SOPHiA Genetics SA (SOPH) Exchange: NASDAQ
Data as of Aug. 20, 2025
$2.93 ($-0.06) -2.01%
SOPHiA Genetics SA - Daily Information
Click for more stock information on SOPHiA Genetics SA.| Daily Information | Data |
|---|---|
| Date | Aug. 20, 2025 |
| Open | $3.08 |
| Previous Close | $2.93 |
| High | $3.12 |
| Low | $2.85 |
| Adjusted Open | $3.08 |
| Previous Adjusted Close | $2.93 |
| Adjusted High | $3.12 |
| Adjusted Low | $2.85 |
About SOPHiA Genetics SA (SOPH)
SOPHiA Genetics SA
Invest in SOPHiA Genetics SA (SOPH)
Historical Stock Data for SOPHiA Genetics SA (SOPH)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | $3.08 | $3.12 | $2.85 | $2.93 | $2.93 | 15,281 |
| 2025-05-08 | $3.00 | $3.05 | $2.96 | $2.99 | $2.99 | 9,653 |
| 2025-05-07 | $3.09 | $3.18 | $2.95 | $3.00 | $3.00 | 13,411 |
| 2025-05-06 | $3.05 | $3.18 | $2.90 | $3.00 | $3.00 | 38,366 |
| 2025-05-05 | $3.05 | $3.19 | $3.05 | $3.14 | $3.14 | 21,333 |
| 2025-05-02 | $3.04 | $3.33 | $3.03 | $3.03 | $3.03 | 30,884 |
| 2025-05-01 | $3.05 | $3.09 | $2.98 | $3.02 | $3.02 | 17,679 |
| 2025-04-30 | $3.04 | $3.20 | $3.03 | $3.05 | $3.05 | 6,081 |
| 2025-04-29 | $3.17 | $3.24 | $3.13 | $3.16 | $3.16 | 12,987 |
| 2025-04-28 | $3.20 | $3.50 | $3.08 | $3.26 | $3.26 | 166,329 |
| 2025-04-25 | $3.10 | $3.20 | $3.04 | $3.16 | $3.16 | 22,717 |
| 2025-04-24 | $3.04 | $3.11 | $3.03 | $3.05 | $3.05 | 6,536 |
| 2025-04-23 | $3.00 | $3.26 | $2.99 | $3.06 | $3.06 | 14,378 |
| 2025-04-22 | $2.77 | $3.06 | $2.77 | $2.91 | $2.91 | 15,214 |
| 2025-04-21 | $2.80 | $2.82 | $2.58 | $2.78 | $2.78 | 53,359 |
| 2025-04-17 | $2.76 | $2.88 | $2.70 | $2.83 | $2.83 | 19,163 |
| 2025-04-16 | $2.81 | $2.93 | $2.73 | $2.81 | $2.81 | 15,906 |
| 2025-04-15 | $2.85 | $3.00 | $2.80 | $2.81 | $2.81 | 16,570 |
| 2025-04-14 | $2.95 | $2.99 | $2.89 | $2.89 | $2.89 | 25,346 |
| 2025-04-11 | $2.78 | $2.95 | $2.60 | $2.88 | $2.88 | 25,959 |
| 2025-04-10 | $2.95 | $2.95 | $2.68 | $2.79 | $2.79 | 8,570 |
| 2025-04-09 | $2.66 | $3.11 | $2.60 | $2.94 | $2.94 | 84,980 |
| 2025-04-08 | $2.91 | $2.99 | $2.65 | $2.66 | $2.66 | 46,785 |
| 2025-04-07 | $2.70 | $2.88 | $2.60 | $2.69 | $2.69 | 83,536 |
| 2025-04-04 | $3.00 | $3.29 | $2.70 | $2.76 | $2.76 | 82,838 |
| 2025-04-03 | $3.14 | $3.26 | $3.00 | $3.00 | $3.00 | 27,411 |
| 2025-04-02 | $3.17 | $3.46 | $3.09 | $3.29 | $3.29 | 10,979 |
| 2025-04-01 | $3.34 | $3.49 | $3.05 | $3.17 | $3.17 | 35,042 |
| 2025-03-31 | $3.14 | $3.49 | $3.12 | $3.32 | $3.32 | 24,981 |
| 2025-03-28 | $3.67 | $3.67 | $3.20 | $3.26 | $3.26 | 48,763 |
| 2025-03-27 | $3.75 | $3.75 | $3.54 | $3.68 | $3.68 | 29,403 |
| 2025-03-26 | $3.18 | $3.72 | $3.18 | $3.68 | $3.68 | 68,457 |
| 2025-03-25 | $3.10 | $3.21 | $3.06 | $3.12 | $3.12 | 10,499 |
| 2025-03-24 | $3.11 | $3.32 | $3.06 | $3.12 | $3.12 | 32,325 |
| 2025-03-21 | $3.02 | $3.10 | $2.98 | $3.02 | $3.02 | 20,718 |
| 2025-03-20 | $3.11 | $3.41 | $3.00 | $3.00 | $3.00 | 34,389 |
| 2025-03-19 | $3.22 | $3.25 | $3.00 | $3.00 | $3.00 | 38,245 |
| 2025-03-18 | $3.18 | $3.25 | $3.15 | $3.21 | $3.21 | 11,659 |
| 2025-03-17 | $3.20 | $3.35 | $3.20 | $3.20 | $3.20 | 25,981 |
| 2025-03-14 | $3.23 | $3.33 | $3.12 | $3.22 | $3.22 | 31,034 |
| 2025-03-13 | $3.33 | $3.37 | $3.12 | $3.12 | $3.12 | 13,228 |
| 2025-03-12 | $3.18 | $3.48 | $3.01 | $3.30 | $3.30 | 23,621 |
| 2025-03-11 | $3.16 | $3.24 | $3.06 | $3.09 | $3.09 | 16,211 |
| 2025-03-10 | $3.23 | $3.33 | $3.00 | $3.21 | $3.21 | 98,837 |
| 2025-03-07 | $3.10 | $3.31 | $3.07 | $3.24 | $3.24 | 50,820 |
| 2025-03-06 | $3.10 | $3.22 | $3.08 | $3.11 | $3.11 | 25,341 |
| 2025-03-05 | $3.27 | $3.29 | $3.10 | $3.11 | $3.11 | 45,986 |
| 2025-03-04 | $3.38 | $3.38 | $3.05 | $3.10 | $3.10 | 176,015 |
| 2025-03-03 | $3.69 | $3.79 | $3.52 | $3.57 | $3.57 | 30,726 |
| 2025-02-28 | $3.69 | $3.79 | $3.52 | $3.67 | $3.67 | 27,120 |
| 2025-02-27 | $3.66 | $3.80 | $3.60 | $3.60 | $3.60 | 23,715 |
| 2025-02-26 | $3.69 | $3.94 | $3.52 | $3.69 | $3.69 | 31,164 |
| 2025-02-25 | $3.83 | $3.93 | $3.66 | $3.74 | $3.74 | 99,728 |
| 2025-02-24 | $4.10 | $4.23 | $3.86 | $3.93 | $3.93 | 100,194 |
| 2025-02-21 | $4.18 | $4.42 | $3.96 | $4.07 | $4.07 | 82,738 |
| 2025-02-20 | $4.90 | $4.91 | $4.10 | $4.24 | $4.24 | 295,892 |
| 2025-02-19 | $4.50 | $4.92 | $4.50 | $4.88 | $4.88 | 221,245 |
| 2025-02-18 | $4.00 | $4.82 | $3.92 | $4.46 | $4.46 | 322,985 |
| 2025-02-14 | $3.92 | $4.05 | $3.73 | $4.01 | $4.01 | 140,806 |
| 2025-02-13 | $3.80 | $3.94 | $3.66 | $3.94 | $3.94 | 80,641 |
| 2025-02-12 | $3.71 | $3.86 | $3.60 | $3.80 | $3.80 | 31,334 |
| 2025-02-11 | $3.85 | $3.85 | $3.68 | $3.68 | $3.68 | 50,630 |
| 2025-02-10 | $3.66 | $3.87 | $3.63 | $3.85 | $3.85 | 79,210 |
| 2025-02-07 | $3.58 | $3.78 | $3.52 | $3.65 | $3.65 | 39,965 |
| 2025-02-06 | $3.81 | $3.93 | $3.52 | $3.57 | $3.57 | 103,129 |
| 2025-02-05 | $3.62 | $3.89 | $3.51 | $3.80 | $3.80 | 45,578 |
| 2025-02-04 | $3.53 | $3.65 | $3.42 | $3.63 | $3.63 | 22,554 |
| 2025-02-03 | $3.41 | $3.63 | $3.28 | $3.53 | $3.53 | 33,487 |
| 2025-01-31 | $3.59 | $3.59 | $3.25 | $3.50 | $3.50 | 68,086 |
| 2025-01-30 | $3.70 | $3.75 | $3.47 | $3.59 | $3.59 | 50,889 |
| 2025-01-29 | $4.33 | $4.33 | $3.30 | $3.60 | $3.60 | 265,439 |
| 2025-01-28 | $4.36 | $4.51 | $4.06 | $4.33 | $4.33 | 128,015 |
| 2025-01-27 | $3.97 | $4.88 | $3.97 | $4.48 | $4.48 | 446,444 |
| 2025-01-24 | $4.35 | $4.35 | $3.70 | $4.20 | $4.20 | 119,420 |
| 2025-01-23 | $3.61 | $4.35 | $3.53 | $4.33 | $4.33 | 182,739 |
| 2025-01-22 | $3.24 | $3.72 | $3.20 | $3.68 | $3.68 | 284,663 |
| 2025-01-21 | $3.14 | $3.30 | $3.10 | $3.27 | $3.27 | 75,876 |
| 2025-01-17 | $2.99 | $3.15 | $2.93 | $3.12 | $3.12 | 48,509 |
| 2025-01-16 | $3.17 | $3.17 | $2.96 | $2.98 | $2.98 | 24,505 |
| 2025-01-15 | $3.40 | $3.40 | $3.15 | $3.18 | $3.18 | 23,417 |
| 2025-01-14 | $3.45 | $3.45 | $3.30 | $3.38 | $3.38 | 25,557 |
| 2025-01-13 | $2.94 | $3.60 | $2.94 | $3.43 | $3.43 | 92,850 |
| 2025-01-10 | $2.98 | $3.05 | $2.89 | $2.89 | $2.89 | 52,724 |
| 2025-01-08 | $3.00 | $3.07 | $2.88 | $2.90 | $2.90 | 29,076 |
| 2025-01-07 | $3.17 | $3.17 | $2.99 | $3.04 | $3.04 | 36,004 |
| 2025-01-06 | $3.36 | $3.36 | $3.05 | $3.06 | $3.06 | 67,267 |
| 2025-01-03 | $3.24 | $3.40 | $3.22 | $3.26 | $3.26 | 14,097 |
| 2025-01-02 | $3.14 | $3.20 | $3.09 | $3.19 | $3.19 | 20,933 |
| 2024-12-31 | $3.11 | $3.25 | $3.01 | $3.07 | $3.07 | 43,946 |
| 2024-12-30 | $3.30 | $3.38 | $3.10 | $3.11 | $3.11 | 35,939 |
| 2024-12-27 | $3.22 | $3.38 | $3.00 | $3.36 | $3.36 | 63,955 |
| 2024-12-26 | $3.12 | $3.22 | $3.10 | $3.19 | $3.19 | 22,598 |
| 2024-12-24 | $3.27 | $3.30 | $3.11 | $3.16 | $3.16 | 18,263 |
| 2024-12-23 | $3.26 | $3.31 | $3.23 | $3.31 | $3.31 | 35,622 |
| 2024-12-20 | $3.17 | $3.31 | $3.16 | $3.26 | $3.26 | 28,920 |
| 2024-12-19 | $3.31 | $3.35 | $3.06 | $3.10 | $3.10 | 60,857 |
| 2024-12-18 | $3.40 | $3.47 | $3.20 | $3.40 | $3.40 | 44,069 |
| 2024-12-17 | $3.34 | $3.35 | $3.21 | $3.32 | $3.32 | 15,023 |
| 2024-12-16 | $3.24 | $3.35 | $3.21 | $3.22 | $3.22 | 9,864 |
| 2024-12-13 | $3.27 | $3.36 | $3.20 | $3.28 | $3.28 | 20,883 |
| 2024-12-12 | $3.49 | $3.50 | $3.25 | $3.29 | $3.29 | 23,852 |
| 2024-12-11 | $3.44 | $3.46 | $3.30 | $3.32 | $3.32 | 11,896 |
| 2024-12-10 | $3.36 | $3.40 | $3.30 | $3.40 | $3.40 | 6,966 |
| 2024-12-09 | $3.39 | $3.45 | $3.20 | $3.36 | $3.36 | 37,796 |
| 2024-12-06 | $3.37 | $3.45 | $3.33 | $3.38 | $3.38 | 10,354 |
| 2024-12-05 | $3.35 | $3.47 | $3.34 | $3.34 | $3.34 | 16,518 |
| 2024-12-04 | $3.41 | $3.46 | $3.31 | $3.40 | $3.40 | 5,372 |
| 2024-12-03 | $3.41 | $3.44 | $3.27 | $3.35 | $3.35 | 12,271 |
| 2024-12-02 | $3.40 | $3.47 | $3.27 | $3.47 | $3.47 | 27,901 |
| 2024-11-29 | $3.34 | $3.52 | $3.32 | $3.41 | $3.41 | 7,100 |
| 2024-11-27 | $3.29 | $3.44 | $3.27 | $3.27 | $3.27 | 13,455 |
| 2024-11-26 | $3.19 | $3.30 | $3.17 | $3.25 | $3.25 | 8,265 |
| 2024-11-25 | $3.20 | $3.20 | $3.05 | $3.15 | $3.15 | 53,050 |
| 2024-11-22 | $3.20 | $3.22 | $3.17 | $3.20 | $3.20 | 11,653 |
| 2024-11-21 | $3.16 | $3.19 | $3.13 | $3.13 | $3.13 | 18,801 |
| 2024-11-20 | $3.22 | $3.25 | $3.14 | $3.17 | $3.17 | 11,549 |
| 2024-11-19 | $3.33 | $3.35 | $3.20 | $3.27 | $3.27 | 42,680 |
| 2024-11-18 | $3.44 | $3.46 | $3.28 | $3.30 | $3.30 | 19,491 |
| 2024-11-15 | $3.73 | $3.73 | $3.51 | $3.53 | $3.53 | 46,697 |
| 2024-11-14 | $3.60 | $3.79 | $3.40 | $3.70 | $3.70 | 13,824 |
| 2024-11-13 | $3.75 | $3.87 | $3.63 | $3.65 | $3.65 | 16,338 |
| 2024-11-12 | $3.75 | $3.99 | $3.44 | $3.99 | $3.99 | 51,983 |
| 2024-11-11 | $3.54 | $3.84 | $3.26 | $3.79 | $3.79 | 53,766 |
| 2024-11-08 | $3.36 | $3.52 | $3.25 | $3.52 | $3.52 | 26,478 |
| 2024-11-07 | $3.39 | $3.40 | $3.32 | $3.40 | $3.40 | 26,325 |
| 2024-11-06 | $3.40 | $3.40 | $3.31 | $3.40 | $3.40 | 74,436 |
| 2024-11-05 | $3.50 | $3.85 | $3.50 | $3.75 | $3.75 | 32,491 |
| 2024-11-04 | $3.61 | $3.93 | $3.54 | $3.75 | $3.75 | 28,082 |
| 2024-11-01 | $3.75 | $3.75 | $3.60 | $3.64 | $3.64 | 8,683 |
| 2024-10-31 | $3.45 | $3.84 | $3.41 | $3.58 | $3.58 | 84,053 |
| 2024-10-30 | $3.60 | $3.75 | $3.37 | $3.37 | $3.37 | 25,398 |
| 2024-10-29 | $3.57 | $3.58 | $3.51 | $3.56 | $3.56 | 13,791 |
| 2024-10-28 | $3.60 | $3.64 | $3.50 | $3.57 | $3.57 | 12,914 |
| 2024-10-25 | $3.40 | $3.64 | $3.38 | $3.60 | $3.60 | 16,286 |
| 2024-10-24 | $3.27 | $3.42 | $3.27 | $3.38 | $3.38 | 7,847 |
| 2024-10-23 | $3.35 | $3.45 | $3.27 | $3.29 | $3.29 | 15,797 |
| 2024-10-22 | $3.34 | $3.43 | $3.31 | $3.33 | $3.33 | 12,623 |
| 2024-10-21 | $3.55 | $3.59 | $3.22 | $3.37 | $3.37 | 25,105 |
| 2024-10-18 | $3.51 | $3.61 | $3.48 | $3.59 | $3.59 | 5,776 |
| 2024-10-17 | $3.56 | $3.62 | $3.47 | $3.55 | $3.55 | 7,738 |
| 2024-10-16 | $3.50 | $3.66 | $3.42 | $3.66 | $3.66 | 19,529 |
| 2024-10-15 | $3.38 | $3.50 | $3.36 | $3.46 | $3.46 | 9,430 |
| 2024-10-14 | $3.47 | $3.51 | $3.30 | $3.39 | $3.39 | 28,893 |
| 2024-10-11 | $3.36 | $3.54 | $3.36 | $3.51 | $3.51 | 7,498 |
| 2024-10-10 | $3.42 | $3.49 | $3.31 | $3.48 | $3.48 | 11,393 |
| 2024-10-09 | $3.39 | $3.40 | $3.31 | $3.31 | $3.31 | 9,799 |
| 2024-10-08 | $3.46 | $3.47 | $3.33 | $3.39 | $3.39 | 11,338 |
| 2024-10-07 | $3.38 | $3.50 | $3.22 | $3.48 | $3.48 | 21,935 |
| 2024-10-04 | $3.44 | $3.44 | $3.03 | $3.29 | $3.29 | 88,068 |
| 2024-10-03 | $3.36 | $3.42 | $3.24 | $3.24 | $3.24 | 38,319 |
| 2024-10-02 | $3.61 | $3.63 | $3.49 | $3.53 | $3.53 | 8,584 |
| 2024-10-01 | $3.54 | $3.66 | $3.21 | $3.60 | $3.60 | 63,126 |
| 2024-09-30 | $3.75 | $3.84 | $3.57 | $3.65 | $3.65 | 24,156 |
| 2024-09-27 | $3.80 | $3.95 | $3.73 | $3.73 | $3.73 | 6,733 |
| 2024-09-26 | $4.03 | $4.03 | $3.80 | $3.83 | $3.83 | 26,576 |
| 2024-09-25 | $3.85 | $4.10 | $3.85 | $4.08 | $4.08 | 18,791 |
| 2024-09-24 | $3.95 | $3.98 | $3.75 | $3.75 | $3.75 | 8,432 |
| 2024-09-23 | $3.88 | $3.95 | $3.74 | $3.83 | $3.83 | 19,469 |
| 2024-09-20 | $4.18 | $4.18 | $3.83 | $3.83 | $3.83 | 15,711 |
| 2024-09-19 | $4.33 | $4.34 | $4.00 | $4.23 | $4.23 | 85,449 |
| 2024-09-18 | $3.93 | $4.38 | $3.90 | $4.37 | $4.37 | 60,637 |
| 2024-09-17 | $4.06 | $4.06 | $3.75 | $3.98 | $3.98 | 22,466 |
| 2024-09-16 | $3.96 | $4.17 | $3.92 | $3.99 | $3.99 | 27,808 |
| 2024-09-13 | $3.88 | $4.19 | $3.69 | $4.01 | $4.01 | 63,300 |
| 2024-09-12 | $3.92 | $4.00 | $3.85 | $3.90 | $3.90 | 46,457 |
| 2024-09-11 | $3.72 | $4.00 | $3.64 | $4.00 | $4.00 | 22,523 |
| 2024-09-10 | $3.63 | $4.00 | $3.60 | $3.68 | $3.68 | 67,553 |
| 2024-09-09 | $3.79 | $3.79 | $3.59 | $3.69 | $3.69 | 25,420 |
| 2024-09-06 | $3.97 | $3.97 | $3.75 | $3.75 | $3.75 | 13,931 |
| 2024-09-05 | $3.75 | $4.00 | $3.74 | $3.97 | $3.97 | 33,332 |
| 2024-09-04 | $3.85 | $3.99 | $3.75 | $3.76 | $3.76 | 23,123 |
| 2024-09-03 | $3.88 | $4.07 | $3.81 | $3.83 | $3.83 | 108,899 |
| 2024-08-30 | $3.85 | $3.91 | $3.75 | $3.84 | $3.84 | 25,946 |
| 2024-08-29 | $3.77 | $4.03 | $3.70 | $3.80 | $3.80 | 40,791 |
| 2024-08-28 | $3.69 | $3.84 | $3.52 | $3.80 | $3.80 | 49,491 |
| 2024-08-27 | $3.65 | $3.74 | $3.60 | $3.61 | $3.61 | 9,521 |
| 2024-08-26 | $3.83 | $3.85 | $3.64 | $3.74 | $3.74 | 27,764 |
| 2024-08-23 | $3.53 | $3.83 | $3.43 | $3.74 | $3.74 | 86,140 |
| 2024-08-22 | $3.42 | $3.56 | $3.15 | $3.54 | $3.54 | 96,392 |
| 2024-08-21 | $3.67 | $3.67 | $3.42 | $3.45 | $3.45 | 90,476 |
| 2024-08-20 | $3.50 | $3.87 | $3.47 | $3.70 | $3.70 | 176,930 |
| 2024-08-19 | $3.30 | $3.55 | $3.29 | $3.50 | $3.50 | 165,363 |
| 2024-08-16 | $3.37 | $3.37 | $3.19 | $3.26 | $3.26 | 27,624 |
| 2024-08-15 | $3.33 | $3.53 | $2.87 | $3.34 | $3.34 | 111,000 |
| 2024-08-14 | $3.48 | $3.55 | $3.21 | $3.28 | $3.28 | 124,967 |
| 2024-08-13 | $3.24 | $3.54 | $3.24 | $3.39 | $3.39 | 117,237 |
| 2024-08-12 | $3.22 | $3.34 | $2.92 | $3.19 | $3.19 | 132,320 |
| 2024-08-09 | $3.40 | $3.53 | $3.10 | $3.24 | $3.24 | 50,213 |
| 2024-08-08 | $3.65 | $3.82 | $3.32 | $3.36 | $3.36 | 31,714 |
| 2024-08-07 | $4.06 | $4.45 | $3.50 | $3.65 | $3.65 | 146,876 |
| 2024-08-06 | $3.00 | $4.06 | $2.70 | $4.06 | $4.06 | 294,987 |
| 2024-08-05 | $4.35 | $4.42 | $4.10 | $4.15 | $4.15 | 42,996 |
| 2024-08-02 | $4.49 | $4.50 | $4.35 | $4.45 | $4.45 | 68,076 |
| 2024-08-01 | $4.41 | $4.53 | $4.41 | $4.49 | $4.49 | 75,972 |
| 2024-07-31 | $4.54 | $4.59 | $4.40 | $4.40 | $4.40 | 74,475 |
| 2024-07-30 | $4.57 | $4.60 | $4.46 | $4.47 | $4.47 | 34,745 |
| 2024-07-29 | $4.59 | $4.62 | $4.40 | $4.60 | $4.60 | 30,805 |
| 2024-07-26 | $4.66 | $4.66 | $4.51 | $4.65 | $4.65 | 36,075 |
| 2024-07-25 | $4.65 | $4.73 | $4.59 | $4.63 | $4.63 | 9,623 |
| 2024-07-24 | $4.60 | $4.76 | $4.60 | $4.62 | $4.62 | 17,705 |
| 2024-07-23 | $4.64 | $4.77 | $4.41 | $4.60 | $4.60 | 85,107 |
| 2024-07-22 | $4.60 | $4.74 | $4.60 | $4.74 | $4.74 | 12,035 |
| 2024-07-19 | $4.59 | $4.67 | $4.46 | $4.58 | $4.58 | 41,901 |
| 2024-07-18 | $4.67 | $4.78 | $4.60 | $4.66 | $4.66 | 17,247 |
| 2024-07-17 | $4.80 | $4.81 | $4.59 | $4.71 | $4.71 | 26,696 |
| 2024-07-16 | $4.60 | $4.80 | $4.57 | $4.80 | $4.80 | 74,793 |
| 2024-07-15 | $4.65 | $4.69 | $4.48 | $4.60 | $4.60 | 72,759 |
| 2024-07-12 | $4.71 | $4.80 | $4.59 | $4.66 | $4.66 | 28,590 |
| 2024-07-11 | $4.65 | $4.77 | $4.65 | $4.71 | $4.71 | 12,108 |
| 2024-07-10 | $4.58 | $4.61 | $4.56 | $4.58 | $4.58 | 13,283 |
| 2024-07-09 | $4.55 | $4.61 | $4.50 | $4.56 | $4.56 | 57,439 |
| 2024-07-08 | $4.66 | $4.66 | $4.51 | $4.52 | $4.52 | 33,318 |
| 2024-07-05 | $4.63 | $4.64 | $4.35 | $4.60 | $4.60 | 162,369 |
| 2024-07-03 | $4.57 | $4.68 | $4.56 | $4.66 | $4.66 | 17,996 |
| 2024-07-02 | $4.63 | $4.63 | $4.56 | $4.59 | $4.59 | 22,146 |
| 2024-07-01 | $4.54 | $4.90 | $4.20 | $4.64 | $4.64 | 142,952 |
| 2024-06-28 | $4.63 | $4.63 | $4.35 | $4.58 | $4.58 | 64,037 |
| 2024-06-27 | $4.45 | $4.64 | $4.45 | $4.64 | $4.64 | 30,231 |
| 2024-06-26 | $4.41 | $4.55 | $4.41 | $4.46 | $4.46 | 38,382 |
| 2024-06-25 | $4.60 | $4.64 | $4.40 | $4.48 | $4.48 | 100,011 |
| 2024-06-24 | $4.78 | $4.88 | $4.60 | $4.61 | $4.61 | 130,878 |
| 2024-06-21 | $4.75 | $4.75 | $4.56 | $4.72 | $4.72 | 125,032 |
| 2024-06-20 | $5.00 | $5.00 | $4.50 | $4.70 | $4.70 | 152,662 |
| 2024-06-18 | $4.96 | $5.05 | $4.82 | $4.99 | $4.99 | 108,698 |
| 2024-06-17 | $4.85 | $5.05 | $4.78 | $4.95 | $4.95 | 494,207 |
| 2024-06-14 | $4.79 | $4.88 | $4.79 | $4.83 | $4.83 | 44,760 |
| 2024-06-13 | $4.78 | $4.91 | $4.70 | $4.84 | $4.84 | 72,920 |
| 2024-06-12 | $4.89 | $4.93 | $4.73 | $4.80 | $4.80 | 69,908 |
| 2024-06-11 | $4.84 | $4.87 | $4.71 | $4.85 | $4.85 | 26,602 |
| 2024-06-10 | $4.76 | $4.94 | $4.70 | $4.80 | $4.80 | 152,423 |
| 2024-06-07 | $5.05 | $5.12 | $4.91 | $4.95 | $4.95 | 57,383 |
| 2024-06-06 | $5.10 | $5.22 | $4.97 | $5.06 | $5.06 | 71,955 |
| 2024-06-05 | $5.08 | $5.19 | $4.95 | $5.16 | $5.16 | 53,328 |
| 2024-06-04 | $5.46 | $5.46 | $4.95 | $5.00 | $5.00 | 96,875 |
| 2024-06-03 | $4.99 | $5.63 | $4.90 | $5.55 | $5.55 | 215,290 |
| 2024-05-31 | $5.10 | $5.24 | $4.84 | $4.99 | $4.99 | 108,259 |
| 2024-05-30 | $5.23 | $5.23 | $4.58 | $5.07 | $5.07 | 224,785 |
| 2024-05-29 | $4.95 | $6.28 | $4.90 | $5.14 | $5.14 | 1,492,058 |
| 2024-05-28 | $4.81 | $4.98 | $4.70 | $4.92 | $4.92 | 85,866 |
| 2024-05-24 | $4.74 | $4.82 | $4.71 | $4.73 | $4.73 | 10,528 |
| 2024-05-23 | $4.98 | $4.98 | $4.69 | $4.74 | $4.74 | 29,918 |
| 2024-05-22 | $4.65 | $4.93 | $4.55 | $4.70 | $4.70 | 55,844 |
| 2024-05-21 | $4.60 | $4.75 | $4.52 | $4.64 | $4.64 | 21,066 |
| 2024-05-20 | $4.59 | $4.69 | $4.44 | $4.55 | $4.55 | 59,624 |
| 2024-05-17 | $4.65 | $4.71 | $4.50 | $4.54 | $4.54 | 39,618 |
| 2024-05-16 | $4.70 | $4.70 | $4.59 | $4.61 | $4.61 | 24,720 |
| 2024-05-15 | $4.75 | $4.75 | $4.51 | $4.64 | $4.64 | 56,765 |
| 2024-05-14 | $4.62 | $4.78 | $4.60 | $4.64 | $4.64 | 37,859 |
| 2024-05-13 | $4.81 | $4.90 | $4.50 | $4.58 | $4.58 | 151,448 |
| 2024-05-10 | $4.98 | $5.10 | $4.63 | $4.69 | $4.69 | 72,445 |
| 2024-05-09 | $4.46 | $4.94 | $4.46 | $4.82 | $4.82 | 133,905 |
| 2024-05-08 | $5.05 | $5.09 | $4.43 | $4.60 | $4.60 | 219,784 |
| 2024-05-07 | $4.97 | $5.20 | $4.75 | $4.97 | $4.97 | 263,135 |
| 2024-05-06 | $4.95 | $5.13 | $4.91 | $5.05 | $5.05 | 53,108 |
| 2024-05-03 | $5.11 | $5.19 | $4.90 | $5.00 | $5.00 | 44,246 |
| 2024-05-02 | $5.04 | $5.08 | $4.92 | $5.08 | $5.08 | 22,660 |
| 2024-05-01 | $5.13 | $5.13 | $5.02 | $5.04 | $5.04 | 9,432 |
| 2024-04-30 | $4.95 | $5.20 | $4.95 | $5.10 | $5.10 | 43,117 |
| 2024-04-29 | $4.86 | $5.30 | $4.85 | $5.06 | $5.06 | 43,965 |
| 2024-04-26 | $4.81 | $5.06 | $4.81 | $5.03 | $5.03 | 28,002 |
| 2024-04-25 | $5.06 | $5.06 | $4.81 | $4.95 | $4.95 | 22,900 |
| 2024-04-24 | $5.13 | $5.13 | $4.96 | $5.06 | $5.06 | 11,136 |
| 2024-04-23 | $4.99 | $5.07 | $4.85 | $5.06 | $5.06 | 32,198 |
| 2024-04-22 | $5.00 | $5.25 | $4.86 | $5.01 | $5.01 | 173,655 |
| 2024-04-19 | $4.71 | $4.97 | $4.71 | $4.96 | $4.96 | 51,047 |
| 2024-04-18 | $4.86 | $4.90 | $4.70 | $4.80 | $4.80 | 66,018 |
| 2024-04-17 | $5.00 | $5.00 | $4.70 | $4.85 | $4.85 | 150,391 |
| 2024-04-16 | $4.93 | $4.98 | $4.72 | $4.98 | $4.98 | 20,148 |
| 2024-04-15 | $5.01 | $5.01 | $4.70 | $4.86 | $4.86 | 57,828 |
| 2024-04-12 | $4.99 | $5.05 | $4.80 | $5.00 | $5.00 | 58,796 |
| 2024-04-11 | $5.00 | $5.05 | $4.93 | $5.00 | $5.00 | 24,995 |
| 2024-04-10 | $4.89 | $5.10 | $4.80 | $5.08 | $5.08 | 396,551 |
| 2024-04-09 | $4.87 | $5.06 | $4.71 | $4.97 | $4.97 | 46,937 |
| 2024-04-08 | $4.79 | $5.05 | $4.79 | $4.86 | $4.86 | 90,036 |
| 2024-04-05 | $4.85 | $5.07 | $4.84 | $5.03 | $5.03 | 17,458 |
| 2024-04-04 | $5.05 | $5.20 | $4.74 | $4.90 | $4.90 | 344,762 |
| 2024-04-03 | $4.88 | $5.20 | $4.82 | $5.15 | $5.15 | 18,319 |
| 2024-04-02 | $4.85 | $4.97 | $4.77 | $4.96 | $4.96 | 11,433 |
| 2024-04-01 | $4.92 | $5.20 | $4.76 | $4.82 | $4.82 | 15,733 |
| 2024-03-28 | $5.21 | $5.21 | $4.93 | $4.93 | $4.93 | 21,154 |
| 2024-03-27 | $4.95 | $5.34 | $4.80 | $5.26 | $5.26 | 246,999 |
| 2024-03-26 | $4.86 | $5.10 | $4.83 | $4.92 | $4.92 | 59,750 |
| 2024-03-25 | $4.82 | $4.90 | $4.50 | $4.78 | $4.78 | 35,108 |
| 2024-03-22 | $4.83 | $5.01 | $4.61 | $4.80 | $4.80 | 23,665 |
| 2024-03-21 | $5.00 | $5.10 | $4.75 | $4.80 | $4.80 | 33,454 |
| 2024-03-20 | $4.67 | $5.15 | $4.67 | $4.94 | $4.94 | 69,029 |
| 2024-03-19 | $4.45 | $4.75 | $4.31 | $4.67 | $4.67 | 48,433 |
| 2024-03-18 | $4.46 | $4.46 | $4.23 | $4.33 | $4.33 | 20,019 |
| 2024-03-15 | $4.37 | $4.71 | $4.24 | $4.46 | $4.46 | 27,897 |
| 2024-03-14 | $4.59 | $4.65 | $4.02 | $4.21 | $4.21 | 66,261 |
| 2024-03-13 | $4.58 | $4.85 | $4.44 | $4.53 | $4.53 | 26,497 |
| 2024-03-12 | $4.95 | $4.95 | $4.54 | $4.66 | $4.66 | 72,444 |
| 2024-03-11 | $4.69 | $5.47 | $4.63 | $4.85 | $4.85 | 64,774 |
| 2024-03-08 | $5.04 | $5.05 | $4.65 | $4.73 | $4.73 | 25,707 |
| 2024-03-07 | $5.10 | $5.22 | $4.88 | $4.99 | $4.99 | 32,583 |
| 2024-03-06 | $5.15 | $5.49 | $4.65 | $5.01 | $5.01 | 85,178 |
| 2024-03-05 | $5.03 | $7.37 | $4.16 | $5.60 | $5.60 | 355,842 |
| 2024-03-04 | $4.84 | $5.62 | $4.84 | $5.62 | $5.62 | 161,307 |
| 2024-03-01 | $4.84 | $5.15 | $4.77 | $4.84 | $4.84 | 43,247 |
| 2024-02-29 | $5.05 | $5.22 | $4.78 | $5.00 | $5.00 | 19,543 |
| 2024-02-28 | $4.99 | $5.20 | $4.90 | $5.00 | $5.00 | 63,316 |
| 2024-02-27 | $4.87 | $5.00 | $4.80 | $4.99 | $4.99 | 23,986 |
| 2024-02-26 | $4.93 | $4.95 | $4.78 | $4.79 | $4.79 | 15,734 |
| 2024-02-23 | $4.70 | $5.00 | $4.70 | $4.85 | $4.85 | 25,484 |
| 2024-02-22 | $4.70 | $5.00 | $4.70 | $4.77 | $4.77 | 16,343 |
| 2024-02-21 | $5.25 | $5.39 | $4.35 | $4.79 | $4.79 | 115,533 |
| 2024-02-20 | $4.61 | $5.25 | $4.47 | $5.18 | $5.18 | 67,080 |
| 2024-02-16 | $4.80 | $4.80 | $4.60 | $4.68 | $4.68 | 3,522 |
| 2024-02-15 | $4.63 | $4.85 | $4.63 | $4.71 | $4.71 | 8,331 |
| 2024-02-14 | $4.91 | $4.91 | $4.60 | $4.89 | $4.89 | 27,090 |
| 2024-02-13 | $4.78 | $4.92 | $4.63 | $4.91 | $4.91 | 2,363 |
| 2024-02-12 | $4.88 | $4.93 | $4.61 | $4.92 | $4.92 | 18,353 |
| 2024-02-09 | $4.64 | $4.86 | $4.52 | $4.80 | $4.80 | 18,821 |
| 2024-02-08 | $4.38 | $4.57 | $4.36 | $4.50 | $4.50 | 14,077 |
| 2024-02-07 | $4.38 | $4.41 | $4.23 | $4.38 | $4.38 | 10,585 |
| 2024-02-06 | $4.37 | $4.43 | $4.00 | $4.38 | $4.38 | 12,818 |
| 2024-02-05 | $4.50 | $4.64 | $4.22 | $4.28 | $4.28 | 14,485 |
| 2024-02-02 | $4.66 | $4.66 | $4.37 | $4.49 | $4.49 | 12,503 |
| 2024-02-01 | $4.53 | $4.74 | $4.52 | $4.66 | $4.66 | 7,070 |
| 2024-01-31 | $4.72 | $4.72 | $4.40 | $4.59 | $4.59 | 6,697 |
| 2024-01-30 | $4.37 | $4.74 | $4.26 | $4.59 | $4.59 | 11,953 |
| 2024-01-29 | $4.82 | $4.87 | $4.26 | $4.42 | $4.42 | 56,711 |
| 2024-01-26 | $4.85 | $4.94 | $4.81 | $4.90 | $4.90 | 7,362 |
| 2024-01-25 | $4.97 | $4.99 | $4.76 | $4.85 | $4.85 | 17,816 |
| 2024-01-24 | $4.99 | $5.01 | $4.67 | $4.74 | $4.74 | 23,449 |
| 2024-01-23 | $4.77 | $5.17 | $4.74 | $4.92 | $4.92 | 21,185 |
| 2024-01-22 | $4.57 | $5.22 | $4.57 | $4.77 | $4.77 | 112,600 |
| 2024-01-19 | $4.50 | $4.76 | $4.40 | $4.50 | $4.50 | 18,406 |
| 2024-01-18 | $4.70 | $4.99 | $4.43 | $4.51 | $4.51 | 52,397 |
| 2024-01-17 | $4.44 | $4.64 | $4.41 | $4.59 | $4.59 | 20,690 |
| 2024-01-16 | $5.20 | $5.24 | $4.40 | $4.57 | $4.57 | 120,541 |
| 2024-01-12 | $5.46 | $5.50 | $5.09 | $5.23 | $5.23 | 31,095 |
| 2024-01-11 | $5.58 | $5.60 | $5.30 | $5.50 | $5.50 | 42,450 |
| 2024-01-10 | $5.62 | $5.79 | $5.36 | $5.50 | $5.50 | 47,380 |
| 2024-01-09 | $5.29 | $5.84 | $5.17 | $5.50 | $5.50 | 237,227 |
| 2024-01-08 | $5.15 | $5.25 | $4.89 | $5.17 | $5.17 | 64,887 |
| 2024-01-05 | $4.99 | $5.15 | $4.81 | $5.14 | $5.14 | 87,565 |
| 2024-01-04 | $4.89 | $5.11 | $4.70 | $5.00 | $5.00 | 58,522 |
| 2024-01-03 | $4.83 | $4.98 | $4.71 | $4.85 | $4.85 | 37,415 |
| 2024-01-02 | $4.48 | $4.86 | $4.48 | $4.83 | $4.83 | 75,928 |
| 2023-12-29 | $4.85 | $4.85 | $4.58 | $4.71 | $4.71 | 17,752 |
| 2023-12-28 | $4.82 | $5.00 | $4.68 | $4.85 | $4.85 | 34,185 |
| 2023-12-27 | $4.83 | $4.99 | $4.79 | $4.87 | $4.87 | 62,600 |
| 2023-12-26 | $4.60 | $4.86 | $4.55 | $4.76 | $4.76 | 44,774 |
| 2023-12-22 | $4.37 | $4.69 | $4.37 | $4.55 | $4.55 | 38,683 |
| 2023-12-21 | $4.40 | $4.50 | $4.28 | $4.40 | $4.40 | 26,340 |
| 2023-12-20 | $4.37 | $4.40 | $4.30 | $4.40 | $4.40 | 15,622 |
| 2023-12-19 | $4.27 | $4.33 | $4.24 | $4.29 | $4.29 | 18,970 |
| 2023-12-18 | $4.40 | $4.40 | $4.24 | $4.30 | $4.30 | 18,633 |
| 2023-12-15 | $4.35 | $4.40 | $4.21 | $4.38 | $4.38 | 16,801 |
| 2023-12-14 | $4.30 | $4.40 | $4.21 | $4.34 | $4.34 | 34,909 |
| 2023-12-13 | $4.15 | $4.30 | $4.14 | $4.29 | $4.29 | 19,029 |
| 2023-12-12 | $4.06 | $4.17 | $4.05 | $4.16 | $4.16 | 34,309 |
| 2023-12-11 | $4.20 | $4.23 | $4.06 | $4.23 | $4.23 | 22,863 |
| 2023-12-08 | $4.21 | $4.22 | $3.97 | $4.15 | $4.15 | 24,517 |
| 2023-12-07 | $4.26 | $4.29 | $3.85 | $4.16 | $4.16 | 32,257 |
| 2023-12-06 | $4.07 | $4.30 | $4.07 | $4.25 | $4.25 | 68,855 |
| 2023-12-05 | $4.19 | $4.20 | $4.02 | $4.20 | $4.20 | 21,720 |
| 2023-12-04 | $4.15 | $4.25 | $4.00 | $4.15 | $4.15 | 8,969 |
| 2023-12-01 | $3.96 | $4.20 | $3.96 | $4.09 | $4.09 | 53,343 |
| 2023-11-30 | $4.13 | $4.22 | $3.94 | $4.02 | $4.02 | 40,099 |
| 2023-11-29 | $4.12 | $4.20 | $3.90 | $4.11 | $4.11 | 41,830 |
| 2023-11-28 | $3.87 | $3.90 | $3.80 | $3.86 | $3.86 | 3,405 |
| 2023-11-27 | $3.63 | $3.90 | $3.63 | $3.81 | $3.81 | 16,068 |
| 2023-11-24 | $3.71 | $3.90 | $3.63 | $3.90 | $3.90 | 3,069 |
| 2023-11-22 | $3.98 | $3.98 | $3.66 | $3.66 | $3.66 | 17,767 |
| 2023-11-21 | $3.80 | $3.98 | $3.80 | $3.86 | $3.86 | 19,189 |
| 2023-11-20 | $3.66 | $3.90 | $3.54 | $3.71 | $3.71 | 23,124 |
| 2023-11-17 | $3.70 | $3.80 | $3.68 | $3.68 | $3.68 | 4,455 |
| 2023-11-16 | $3.78 | $3.80 | $3.65 | $3.66 | $3.66 | 12,683 |
| 2023-11-15 | $3.78 | $3.92 | $3.69 | $3.91 | $3.91 | 17,799 |
| 2023-11-14 | $3.26 | $3.93 | $3.20 | $3.67 | $3.67 | 77,838 |
| 2023-11-13 | $3.30 | $3.40 | $3.11 | $3.22 | $3.22 | 74,714 |
| 2023-11-10 | $3.75 | $3.99 | $3.31 | $3.40 | $3.40 | 43,196 |
| 2023-11-09 | $3.82 | $3.98 | $3.78 | $3.88 | $3.88 | 11,548 |
| 2023-11-08 | $3.75 | $4.00 | $3.75 | $3.91 | $3.91 | 23,801 |
| 2023-11-07 | $4.20 | $4.20 | $3.80 | $3.91 | $3.91 | 51,422 |
| 2023-11-06 | $4.10 | $4.10 | $3.72 | $3.86 | $3.86 | 31,299 |
| 2023-11-03 | $3.97 | $4.14 | $3.84 | $4.07 | $4.07 | 25,574 |
| 2023-11-02 | $3.82 | $4.01 | $3.68 | $3.96 | $3.96 | 36,486 |
| 2023-11-01 | $3.64 | $3.82 | $3.38 | $3.82 | $3.82 | 83,700 |
| 2023-10-31 | $3.84 | $3.84 | $3.60 | $3.69 | $3.69 | 86,852 |
| 2023-10-30 | $3.60 | $3.93 | $3.60 | $3.85 | $3.85 | 20,084 |
| 2023-10-27 | $4.00 | $4.20 | $3.53 | $3.63 | $3.63 | 83,430 |
| 2023-10-26 | $3.68 | $4.20 | $3.68 | $4.00 | $4.00 | 126,672 |
| 2023-10-25 | $3.45 | $3.91 | $3.41 | $3.67 | $3.67 | 90,806 |
| 2023-10-24 | $3.11 | $3.54 | $3.05 | $3.39 | $3.39 | 77,261 |
| 2023-10-23 | $3.00 | $3.14 | $2.94 | $3.04 | $3.04 | 25,440 |
| 2023-10-20 | $3.17 | $3.18 | $3.02 | $3.04 | $3.04 | 31,024 |
| 2023-10-19 | $3.20 | $3.31 | $3.10 | $3.10 | $3.10 | 60,358 |
| 2023-10-18 | $3.22 | $3.33 | $3.12 | $3.21 | $3.21 | 15,651 |
| 2023-10-17 | $3.05 | $3.12 | $2.88 | $3.12 | $3.12 | 19,893 |
| 2023-10-16 | $3.06 | $3.14 | $2.88 | $3.00 | $3.00 | 19,317 |
| 2023-10-13 | $3.00 | $3.17 | $3.00 | $3.11 | $3.11 | 10,698 |
| 2023-10-12 | $2.96 | $3.05 | $2.78 | $3.01 | $3.01 | 19,106 |
| 2023-10-11 | $2.65 | $3.01 | $2.65 | $2.99 | $2.99 | 24,656 |
| 2023-10-10 | $2.84 | $3.20 | $2.55 | $2.57 | $2.57 | 17,847 |
| 2023-10-09 | $2.80 | $3.00 | $2.74 | $2.89 | $2.89 | 11,928 |
| 2023-10-06 | $2.61 | $2.78 | $2.49 | $2.77 | $2.77 | 31,348 |
| 2023-10-05 | $2.46 | $2.65 | $2.46 | $2.54 | $2.54 | 6,290 |
| 2023-10-04 | $2.51 | $2.85 | $2.51 | $2.52 | $2.52 | 26,022 |
| 2023-10-03 | $2.47 | $2.70 | $2.46 | $2.50 | $2.50 | 17,624 |
| 2023-10-02 | $2.55 | $2.67 | $2.45 | $2.53 | $2.53 | 46,848 |
| 2023-09-29 | $2.47 | $2.55 | $2.45 | $2.55 | $2.55 | 30,891 |
| 2023-09-28 | $2.41 | $2.55 | $2.41 | $2.45 | $2.45 | 13,618 |
| 2023-09-27 | $2.42 | $2.50 | $2.42 | $2.42 | $2.42 | 18,751 |
| 2023-09-26 | $2.41 | $2.52 | $2.41 | $2.43 | $2.43 | 4,414 |
| 2023-09-25 | $2.35 | $2.51 | $2.33 | $2.41 | $2.41 | 10,492 |
| 2023-09-22 | $2.42 | $2.45 | $2.38 | $2.38 | $2.38 | 22,434 |
| 2023-09-21 | $2.55 | $2.55 | $2.42 | $2.45 | $2.45 | 20,175 |
| 2023-09-20 | $2.41 | $2.55 | $2.40 | $2.55 | $2.55 | 11,677 |
| 2023-09-19 | $2.54 | $2.55 | $2.41 | $2.42 | $2.42 | 3,852 |
| 2023-09-18 | $2.48 | $2.54 | $2.40 | $2.54 | $2.54 | 11,641 |
| 2023-09-15 | $2.53 | $2.55 | $2.38 | $2.41 | $2.41 | 23,563 |
| 2023-09-14 | $2.52 | $2.54 | $2.39 | $2.53 | $2.53 | 20,818 |
| 2023-09-13 | $2.48 | $2.48 | $2.30 | $2.32 | $2.32 | 34,041 |
| 2023-09-12 | $2.46 | $2.55 | $2.46 | $2.52 | $2.52 | 8,121 |
| 2023-09-11 | $2.53 | $2.53 | $2.45 | $2.45 | $2.45 | 8,309 |
| 2023-09-08 | $2.55 | $2.55 | $2.48 | $2.49 | $2.49 | 8,693 |
| 2023-09-07 | $2.35 | $2.55 | $2.34 | $2.55 | $2.55 | 22,657 |
| 2023-09-06 | $2.41 | $2.43 | $2.30 | $2.33 | $2.33 | 90,983 |
| 2023-09-05 | $2.42 | $2.52 | $2.32 | $2.45 | $2.45 | 130,378 |
| 2023-09-01 | $2.43 | $2.53 | $2.43 | $2.43 | $2.43 | 42,289 |
| 2023-08-31 | $2.47 | $2.58 | $2.37 | $2.44 | $2.44 | 99,043 |
| 2023-08-30 | $2.45 | $2.59 | $2.41 | $2.50 | $2.50 | 86,558 |
| 2023-08-29 | $2.40 | $2.60 | $2.35 | $2.45 | $2.45 | 130,741 |
| 2023-08-28 | $2.45 | $2.48 | $2.36 | $2.42 | $2.42 | 17,689 |
| 2023-08-25 | $2.40 | $2.48 | $2.31 | $2.40 | $2.40 | 22,835 |
| 2023-08-24 | $2.40 | $2.48 | $2.27 | $2.36 | $2.36 | 39,481 |
| 2023-08-23 | $2.45 | $2.55 | $2.30 | $2.37 | $2.37 | 97,553 |
| 2023-08-22 | $2.61 | $2.61 | $2.38 | $2.45 | $2.45 | 49,426 |
| 2023-08-21 | $2.50 | $2.50 | $2.23 | $2.40 | $2.40 | 126,825 |
| 2023-08-18 | $2.28 | $2.66 | $2.15 | $2.45 | $2.45 | 153,420 |
| 2023-08-17 | $2.53 | $2.53 | $2.13 | $2.30 | $2.30 | 154,548 |
| 2023-08-16 | $2.97 | $2.98 | $2.57 | $2.60 | $2.60 | 65,646 |
| 2023-08-15 | $2.92 | $3.05 | $2.74 | $2.90 | $2.90 | 71,616 |
| 2023-08-14 | $3.00 | $3.19 | $2.92 | $3.00 | $3.00 | 32,114 |
| 2023-08-11 | $3.34 | $3.43 | $3.01 | $3.07 | $3.07 | 53,936 |
| 2023-08-10 | $3.57 | $3.70 | $3.34 | $3.38 | $3.38 | 44,487 |
| 2023-08-09 | $3.46 | $3.98 | $3.42 | $3.61 | $3.61 | 91,483 |
| 2023-08-08 | $3.40 | $3.78 | $3.32 | $3.55 | $3.55 | 85,412 |
| 2023-08-07 | $3.61 | $3.72 | $3.33 | $3.36 | $3.36 | 31,591 |
| 2023-08-04 | $3.69 | $3.73 | $3.51 | $3.64 | $3.64 | 82,871 |
| 2023-08-03 | $3.80 | $3.92 | $3.54 | $3.60 | $3.60 | 63,475 |
| 2023-08-02 | $3.62 | $3.77 | $3.53 | $3.76 | $3.76 | 41,975 |
| 2023-08-01 | $3.70 | $3.98 | $3.60 | $3.63 | $3.63 | 39,407 |
| 2023-07-31 | $3.91 | $4.00 | $3.72 | $3.80 | $3.80 | 121,969 |
| 2023-07-28 | $3.76 | $3.90 | $3.65 | $3.85 | $3.85 | 116,399 |
| 2023-07-27 | $4.10 | $4.10 | $3.76 | $3.80 | $3.80 | 20,976 |
| 2023-07-26 | $3.98 | $4.00 | $3.89 | $3.99 | $3.99 | 30,942 |
| 2023-07-25 | $3.99 | $4.12 | $3.96 | $3.99 | $3.99 | 88,262 |
| 2023-07-24 | $4.16 | $4.34 | $3.89 | $3.94 | $3.94 | 68,451 |
| 2023-07-21 | $4.17 | $4.56 | $4.17 | $4.24 | $4.24 | 21,258 |
| 2023-07-20 | $4.25 | $4.27 | $4.13 | $4.15 | $4.15 | 28,440 |
| 2023-07-19 | $4.40 | $4.42 | $4.21 | $4.27 | $4.27 | 13,467 |
| 2023-07-18 | $4.43 | $4.50 | $4.26 | $4.26 | $4.26 | 27,145 |
| 2023-07-17 | $4.51 | $4.55 | $4.35 | $4.39 | $4.39 | 41,870 |
| 2023-07-14 | $4.49 | $4.70 | $4.40 | $4.58 | $4.58 | 17,087 |
| 2023-07-13 | $4.59 | $4.70 | $4.46 | $4.46 | $4.46 | 39,043 |
| 2023-07-12 | $4.60 | $4.80 | $4.46 | $4.57 | $4.57 | 40,711 |
| 2023-07-11 | $4.47 | $4.70 | $4.35 | $4.43 | $4.43 | 97,327 |
| 2023-07-10 | $4.11 | $4.54 | $4.11 | $4.44 | $4.44 | 149,207 |
| 2023-07-07 | $4.13 | $4.33 | $4.10 | $4.12 | $4.12 | 38,042 |
| 2023-07-06 | $4.47 | $4.50 | $4.05 | $4.15 | $4.15 | 30,449 |
| 2023-07-05 | $4.34 | $4.46 | $4.08 | $4.33 | $4.33 | 25,636 |
| 2023-07-03 | $4.39 | $4.70 | $4.25 | $4.26 | $4.26 | 21,469 |
| 2023-06-30 | $4.19 | $4.50 | $4.10 | $4.48 | $4.48 | 144,399 |
| 2023-06-29 | $3.99 | $4.20 | $3.93 | $4.14 | $4.14 | 57,109 |
| 2023-06-28 | $3.94 | $4.07 | $3.94 | $4.00 | $4.00 | 45,949 |
| 2023-06-27 | $3.86 | $4.14 | $3.77 | $3.84 | $3.84 | 63,957 |
| 2023-06-26 | $3.89 | $4.22 | $3.76 | $3.88 | $3.88 | 70,655 |
| 2023-06-23 | $4.03 | $4.30 | $3.76 | $3.84 | $3.84 | 22,966 |
| 2023-06-22 | $4.10 | $4.27 | $4.00 | $4.11 | $4.11 | 31,303 |
| 2023-06-21 | $4.11 | $4.32 | $4.06 | $4.12 | $4.12 | 19,001 |
| 2023-06-20 | $4.34 | $4.34 | $4.00 | $4.09 | $4.09 | 49,927 |
| 2023-06-16 | $4.15 | $4.38 | $3.93 | $4.35 | $4.35 | 56,626 |
| 2023-06-15 | $4.28 | $4.28 | $4.00 | $4.13 | $4.13 | 11,554 |
| 2023-06-14 | $4.04 | $4.40 | $3.53 | $4.40 | $4.40 | 117,927 |
| 2023-06-13 | $4.31 | $4.34 | $4.02 | $4.02 | $4.02 | 76,727 |
| 2023-06-12 | $4.29 | $4.47 | $4.04 | $4.47 | $4.47 | 16,522 |
| 2023-06-09 | $4.35 | $4.48 | $4.14 | $4.22 | $4.22 | 8,932 |
| 2023-06-08 | $4.27 | $4.60 | $4.27 | $4.42 | $4.42 | 22,853 |
| 2023-06-07 | $4.22 | $4.41 | $4.17 | $4.26 | $4.26 | 15,752 |
| 2023-06-06 | $4.12 | $4.32 | $3.99 | $4.15 | $4.15 | 101,358 |
| 2023-06-05 | $4.32 | $4.43 | $4.18 | $4.18 | $4.18 | 26,253 |
| 2023-06-02 | $4.51 | $4.70 | $4.36 | $4.43 | $4.43 | 17,310 |
| 2023-06-01 | $4.52 | $4.70 | $4.35 | $4.44 | $4.44 | 25,107 |
| 2023-05-31 | $4.53 | $4.83 | $4.44 | $4.61 | $4.61 | 8,815 |
| 2023-05-30 | $4.40 | $4.64 | $4.40 | $4.64 | $4.64 | 4,589 |
| 2023-05-26 | $4.37 | $4.58 | $4.37 | $4.40 | $4.40 | 15,810 |
| 2023-05-25 | $4.83 | $4.90 | $4.33 | $4.37 | $4.37 | 21,985 |
| 2023-05-24 | $4.95 | $4.95 | $4.62 | $4.90 | $4.90 | 40,881 |
| 2023-05-23 | $4.80 | $5.00 | $4.76 | $4.96 | $4.96 | 139,685 |
| 2023-05-22 | $4.48 | $4.98 | $4.20 | $4.84 | $4.84 | 67,655 |
| 2023-05-19 | $4.35 | $4.55 | $4.11 | $4.47 | $4.47 | 47,384 |
| 2023-05-18 | $4.25 | $4.69 | $4.25 | $4.36 | $4.36 | 21,850 |
| 2023-05-17 | $4.18 | $4.25 | $3.80 | $4.25 | $4.25 | 1,198,861 |
| 2023-05-16 | $4.48 | $4.53 | $4.15 | $4.23 | $4.23 | 37,942 |
| 2023-05-15 | $4.58 | $4.63 | $4.14 | $4.46 | $4.46 | 111,629 |
| 2023-05-12 | $4.71 | $4.88 | $4.43 | $4.51 | $4.51 | 21,986 |
| 2023-05-11 | $4.60 | $4.68 | $4.50 | $4.63 | $4.63 | 17,770 |
| 2023-05-10 | $4.86 | $4.94 | $4.60 | $4.63 | $4.63 | 38,313 |
| 2023-05-09 | $4.99 | $4.99 | $4.60 | $4.85 | $4.85 | 79,028 |
| 2023-05-08 | $4.76 | $4.86 | $4.66 | $4.76 | $4.76 | 26,469 |
| 2023-05-05 | $4.88 | $4.95 | $4.75 | $4.83 | $4.83 | 20,602 |
| 2023-05-04 | $4.60 | $4.82 | $4.60 | $4.78 | $4.78 | 6,657 |
| 2023-05-03 | $4.71 | $4.95 | $4.61 | $4.61 | $4.61 | 28,026 |
| 2023-05-02 | $5.06 | $5.06 | $4.66 | $4.66 | $4.66 | 40,027 |
| 2023-05-01 | $4.84 | $5.08 | $4.73 | $5.06 | $5.06 | 28,052 |
| 2023-04-28 | $4.79 | $4.92 | $4.73 | $4.84 | $4.84 | 33,721 |
| 2023-04-27 | $4.74 | $4.79 | $4.63 | $4.78 | $4.78 | 5,364 |
| 2023-04-26 | $4.62 | $4.87 | $4.62 | $4.66 | $4.66 | 22,575 |
| 2023-04-25 | $4.78 | $4.99 | $4.60 | $4.60 | $4.60 | 44,138 |
| 2023-04-24 | $4.65 | $4.82 | $4.64 | $4.80 | $4.80 | 16,374 |
| 2023-04-21 | $4.75 | $4.92 | $4.50 | $4.65 | $4.65 | 40,599 |
| 2023-04-20 | $5.36 | $5.38 | $4.69 | $4.69 | $4.69 | 46,312 |
| 2023-04-19 | $5.19 | $5.34 | $4.83 | $5.30 | $5.30 | 154,767 |
| 2023-04-18 | $4.64 | $5.43 | $4.52 | $5.10 | $5.10 | 92,531 |
| 2023-04-17 | $4.37 | $4.75 | $4.37 | $4.58 | $4.58 | 16,131 |
| 2023-04-14 | $4.86 | $4.86 | $4.33 | $4.37 | $4.37 | 38,362 |
| 2023-04-13 | $4.73 | $4.93 | $4.63 | $4.85 | $4.85 | 44,043 |
| 2023-04-12 | $4.80 | $4.91 | $4.58 | $4.73 | $4.73 | 68,087 |
| 2023-04-11 | $4.79 | $5.10 | $4.67 | $4.79 | $4.79 | 119,321 |
| 2023-04-10 | $4.70 | $4.88 | $4.55 | $4.67 | $4.67 | 43,828 |
| 2023-04-06 | $4.69 | $4.84 | $4.69 | $4.69 | $4.69 | 37,610 |
| 2023-04-05 | $5.00 | $5.18 | $4.66 | $4.70 | $4.70 | 66,791 |
| 2023-04-04 | $4.70 | $5.23 | $4.52 | $4.96 | $4.96 | 127,433 |
| 2023-04-03 | $4.90 | $4.91 | $4.71 | $4.72 | $4.72 | 35,386 |
| 2023-03-31 | $4.70 | $4.99 | $4.36 | $4.97 | $4.97 | 83,944 |
| 2023-03-30 | $4.74 | $4.83 | $4.56 | $4.63 | $4.63 | 96,633 |
| 2023-03-29 | $4.68 | $4.88 | $4.62 | $4.75 | $4.75 | 106,419 |
| 2023-03-28 | $4.75 | $5.09 | $4.61 | $4.62 | $4.62 | 96,866 |
| 2023-03-27 | $4.50 | $4.78 | $4.38 | $4.76 | $4.76 | 87,325 |
| 2023-03-24 | $4.35 | $4.50 | $4.13 | $4.33 | $4.33 | 96,344 |
| 2023-03-23 | $4.19 | $4.60 | $4.19 | $4.42 | $4.42 | 51,316 |
| 2023-03-22 | $4.49 | $4.49 | $4.02 | $4.18 | $4.18 | 104,799 |
| 2023-03-21 | $4.42 | $4.68 | $4.42 | $4.66 | $4.66 | 59,437 |
| 2023-03-20 | $5.37 | $5.40 | $3.95 | $4.46 | $4.46 | 408,808 |
| 2023-03-17 | $5.48 | $5.73 | $5.05 | $5.45 | $5.45 | 278,653 |
| 2023-03-16 | $4.75 | $5.77 | $4.52 | $5.49 | $5.49 | 409,755 |
| 2023-03-15 | $4.71 | $5.10 | $4.43 | $4.86 | $4.86 | 523,275 |
| 2023-03-14 | $3.70 | $5.04 | $3.56 | $4.99 | $4.99 | 757,923 |
| 2023-03-13 | $3.40 | $3.85 | $3.29 | $3.63 | $3.63 | 220,331 |
| 2023-03-10 | $3.30 | $3.75 | $3.04 | $3.46 | $3.46 | 768,004 |
| 2023-03-09 | $3.15 | $3.48 | $3.03 | $3.32 | $3.32 | 203,340 |
| 2023-03-08 | $2.60 | $3.17 | $2.54 | $3.08 | $3.08 | 485,302 |
| 2023-03-07 | $2.87 | $2.88 | $2.50 | $2.53 | $2.53 | 77,470 |
| 2023-03-06 | $2.77 | $2.77 | $2.51 | $2.58 | $2.58 | 87,318 |
| 2023-03-03 | $2.89 | $2.89 | $2.60 | $2.77 | $2.77 | 58,457 |
| 2023-03-02 | $2.57 | $2.96 | $2.56 | $2.83 | $2.83 | 8,991 |
| 2023-03-01 | $2.60 | $2.65 | $2.53 | $2.62 | $2.62 | 48,219 |
| 2023-02-28 | $2.50 | $2.60 | $2.40 | $2.60 | $2.60 | 41,698 |
| 2023-02-27 | $2.35 | $2.49 | $2.25 | $2.41 | $2.41 | 89,514 |
| 2023-02-24 | $2.50 | $2.50 | $2.27 | $2.27 | $2.27 | 63,729 |
| 2023-02-23 | $2.79 | $2.84 | $2.46 | $2.58 | $2.58 | 34,914 |
| 2023-02-22 | $2.57 | $2.98 | $2.57 | $2.78 | $2.78 | 82,140 |
| 2023-02-21 | $2.55 | $2.80 | $2.45 | $2.63 | $2.63 | 76,633 |
| 2023-02-17 | $2.55 | $2.78 | $2.53 | $2.61 | $2.61 | 39,265 |
| 2023-02-16 | $2.66 | $2.71 | $2.54 | $2.60 | $2.60 | 32,217 |
| 2023-02-15 | $2.74 | $2.79 | $2.68 | $2.68 | $2.68 | 8,296 |
| 2023-02-14 | $2.95 | $2.95 | $2.69 | $2.78 | $2.78 | 39,517 |
| 2023-02-13 | $3.28 | $3.28 | $2.84 | $2.96 | $2.96 | 84,927 |
| 2023-02-10 | $2.69 | $2.91 | $2.62 | $2.76 | $2.76 | 68,114 |
| 2023-02-09 | $2.83 | $3.00 | $2.68 | $2.69 | $2.69 | 31,711 |
| 2023-02-08 | $2.96 | $3.00 | $2.89 | $2.90 | $2.90 | 35,393 |
| 2023-02-07 | $2.90 | $3.00 | $2.83 | $3.00 | $3.00 | 121,185 |
| 2023-02-06 | $2.82 | $2.93 | $2.77 | $2.88 | $2.88 | 56,065 |
| 2023-02-03 | $2.86 | $2.97 | $2.80 | $2.90 | $2.90 | 8,527 |
| 2023-02-02 | $3.08 | $3.08 | $2.82 | $2.85 | $2.85 | 38,699 |
| 2023-02-01 | $3.00 | $3.03 | $2.93 | $3.00 | $3.00 | 71,754 |
| 2023-01-31 | $3.00 | $3.05 | $2.97 | $3.00 | $3.00 | 108,041 |
| 2023-01-30 | $2.90 | $3.00 | $2.81 | $2.94 | $2.94 | 64,260 |
| 2023-01-27 | $2.97 | $2.99 | $2.90 | $2.90 | $2.90 | 13,234 |
| 2023-01-26 | $3.00 | $3.00 | $2.71 | $2.96 | $2.96 | 95,307 |
| 2023-01-25 | $2.96 | $3.14 | $2.91 | $3.10 | $3.10 | 105,254 |
| 2023-01-24 | $3.05 | $3.08 | $2.91 | $3.00 | $3.00 | 57,962 |
| 2023-01-23 | $3.14 | $3.15 | $2.86 | $3.00 | $3.00 | 264,001 |
| 2023-01-20 | $3.03 | $3.12 | $2.85 | $3.10 | $3.10 | 74,099 |
| 2023-01-19 | $2.96 | $3.05 | $2.96 | $3.00 | $3.00 | 132,236 |
| 2023-01-18 | $3.14 | $3.14 | $2.89 | $2.94 | $2.94 | 154,901 |
| 2023-01-17 | $3.10 | $3.13 | $2.87 | $3.13 | $3.13 | 167,283 |
| 2023-01-13 | $3.05 | $3.15 | $3.00 | $3.13 | $3.13 | 54,235 |
| 2023-01-12 | $2.83 | $3.15 | $2.83 | $3.07 | $3.07 | 48,765 |
| 2023-01-11 | $2.62 | $3.04 | $2.50 | $2.80 | $2.80 | 112,989 |
| 2023-01-10 | $2.40 | $2.66 | $2.31 | $2.56 | $2.56 | 99,048 |
| 2023-01-09 | $1.99 | $2.33 | $1.99 | $2.24 | $2.24 | 54,338 |
| 2023-01-06 | $2.12 | $2.25 | $1.98 | $1.98 | $1.98 | 109,774 |
| 2023-01-05 | $2.18 | $2.37 | $2.06 | $2.16 | $2.16 | 31,511 |
| 2023-01-04 | $1.85 | $2.25 | $1.85 | $2.20 | $2.20 | 228,496 |
| 2023-01-03 | $2.19 | $2.58 | $2.19 | $2.25 | $2.25 | 177,122 |
| 2022-12-30 | $2.19 | $2.29 | $2.02 | $2.06 | $2.06 | 106,639 |
| 2022-12-29 | $2.60 | $2.60 | $2.20 | $2.25 | $2.25 | 72,057 |
| 2022-12-28 | $2.61 | $2.69 | $2.47 | $2.59 | $2.59 | 38,961 |
| 2022-12-27 | $2.79 | $2.83 | $2.57 | $2.65 | $2.65 | 66,968 |
| 2022-12-23 | $2.90 | $3.00 | $2.71 | $2.85 | $2.85 | 95,523 |
| 2022-12-22 | $3.00 | $3.08 | $2.83 | $2.98 | $2.98 | 73,660 |
| 2022-12-21 | $2.68 | $3.24 | $2.56 | $2.95 | $2.95 | 94,016 |
| 2022-12-20 | $2.44 | $2.70 | $2.32 | $2.70 | $2.70 | 85,731 |
| 2022-12-19 | $2.14 | $2.55 | $2.06 | $2.44 | $2.44 | 103,953 |
| 2022-12-16 | $2.25 | $2.33 | $2.10 | $2.11 | $2.11 | 17,469 |
| 2022-12-15 | $2.23 | $2.33 | $2.15 | $2.33 | $2.33 | 26,162 |
| 2022-12-14 | $2.22 | $2.25 | $2.07 | $2.25 | $2.25 | 12,330 |
| 2022-12-13 | $2.13 | $2.32 | $2.05 | $2.05 | $2.05 | 17,590 |
| 2022-12-12 | $2.21 | $2.21 | $2.03 | $2.05 | $2.05 | 33,647 |
| 2022-12-09 | $2.05 | $2.33 | $2.04 | $2.24 | $2.24 | 39,865 |
| 2022-12-08 | $2.18 | $2.32 | $2.00 | $2.04 | $2.04 | 25,571 |
| 2022-12-07 | $2.13 | $2.35 | $2.05 | $2.19 | $2.19 | 41,310 |
| 2022-12-06 | $2.12 | $2.23 | $2.10 | $2.10 | $2.10 | 30,878 |
| 2022-12-05 | $2.26 | $2.44 | $2.05 | $2.05 | $2.05 | 40,776 |
| 2022-12-02 | $2.25 | $2.44 | $2.20 | $2.29 | $2.29 | 18,013 |
| 2022-12-01 | $2.35 | $2.37 | $2.10 | $2.27 | $2.27 | 61,416 |
| 2022-11-30 | $2.19 | $2.40 | $2.19 | $2.31 | $2.31 | 41,368 |
| 2022-11-29 | $2.07 | $2.21 | $2.04 | $2.18 | $2.18 | 42,731 |
| 2022-11-28 | $2.03 | $2.14 | $2.03 | $2.03 | $2.03 | 67,539 |
| 2022-11-25 | $2.03 | $2.24 | $2.00 | $2.08 | $2.08 | 18,855 |
| 2022-11-23 | $1.96 | $2.21 | $1.91 | $2.00 | $2.00 | 21,757 |
| 2022-11-22 | $1.77 | $2.00 | $1.77 | $2.00 | $2.00 | 66,992 |
| 2022-11-21 | $1.95 | $1.98 | $1.80 | $1.82 | $1.82 | 32,326 |
| 2022-11-18 | $1.89 | $2.05 | $1.78 | $1.93 | $1.93 | 101,615 |
| 2022-11-17 | $1.87 | $2.05 | $1.76 | $1.84 | $1.84 | 39,699 |
| 2022-11-16 | $2.03 | $2.14 | $1.91 | $1.91 | $1.91 | 158,315 |
| 2022-11-15 | $2.04 | $2.21 | $2.03 | $2.05 | $2.05 | 80,863 |
| 2022-11-14 | $2.28 | $2.31 | $2.03 | $2.04 | $2.04 | 43,582 |
| 2022-11-11 | $2.00 | $2.40 | $2.00 | $2.28 | $2.28 | 82,295 |
| 2022-11-10 | $1.82 | $2.06 | $1.75 | $2.00 | $2.00 | 213,903 |
| 2022-11-09 | $1.76 | $1.84 | $1.69 | $1.71 | $1.71 | 95,429 |
| 2022-11-08 | $2.01 | $2.15 | $1.82 | $1.84 | $1.84 | 85,457 |
| 2022-11-07 | $1.97 | $1.97 | $1.84 | $1.94 | $1.94 | 89,184 |
| 2022-11-04 | $1.96 | $2.07 | $1.92 | $1.94 | $1.94 | 55,425 |
| 2022-11-03 | $2.12 | $2.16 | $1.86 | $1.95 | $1.95 | 107,556 |
| 2022-11-02 | $2.21 | $2.29 | $2.08 | $2.10 | $2.10 | 188,943 |
| 2022-11-01 | $2.27 | $2.70 | $2.10 | $2.21 | $2.21 | 166,885 |
| 2022-10-31 | $2.23 | $2.23 | $2.05 | $2.20 | $2.20 | 44,304 |
| 2022-10-28 | $2.12 | $2.27 | $2.12 | $2.19 | $2.19 | 22,349 |
| 2022-10-27 | $2.27 | $2.28 | $2.14 | $2.14 | $2.14 | 32,525 |
| 2022-10-26 | $2.36 | $2.51 | $2.20 | $2.29 | $2.29 | 242,574 |
| 2022-10-25 | $2.37 | $2.71 | $2.29 | $2.39 | $2.39 | 147,546 |
| 2022-10-24 | $2.18 | $2.40 | $2.10 | $2.32 | $2.32 | 186,924 |
| 2022-10-21 | $2.30 | $2.30 | $2.02 | $2.13 | $2.13 | 303,579 |
| 2022-10-20 | $2.30 | $2.36 | $2.18 | $2.27 | $2.27 | 15,672 |
| 2022-10-19 | $2.21 | $2.28 | $2.15 | $2.24 | $2.24 | 43,050 |
| 2022-10-18 | $2.28 | $2.31 | $2.20 | $2.25 | $2.25 | 17,219 |
| 2022-10-17 | $2.28 | $2.35 | $2.26 | $2.27 | $2.27 | 26,736 |
| 2022-10-14 | $2.38 | $2.38 | $2.23 | $2.27 | $2.27 | 44,953 |
| 2022-10-13 | $2.37 | $2.42 | $2.30 | $2.33 | $2.33 | 45,437 |
| 2022-10-12 | $2.50 | $2.50 | $2.37 | $2.45 | $2.45 | 48,512 |
| 2022-10-11 | $2.50 | $2.62 | $2.27 | $2.44 | $2.44 | 124,506 |
| 2022-10-10 | $2.54 | $2.54 | $2.42 | $2.47 | $2.47 | 46,489 |
| 2022-10-07 | $2.65 | $2.70 | $2.51 | $2.56 | $2.56 | 46,225 |
| 2022-10-06 | $2.68 | $3.52 | $2.62 | $2.65 | $2.65 | 397,231 |
| 2022-10-05 | $2.74 | $2.78 | $2.64 | $2.64 | $2.64 | 85,679 |
| 2022-10-04 | $2.77 | $2.77 | $2.65 | $2.75 | $2.75 | 147,309 |
| 2022-10-03 | $2.68 | $2.70 | $2.58 | $2.62 | $2.62 | 82,760 |
| 2022-09-30 | $2.67 | $2.70 | $2.57 | $2.63 | $2.63 | 84,189 |
| 2022-09-29 | $2.85 | $2.85 | $2.60 | $2.63 | $2.63 | 32,329 |
| 2022-09-28 | $2.66 | $2.92 | $2.65 | $2.85 | $2.85 | 80,661 |
| 2022-09-27 | $2.89 | $2.99 | $2.62 | $2.68 | $2.68 | 93,454 |
| 2022-09-26 | $2.83 | $2.95 | $2.78 | $2.84 | $2.84 | 48,270 |
| 2022-09-23 | $2.92 | $3.00 | $2.85 | $2.97 | $2.97 | 143,138 |
| 2022-09-22 | $3.01 | $3.08 | $2.85 | $2.94 | $2.94 | 281,976 |
| 2022-09-21 | $2.80 | $3.16 | $2.75 | $3.01 | $3.01 | 221,014 |
| 2022-09-20 | $2.77 | $2.83 | $2.62 | $2.75 | $2.75 | 102,845 |
| 2022-09-19 | $2.57 | $2.77 | $2.50 | $2.73 | $2.73 | 276,503 |
| 2022-09-16 | $2.72 | $2.72 | $2.55 | $2.64 | $2.64 | 126,748 |
| 2022-09-15 | $2.91 | $2.91 | $2.70 | $2.70 | $2.70 | 42,361 |
| 2022-09-14 | $3.00 | $3.00 | $2.79 | $2.86 | $2.86 | 41,096 |
| 2022-09-13 | $2.90 | $3.08 | $2.90 | $3.01 | $3.01 | 103,052 |
| 2022-09-12 | $3.09 | $3.21 | $2.90 | $3.00 | $3.00 | 200,845 |
| 2022-09-09 | $3.24 | $3.24 | $2.95 | $3.08 | $3.08 | 124,183 |
| 2022-09-08 | $2.96 | $3.29 | $2.96 | $3.20 | $3.20 | 78,691 |
| 2022-09-07 | $2.98 | $3.12 | $2.90 | $3.03 | $3.03 | 770,461 |
| 2022-09-06 | $3.07 | $3.12 | $2.93 | $3.00 | $3.00 | 67,393 |
| 2022-09-02 | $3.33 | $3.33 | $3.04 | $3.05 | $3.05 | 49,819 |
| 2022-09-01 | $3.28 | $3.31 | $3.05 | $3.05 | $3.05 | 42,181 |
| 2022-08-31 | $3.15 | $3.29 | $3.12 | $3.29 | $3.29 | 22,506 |
| 2022-08-30 | $3.58 | $3.58 | $3.13 | $3.14 | $3.14 | 34,292 |
| 2022-08-29 | $3.60 | $3.63 | $3.42 | $3.53 | $3.53 | 46,772 |
| 2022-08-26 | $3.96 | $3.96 | $3.65 | $3.69 | $3.69 | 75,896 |
| 2022-08-25 | $3.98 | $4.06 | $3.88 | $3.97 | $3.97 | 66,972 |
| 2022-08-24 | $3.71 | $3.95 | $3.70 | $3.92 | $3.92 | 54,011 |
| 2022-08-23 | $3.77 | $3.81 | $3.60 | $3.71 | $3.71 | 17,802 |
| 2022-08-22 | $3.95 | $3.99 | $3.74 | $3.84 | $3.84 | 34,299 |
| 2022-08-19 | $4.47 | $4.59 | $4.00 | $4.07 | $4.07 | 32,117 |
| 2022-08-18 | $4.34 | $4.58 | $4.20 | $4.55 | $4.55 | 34,751 |
| 2022-08-17 | $4.44 | $4.57 | $4.15 | $4.24 | $4.24 | 47,468 |
| 2022-08-16 | $4.44 | $4.60 | $4.24 | $4.45 | $4.45 | 33,079 |
| 2022-08-15 | $4.86 | $5.02 | $4.18 | $4.50 | $4.50 | 62,304 |
| 2022-08-12 | $5.00 | $5.00 | $4.80 | $4.80 | $4.80 | 18,562 |
| 2022-08-11 | $5.00 | $5.27 | $4.95 | $5.05 | $5.05 | 68,605 |
| 2022-08-10 | $5.00 | $5.21 | $4.86 | $4.90 | $4.90 | 49,632 |
| 2022-08-09 | $5.30 | $5.30 | $4.72 | $4.79 | $4.79 | 56,726 |
| 2022-08-08 | $4.49 | $5.36 | $4.45 | $5.10 | $5.10 | 78,064 |
| 2022-08-05 | $3.77 | $4.59 | $3.58 | $4.43 | $4.43 | 111,348 |
| 2022-08-04 | $3.40 | $3.91 | $3.32 | $3.89 | $3.89 | 47,526 |
| 2022-08-03 | $3.23 | $3.56 | $3.13 | $3.34 | $3.34 | 63,016 |
| 2022-08-02 | $3.33 | $3.39 | $3.20 | $3.22 | $3.22 | 19,131 |
| 2022-08-01 | $3.40 | $3.56 | $3.21 | $3.38 | $3.38 | 41,826 |
| 2022-07-29 | $3.45 | $3.57 | $3.40 | $3.45 | $3.45 | 19,907 |
| 2022-07-28 | $3.47 | $3.65 | $3.42 | $3.42 | $3.42 | 23,858 |
| 2022-07-27 | $3.34 | $3.79 | $3.26 | $3.51 | $3.51 | 46,508 |
| 2022-07-26 | $3.40 | $3.54 | $3.25 | $3.34 | $3.34 | 34,562 |
| 2022-07-25 | $3.57 | $3.65 | $3.30 | $3.44 | $3.44 | 24,490 |
| 2022-07-22 | $3.89 | $3.95 | $3.39 | $3.51 | $3.51 | 37,796 |
| 2022-07-21 | $3.65 | $3.94 | $3.31 | $3.84 | $3.84 | 61,593 |
| 2022-07-20 | $3.83 | $3.83 | $3.51 | $3.59 | $3.59 | 64,834 |
| 2022-07-19 | $3.31 | $3.65 | $3.31 | $3.51 | $3.51 | 66,832 |
| 2022-07-18 | $3.20 | $3.44 | $3.17 | $3.29 | $3.29 | 43,360 |
| 2022-07-15 | $3.18 | $3.58 | $3.00 | $3.10 | $3.10 | 56,287 |
| 2022-07-14 | $3.30 | $3.48 | $3.07 | $3.09 | $3.09 | 55,106 |
| 2022-07-13 | $3.41 | $3.49 | $3.30 | $3.39 | $3.39 | 13,773 |
| 2022-07-12 | $3.49 | $3.52 | $3.34 | $3.48 | $3.48 | 25,535 |
| 2022-07-11 | $3.68 | $3.71 | $3.38 | $3.45 | $3.45 | 346,256 |
| 2022-07-08 | $3.70 | $3.78 | $3.59 | $3.66 | $3.66 | 27,688 |
| 2022-07-07 | $3.66 | $3.74 | $3.55 | $3.70 | $3.70 | 20,691 |
| 2022-07-06 | $3.79 | $3.93 | $3.52 | $3.63 | $3.63 | 46,132 |
| 2022-07-05 | $3.76 | $3.76 | $3.52 | $3.72 | $3.72 | 46,526 |
| 2022-07-01 | $3.71 | $3.73 | $3.53 | $3.73 | $3.73 | 42,065 |
| 2022-06-30 | $3.64 | $3.80 | $3.34 | $3.62 | $3.62 | 102,029 |
| 2022-06-29 | $3.35 | $3.82 | $3.10 | $3.71 | $3.71 | 128,611 |
| 2022-06-28 | $3.41 | $3.98 | $3.35 | $3.38 | $3.38 | 146,116 |
| 2022-06-27 | $3.42 | $4.09 | $3.24 | $3.40 | $3.40 | 275,968 |
| 2022-06-24 | $2.80 | $3.49 | $2.80 | $3.23 | $3.23 | 90,513 |
| 2022-06-23 | $2.70 | $3.04 | $2.56 | $2.80 | $2.80 | 155,364 |
| 2022-06-22 | $2.46 | $2.84 | $2.46 | $2.64 | $2.64 | 242,703 |
| 2022-06-21 | $2.50 | $2.70 | $2.39 | $2.46 | $2.46 | 216,015 |
| 2022-06-17 | $2.35 | $2.90 | $2.31 | $2.46 | $2.46 | 229,092 |
| 2022-06-16 | $2.83 | $2.83 | $2.16 | $2.50 | $2.50 | 309,574 |
| 2022-06-15 | $2.57 | $2.99 | $2.38 | $2.80 | $2.80 | 197,409 |
| 2022-06-14 | $2.65 | $2.85 | $2.34 | $2.52 | $2.52 | 121,207 |
| 2022-06-13 | $2.97 | $2.97 | $2.61 | $2.68 | $2.68 | 102,045 |
| 2022-06-10 | $2.97 | $3.10 | $2.68 | $2.88 | $2.88 | 174,824 |
| 2022-06-09 | $3.40 | $3.40 | $3.06 | $3.08 | $3.08 | 77,411 |
| 2022-06-08 | $3.17 | $3.50 | $3.17 | $3.40 | $3.40 | 222,751 |
| 2022-06-07 | $3.53 | $3.72 | $3.10 | $3.17 | $3.17 | 145,660 |
| 2022-06-06 | $3.83 | $3.97 | $3.49 | $3.51 | $3.51 | 183,532 |
| 2022-06-03 | $3.80 | $3.81 | $3.61 | $3.70 | $3.70 | 67,725 |
| 2022-06-02 | $3.85 | $4.02 | $3.70 | $3.80 | $3.80 | 218,452 |
| 2022-06-01 | $4.15 | $4.25 | $3.68 | $3.80 | $3.80 | 87,090 |
| 2022-05-31 | $4.44 | $4.67 | $4.06 | $4.20 | $4.20 | 135,594 |
| 2022-05-27 | $4.39 | $4.54 | $4.19 | $4.31 | $4.31 | 117,620 |
| 2022-05-26 | $4.49 | $4.57 | $4.25 | $4.25 | $4.25 | 36,019 |
| 2022-05-25 | $4.09 | $4.50 | $4.04 | $4.49 | $4.49 | 88,395 |
| 2022-05-24 | $4.17 | $4.44 | $3.99 | $4.12 | $4.12 | 49,631 |
| 2022-05-23 | $4.45 | $4.54 | $4.14 | $4.21 | $4.21 | 107,244 |
| 2022-05-20 | $4.68 | $4.69 | $4.26 | $4.32 | $4.32 | 46,880 |
| 2022-05-19 | $4.40 | $4.99 | $4.33 | $4.59 | $4.59 | 146,519 |
| 2022-05-18 | $4.98 | $5.12 | $4.35 | $4.45 | $4.45 | 66,433 |
| 2022-05-17 | $4.75 | $5.19 | $4.59 | $4.98 | $4.98 | 84,355 |
| 2022-05-16 | $4.85 | $4.95 | $4.71 | $4.82 | $4.82 | 51,330 |
| 2022-05-13 | $5.00 | $5.05 | $4.71 | $4.81 | $4.81 | 115,031 |
| 2022-05-12 | $5.21 | $5.23 | $4.84 | $4.96 | $4.96 | 94,939 |
| 2022-05-11 | $5.00 | $5.29 | $5.00 | $5.23 | $5.23 | 65,998 |
| 2022-05-10 | $5.45 | $5.45 | $4.50 | $4.91 | $4.91 | 83,550 |
| 2022-05-09 | $5.40 | $5.58 | $5.40 | $5.49 | $5.49 | 47,543 |
| 2022-05-06 | $6.25 | $6.25 | $5.34 | $5.42 | $5.42 | 100,963 |
| 2022-05-05 | $6.20 | $6.30 | $5.92 | $6.30 | $6.30 | 26,175 |
| 2022-05-04 | $6.00 | $6.35 | $5.73 | $6.23 | $6.23 | 72,995 |
| 2022-05-03 | $6.13 | $6.15 | $5.89 | $5.89 | $5.89 | 51,887 |
| 2022-05-02 | $6.27 | $6.62 | $5.98 | $6.10 | $6.10 | 83,263 |
| 2022-04-29 | $6.11 | $7.20 | $6.11 | $6.43 | $6.43 | 73,554 |
| 2022-04-28 | $6.89 | $6.90 | $6.01 | $6.27 | $6.27 | 52,665 |
| 2022-04-27 | $7.65 | $7.70 | $6.71 | $6.85 | $6.85 | 46,414 |
| 2022-04-26 | $7.78 | $7.89 | $7.61 | $7.61 | $7.61 | 26,448 |
| 2022-04-25 | $7.80 | $7.95 | $7.61 | $7.91 | $7.91 | 94,535 |
| 2022-04-22 | $7.57 | $7.94 | $7.41 | $7.78 | $7.78 | 38,680 |
| 2022-04-21 | $7.40 | $7.99 | $7.18 | $7.73 | $7.73 | 131,398 |
| 2022-04-20 | $7.49 | $7.57 | $7.09 | $7.38 | $7.38 | 37,125 |
| 2022-04-19 | $7.34 | $7.65 | $7.14 | $7.62 | $7.62 | 66,731 |
| 2022-04-18 | $7.04 | $7.35 | $6.91 | $7.35 | $7.35 | 56,012 |
| 2022-04-14 | $7.30 | $7.38 | $6.96 | $7.00 | $7.00 | 37,951 |
| 2022-04-13 | $6.73 | $7.56 | $6.69 | $7.32 | $7.32 | 112,698 |
| 2022-04-12 | $6.47 | $6.80 | $6.26 | $6.77 | $6.77 | 88,882 |
| 2022-04-11 | $6.79 | $7.08 | $6.33 | $6.47 | $6.47 | 43,144 |
| 2022-04-08 | $7.20 | $7.26 | $6.45 | $6.76 | $6.76 | 72,889 |
| 2022-04-07 | $7.33 | $7.37 | $7.01 | $7.16 | $7.16 | 38,806 |
| 2022-04-06 | $7.55 | $7.69 | $7.16 | $7.32 | $7.32 | 35,363 |
| 2022-04-05 | $7.71 | $7.87 | $7.39 | $7.69 | $7.69 | 60,130 |
| 2022-04-04 | $7.91 | $8.04 | $7.55 | $7.66 | $7.66 | 38,042 |
| 2022-04-01 | $7.78 | $8.09 | $7.58 | $7.80 | $7.80 | 170,250 |
| 2022-03-31 | $8.44 | $8.44 | $7.47 | $7.73 | $7.73 | 220,709 |
| 2022-03-30 | $8.35 | $8.38 | $7.76 | $8.38 | $8.38 | 52,309 |
| 2022-03-29 | $7.52 | $8.36 | $7.46 | $8.36 | $8.36 | 245,193 |
| 2022-03-28 | $7.20 | $7.56 | $7.12 | $7.31 | $7.31 | 48,458 |
| 2022-03-25 | $7.63 | $8.11 | $7.26 | $7.37 | $7.37 | 68,884 |
| 2022-03-24 | $7.62 | $8.00 | $7.29 | $7.50 | $7.50 | 78,987 |
| 2022-03-23 | $8.35 | $8.35 | $7.64 | $7.64 | $7.64 | 31,661 |
| 2022-03-22 | $8.40 | $9.00 | $8.21 | $8.33 | $8.33 | 60,490 |
| 2022-03-21 | $8.58 | $8.97 | $8.41 | $8.46 | $8.46 | 64,138 |
| 2022-03-18 | $8.60 | $9.07 | $8.43 | $8.54 | $8.54 | 57,999 |
| 2022-03-17 | $8.40 | $9.00 | $8.26 | $8.65 | $8.65 | 93,319 |
| 2022-03-16 | $8.20 | $9.13 | $8.20 | $8.43 | $8.43 | 195,503 |
| 2022-03-15 | $9.11 | $9.31 | $8.00 | $8.21 | $8.21 | 103,869 |
| 2022-03-14 | $10.16 | $10.16 | $8.93 | $9.09 | $9.09 | 28,184 |
| 2022-03-11 | $10.23 | $11.88 | $9.42 | $9.94 | $9.94 | 71,199 |
| 2022-03-10 | $10.94 | $10.94 | $10.05 | $10.20 | $10.20 | 27,644 |
| 2022-03-09 | $10.99 | $11.29 | $10.63 | $10.90 | $10.90 | 37,163 |
| 2022-03-08 | $10.90 | $11.88 | $10.55 | $10.67 | $10.67 | 39,439 |
| 2022-03-07 | $11.85 | $11.85 | $10.66 | $10.95 | $10.95 | 38,138 |
| 2022-03-04 | $11.77 | $12.62 | $11.75 | $11.76 | $11.76 | 17,257 |
| 2022-03-03 | $13.00 | $13.00 | $11.50 | $11.80 | $11.80 | 30,551 |
| 2022-03-02 | $11.91 | $13.18 | $11.50 | $12.87 | $12.87 | 70,529 |
| 2022-03-01 | $12.72 | $12.72 | $11.87 | $11.88 | $11.88 | 19,153 |
| 2022-02-28 | $12.32 | $12.80 | $12.00 | $12.80 | $12.80 | 19,418 |
| 2022-02-25 | $12.50 | $12.50 | $11.97 | $12.45 | $12.45 | 30,145 |
| 2022-02-24 | $11.24 | $12.28 | $10.53 | $12.16 | $12.16 | 93,037 |
| 2022-02-23 | $12.08 | $12.20 | $11.29 | $11.56 | $11.56 | 29,357 |
| 2022-02-22 | $11.64 | $11.99 | $11.41 | $11.99 | $11.99 | 13,901 |
| 2022-02-18 | $12.25 | $12.50 | $11.51 | $11.65 | $11.65 | 33,113 |
| 2022-02-17 | $12.37 | $12.59 | $11.87 | $12.15 | $12.15 | 21,698 |
| 2022-02-16 | $12.23 | $12.50 | $12.05 | $12.29 | $12.29 | 42,785 |
| 2022-02-15 | $11.73 | $12.73 | $11.73 | $12.18 | $12.18 | 92,590 |
| 2022-02-14 | $11.74 | $12.15 | $11.41 | $11.59 | $11.59 | 22,009 |
| 2022-02-11 | $12.03 | $12.24 | $11.51 | $11.80 | $11.80 | 19,381 |
| 2022-02-10 | $12.47 | $13.20 | $11.55 | $12.17 | $12.17 | 120,102 |
| 2022-02-09 | $11.70 | $12.39 | $11.50 | $11.89 | $11.89 | 80,474 |
| 2022-02-08 | $11.45 | $11.68 | $11.20 | $11.42 | $11.42 | 73,307 |
| 2022-02-07 | $11.12 | $11.69 | $11.11 | $11.45 | $11.45 | 24,496 |
| 2022-02-04 | $11.29 | $11.87 | $11.04 | $11.29 | $11.29 | 75,558 |
| 2022-02-03 | $11.40 | $11.95 | $11.19 | $11.34 | $11.34 | 11,023 |
| 2022-02-02 | $11.93 | $11.94 | $11.24 | $11.54 | $11.54 | 38,152 |
| 2022-02-01 | $11.84 | $11.94 | $11.52 | $11.76 | $11.76 | 31,302 |
| 2022-01-31 | $11.48 | $11.70 | $11.22 | $11.70 | $11.70 | 91,153 |
| 2022-01-28 | $11.64 | $11.78 | $11.15 | $11.55 | $11.55 | 177,504 |
| 2022-01-27 | $12.80 | $12.80 | $11.49 | $11.83 | $11.83 | 175,941 |
| 2022-01-26 | $13.31 | $13.87 | $12.56 | $12.81 | $12.81 | 249,048 |
| 2022-01-25 | $12.46 | $14.49 | $11.78 | $13.91 | $13.91 | 348,381 |
| 2022-01-24 | $11.89 | $13.15 | $10.37 | $12.99 | $12.99 | 248,089 |
| 2022-01-21 | $12.00 | $12.05 | $11.24 | $11.59 | $11.59 | 80,422 |
| 2022-01-20 | $12.35 | $12.73 | $11.51 | $11.91 | $11.91 | 150,452 |
| 2022-01-19 | $11.50 | $13.26 | $10.21 | $12.51 | $12.51 | 310,257 |
| 2022-01-18 | $14.13 | $14.24 | $11.25 | $11.35 | $11.35 | 251,209 |
| 2022-01-14 | $15.70 | $15.83 | $12.45 | $14.13 | $14.13 | 252,695 |
| 2022-01-13 | $14.34 | $15.60 | $12.52 | $15.60 | $15.60 | 354,500 |
| 2022-01-12 | $13.19 | $14.56 | $12.93 | $14.00 | $14.00 | 57,247 |
| 2022-01-11 | $12.02 | $13.18 | $11.90 | $13.18 | $13.18 | 30,140 |
| 2022-01-10 | $13.13 | $13.13 | $11.75 | $12.02 | $12.02 | 44,274 |
| 2022-01-07 | $12.14 | $12.96 | $11.92 | $12.80 | $12.80 | 53,423 |
| 2022-01-06 | $12.50 | $12.69 | $11.54 | $12.14 | $12.14 | 76,229 |
| 2022-01-05 | $13.39 | $13.53 | $12.10 | $12.25 | $12.25 | 41,402 |
| 2022-01-04 | $14.76 | $15.07 | $13.01 | $13.21 | $13.21 | 29,035 |
| 2022-01-03 | $13.98 | $14.60 | $13.32 | $14.60 | $14.60 | 59,899 |
| 2021-12-31 | $13.36 | $14.10 | $13.01 | $14.10 | $14.10 | 30,698 |
| 2021-12-30 | $13.24 | $13.37 | $12.67 | $13.17 | $13.17 | 76,596 |
| 2021-12-29 | $13.03 | $13.87 | $12.52 | $13.36 | $13.36 | 192,393 |
| 2021-12-28 | $13.21 | $13.46 | $12.80 | $13.08 | $13.08 | 39,997 |
| 2021-12-27 | $13.69 | $13.70 | $12.95 | $13.22 | $13.22 | 30,128 |
| 2021-12-23 | $13.30 | $13.70 | $12.80 | $13.65 | $13.65 | 33,807 |
| 2021-12-22 | $12.50 | $13.30 | $12.27 | $12.99 | $12.99 | 101,895 |
| 2021-12-21 | $12.93 | $13.15 | $12.43 | $12.74 | $12.74 | 28,458 |
| 2021-12-20 | $12.94 | $13.15 | $12.45 | $12.83 | $12.83 | 75,676 |
| 2021-12-17 | $12.37 | $13.18 | $12.19 | $13.00 | $13.00 | 28,931 |
| 2021-12-16 | $13.87 | $13.92 | $12.52 | $12.66 | $12.66 | 41,743 |
| 2021-12-15 | $13.20 | $13.90 | $12.65 | $13.54 | $13.54 | 63,676 |
| 2021-12-14 | $12.37 | $13.59 | $12.36 | $13.47 | $13.47 | 56,543 |
| 2021-12-13 | $12.51 | $13.44 | $12.01 | $12.40 | $12.40 | 110,196 |
| 2021-12-10 | $13.25 | $13.30 | $12.17 | $12.35 | $12.35 | 94,703 |
| 2021-12-09 | $13.96 | $14.07 | $13.18 | $13.38 | $13.38 | 28,982 |
| 2021-12-08 | $13.42 | $14.27 | $13.42 | $13.86 | $13.86 | 21,295 |
| 2021-12-07 | $13.36 | $14.19 | $13.36 | $13.75 | $13.75 | 65,718 |
| 2021-12-06 | $13.15 | $13.89 | $12.16 | $13.00 | $13.00 | 33,298 |
| 2021-12-03 | $13.25 | $13.25 | $11.71 | $12.91 | $12.91 | 43,151 |
| 2021-12-02 | $13.15 | $13.48 | $12.59 | $13.06 | $13.06 | 74,544 |
| 2021-12-01 | $13.98 | $14.57 | $13.05 | $13.29 | $13.29 | 69,303 |
| 2021-11-30 | $14.36 | $15.41 | $13.78 | $13.98 | $13.98 | 158,978 |
| 2021-11-29 | $14.50 | $15.47 | $14.02 | $14.24 | $14.24 | 84,428 |
| 2021-11-26 | $14.00 | $14.65 | $14.00 | $14.45 | $14.45 | 30,664 |
| 2021-11-24 | $14.20 | $14.66 | $13.95 | $14.10 | $14.10 | 72,644 |
| 2021-11-23 | $15.68 | $15.68 | $14.21 | $14.33 | $14.33 | 77,186 |
| 2021-11-22 | $15.50 | $15.69 | $14.99 | $15.37 | $15.37 | 320,777 |
| 2021-11-19 | $15.38 | $16.14 | $15.20 | $15.45 | $15.45 | 79,020 |
| 2021-11-18 | $15.56 | $16.50 | $15.00 | $15.57 | $15.57 | 95,609 |
| 2021-11-17 | $15.40 | $15.81 | $15.25 | $15.56 | $15.56 | 32,443 |
| 2021-11-16 | $15.60 | $16.26 | $15.00 | $15.51 | $15.51 | 60,857 |
| 2021-11-15 | $15.35 | $15.90 | $15.06 | $15.80 | $15.80 | 27,551 |
| 2021-11-12 | $15.79 | $15.80 | $14.79 | $15.12 | $15.12 | 22,452 |
| 2021-11-11 | $15.54 | $16.43 | $15.16 | $15.57 | $15.57 | 16,005 |
| 2021-11-10 | $15.10 | $16.61 | $14.82 | $15.60 | $15.60 | 42,876 |
| 2021-11-09 | $15.75 | $16.00 | $14.67 | $15.13 | $15.13 | 31,870 |
| 2021-11-08 | $15.50 | $16.93 | $15.20 | $16.00 | $16.00 | 91,483 |
| 2021-11-05 | $15.63 | $16.91 | $15.27 | $15.54 | $15.54 | 31,868 |
| 2021-11-04 | $14.83 | $16.31 | $14.50 | $15.74 | $15.74 | 32,517 |
| 2021-11-03 | $14.21 | $15.72 | $14.21 | $15.04 | $15.04 | 35,101 |
| 2021-11-02 | $14.01 | $14.43 | $13.76 | $14.21 | $14.21 | 61,696 |
| 2021-11-01 | $14.47 | $14.87 | $13.99 | $14.00 | $14.00 | 71,939 |
| 2021-10-29 | $14.97 | $14.97 | $14.09 | $14.19 | $14.19 | 27,035 |
| 2021-10-28 | $14.52 | $15.73 | $14.46 | $14.73 | $14.73 | 50,253 |
| 2021-10-27 | $14.97 | $15.61 | $14.20 | $14.40 | $14.40 | 62,214 |
| 2021-10-26 | $15.17 | $15.55 | $14.54 | $14.56 | $14.56 | 52,830 |
| 2021-10-25 | $15.50 | $15.50 | $14.80 | $15.00 | $15.00 | 140,468 |
| 2021-10-22 | $17.00 | $17.31 | $15.24 | $15.42 | $15.42 | 61,837 |
| 2021-10-21 | $17.52 | $17.94 | $17.05 | $17.06 | $17.06 | 101,837 |
| 2021-10-20 | $16.83 | $18.24 | $16.83 | $17.74 | $17.74 | 64,156 |
| 2021-10-19 | $15.99 | $17.12 | $15.52 | $16.55 | $16.55 | 25,573 |
| 2021-10-18 | $16.17 | $16.58 | $15.21 | $16.10 | $16.10 | 17,581 |
| 2021-10-15 | $15.37 | $16.74 | $14.51 | $16.10 | $16.10 | 118,467 |
| 2021-10-14 | $16.20 | $16.34 | $15.30 | $15.40 | $15.40 | 35,434 |
| 2021-10-13 | $15.98 | $16.34 | $15.78 | $15.90 | $15.90 | 25,781 |
| 2021-10-12 | $16.11 | $16.49 | $15.75 | $15.76 | $15.76 | 47,625 |
| 2021-10-11 | $16.18 | $16.74 | $15.75 | $15.84 | $15.84 | 34,447 |
| 2021-10-08 | $16.53 | $17.00 | $15.90 | $16.40 | $16.40 | 25,463 |
| 2021-10-07 | $17.14 | $17.48 | $16.25 | $16.73 | $16.73 | 31,142 |
| 2021-10-06 | $16.95 | $17.59 | $16.11 | $16.81 | $16.81 | 57,790 |
| 2021-10-05 | $17.30 | $17.89 | $16.65 | $17.05 | $17.05 | 17,608 |
| 2021-10-04 | $19.00 | $19.00 | $17.05 | $17.05 | $17.05 | 16,225 |
| 2021-10-01 | $17.72 | $19.19 | $17.72 | $18.80 | $18.80 | 109,005 |
| 2021-09-30 | $16.20 | $17.68 | $15.70 | $17.53 | $17.53 | 82,028 |
| 2021-09-29 | $16.78 | $16.95 | $15.82 | $15.90 | $15.90 | 37,732 |
| 2021-09-28 | $16.72 | $17.16 | $16.26 | $16.51 | $16.51 | 30,641 |
| 2021-09-27 | $18.12 | $18.35 | $16.54 | $16.76 | $16.76 | 50,614 |
| 2021-09-24 | $17.50 | $18.20 | $17.21 | $17.83 | $17.83 | 35,001 |
| 2021-09-23 | $17.63 | $18.21 | $17.03 | $17.37 | $17.37 | 37,590 |
| 2021-09-22 | $18.14 | $18.97 | $17.50 | $17.51 | $17.51 | 76,825 |
| 2021-09-21 | $18.54 | $18.54 | $17.08 | $17.78 | $17.78 | 54,230 |
| 2021-09-20 | $17.80 | $18.19 | $17.50 | $17.92 | $17.92 | 18,464 |
| 2021-09-17 | $17.62 | $18.16 | $17.01 | $17.84 | $17.84 | 59,243 |
| 2021-09-16 | $16.01 | $17.60 | $15.81 | $17.28 | $17.28 | 56,952 |
| 2021-09-15 | $18.00 | $18.02 | $16.02 | $16.23 | $16.23 | 58,799 |
| 2021-09-14 | $17.71 | $18.00 | $17.37 | $17.47 | $17.47 | 35,009 |
| 2021-09-13 | $17.07 | $17.44 | $16.65 | $17.36 | $17.36 | 24,291 |
| 2021-09-10 | $17.30 | $17.38 | $16.36 | $16.99 | $16.99 | 55,343 |
| 2021-09-09 | $18.83 | $18.83 | $17.12 | $17.42 | $17.42 | 69,563 |
| 2021-09-08 | $17.77 | $18.39 | $17.40 | $17.76 | $17.76 | 71,118 |
| 2021-09-07 | $19.58 | $19.58 | $17.14 | $17.27 | $17.27 | 100,754 |
| 2021-09-03 | $19.60 | $19.60 | $19.12 | $19.46 | $19.46 | 35,774 |
| 2021-09-02 | $19.55 | $19.60 | $19.34 | $19.50 | $19.50 | 62,143 |
| 2021-09-01 | $19.80 | $19.80 | $19.19 | $19.21 | $19.21 | 55,639 |
| 2021-08-31 | $19.42 | $19.80 | $19.41 | $19.77 | $19.77 | 56,367 |
| 2021-08-30 | $19.04 | $19.43 | $18.72 | $19.43 | $19.43 | 38,562 |
| 2021-08-27 | $19.02 | $19.67 | $18.77 | $19.00 | $19.00 | 101,212 |
| 2021-08-26 | $18.18 | $19.28 | $17.96 | $19.18 | $19.18 | 86,532 |
| 2021-08-25 | $17.82 | $18.25 | $17.52 | $18.15 | $18.15 | 40,140 |
| 2021-08-24 | $18.25 | $18.25 | $17.40 | $17.70 | $17.70 | 51,235 |
| 2021-08-23 | $18.40 | $18.40 | $17.54 | $18.19 | $18.19 | 36,590 |
| 2021-08-20 | $17.46 | $18.16 | $16.03 | $18.00 | $18.00 | 279,212 |
| 2021-08-19 | $17.98 | $18.00 | $16.90 | $17.47 | $17.47 | 134,837 |
| 2021-08-18 | $17.89 | $18.59 | $17.66 | $18.08 | $18.08 | 154,340 |
| 2021-08-17 | $18.10 | $18.52 | $17.53 | $17.66 | $17.66 | 357,679 |
| 2021-08-16 | $18.29 | $18.72 | $17.97 | $18.09 | $18.09 | 89,789 |
| 2021-08-13 | $18.34 | $18.72 | $17.66 | $18.00 | $18.00 | 82,414 |
| 2021-08-12 | $16.78 | $18.15 | $16.78 | $18.14 | $18.14 | 126,887 |
| 2021-08-11 | $17.83 | $17.83 | $16.84 | $16.88 | $16.88 | 26,347 |
| 2021-08-10 | $17.39 | $17.45 | $16.80 | $17.11 | $17.11 | 38,299 |
| 2021-08-09 | $18.00 | $18.00 | $16.78 | $16.82 | $16.82 | 178,989 |
| 2021-08-06 | $17.98 | $18.16 | $17.34 | $18.16 | $18.16 | 74,035 |
| 2021-08-05 | $17.94 | $18.10 | $17.20 | $17.80 | $17.80 | 108,556 |
| 2021-08-04 | $18.00 | $18.37 | $17.31 | $17.63 | $17.63 | 300,679 |
| 2021-08-03 | $16.64 | $18.09 | $16.35 | $18.00 | $18.00 | 294,697 |
| 2021-08-02 | $16.00 | $18.04 | $16.00 | $16.28 | $16.28 | 225,355 |
| 2021-07-30 | $15.18 | $16.58 | $15.12 | $15.65 | $15.65 | 324,213 |
| 2021-07-29 | $16.00 | $16.00 | $14.88 | $15.18 | $15.18 | 353,550 |
| 2021-07-28 | $16.75 | $16.87 | $15.66 | $15.94 | $15.94 | 628,914 |
| 2021-07-27 | $17.00 | $17.24 | $16.61 | $16.80 | $16.80 | 359,626 |
| 2021-07-26 | $17.50 | $17.69 | $16.76 | $17.00 | $17.00 | 666,098 |
| 2021-07-23 | $18.45 | $18.74 | $16.46 | $16.76 | $16.76 | 2,567,365 |
SOPHiA Genetics SA (SOPH) News Headlines
Recent SOPHiA Genetics SA (SOPH) News
Similar Companies to SOPHiA Genetics SA (SOPH) 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 | -- | -- | -- |