| 2022-11-02 | $5.10 | $5.10 | $4.96 | $4.96 | $4.96 | 5,662 |
| 2022-11-01 | $4.95 | $5.10 | $4.86 | $5.10 | $5.10 | 22,742 |
| 2022-10-31 | $5.04 | $5.05 | $4.74 | $4.83 | $4.83 | 28,791 |
| 2022-10-28 | $4.99 | $5.03 | $4.97 | $4.97 | $4.97 | 3,700 |
| 2022-10-27 | $4.88 | $5.03 | $4.85 | $4.94 | $4.94 | 27,873 |
| 2022-10-26 | $4.92 | $5.08 | $4.87 | $4.93 | $4.93 | 19,443 |
| 2022-10-25 | $4.86 | $5.09 | $4.86 | $4.91 | $4.91 | 16,890 |
| 2022-10-24 | $4.86 | $4.98 | $4.80 | $4.91 | $4.91 | 6,023 |
| 2022-10-21 | $5.00 | $5.03 | $4.84 | $4.89 | $4.89 | 9,257 |
| 2022-10-20 | $4.98 | $5.00 | $4.82 | $4.92 | $4.92 | 7,405 |
| 2022-10-19 | $4.89 | $5.03 | $4.89 | $4.99 | $4.99 | 6,457 |
| 2022-10-18 | $5.01 | $5.20 | $4.85 | $4.98 | $4.98 | 44,247 |
| 2022-10-17 | $4.96 | $5.27 | $4.92 | $4.99 | $4.99 | 39,017 |
| 2022-10-14 | $4.96 | $5.00 | $4.79 | $4.85 | $4.85 | 33,311 |
| 2022-10-13 | $4.80 | $5.02 | $4.44 | $5.02 | $5.02 | 17,408 |
| 2022-10-12 | $4.78 | $4.87 | $4.43 | $4.74 | $4.74 | 6,712 |
| 2022-10-11 | $4.84 | $4.87 | $4.42 | $4.87 | $4.87 | 6,253 |
| 2022-10-10 | $4.76 | $4.90 | $4.76 | $4.80 | $4.80 | 4,543 |
| 2022-10-07 | $4.70 | $4.87 | $4.50 | $4.66 | $4.66 | 8,469 |
| 2022-10-06 | $4.82 | $5.00 | $4.50 | $4.50 | $4.50 | 19,694 |
| 2022-10-05 | $4.81 | $5.00 | $4.80 | $4.90 | $4.90 | 52,617 |
| 2022-10-04 | $5.00 | $5.00 | $4.76 | $5.00 | $5.00 | 58,049 |
| 2022-10-03 | $4.60 | $4.90 | $4.45 | $4.90 | $4.90 | 40,761 |
| 2022-09-30 | $4.44 | $4.58 | $4.41 | $4.58 | $4.58 | 10,246 |
| 2022-09-29 | $4.32 | $4.45 | $4.21 | $4.40 | $4.40 | 21,563 |
| 2022-09-28 | $4.18 | $4.50 | $4.10 | $4.44 | $4.44 | 53,291 |
| 2022-09-27 | $4.34 | $4.50 | $4.27 | $4.35 | $4.35 | 15,603 |
| 2022-09-26 | $4.42 | $4.55 | $4.37 | $4.40 | $4.40 | 4,525 |
| 2022-09-23 | $4.14 | $4.41 | $4.05 | $4.31 | $4.31 | 28,231 |
| 2022-09-22 | $4.08 | $4.31 | $4.08 | $4.31 | $4.31 | 21,691 |
| 2022-09-21 | $4.25 | $4.25 | $4.03 | $4.10 | $4.10 | 10,400 |
| 2022-09-20 | $4.09 | $4.38 | $4.00 | $4.16 | $4.16 | 21,428 |
| 2022-09-19 | $4.12 | $4.20 | $4.04 | $4.10 | $4.10 | 16,140 |
| 2022-09-16 | $4.29 | $4.30 | $4.10 | $4.13 | $4.13 | 25,398 |
| 2022-09-15 | $4.38 | $4.41 | $4.22 | $4.33 | $4.33 | 16,065 |
| 2022-09-14 | $4.51 | $4.53 | $4.37 | $4.38 | $4.38 | 18,325 |
| 2022-09-13 | $4.67 | $4.67 | $4.51 | $4.55 | $4.55 | 6,810 |
| 2022-09-12 | $4.51 | $4.63 | $4.51 | $4.55 | $4.55 | 10,211 |
| 2022-09-09 | $4.54 | $4.72 | $4.35 | $4.54 | $4.54 | 13,085 |
| 2022-09-08 | $4.36 | $4.63 | $4.35 | $4.59 | $4.59 | 18,345 |
| 2022-09-07 | $4.35 | $4.62 | $4.20 | $4.44 | $4.44 | 12,876 |
| 2022-09-06 | $4.37 | $4.52 | $4.29 | $4.32 | $4.32 | 20,790 |
| 2022-09-02 | $4.29 | $4.63 | $4.22 | $4.47 | $4.47 | 8,488 |
| 2022-09-01 | $4.23 | $4.44 | $4.03 | $4.27 | $4.27 | 32,670 |
| 2022-08-31 | $4.64 | $4.73 | $4.18 | $4.31 | $4.31 | 35,101 |
| 2022-08-30 | $4.78 | $4.78 | $4.37 | $4.54 | $4.54 | 15,346 |
| 2022-08-29 | $4.61 | $4.70 | $4.61 | $4.69 | $4.69 | 5,481 |
| 2022-08-26 | $4.53 | $4.71 | $4.50 | $4.60 | $4.60 | 28,253 |
| 2022-08-25 | $4.65 | $4.71 | $4.50 | $4.50 | $4.50 | 73,534 |
| 2022-08-24 | $4.56 | $5.05 | $4.50 | $4.70 | $4.70 | 85,319 |
| 2022-08-23 | $4.29 | $4.99 | $4.29 | $4.61 | $4.61 | 46,145 |
| 2022-08-22 | $4.40 | $4.40 | $4.23 | $4.39 | $4.39 | 46,214 |
| 2022-08-19 | $4.87 | $4.87 | $4.30 | $4.36 | $4.36 | 65,058 |
| 2022-08-18 | $5.21 | $5.21 | $4.78 | $4.79 | $4.79 | 39,783 |
| 2022-08-17 | $5.08 | $5.08 | $4.74 | $4.83 | $4.83 | 22,186 |
| 2022-08-16 | $5.03 | $5.17 | $4.88 | $5.08 | $5.08 | 33,563 |
| 2022-08-15 | $5.38 | $5.38 | $4.77 | $4.92 | $4.92 | 28,297 |
| 2022-08-12 | $4.88 | $5.03 | $4.75 | $4.89 | $4.89 | 17,467 |
| 2022-08-11 | $4.69 | $5.00 | $4.69 | $4.96 | $4.96 | 28,523 |
| 2022-08-10 | $4.94 | $4.98 | $4.65 | $4.86 | $4.86 | 12,993 |
| 2022-08-09 | $4.96 | $5.09 | $4.54 | $4.76 | $4.76 | 35,933 |
| 2022-08-08 | $5.00 | $5.19 | $4.90 | $4.98 | $4.98 | 39,309 |
| 2022-08-05 | $4.29 | $5.00 | $4.22 | $4.83 | $4.83 | 44,321 |
| 2022-08-04 | $4.50 | $4.70 | $4.25 | $4.55 | $4.55 | 68,708 |
| 2022-08-03 | $4.40 | $4.88 | $4.40 | $4.74 | $4.74 | 62,600 |
| 2022-08-02 | $4.16 | $4.44 | $3.97 | $4.33 | $4.33 | 23,336 |
| 2022-08-01 | $4.13 | $4.38 | $4.10 | $4.13 | $4.13 | 17,992 |
| 2022-07-29 | $4.31 | $4.42 | $4.12 | $4.19 | $4.19 | 23,853 |
| 2022-07-28 | $4.45 | $4.50 | $4.37 | $4.38 | $4.38 | 9,139 |
| 2022-07-27 | $4.29 | $4.40 | $4.21 | $4.40 | $4.40 | 20,446 |
| 2022-07-26 | $4.28 | $4.30 | $3.81 | $4.29 | $4.29 | 41,815 |
| 2022-07-25 | $3.73 | $4.21 | $3.71 | $4.10 | $4.10 | 53,878 |
| 2022-07-22 | $4.02 | $4.03 | $3.70 | $3.79 | $3.79 | 15,731 |
| 2022-07-21 | $4.02 | $4.02 | $3.91 | $4.01 | $4.01 | 17,759 |
| 2022-07-20 | $3.95 | $4.10 | $3.95 | $4.01 | $4.01 | 13,542 |
| 2022-07-19 | $3.89 | $4.05 | $3.89 | $4.01 | $4.01 | 16,404 |
| 2022-07-18 | $4.00 | $4.00 | $3.88 | $3.90 | $3.90 | 12,256 |
| 2022-07-15 | $3.78 | $3.95 | $3.73 | $3.89 | $3.89 | 19,496 |
| 2022-07-14 | $3.84 | $3.87 | $3.70 | $3.79 | $3.79 | 16,069 |
| 2022-07-13 | $3.82 | $3.89 | $3.82 | $3.89 | $3.89 | 10,231 |
| 2022-07-12 | $3.98 | $3.99 | $3.81 | $3.82 | $3.82 | 24,445 |
| 2022-07-11 | $3.99 | $4.07 | $3.89 | $3.92 | $3.92 | 35,510 |
| 2022-07-08 | $3.99 | $4.07 | $3.92 | $4.04 | $4.04 | 16,754 |
| 2022-07-07 | $3.92 | $4.30 | $3.92 | $4.06 | $4.06 | 14,121 |
| 2022-07-06 | $4.06 | $4.22 | $3.90 | $3.90 | $3.90 | 17,463 |
| 2022-07-05 | $4.04 | $4.11 | $3.76 | $4.02 | $4.02 | 25,899 |
| 2022-07-01 | $4.22 | $4.27 | $3.83 | $3.99 | $3.99 | 66,258 |
| 2022-06-30 | $3.91 | $4.29 | $3.70 | $4.09 | $4.09 | 58,339 |
| 2022-06-29 | $3.77 | $3.95 | $3.51 | $3.94 | $3.94 | 46,097 |
| 2022-06-28 | $3.58 | $3.87 | $3.58 | $3.82 | $3.82 | 60,497 |
| 2022-06-27 | $3.60 | $3.84 | $3.41 | $3.61 | $3.61 | 70,083 |
| 2022-06-24 | $4.09 | $4.09 | $3.59 | $3.59 | $3.59 | 141,450 |
| 2022-06-23 | $3.91 | $4.06 | $3.75 | $3.86 | $3.86 | 70,718 |
| 2022-06-22 | $4.35 | $4.36 | $3.89 | $3.97 | $3.97 | 126,552 |
| 2022-06-21 | $4.74 | $5.00 | $4.20 | $4.25 | $4.25 | 144,012 |
| 2022-06-17 | $3.89 | $5.04 | $3.89 | $5.04 | $5.04 | 360,416 |
| 2022-06-16 | $3.50 | $3.95 | $3.50 | $3.89 | $3.89 | 81,902 |
| 2022-06-15 | $3.36 | $4.21 | $3.36 | $3.69 | $3.69 | 386,345 |
| 2022-06-14 | $4.35 | $4.55 | $3.25 | $3.35 | $3.35 | 256,430 |
| 2022-06-13 | $4.65 | $4.65 | $4.08 | $4.18 | $4.18 | 176,716 |
| 2022-06-10 | $4.87 | $5.10 | $4.80 | $4.84 | $4.84 | 117,423 |
| 2022-06-09 | $6.16 | $6.20 | $4.98 | $5.01 | $5.01 | 358,930 |
| 2022-06-08 | $5.60 | $7.18 | $5.60 | $6.61 | $6.61 | 274,759 |
| 2022-06-07 | $4.84 | $5.69 | $4.80 | $5.64 | $5.64 | 186,694 |
| 2022-06-06 | $5.01 | $5.15 | $4.75 | $4.94 | $4.94 | 353,580 |
| 2022-06-03 | $4.72 | $4.90 | $4.69 | $4.72 | $4.72 | 50,919 |
| 2022-06-02 | $4.70 | $4.93 | $4.70 | $4.73 | $4.73 | 90,964 |
| 2022-06-01 | $4.78 | $4.87 | $4.71 | $4.78 | $4.78 | 48,557 |
| 2022-05-31 | $4.75 | $4.89 | $4.64 | $4.73 | $4.73 | 110,329 |
| 2022-05-27 | $4.82 | $5.10 | $4.76 | $4.77 | $4.77 | 106,269 |
| 2022-05-26 | $4.95 | $5.00 | $4.71 | $4.78 | $4.78 | 198,267 |
| 2022-05-25 | $4.99 | $5.13 | $4.85 | $4.96 | $4.96 | 135,369 |
| 2022-05-24 | $5.17 | $5.19 | $4.95 | $5.03 | $5.03 | 178,558 |
| 2022-05-23 | $5.33 | $5.35 | $5.12 | $5.14 | $5.14 | 99,425 |
| 2022-05-20 | $5.45 | $5.51 | $5.21 | $5.34 | $5.34 | 188,278 |
| 2022-05-19 | $5.62 | $5.62 | $5.20 | $5.42 | $5.42 | 208,632 |
| 2022-05-18 | $5.45 | $5.84 | $5.36 | $5.46 | $5.46 | 216,509 |
| 2022-05-17 | $5.52 | $5.63 | $5.35 | $5.54 | $5.54 | 187,384 |
| 2022-05-16 | $5.50 | $5.70 | $5.21 | $5.47 | $5.47 | 146,858 |
| 2022-05-13 | $5.88 | $5.94 | $5.41 | $5.50 | $5.50 | 130,813 |
| 2022-05-12 | $5.42 | $6.00 | $5.18 | $5.69 | $5.69 | 214,412 |
| 2022-05-11 | $5.68 | $6.00 | $5.49 | $5.58 | $5.58 | 179,755 |
| 2022-05-10 | $6.10 | $6.28 | $5.50 | $5.89 | $5.89 | 453,904 |
| 2022-05-09 | $6.50 | $6.65 | $6.06 | $6.40 | $6.40 | 279,470 |
| 2022-05-06 | $7.00 | $8.30 | $6.92 | $7.18 | $7.18 | 377,475 |
| 2022-05-05 | $7.66 | $8.20 | $6.50 | $7.12 | $7.12 | 641,141 |
| 2022-05-04 | $10.49 | $10.92 | $8.56 | $8.64 | $8.64 | 6,934,060 |
| 2022-05-03 | $9.31 | $9.31 | $8.77 | $9.00 | $9.00 | 67,844 |
| 2022-05-02 | $8.99 | $9.40 | $8.82 | $9.00 | $9.00 | 34,774 |
| 2022-04-29 | $9.20 | $9.40 | $9.08 | $9.24 | $9.24 | 31,485 |
| 2022-04-28 | $9.19 | $9.20 | $8.44 | $9.20 | $9.20 | 61,299 |
| 2022-04-27 | $9.40 | $9.40 | $8.38 | $8.90 | $8.90 | 27,830 |
| 2022-04-26 | $8.84 | $8.98 | $8.67 | $8.90 | $8.90 | 27,540 |
| 2022-04-25 | $8.79 | $9.07 | $8.77 | $8.90 | $8.90 | 16,633 |
| 2022-04-22 | $9.18 | $9.18 | $8.83 | $9.09 | $9.09 | 20,794 |
| 2022-04-21 | $9.40 | $9.40 | $8.80 | $9.19 | $9.19 | 32,950 |
| 2022-04-20 | $9.17 | $9.18 | $8.58 | $9.13 | $9.13 | 19,942 |
| 2022-04-19 | $8.59 | $8.80 | $8.38 | $8.77 | $8.77 | 25,799 |
| 2022-04-18 | $8.50 | $9.13 | $8.29 | $8.59 | $8.59 | 28,538 |
| 2022-04-14 | $8.19 | $8.50 | $8.19 | $8.50 | $8.50 | 25,178 |
| 2022-04-13 | $8.52 | $8.85 | $8.11 | $8.26 | $8.26 | 41,536 |
| 2022-04-12 | $8.40 | $9.24 | $8.40 | $8.49 | $8.49 | 61,360 |
| 2022-04-11 | $8.54 | $9.60 | $8.39 | $8.59 | $8.59 | 113,798 |
| 2022-04-08 | $9.17 | $9.31 | $8.65 | $8.72 | $8.72 | 71,523 |
| 2022-04-07 | $9.52 | $9.83 | $8.69 | $9.16 | $9.16 | 135,935 |
| 2022-04-06 | $9.75 | $9.98 | $9.10 | $9.88 | $9.88 | 130,600 |
| 2022-04-05 | $10.00 | $10.00 | $9.37 | $9.48 | $9.48 | 68,813 |
| 2022-04-04 | $8.80 | $9.25 | $8.63 | $9.25 | $9.25 | 16,181 |
| 2022-04-01 | $8.69 | $8.85 | $8.33 | $8.81 | $8.81 | 50,648 |
| 2022-03-31 | $8.38 | $8.44 | $8.20 | $8.26 | $8.26 | 52,758 |
| 2022-03-30 | $8.88 | $8.88 | $8.02 | $8.43 | $8.43 | 111,208 |
| 2022-03-29 | $7.84 | $8.74 | $7.84 | $8.74 | $8.74 | 68,006 |
| 2022-03-28 | $8.10 | $8.56 | $7.92 | $8.00 | $8.00 | 51,597 |
| 2022-03-25 | $8.00 | $8.04 | $7.59 | $8.04 | $8.04 | 74,767 |
| 2022-03-24 | $8.04 | $8.04 | $7.84 | $7.98 | $7.98 | 39,744 |
| 2022-03-23 | $7.85 | $7.94 | $7.68 | $7.94 | $7.94 | 41,347 |
| 2022-03-22 | $8.10 | $8.10 | $7.84 | $8.00 | $8.00 | 32,286 |
| 2022-03-21 | $7.93 | $8.00 | $7.65 | $8.00 | $8.00 | 31,116 |
| 2022-03-18 | $8.29 | $8.67 | $7.63 | $7.84 | $7.84 | 111,977 |
| 2022-03-17 | $8.75 | $8.75 | $8.25 | $8.37 | $8.37 | 64,498 |
| 2022-03-16 | $9.55 | $9.64 | $8.53 | $8.85 | $8.85 | 169,217 |
| 2022-03-15 | $9.00 | $9.78 | $8.64 | $9.39 | $9.39 | 108,305 |
| 2022-03-14 | $8.50 | $8.80 | $8.19 | $8.54 | $8.54 | 69,513 |
| 2022-03-11 | $8.20 | $8.68 | $7.77 | $8.26 | $8.26 | 107,031 |
| 2022-03-10 | $7.94 | $8.11 | $7.35 | $8.10 | $8.10 | 54,461 |
| 2022-03-09 | $7.44 | $7.71 | $6.89 | $7.67 | $7.67 | 89,151 |
| 2022-03-08 | $6.62 | $7.16 | $6.33 | $7.00 | $7.00 | 64,683 |
| 2022-03-07 | $6.60 | $7.00 | $6.20 | $6.69 | $6.69 | 81,514 |
| 2022-03-04 | $6.57 | $6.57 | $6.01 | $6.41 | $6.41 | 57,575 |
| 2022-03-03 | $6.17 | $6.17 | $5.91 | $6.12 | $6.12 | 63,288 |
| 2022-03-02 | $6.31 | $6.36 | $6.07 | $6.15 | $6.15 | 37,347 |
| 2022-03-01 | $6.06 | $6.37 | $5.91 | $6.24 | $6.24 | 67,577 |
| 2022-02-28 | $6.07 | $6.08 | $5.76 | $6.06 | $6.06 | 70,871 |
| 2022-02-25 | $5.80 | $6.22 | $5.80 | $6.22 | $6.22 | 74,076 |
| 2022-02-24 | $5.10 | $5.75 | $5.10 | $5.69 | $5.69 | 88,470 |
| 2022-02-23 | $5.60 | $5.85 | $5.21 | $5.35 | $5.35 | 145,681 |
| 2022-02-22 | $6.45 | $6.45 | $5.58 | $5.65 | $5.65 | 315,585 |
| 2022-02-18 | $6.47 | $6.56 | $6.00 | $6.40 | $6.40 | 165,654 |
| 2022-02-17 | $7.22 | $7.22 | $6.18 | $6.69 | $6.69 | 262,717 |
| 2022-02-16 | $5.72 | $7.31 | $5.61 | $7.23 | $7.23 | 439,496 |
| 2022-02-15 | $5.23 | $5.75 | $5.12 | $5.67 | $5.67 | 150,805 |
| 2022-02-14 | $5.12 | $5.51 | $5.00 | $5.02 | $5.02 | 87,700 |
| 2022-02-11 | $5.45 | $5.98 | $5.00 | $5.04 | $5.04 | 78,011 |
| 2022-02-10 | $5.73 | $5.73 | $5.43 | $5.57 | $5.57 | 92,487 |
| 2022-02-09 | $5.70 | $5.86 | $5.65 | $5.71 | $5.71 | 73,662 |
| 2022-02-08 | $5.91 | $5.99 | $5.60 | $5.75 | $5.75 | 65,227 |
| 2022-02-07 | $6.07 | $6.08 | $5.74 | $5.77 | $5.77 | 78,098 |
| 2022-02-04 | $5.63 | $5.92 | $5.62 | $5.88 | $5.88 | 82,284 |
| 2022-02-03 | $5.62 | $5.83 | $5.56 | $5.71 | $5.71 | 193,478 |
| 2022-02-02 | $6.00 | $6.05 | $5.65 | $5.71 | $5.71 | 257,545 |
| 2022-02-01 | $7.06 | $7.20 | $5.67 | $5.72 | $5.72 | 346,006 |
| 2022-01-31 | $5.68 | $6.67 | $5.64 | $6.51 | $6.51 | 165,475 |
| 2022-01-28 | $6.15 | $6.27 | $5.43 | $5.64 | $5.64 | 215,217 |
| 2022-01-27 | $9.15 | $9.15 | $5.65 | $5.93 | $5.93 | 509,567 |
| 2022-01-26 | $9.19 | $9.25 | $8.09 | $8.10 | $8.10 | 206,124 |
| 2022-01-25 | $8.57 | $9.10 | $8.52 | $8.65 | $8.65 | 54,199 |
| 2022-01-24 | $9.39 | $10.03 | $8.51 | $8.73 | $8.73 | 297,540 |
| 2022-01-21 | $9.98 | $12.33 | $9.14 | $12.33 | $12.33 | 321,787 |
| 2022-01-20 | $9.29 | $9.52 | $9.14 | $9.39 | $9.39 | 26,652 |
| 2022-01-19 | $9.65 | $9.65 | $9.10 | $9.12 | $9.12 | 27,581 |
| 2022-01-18 | $9.74 | $9.77 | $8.70 | $9.69 | $9.69 | 119,436 |
| 2022-01-14 | $9.71 | $9.78 | $9.70 | $9.74 | $9.74 | 1,517 |
| 2022-01-13 | $9.70 | $9.75 | $9.70 | $9.71 | $9.71 | 26,907 |
| 2022-01-12 | $9.84 | $9.85 | $9.70 | $9.73 | $9.73 | 81,944 |
| 2022-01-11 | $10.00 | $10.00 | $9.73 | $9.78 | $9.78 | 44,106 |
| 2022-01-10 | $9.96 | $10.15 | $9.83 | $10.00 | $10.00 | 8,239 |
| 2022-01-07 | $9.96 | $10.20 | $9.83 | $9.83 | $9.83 | 1,658 |
| 2022-01-06 | $10.19 | $10.20 | $9.72 | $9.83 | $9.83 | 14,834 |
| 2022-01-05 | $9.92 | $10.58 | $9.92 | $9.93 | $9.93 | 9,473 |
| 2022-01-04 | $9.95 | $9.95 | $9.92 | $9.92 | $9.92 | 19,729 |
| 2022-01-03 | $9.81 | $9.94 | $9.78 | $9.94 | $9.94 | 45,870 |
| 2021-12-31 | $9.72 | $9.76 | $9.70 | $9.70 | $9.70 | 51,272 |
| 2021-12-30 | $9.63 | $9.85 | $9.62 | $9.85 | $9.85 | 4,965 |
| 2021-12-29 | $9.69 | $9.69 | $9.67 | $9.69 | $9.69 | 8,973 |
| 2021-12-28 | $9.63 | $9.70 | $9.63 | $9.70 | $9.70 | 1,812 |
| 2021-12-27 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 461 |
| 2021-12-23 | $10.00 | $10.00 | $9.90 | $9.95 | $9.95 | 12,301 |
| 2021-12-22 | $10.00 | $10.00 | $9.89 | $9.90 | $9.90 | 22,124 |
| 2021-12-21 | $9.98 | $9.99 | $9.66 | $9.96 | $9.96 | 11,066 |
| 2021-12-20 | $9.30 | $10.01 | $9.15 | $9.99 | $9.99 | 60,243 |
| 2021-12-17 | $9.52 | $9.52 | $9.06 | $9.27 | $9.27 | 21,805 |
| 2021-12-16 | $9.59 | $9.59 | $9.27 | $9.29 | $9.29 | 26,958 |
| 2021-12-15 | $9.85 | $9.85 | $9.29 | $9.64 | $9.64 | 24,418 |
| 2021-12-14 | $9.89 | $10.04 | $9.86 | $9.89 | $9.89 | 19,570 |
| 2021-12-13 | $9.95 | $10.04 | $9.94 | $9.94 | $9.94 | 17,603 |
| 2021-12-10 | $9.82 | $9.98 | $9.82 | $9.88 | $9.88 | 13,617 |
| 2021-12-09 | $10.21 | $10.21 | $9.84 | $9.94 | $9.94 | 34,917 |
| 2021-12-08 | $9.80 | $10.59 | $9.58 | $10.04 | $10.04 | 184,628 |
| 2021-12-07 | $9.50 | $9.74 | $9.45 | $9.50 | $9.50 | 18,753 |
| 2021-12-06 | $9.85 | $9.88 | $9.41 | $9.53 | $9.53 | 52,171 |
| 2021-12-03 | $9.96 | $9.96 | $9.79 | $9.90 | $9.90 | 42,169 |
| 2021-12-02 | $9.96 | $9.98 | $9.95 | $9.97 | $9.97 | 740,032 |
| 2021-12-01 | $9.98 | $9.98 | $9.95 | $9.97 | $9.97 | 225,613 |
| 2021-11-30 | $9.97 | $9.98 | $9.96 | $9.96 | $9.96 | 131,870 |
| 2021-11-29 | $9.98 | $9.99 | $9.96 | $9.98 | $9.98 | 615,878 |
| 2021-11-26 | $10.00 | $10.00 | $9.96 | $9.96 | $9.96 | 18,590 |
| 2021-11-24 | $9.98 | $9.98 | $9.96 | $9.98 | $9.98 | 122,258 |
| 2021-11-23 | $9.98 | $9.98 | $9.97 | $9.98 | $9.98 | 14,424 |
| 2021-11-22 | $9.97 | $9.98 | $9.96 | $9.97 | $9.97 | 168,780 |
| 2021-11-19 | $9.98 | $9.98 | $9.97 | $9.97 | $9.97 | 38,600 |
| 2021-11-18 | $9.97 | $9.98 | $9.96 | $9.98 | $9.98 | 27,001 |
| 2021-11-17 | $9.95 | $9.98 | $9.95 | $9.96 | $9.96 | 127,222 |
| 2021-11-16 | $9.97 | $9.98 | $9.97 | $9.98 | $9.98 | 45,181 |
| 2021-11-15 | $9.97 | $9.98 | $9.97 | $9.98 | $9.98 | 58,705 |
| 2021-11-12 | $9.94 | $9.96 | $9.94 | $9.94 | $9.94 | 7,664 |
| 2021-11-11 | $9.95 | $9.95 | $9.93 | $9.93 | $9.93 | 108,968 |
| 2021-11-10 | $9.94 | $9.95 | $9.94 | $9.95 | $9.95 | 19,723 |
| 2021-11-09 | $9.94 | $9.95 | $9.94 | $9.94 | $9.94 | 11,140 |
| 2021-11-08 | $9.92 | $9.95 | $9.92 | $9.92 | $9.92 | 77,822 |
| 2021-11-05 | $9.94 | $9.95 | $9.93 | $9.94 | $9.94 | 17,876 |
| 2021-11-04 | $9.92 | $9.94 | $9.92 | $9.92 | $9.92 | 170,766 |
| 2021-11-03 | $9.94 | $9.95 | $9.93 | $9.95 | $9.95 | 86,450 |
| 2021-11-02 | $9.94 | $9.95 | $9.94 | $9.94 | $9.94 | 109,825 |
| 2021-11-01 | $9.94 | $9.95 | $9.94 | $9.95 | $9.95 | 13,051 |
| 2021-10-29 | $9.95 | $9.95 | $9.94 | $9.95 | $9.95 | 22,175 |
| 2021-10-28 | $9.94 | $9.95 | $9.93 | $9.94 | $9.94 | 36,133 |
| 2021-10-27 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 19,044 |
| 2021-10-26 | $9.93 | $10.04 | $9.91 | $9.93 | $9.93 | 292,254 |
| 2021-10-25 | $9.91 | $9.93 | $9.91 | $9.93 | $9.93 | 7,347 |
| 2021-10-22 | $9.92 | $9.92 | $9.91 | $9.91 | $9.91 | 24,206 |
| 2021-10-21 | $9.90 | $9.92 | $9.90 | $9.92 | $9.92 | 51,001 |
| 2021-10-20 | $9.90 | $9.93 | $9.90 | $9.91 | $9.91 | 67,925 |
| 2021-10-19 | $9.92 | $9.93 | $9.89 | $9.90 | $9.90 | 144,798 |
| 2021-10-18 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 195 |
| 2021-10-15 | $9.93 | $9.93 | $9.91 | $9.91 | $9.91 | 12,726 |
| 2021-10-14 | $9.91 | $9.93 | $9.91 | $9.91 | $9.91 | 47,380 |
| 2021-10-13 | $9.94 | $9.94 | $9.93 | $9.93 | $9.93 | 817 |
| 2021-10-12 | $9.90 | $9.93 | $9.90 | $9.90 | $9.90 | 50,739 |
| 2021-10-11 | $9.91 | $9.91 | $9.90 | $9.91 | $9.91 | 2,502 |
| 2021-10-08 | $9.87 | $9.93 | $9.87 | $9.91 | $9.91 | 22,758 |
| 2021-10-07 | $9.90 | $9.92 | $9.88 | $9.91 | $9.91 | 7,897 |
| 2021-10-06 | $9.91 | $9.91 | $9.90 | $9.91 | $9.91 | 15,830 |
| 2021-10-05 | $9.91 | $9.92 | $9.90 | $9.92 | $9.92 | 11,826 |
| 2021-10-04 | $9.91 | $9.93 | $9.88 | $9.89 | $9.89 | 8,462 |
| 2021-10-01 | $9.92 | $9.93 | $9.89 | $9.90 | $9.90 | 33,648 |
| 2021-09-30 | $9.87 | $9.90 | $9.87 | $9.90 | $9.90 | 40,050 |
| 2021-09-29 | $9.88 | $9.90 | $9.88 | $9.89 | $9.89 | 3,492 |
| 2021-09-28 | $9.88 | $9.90 | $9.86 | $9.88 | $9.88 | 17,050 |
| 2021-09-27 | $9.88 | $9.88 | $9.84 | $9.86 | $9.86 | 9,625 |
| 2021-09-24 | $9.88 | $9.88 | $9.87 | $9.88 | $9.88 | 2,551 |
| 2021-09-23 | $9.87 | $9.90 | $9.87 | $9.88 | $9.88 | 4,411 |
| 2021-09-22 | $9.92 | $9.92 | $9.85 | $9.89 | $9.89 | 536,555 |
| 2021-09-21 | $9.90 | $9.92 | $9.89 | $9.92 | $9.92 | 496,399 |
| 2021-09-20 | $9.87 | $9.88 | $9.85 | $9.88 | $9.88 | 13,607 |
| 2021-09-17 | $9.86 | $9.88 | $9.85 | $9.88 | $9.88 | 8,854 |
| 2021-09-16 | $9.84 | $9.90 | $9.84 | $9.86 | $9.86 | 8,040 |
| 2021-09-15 | $9.83 | $9.89 | $9.83 | $9.88 | $9.88 | 3,684 |
| 2021-09-14 | $9.85 | $9.89 | $9.83 | $9.89 | $9.89 | 3,968 |
| 2021-09-13 | $9.87 | $9.89 | $9.83 | $9.89 | $9.89 | 14,464 |
| 2021-09-10 | $9.90 | $9.90 | $9.84 | $9.89 | $9.89 | 1,011,625 |
| 2021-09-09 | $9.85 | $9.89 | $9.85 | $9.85 | $9.85 | 11,149 |
| 2021-09-08 | $9.83 | $9.86 | $9.82 | $9.84 | $9.84 | 9,863 |
| 2021-09-07 | $9.85 | $9.86 | $9.83 | $9.83 | $9.83 | 168,686 |
| 2021-09-03 | $9.80 | $9.86 | $9.80 | $9.85 | $9.85 | 19,885 |
| 2021-09-02 | $9.84 | $9.84 | $9.80 | $9.83 | $9.83 | 6,668 |
| 2021-09-01 | $9.84 | $9.84 | $9.80 | $9.80 | $9.80 | 3,696 |
| 2021-08-31 | $9.83 | $9.83 | $9.79 | $9.80 | $9.80 | 19,626 |
| 2021-08-30 | $9.82 | $9.86 | $9.79 | $9.79 | $9.79 | 162,503 |
| 2021-08-27 | $9.85 | $9.88 | $9.81 | $9.83 | $9.83 | 8,284 |
| 2021-08-26 | $9.90 | $9.90 | $9.85 | $9.89 | $9.89 | 2,571 |
| 2021-08-25 | $9.80 | $9.87 | $9.80 | $9.87 | $9.87 | 14,449 |
| 2021-08-24 | $9.86 | $9.87 | $9.79 | $9.80 | $9.80 | 55,673 |
| 2021-08-23 | $9.82 | $9.85 | $9.79 | $9.83 | $9.83 | 30,442 |
| 2021-08-20 | $9.80 | $9.82 | $9.80 | $9.80 | $9.80 | 1,189 |
| 2021-08-19 | $9.80 | $9.83 | $9.80 | $9.83 | $9.83 | 78,342 |
| 2021-08-18 | $9.86 | $9.86 | $9.80 | $9.81 | $9.81 | 77,994 |
| 2021-08-17 | $9.95 | $9.95 | $9.80 | $9.84 | $9.84 | 125,211 |
| 2021-08-16 | $9.81 | $9.82 | $9.80 | $9.80 | $9.80 | 29,534 |
| 2021-08-13 | $9.84 | $9.84 | $9.81 | $9.84 | $9.84 | 130,763 |
| 2021-08-12 | $9.83 | $9.85 | $9.83 | $9.83 | $9.83 | 457,995 |
| 2021-08-11 | $9.81 | $9.85 | $9.81 | $9.83 | $9.83 | 117,857 |
| 2021-08-10 | $9.83 | $9.85 | $9.81 | $9.81 | $9.81 | 261,293 |
| 2021-08-09 | $9.85 | $9.85 | $9.83 | $9.85 | $9.85 | 13,889 |
| 2021-08-06 | $9.82 | $9.85 | $9.82 | $9.83 | $9.83 | 20,575 |
| 2021-08-05 | $9.82 | $9.87 | $9.82 | $9.84 | $9.84 | 224,034 |
| 2021-08-04 | $9.82 | $9.84 | $9.81 | $9.84 | $9.84 | 12,280 |
| 2021-08-03 | $9.83 | $9.84 | $9.81 | $9.82 | $9.82 | 46,962 |
| 2021-08-02 | $9.84 | $9.84 | $9.83 | $9.84 | $9.84 | 11,857 |
| 2021-07-30 | $9.84 | $9.84 | $9.83 | $9.84 | $9.84 | 34,406 |
| 2021-07-29 | $9.85 | $9.85 | $9.83 | $9.84 | $9.84 | 6,493 |
| 2021-07-28 | $9.85 | $9.85 | $9.83 | $9.83 | $9.83 | 2,843 |
| 2021-07-27 | $9.84 | $9.84 | $9.83 | $9.83 | $9.83 | 2,193 |
| 2021-07-26 | $9.87 | $9.87 | $9.84 | $9.86 | $9.86 | 913,832 |
| 2021-07-23 | $9.86 | $9.86 | $9.85 | $9.85 | $9.85 | 9,106 |
| 2021-07-22 | $9.85 | $9.88 | $9.83 | $9.86 | $9.86 | 613,588 |
| 2021-07-21 | $9.88 | $9.90 | $9.81 | $9.83 | $9.83 | 27,123 |
| 2021-07-20 | $9.82 | $9.88 | $9.80 | $9.86 | $9.86 | 396,595 |
| 2021-07-19 | $9.83 | $9.85 | $9.77 | $9.80 | $9.80 | 305,730 |
| 2021-07-16 | $9.85 | $9.87 | $9.85 | $9.86 | $9.86 | 24,697 |
| 2021-07-15 | $9.86 | $9.86 | $9.85 | $9.86 | $9.86 | 15,621 |
| 2021-07-14 | $9.83 | $9.86 | $9.83 | $9.85 | $9.85 | 86,805 |
| 2021-07-13 | $9.87 | $9.87 | $9.84 | $9.84 | $9.84 | 142,466 |
| 2021-07-12 | $9.86 | $9.87 | $9.85 | $9.87 | $9.87 | 75,338 |
| 2021-07-09 | $9.88 | $9.88 | $9.84 | $9.86 | $9.86 | 130,531 |
| 2021-07-08 | $9.87 | $9.88 | $9.85 | $9.85 | $9.85 | 188,964 |
| 2021-07-07 | $9.89 | $9.89 | $9.85 | $9.86 | $9.86 | 364,114 |
| 2021-07-06 | $9.87 | $9.89 | $9.85 | $9.86 | $9.86 | 2,927,398 |
| 2021-07-02 | $9.78 | $9.78 | $9.71 | $9.71 | $9.71 | 3,341 |
| 2021-07-01 | $9.90 | $9.90 | $9.71 | $9.71 | $9.71 | 10,980 |
| 2021-06-30 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 118 |
| 2021-06-29 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2021-06-28 | $9.82 | $9.88 | $9.79 | $9.81 | $9.81 | 27,879 |
| 2021-06-25 | $9.78 | $9.79 | $9.71 | $9.71 | $9.71 | 41,369 |
| 2021-06-24 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2021-06-23 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 2 |
| 2021-06-22 | $9.71 | $9.94 | $9.71 | $9.94 | $9.94 | 53,955 |
| 2021-06-21 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 193 |
| 2021-06-18 | $9.71 | $9.72 | $9.71 | $9.72 | $9.72 | 2,411 |
| 2021-06-17 | $9.70 | $9.72 | $9.69 | $9.72 | $9.72 | 2,990 |
| 2021-06-16 | $9.68 | $9.70 | $9.68 | $9.70 | $9.70 | 9,810 |
| 2021-06-15 | $9.70 | $9.70 | $9.68 | $9.68 | $9.68 | 650 |
| 2021-06-14 | $9.68 | $9.72 | $9.66 | $9.72 | $9.72 | 26,733 |
| 2021-06-11 | $9.67 | $9.68 | $9.67 | $9.67 | $9.67 | 11,711 |
| 2021-06-10 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2021-06-09 | $9.72 | $9.74 | $9.69 | $9.74 | $9.74 | 2,579 |
| 2021-06-08 | $9.73 | $9.73 | $9.69 | $9.72 | $9.72 | 4,802 |
| 2021-06-07 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 1 |
| 2021-06-04 | $9.73 | $9.74 | $9.73 | $9.74 | $9.74 | 210,798 |
| 2021-06-03 | $9.67 | $9.69 | $9.65 | $9.69 | $9.69 | 23,111 |
| 2021-06-02 | $9.62 | $9.68 | $9.61 | $9.65 | $9.65 | 102,301 |
| 2021-06-01 | $9.64 | $9.68 | $9.64 | $9.68 | $9.68 | 3,091 |
| 2021-05-28 | $9.63 | $9.67 | $9.60 | $9.67 | $9.67 | 2,594 |
| 2021-05-27 | $9.66 | $9.69 | $9.62 | $9.68 | $9.68 | 19,371 |
| 2021-05-26 | $9.74 | $9.79 | $9.70 | $9.70 | $9.70 | 1,000 |
| 2021-05-25 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 8 |
| 2021-05-24 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2021-05-21 | $9.62 | $9.79 | $9.62 | $9.79 | $9.79 | 1,722 |
| 2021-05-20 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 636 |
| 2021-05-19 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 88,837 |
| 2021-05-18 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 9,000 |
| 2021-05-17 | $9.75 | $9.80 | $9.75 | $9.80 | $9.80 | 5,238 |
| 2021-05-14 | $9.79 | $9.80 | $9.79 | $9.80 | $9.80 | 2,758 |
| 2021-05-13 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 358 |
| 2021-05-12 | $9.86 | $9.90 | $9.83 | $9.85 | $9.85 | 123,200 |
| 2021-05-11 | $9.83 | $9.95 | $9.81 | $9.86 | $9.86 | 1,202 |
| 2021-05-10 | $9.83 | $9.84 | $9.82 | $9.83 | $9.83 | 8,002 |
| 2021-05-07 | $9.80 | $9.95 | $9.75 | $9.82 | $9.82 | 21,208 |
| 2021-05-06 | $9.81 | $9.94 | $9.80 | $9.84 | $9.84 | 252,128 |
| 2021-05-05 | $9.76 | $9.82 | $9.76 | $9.81 | $9.81 | 3,861 |
| 2021-05-04 | $9.82 | $9.83 | $9.76 | $9.76 | $9.76 | 5,600 |
| 2021-05-03 | $9.83 | $9.90 | $9.83 | $9.90 | $9.90 | 6,002 |
| 2021-04-30 | $9.78 | $9.98 | $9.78 | $9.85 | $9.85 | 38,599 |
| 2021-04-29 | $9.80 | $9.84 | $9.78 | $9.84 | $9.84 | 33,667 |
| 2021-04-28 | $9.79 | $9.80 | $9.76 | $9.80 | $9.80 | 15,898 |
| 2021-04-27 | $9.80 | $9.80 | $9.79 | $9.79 | $9.79 | 2,360 |
| 2021-04-26 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2021-04-23 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2021-04-22 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 5,635 |
| 2021-04-21 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2021-04-20 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 117 |
| 2021-04-19 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 1 |
| 2021-04-16 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2021-04-15 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 405 |
| 2021-04-14 | $9.99 | $10.00 | $9.87 | $9.87 | $9.87 | 25,114 |
| 2021-04-13 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 434 |
| 2021-04-12 | $9.89 | $9.90 | $9.85 | $9.90 | $9.90 | 13,467 |
| 2021-04-09 | $9.90 | $9.96 | $9.77 | $9.88 | $9.88 | 100,917 |
| 2021-04-08 | $9.77 | $9.80 | $9.77 | $9.80 | $9.80 | 11,101 |
| 2021-04-07 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 120 |
| 2021-04-06 | $9.90 | $9.95 | $9.90 | $9.95 | $9.95 | 10,100 |
| 2021-04-05 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 6 |
| 2021-04-01 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 6 |
| 2021-03-31 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2021-03-30 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 186 |
| 2021-03-29 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 24 |
| 2021-03-26 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 100 |
Satellogic Inc - Class A (SATL) News Headlines
Recent Satellogic Inc - Class A (SATL) News
Similar Companies to Satellogic Inc - Class A (SATL) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |