Spruce Biosciences Inc (SPRB) Exchange: NASDAQ
Data as of May 2, 2025
$0.34 ($0.00) 0.18%
Spruce Biosciences Inc - Daily Information
Click for more stock information on Spruce Biosciences Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $0.33 |
| Previous Close | $0.34 |
| High | $0.34 |
| Low | $0.32 |
| Adjusted Open | $0.33 |
| Previous Adjusted Close | $0.34 |
| Adjusted High | $0.34 |
| Adjusted Low | $0.32 |
About Spruce Biosciences Inc (SPRB)
Spruce Biosciences Inc
Invest in Spruce Biosciences Inc (SPRB)
Historical Stock Data for Spruce Biosciences Inc (SPRB)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-21 | $0.33 | $0.34 | $0.32 | $0.34 | $0.34 | 112,742 |
| 2025-03-20 | $0.32 | $0.34 | $0.32 | $0.34 | $0.34 | 65,502 |
| 2025-03-19 | $0.32 | $0.34 | $0.32 | $0.33 | $0.33 | 165,787 |
| 2025-03-18 | $0.32 | $0.34 | $0.32 | $0.33 | $0.33 | 221,956 |
| 2025-03-17 | $0.33 | $0.34 | $0.33 | $0.33 | $0.33 | 206,875 |
| 2025-03-14 | $0.33 | $0.35 | $0.33 | $0.34 | $0.34 | 254,711 |
| 2025-03-13 | $0.36 | $0.36 | $0.32 | $0.33 | $0.33 | 123,566 |
| 2025-03-12 | $0.34 | $0.36 | $0.34 | $0.35 | $0.35 | 143,689 |
| 2025-03-11 | $0.35 | $0.35 | $0.34 | $0.35 | $0.35 | 186,447 |
| 2025-03-10 | $0.36 | $0.36 | $0.35 | $0.35 | $0.35 | 162,438 |
| 2025-03-07 | $0.35 | $0.37 | $0.34 | $0.35 | $0.35 | 71,643 |
| 2025-03-06 | $0.36 | $0.36 | $0.34 | $0.36 | $0.36 | 86,897 |
| 2025-03-05 | $0.37 | $0.37 | $0.34 | $0.36 | $0.36 | 135,918 |
| 2025-03-04 | $0.35 | $0.36 | $0.34 | $0.36 | $0.36 | 386,278 |
| 2025-03-03 | $0.35 | $0.41 | $0.34 | $0.36 | $0.36 | 630,640 |
| 2025-02-28 | $0.38 | $0.41 | $0.36 | $0.39 | $0.39 | 178,245 |
| 2025-02-27 | $0.38 | $0.39 | $0.38 | $0.38 | $0.38 | 96,562 |
| 2025-02-26 | $0.39 | $0.40 | $0.38 | $0.39 | $0.39 | 134,890 |
| 2025-02-25 | $0.42 | $0.42 | $0.39 | $0.40 | $0.40 | 521,968 |
| 2025-02-24 | $0.41 | $0.42 | $0.40 | $0.41 | $0.41 | 322,955 |
| 2025-02-21 | $0.40 | $0.45 | $0.39 | $0.42 | $0.42 | 346,449 |
| 2025-02-20 | $0.42 | $0.44 | $0.41 | $0.43 | $0.43 | 1,368,480 |
| 2025-02-19 | $0.40 | $0.42 | $0.39 | $0.41 | $0.41 | 332,048 |
| 2025-02-18 | $0.39 | $0.42 | $0.38 | $0.41 | $0.41 | 344,735 |
| 2025-02-14 | $0.41 | $0.41 | $0.40 | $0.41 | $0.41 | 243,903 |
| 2025-02-13 | $0.40 | $0.42 | $0.40 | $0.41 | $0.41 | 251,280 |
| 2025-02-12 | $0.39 | $0.42 | $0.39 | $0.41 | $0.41 | 287,113 |
| 2025-02-11 | $0.39 | $0.40 | $0.37 | $0.40 | $0.40 | 225,463 |
| 2025-02-10 | $0.42 | $0.42 | $0.38 | $0.40 | $0.40 | 258,248 |
| 2025-02-07 | $0.40 | $0.42 | $0.39 | $0.41 | $0.41 | 787,871 |
| 2025-02-06 | $0.40 | $0.41 | $0.39 | $0.41 | $0.41 | 112,484 |
| 2025-02-05 | $0.40 | $0.40 | $0.39 | $0.40 | $0.40 | 87,381 |
| 2025-02-04 | $0.39 | $0.42 | $0.37 | $0.40 | $0.40 | 1,674,668 |
| 2025-02-03 | $0.37 | $0.38 | $0.36 | $0.38 | $0.38 | 491,647 |
| 2025-01-31 | $0.36 | $0.38 | $0.36 | $0.38 | $0.38 | 315,295 |
| 2025-01-30 | $0.37 | $0.38 | $0.36 | $0.37 | $0.37 | 76,918 |
| 2025-01-29 | $0.38 | $0.38 | $0.36 | $0.37 | $0.37 | 438,621 |
| 2025-01-28 | $0.37 | $0.38 | $0.36 | $0.38 | $0.38 | 211,894 |
| 2025-01-27 | $0.38 | $0.39 | $0.37 | $0.37 | $0.37 | 350,534 |
| 2025-01-24 | $0.38 | $0.39 | $0.37 | $0.38 | $0.38 | 137,873 |
| 2025-01-23 | $0.38 | $0.39 | $0.37 | $0.38 | $0.38 | 208,671 |
| 2025-01-22 | $0.37 | $0.38 | $0.36 | $0.38 | $0.38 | 318,518 |
| 2025-01-21 | $0.38 | $0.38 | $0.37 | $0.37 | $0.37 | 74,791 |
| 2025-01-17 | $0.38 | $0.38 | $0.35 | $0.36 | $0.36 | 456,894 |
| 2025-01-16 | $0.37 | $0.38 | $0.36 | $0.38 | $0.38 | 159,298 |
| 2025-01-15 | $0.39 | $0.39 | $0.36 | $0.37 | $0.37 | 231,086 |
| 2025-01-14 | $0.35 | $0.38 | $0.35 | $0.37 | $0.37 | 250,651 |
| 2025-01-13 | $0.37 | $0.37 | $0.34 | $0.36 | $0.36 | 1,341,254 |
| 2025-01-10 | $0.38 | $0.38 | $0.36 | $0.37 | $0.37 | 731,472 |
| 2025-01-08 | $0.40 | $0.40 | $0.37 | $0.38 | $0.38 | 966,593 |
| 2025-01-07 | $0.39 | $0.41 | $0.38 | $0.39 | $0.39 | 1,960,114 |
| 2025-01-06 | $0.44 | $0.44 | $0.39 | $0.40 | $0.40 | 1,020,261 |
| 2025-01-03 | $0.42 | $0.43 | $0.42 | $0.43 | $0.43 | 254,183 |
| 2025-01-02 | $0.42 | $0.43 | $0.41 | $0.42 | $0.42 | 277,444 |
| 2024-12-31 | $0.42 | $0.43 | $0.41 | $0.42 | $0.42 | 309,703 |
| 2024-12-30 | $0.44 | $0.44 | $0.41 | $0.43 | $0.43 | 221,996 |
| 2024-12-27 | $0.43 | $0.45 | $0.42 | $0.44 | $0.44 | 518,985 |
| 2024-12-26 | $0.40 | $0.44 | $0.40 | $0.43 | $0.43 | 745,133 |
| 2024-12-24 | $0.38 | $0.40 | $0.38 | $0.40 | $0.40 | 324,532 |
| 2024-12-23 | $0.38 | $0.39 | $0.37 | $0.38 | $0.38 | 770,583 |
| 2024-12-20 | $0.38 | $0.40 | $0.37 | $0.40 | $0.40 | 347,129 |
| 2024-12-19 | $0.40 | $0.40 | $0.37 | $0.38 | $0.38 | 296,100 |
| 2024-12-18 | $0.40 | $0.42 | $0.37 | $0.38 | $0.38 | 719,625 |
| 2024-12-17 | $0.39 | $0.42 | $0.39 | $0.40 | $0.40 | 608,647 |
| 2024-12-16 | $0.39 | $0.39 | $0.38 | $0.39 | $0.39 | 218,996 |
| 2024-12-13 | $0.39 | $0.39 | $0.37 | $0.38 | $0.38 | 587,114 |
| 2024-12-12 | $0.41 | $0.45 | $0.39 | $0.39 | $0.39 | 1,279,066 |
| 2024-12-11 | $0.42 | $0.44 | $0.38 | $0.43 | $0.43 | 5,274,786 |
| 2024-12-10 | $0.55 | $0.56 | $0.52 | $0.54 | $0.54 | 4,656,516 |
| 2024-12-09 | $0.50 | $0.55 | $0.49 | $0.54 | $0.54 | 513,696 |
| 2024-12-06 | $0.50 | $0.52 | $0.50 | $0.50 | $0.50 | 188,434 |
| 2024-12-05 | $0.53 | $0.53 | $0.49 | $0.50 | $0.50 | 245,754 |
| 2024-12-04 | $0.55 | $0.55 | $0.52 | $0.52 | $0.52 | 227,926 |
| 2024-12-03 | $0.55 | $0.57 | $0.50 | $0.54 | $0.54 | 468,044 |
| 2024-12-02 | $0.55 | $0.57 | $0.54 | $0.55 | $0.55 | 298,899 |
| 2024-11-29 | $0.54 | $0.57 | $0.53 | $0.55 | $0.55 | 229,137 |
| 2024-11-27 | $0.53 | $0.57 | $0.52 | $0.55 | $0.55 | 684,887 |
| 2024-11-26 | $0.51 | $0.53 | $0.51 | $0.53 | $0.53 | 179,183 |
| 2024-11-25 | $0.50 | $0.53 | $0.49 | $0.51 | $0.51 | 481,034 |
| 2024-11-22 | $0.48 | $0.52 | $0.48 | $0.48 | $0.48 | 190,532 |
| 2024-11-21 | $0.48 | $0.50 | $0.48 | $0.49 | $0.49 | 188,357 |
| 2024-11-20 | $0.49 | $0.51 | $0.48 | $0.49 | $0.49 | 172,650 |
| 2024-11-19 | $0.47 | $0.50 | $0.47 | $0.49 | $0.49 | 180,434 |
| 2024-11-18 | $0.49 | $0.51 | $0.47 | $0.47 | $0.47 | 335,381 |
| 2024-11-15 | $0.52 | $0.52 | $0.49 | $0.49 | $0.49 | 312,177 |
| 2024-11-14 | $0.51 | $0.53 | $0.50 | $0.52 | $0.52 | 279,486 |
| 2024-11-13 | $0.53 | $0.53 | $0.51 | $0.51 | $0.51 | 203,326 |
| 2024-11-12 | $0.52 | $0.54 | $0.51 | $0.53 | $0.53 | 171,307 |
| 2024-11-11 | $0.54 | $0.56 | $0.50 | $0.53 | $0.53 | 512,994 |
| 2024-11-08 | $0.56 | $0.56 | $0.52 | $0.54 | $0.54 | 320,264 |
| 2024-11-07 | $0.55 | $0.56 | $0.54 | $0.55 | $0.55 | 327,478 |
| 2024-11-06 | $0.53 | $0.55 | $0.53 | $0.54 | $0.54 | 326,012 |
| 2024-11-05 | $0.54 | $0.55 | $0.52 | $0.54 | $0.54 | 76,461 |
| 2024-11-04 | $0.54 | $0.55 | $0.53 | $0.54 | $0.54 | 77,207 |
| 2024-11-01 | $0.53 | $0.56 | $0.53 | $0.55 | $0.55 | 325,144 |
| 2024-10-31 | $0.55 | $0.55 | $0.50 | $0.53 | $0.53 | 595,809 |
| 2024-10-30 | $0.58 | $0.59 | $0.56 | $0.56 | $0.56 | 291,088 |
| 2024-10-29 | $0.58 | $0.60 | $0.58 | $0.59 | $0.59 | 530,738 |
| 2024-10-28 | $0.59 | $0.60 | $0.57 | $0.59 | $0.59 | 735,056 |
| 2024-10-25 | $0.58 | $0.60 | $0.55 | $0.57 | $0.57 | 515,425 |
| 2024-10-24 | $0.53 | $0.61 | $0.53 | $0.59 | $0.59 | 1,007,949 |
| 2024-10-23 | $0.55 | $0.55 | $0.54 | $0.55 | $0.55 | 357,738 |
| 2024-10-22 | $0.55 | $0.57 | $0.53 | $0.56 | $0.56 | 562,720 |
| 2024-10-21 | $0.53 | $0.57 | $0.51 | $0.55 | $0.55 | 462,108 |
| 2024-10-18 | $0.50 | $0.52 | $0.49 | $0.52 | $0.52 | 337,279 |
| 2024-10-17 | $0.53 | $0.53 | $0.50 | $0.51 | $0.51 | 266,366 |
| 2024-10-16 | $0.46 | $0.54 | $0.46 | $0.52 | $0.52 | 1,390,887 |
| 2024-10-15 | $0.45 | $0.48 | $0.45 | $0.47 | $0.47 | 356,962 |
| 2024-10-14 | $0.45 | $0.47 | $0.43 | $0.46 | $0.46 | 270,881 |
| 2024-10-11 | $0.44 | $0.45 | $0.44 | $0.44 | $0.44 | 348,875 |
| 2024-10-10 | $0.43 | $0.45 | $0.43 | $0.44 | $0.44 | 494,981 |
| 2024-10-09 | $0.45 | $0.45 | $0.43 | $0.43 | $0.43 | 643,409 |
| 2024-10-08 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 367,740 |
| 2024-10-07 | $0.45 | $0.45 | $0.44 | $0.45 | $0.45 | 171,260 |
| 2024-10-04 | $0.44 | $0.46 | $0.44 | $0.46 | $0.46 | 163,404 |
| 2024-10-03 | $0.45 | $0.46 | $0.43 | $0.44 | $0.44 | 413,491 |
| 2024-10-02 | $0.47 | $0.47 | $0.45 | $0.45 | $0.45 | 565,247 |
| 2024-10-01 | $0.48 | $0.48 | $0.46 | $0.46 | $0.46 | 472,642 |
| 2024-09-30 | $0.45 | $0.48 | $0.44 | $0.47 | $0.47 | 1,594,060 |
| 2024-09-27 | $0.44 | $0.45 | $0.44 | $0.44 | $0.44 | 382,035 |
| 2024-09-26 | $0.43 | $0.44 | $0.43 | $0.44 | $0.44 | 346,015 |
| 2024-09-25 | $0.44 | $0.45 | $0.43 | $0.43 | $0.43 | 243,299 |
| 2024-09-24 | $0.43 | $0.45 | $0.43 | $0.44 | $0.44 | 264,448 |
| 2024-09-23 | $0.43 | $0.45 | $0.42 | $0.43 | $0.43 | 719,765 |
| 2024-09-20 | $0.46 | $0.46 | $0.44 | $0.44 | $0.44 | 874,236 |
| 2024-09-19 | $0.45 | $0.46 | $0.44 | $0.45 | $0.45 | 838,497 |
| 2024-09-18 | $0.45 | $0.46 | $0.43 | $0.45 | $0.45 | 632,227 |
| 2024-09-17 | $0.46 | $0.47 | $0.45 | $0.45 | $0.45 | 334,807 |
| 2024-09-16 | $0.47 | $0.47 | $0.46 | $0.46 | $0.46 | 181,567 |
| 2024-09-13 | $0.47 | $0.47 | $0.45 | $0.47 | $0.47 | 239,309 |
| 2024-09-12 | $0.47 | $0.47 | $0.45 | $0.46 | $0.46 | 237,783 |
| 2024-09-11 | $0.46 | $0.48 | $0.45 | $0.47 | $0.47 | 194,998 |
| 2024-09-10 | $0.46 | $0.47 | $0.45 | $0.46 | $0.46 | 242,241 |
| 2024-09-09 | $0.44 | $0.47 | $0.44 | $0.46 | $0.46 | 238,849 |
| 2024-09-06 | $0.46 | $0.46 | $0.43 | $0.45 | $0.45 | 432,522 |
| 2024-09-05 | $0.46 | $0.47 | $0.46 | $0.46 | $0.46 | 83,051 |
| 2024-09-04 | $0.45 | $0.46 | $0.45 | $0.46 | $0.46 | 168,287 |
| 2024-09-03 | $0.46 | $0.46 | $0.45 | $0.45 | $0.45 | 143,159 |
| 2024-08-30 | $0.46 | $0.46 | $0.45 | $0.46 | $0.46 | 148,689 |
| 2024-08-29 | $0.47 | $0.47 | $0.46 | $0.46 | $0.46 | 187,787 |
| 2024-08-28 | $0.48 | $0.48 | $0.47 | $0.47 | $0.47 | 120,069 |
| 2024-08-27 | $0.48 | $0.49 | $0.48 | $0.48 | $0.48 | 183,553 |
| 2024-08-26 | $0.48 | $0.50 | $0.48 | $0.49 | $0.49 | 331,655 |
| 2024-08-23 | $0.45 | $0.48 | $0.45 | $0.48 | $0.48 | 256,366 |
| 2024-08-22 | $0.48 | $0.48 | $0.46 | $0.46 | $0.46 | 209,616 |
| 2024-08-21 | $0.46 | $0.48 | $0.46 | $0.48 | $0.48 | 190,575 |
| 2024-08-20 | $0.47 | $0.47 | $0.45 | $0.46 | $0.46 | 263,847 |
| 2024-08-19 | $0.45 | $0.47 | $0.45 | $0.47 | $0.47 | 389,494 |
| 2024-08-16 | $0.44 | $0.47 | $0.44 | $0.45 | $0.45 | 332,157 |
| 2024-08-15 | $0.43 | $0.44 | $0.43 | $0.44 | $0.44 | 262,411 |
| 2024-08-14 | $0.44 | $0.44 | $0.42 | $0.43 | $0.43 | 253,719 |
| 2024-08-13 | $0.42 | $0.44 | $0.42 | $0.43 | $0.43 | 712,482 |
| 2024-08-12 | $0.45 | $0.45 | $0.41 | $0.42 | $0.42 | 987,950 |
| 2024-08-09 | $0.45 | $0.45 | $0.43 | $0.44 | $0.44 | 399,709 |
| 2024-08-08 | $0.44 | $0.46 | $0.44 | $0.44 | $0.44 | 671,231 |
| 2024-08-07 | $0.46 | $0.47 | $0.43 | $0.45 | $0.45 | 768,359 |
| 2024-08-06 | $0.45 | $0.47 | $0.45 | $0.47 | $0.47 | 214,644 |
| 2024-08-05 | $0.45 | $0.47 | $0.42 | $0.46 | $0.46 | 1,010,604 |
| 2024-08-02 | $0.50 | $0.50 | $0.48 | $0.49 | $0.49 | 589,800 |
| 2024-08-01 | $0.52 | $0.52 | $0.49 | $0.50 | $0.50 | 870,869 |
| 2024-07-31 | $0.52 | $0.53 | $0.52 | $0.52 | $0.52 | 403,419 |
| 2024-07-30 | $0.53 | $0.53 | $0.51 | $0.52 | $0.52 | 381,568 |
| 2024-07-29 | $0.56 | $0.56 | $0.53 | $0.53 | $0.53 | 340,064 |
| 2024-07-26 | $0.54 | $0.55 | $0.54 | $0.55 | $0.55 | 117,589 |
| 2024-07-25 | $0.55 | $0.55 | $0.53 | $0.54 | $0.54 | 411,183 |
| 2024-07-24 | $0.53 | $0.56 | $0.53 | $0.54 | $0.54 | 655,047 |
| 2024-07-23 | $0.53 | $0.53 | $0.51 | $0.53 | $0.53 | 257,552 |
| 2024-07-22 | $0.52 | $0.53 | $0.51 | $0.53 | $0.53 | 475,312 |
| 2024-07-19 | $0.54 | $0.55 | $0.52 | $0.53 | $0.53 | 299,662 |
| 2024-07-18 | $0.56 | $0.56 | $0.54 | $0.55 | $0.55 | 464,249 |
| 2024-07-17 | $0.59 | $0.59 | $0.55 | $0.56 | $0.56 | 856,955 |
| 2024-07-16 | $0.58 | $0.60 | $0.58 | $0.59 | $0.59 | 510,385 |
| 2024-07-15 | $0.57 | $0.59 | $0.57 | $0.58 | $0.58 | 322,352 |
| 2024-07-12 | $0.57 | $0.58 | $0.57 | $0.57 | $0.57 | 370,833 |
| 2024-07-11 | $0.54 | $0.57 | $0.54 | $0.57 | $0.57 | 613,313 |
| 2024-07-10 | $0.57 | $0.57 | $0.53 | $0.55 | $0.55 | 688,802 |
| 2024-07-09 | $0.57 | $0.58 | $0.56 | $0.56 | $0.56 | 224,093 |
| 2024-07-08 | $0.58 | $0.58 | $0.57 | $0.57 | $0.57 | 82,508 |
| 2024-07-05 | $0.56 | $0.58 | $0.56 | $0.57 | $0.57 | 286,543 |
| 2024-07-03 | $0.53 | $0.57 | $0.53 | $0.57 | $0.57 | 327,762 |
| 2024-07-02 | $0.53 | $0.53 | $0.52 | $0.53 | $0.53 | 263,730 |
| 2024-07-01 | $0.52 | $0.54 | $0.52 | $0.53 | $0.53 | 556,873 |
| 2024-06-28 | $0.53 | $0.54 | $0.52 | $0.52 | $0.52 | 537,917 |
| 2024-06-27 | $0.55 | $0.55 | $0.53 | $0.53 | $0.53 | 515,666 |
| 2024-06-26 | $0.57 | $0.57 | $0.55 | $0.55 | $0.55 | 309,547 |
| 2024-06-25 | $0.56 | $0.57 | $0.54 | $0.56 | $0.56 | 377,396 |
| 2024-06-24 | $0.53 | $0.57 | $0.52 | $0.54 | $0.54 | 1,297,728 |
| 2024-06-21 | $0.53 | $0.55 | $0.50 | $0.51 | $0.51 | 940,292 |
| 2024-06-20 | $0.63 | $0.63 | $0.53 | $0.53 | $0.53 | 1,474,767 |
| 2024-06-18 | $0.65 | $0.65 | $0.63 | $0.63 | $0.63 | 566,069 |
| 2024-06-17 | $0.64 | $0.65 | $0.64 | $0.65 | $0.65 | 318,359 |
| 2024-06-14 | $0.67 | $0.67 | $0.63 | $0.65 | $0.65 | 540,603 |
| 2024-06-13 | $0.67 | $0.68 | $0.66 | $0.67 | $0.67 | 221,038 |
| 2024-06-12 | $0.68 | $0.69 | $0.66 | $0.67 | $0.67 | 423,366 |
| 2024-06-11 | $0.68 | $0.69 | $0.67 | $0.68 | $0.68 | 292,441 |
| 2024-06-10 | $0.66 | $0.69 | $0.66 | $0.69 | $0.69 | 156,679 |
| 2024-06-07 | $0.67 | $0.68 | $0.66 | $0.68 | $0.68 | 401,531 |
| 2024-06-06 | $0.70 | $0.71 | $0.66 | $0.67 | $0.67 | 1,239,157 |
| 2024-06-05 | $0.69 | $0.73 | $0.68 | $0.72 | $0.72 | 1,403,256 |
| 2024-06-04 | $0.72 | $0.73 | $0.70 | $0.70 | $0.70 | 484,961 |
| 2024-06-03 | $0.73 | $0.74 | $0.71 | $0.71 | $0.71 | 208,652 |
| 2024-05-31 | $0.73 | $0.75 | $0.72 | $0.74 | $0.74 | 350,406 |
| 2024-05-30 | $0.70 | $0.74 | $0.70 | $0.72 | $0.72 | 284,818 |
| 2024-05-29 | $0.67 | $0.71 | $0.67 | $0.70 | $0.70 | 338,994 |
| 2024-05-28 | $0.69 | $0.70 | $0.68 | $0.68 | $0.68 | 513,169 |
| 2024-05-24 | $0.72 | $0.73 | $0.69 | $0.70 | $0.70 | 479,130 |
| 2024-05-23 | $0.75 | $0.76 | $0.71 | $0.73 | $0.73 | 705,031 |
| 2024-05-22 | $0.77 | $0.77 | $0.75 | $0.75 | $0.75 | 161,150 |
| 2024-05-21 | $0.74 | $0.77 | $0.74 | $0.77 | $0.77 | 259,623 |
| 2024-05-20 | $0.75 | $0.75 | $0.73 | $0.75 | $0.75 | 420,240 |
| 2024-05-17 | $0.75 | $0.77 | $0.74 | $0.75 | $0.75 | 602,402 |
| 2024-05-16 | $0.78 | $0.80 | $0.75 | $0.77 | $0.77 | 693,984 |
| 2024-05-15 | $0.82 | $0.83 | $0.77 | $0.80 | $0.80 | 750,004 |
| 2024-05-14 | $0.81 | $0.84 | $0.80 | $0.82 | $0.82 | 299,049 |
| 2024-05-13 | $0.83 | $0.85 | $0.80 | $0.81 | $0.81 | 534,351 |
| 2024-05-10 | $0.82 | $0.83 | $0.79 | $0.83 | $0.83 | 243,215 |
| 2024-05-09 | $0.84 | $0.87 | $0.82 | $0.84 | $0.84 | 740,123 |
| 2024-05-08 | $0.79 | $0.85 | $0.78 | $0.85 | $0.85 | 735,242 |
| 2024-05-07 | $0.74 | $0.80 | $0.73 | $0.80 | $0.80 | 650,402 |
| 2024-05-06 | $0.75 | $0.76 | $0.73 | $0.75 | $0.75 | 351,553 |
| 2024-05-03 | $0.76 | $0.76 | $0.73 | $0.74 | $0.74 | 503,654 |
| 2024-05-02 | $0.73 | $0.75 | $0.72 | $0.74 | $0.74 | 280,082 |
| 2024-05-01 | $0.73 | $0.75 | $0.71 | $0.72 | $0.72 | 754,833 |
| 2024-04-30 | $0.70 | $0.72 | $0.70 | $0.71 | $0.71 | 243,404 |
| 2024-04-29 | $0.71 | $0.72 | $0.69 | $0.71 | $0.71 | 255,561 |
| 2024-04-26 | $0.71 | $0.71 | $0.70 | $0.70 | $0.70 | 211,577 |
| 2024-04-25 | $0.68 | $0.71 | $0.68 | $0.70 | $0.70 | 379,744 |
| 2024-04-24 | $0.69 | $0.71 | $0.69 | $0.70 | $0.70 | 450,764 |
| 2024-04-23 | $0.70 | $0.75 | $0.70 | $0.70 | $0.70 | 1,030,251 |
| 2024-04-22 | $0.68 | $0.70 | $0.67 | $0.69 | $0.69 | 458,952 |
| 2024-04-19 | $0.70 | $0.71 | $0.69 | $0.70 | $0.70 | 663,290 |
| 2024-04-18 | $0.69 | $0.72 | $0.69 | $0.70 | $0.70 | 311,619 |
| 2024-04-17 | $0.69 | $0.74 | $0.69 | $0.71 | $0.71 | 707,703 |
| 2024-04-16 | $0.69 | $0.74 | $0.69 | $0.70 | $0.70 | 860,253 |
| 2024-04-15 | $0.74 | $0.74 | $0.68 | $0.71 | $0.71 | 1,277,676 |
| 2024-04-12 | $0.77 | $0.77 | $0.73 | $0.74 | $0.74 | 513,388 |
| 2024-04-11 | $0.75 | $0.78 | $0.74 | $0.76 | $0.76 | 426,233 |
| 2024-04-10 | $0.78 | $0.78 | $0.74 | $0.75 | $0.75 | 732,149 |
| 2024-04-09 | $0.79 | $0.79 | $0.75 | $0.77 | $0.77 | 616,302 |
| 2024-04-08 | $0.83 | $0.83 | $0.79 | $0.79 | $0.79 | 626,981 |
| 2024-04-05 | $0.83 | $0.85 | $0.82 | $0.84 | $0.84 | 245,888 |
| 2024-04-04 | $0.81 | $0.87 | $0.80 | $0.84 | $0.84 | 1,117,216 |
| 2024-04-03 | $0.86 | $0.87 | $0.81 | $0.82 | $0.82 | 711,157 |
| 2024-04-02 | $0.81 | $0.86 | $0.78 | $0.85 | $0.85 | 1,270,824 |
| 2024-04-01 | $0.81 | $0.84 | $0.80 | $0.82 | $0.82 | 985,675 |
| 2024-03-28 | $0.73 | $0.80 | $0.73 | $0.79 | $0.79 | 1,417,986 |
| 2024-03-27 | $0.71 | $0.76 | $0.70 | $0.74 | $0.74 | 1,643,365 |
| 2024-03-26 | $0.72 | $0.73 | $0.70 | $0.70 | $0.70 | 1,942,157 |
| 2024-03-25 | $0.72 | $0.75 | $0.68 | $0.72 | $0.72 | 2,876,253 |
| 2024-03-22 | $0.75 | $0.76 | $0.71 | $0.73 | $0.73 | 2,372,305 |
| 2024-03-21 | $0.74 | $0.78 | $0.71 | $0.76 | $0.76 | 1,952,259 |
| 2024-03-20 | $0.76 | $0.77 | $0.71 | $0.74 | $0.74 | 1,737,397 |
| 2024-03-19 | $0.74 | $0.79 | $0.71 | $0.75 | $0.75 | 2,574,642 |
| 2024-03-18 | $0.82 | $0.83 | $0.75 | $0.76 | $0.76 | 3,805,830 |
| 2024-03-15 | $0.84 | $0.90 | $0.80 | $0.81 | $0.81 | 7,527,881 |
| 2024-03-14 | $1.18 | $1.29 | $0.78 | $0.81 | $0.81 | 25,156,130 |
| 2024-03-13 | $4.96 | $5.25 | $4.91 | $5.19 | $5.19 | 587,628 |
| 2024-03-12 | $5.10 | $5.12 | $4.41 | $4.96 | $4.96 | 777,898 |
| 2024-03-11 | $5.15 | $5.53 | $5.04 | $5.12 | $5.12 | 180,748 |
| 2024-03-08 | $5.40 | $5.95 | $5.00 | $5.11 | $5.11 | 772,198 |
| 2024-03-07 | $5.18 | $5.44 | $5.08 | $5.39 | $5.39 | 289,801 |
| 2024-03-06 | $4.89 | $5.23 | $4.79 | $5.19 | $5.19 | 427,610 |
| 2024-03-05 | $5.32 | $5.34 | $4.82 | $4.88 | $4.88 | 616,419 |
| 2024-03-04 | $5.33 | $5.44 | $5.11 | $5.37 | $5.37 | 308,126 |
| 2024-03-01 | $5.01 | $5.44 | $4.85 | $5.27 | $5.27 | 235,685 |
| 2024-02-29 | $5.37 | $5.40 | $4.85 | $5.00 | $5.00 | 558,151 |
| 2024-02-28 | $5.15 | $5.46 | $5.12 | $5.37 | $5.37 | 161,480 |
| 2024-02-27 | $5.46 | $5.50 | $4.91 | $5.15 | $5.15 | 393,192 |
| 2024-02-26 | $5.61 | $5.78 | $5.29 | $5.39 | $5.39 | 312,121 |
| 2024-02-23 | $5.38 | $5.60 | $5.19 | $5.49 | $5.49 | 250,170 |
| 2024-02-22 | $5.20 | $5.42 | $5.03 | $5.36 | $5.36 | 194,517 |
| 2024-02-21 | $5.27 | $5.37 | $4.96 | $5.16 | $5.16 | 176,297 |
| 2024-02-20 | $5.02 | $5.55 | $4.94 | $5.24 | $5.24 | 597,411 |
| 2024-02-16 | $5.12 | $5.20 | $4.76 | $5.02 | $5.02 | 210,880 |
| 2024-02-15 | $4.91 | $5.24 | $4.91 | $5.06 | $5.06 | 347,542 |
| 2024-02-14 | $4.58 | $4.92 | $4.49 | $4.90 | $4.90 | 1,080,521 |
| 2024-02-13 | $4.32 | $4.60 | $4.11 | $4.52 | $4.52 | 435,296 |
| 2024-02-12 | $4.41 | $4.55 | $4.24 | $4.41 | $4.41 | 281,928 |
| 2024-02-09 | $3.98 | $4.37 | $3.98 | $4.33 | $4.33 | 2,464,337 |
| 2024-02-08 | $4.08 | $4.10 | $3.93 | $3.98 | $3.98 | 183,798 |
| 2024-02-07 | $3.71 | $4.10 | $3.71 | $4.09 | $4.09 | 619,265 |
| 2024-02-06 | $3.54 | $3.75 | $3.54 | $3.73 | $3.73 | 272,394 |
| 2024-02-05 | $3.49 | $3.67 | $3.22 | $3.57 | $3.57 | 173,435 |
| 2024-02-02 | $3.46 | $3.65 | $3.29 | $3.52 | $3.52 | 273,481 |
| 2024-02-01 | $3.66 | $3.90 | $2.87 | $3.44 | $3.44 | 422,775 |
| 2024-01-31 | $3.38 | $3.88 | $3.28 | $3.66 | $3.66 | 261,667 |
| 2024-01-30 | $3.49 | $3.58 | $3.25 | $3.43 | $3.43 | 221,134 |
| 2024-01-29 | $3.50 | $3.69 | $3.38 | $3.55 | $3.55 | 479,676 |
| 2024-01-26 | $3.11 | $3.47 | $2.96 | $3.40 | $3.40 | 497,829 |
| 2024-01-25 | $2.57 | $3.19 | $2.44 | $3.05 | $3.05 | 766,863 |
| 2024-01-24 | $2.52 | $2.68 | $2.46 | $2.57 | $2.57 | 82,129 |
| 2024-01-23 | $2.54 | $2.80 | $2.42 | $2.52 | $2.52 | 425,761 |
| 2024-01-22 | $2.36 | $2.48 | $2.21 | $2.44 | $2.44 | 176,940 |
| 2024-01-19 | $2.39 | $2.45 | $2.31 | $2.39 | $2.39 | 29,880 |
| 2024-01-18 | $2.41 | $2.47 | $2.34 | $2.40 | $2.40 | 116,148 |
| 2024-01-17 | $2.54 | $2.54 | $2.30 | $2.42 | $2.42 | 34,040 |
| 2024-01-16 | $2.46 | $2.60 | $2.22 | $2.56 | $2.56 | 167,271 |
| 2024-01-12 | $2.67 | $2.80 | $2.46 | $2.48 | $2.48 | 143,654 |
| 2024-01-11 | $2.74 | $2.77 | $2.62 | $2.66 | $2.66 | 87,742 |
| 2024-01-10 | $2.70 | $2.80 | $2.64 | $2.78 | $2.78 | 64,564 |
| 2024-01-09 | $2.83 | $2.83 | $2.57 | $2.69 | $2.69 | 113,315 |
| 2024-01-08 | $2.94 | $2.96 | $2.50 | $2.80 | $2.80 | 213,508 |
| 2024-01-05 | $2.94 | $2.98 | $2.80 | $2.94 | $2.94 | 255,617 |
| 2024-01-04 | $2.70 | $2.98 | $2.60 | $2.88 | $2.88 | 284,207 |
| 2024-01-03 | $2.95 | $2.95 | $2.71 | $2.73 | $2.73 | 86,269 |
| 2024-01-02 | $2.95 | $3.05 | $2.75 | $2.96 | $2.96 | 291,881 |
| 2023-12-29 | $2.79 | $2.99 | $2.53 | $2.93 | $2.93 | 211,207 |
| 2023-12-28 | $2.70 | $3.25 | $2.70 | $2.85 | $2.85 | 851,516 |
| 2023-12-27 | $2.58 | $2.75 | $2.47 | $2.71 | $2.71 | 407,367 |
| 2023-12-26 | $2.15 | $2.57 | $2.15 | $2.48 | $2.48 | 359,263 |
| 2023-12-22 | $2.10 | $2.35 | $2.05 | $2.18 | $2.18 | 243,607 |
| 2023-12-21 | $1.64 | $2.39 | $1.64 | $2.05 | $2.05 | 987,545 |
| 2023-12-20 | $1.53 | $1.80 | $1.50 | $1.64 | $1.64 | 296,363 |
| 2023-12-19 | $1.65 | $1.65 | $1.50 | $1.56 | $1.56 | 162,609 |
| 2023-12-18 | $1.65 | $1.74 | $1.54 | $1.61 | $1.61 | 68,168 |
| 2023-12-15 | $1.71 | $1.76 | $1.66 | $1.66 | $1.66 | 105,532 |
| 2023-12-14 | $1.75 | $1.77 | $1.52 | $1.68 | $1.68 | 161,949 |
| 2023-12-13 | $1.75 | $1.92 | $1.70 | $1.74 | $1.74 | 155,637 |
| 2023-12-12 | $1.64 | $1.83 | $1.60 | $1.75 | $1.75 | 168,217 |
| 2023-12-11 | $1.55 | $1.69 | $1.54 | $1.65 | $1.65 | 177,484 |
| 2023-12-08 | $1.64 | $1.80 | $1.44 | $1.50 | $1.50 | 399,761 |
| 2023-12-07 | $1.49 | $1.58 | $1.44 | $1.45 | $1.45 | 42,420 |
| 2023-12-06 | $1.49 | $1.59 | $1.49 | $1.50 | $1.50 | 64,380 |
| 2023-12-05 | $1.56 | $1.61 | $1.52 | $1.52 | $1.52 | 147,159 |
| 2023-12-04 | $1.52 | $1.58 | $1.49 | $1.56 | $1.56 | 140,627 |
| 2023-12-01 | $1.47 | $1.51 | $1.44 | $1.49 | $1.49 | 58,288 |
| 2023-11-30 | $1.38 | $1.47 | $1.38 | $1.40 | $1.40 | 67,479 |
| 2023-11-29 | $1.35 | $1.45 | $1.35 | $1.37 | $1.37 | 66,465 |
| 2023-11-28 | $1.37 | $1.41 | $1.37 | $1.40 | $1.40 | 52,795 |
| 2023-11-27 | $1.40 | $1.44 | $1.32 | $1.40 | $1.40 | 34,639 |
| 2023-11-24 | $1.32 | $1.42 | $1.32 | $1.42 | $1.42 | 10,256 |
| 2023-11-22 | $1.38 | $1.42 | $1.31 | $1.36 | $1.36 | 38,606 |
| 2023-11-21 | $1.32 | $1.40 | $1.32 | $1.37 | $1.37 | 31,475 |
| 2023-11-20 | $1.39 | $1.39 | $1.25 | $1.36 | $1.36 | 86,001 |
| 2023-11-17 | $1.40 | $1.40 | $1.30 | $1.35 | $1.35 | 187,625 |
| 2023-11-16 | $1.15 | $1.37 | $1.15 | $1.34 | $1.34 | 113,654 |
| 2023-11-15 | $1.01 | $1.22 | $1.01 | $1.15 | $1.15 | 257,891 |
| 2023-11-14 | $1.12 | $1.16 | $1.01 | $1.04 | $1.04 | 228,809 |
| 2023-11-13 | $1.05 | $1.10 | $1.04 | $1.08 | $1.08 | 111,693 |
| 2023-11-10 | $1.03 | $1.08 | $1.03 | $1.05 | $1.05 | 15,554 |
| 2023-11-09 | $1.11 | $1.11 | $1.01 | $1.06 | $1.06 | 294,692 |
| 2023-11-08 | $1.09 | $1.14 | $1.08 | $1.12 | $1.12 | 356,250 |
| 2023-11-07 | $1.09 | $1.13 | $1.06 | $1.10 | $1.10 | 507,930 |
| 2023-11-06 | $1.10 | $1.10 | $1.08 | $1.08 | $1.08 | 63,007 |
| 2023-11-03 | $1.14 | $1.15 | $1.10 | $1.10 | $1.10 | 166,581 |
| 2023-11-02 | $1.17 | $1.28 | $1.09 | $1.12 | $1.12 | 389,166 |
| 2023-11-01 | $1.15 | $1.17 | $1.09 | $1.12 | $1.12 | 39,859 |
| 2023-10-31 | $1.12 | $1.18 | $1.10 | $1.14 | $1.14 | 29,946 |
| 2023-10-30 | $1.04 | $1.12 | $1.04 | $1.12 | $1.12 | 30,067 |
| 2023-10-27 | $1.11 | $1.12 | $1.03 | $1.04 | $1.04 | 88,505 |
| 2023-10-26 | $1.12 | $1.12 | $1.06 | $1.07 | $1.07 | 76,137 |
| 2023-10-25 | $1.13 | $1.14 | $1.09 | $1.10 | $1.10 | 56,928 |
| 2023-10-24 | $1.15 | $1.19 | $1.10 | $1.14 | $1.14 | 236,194 |
| 2023-10-23 | $1.20 | $1.26 | $1.13 | $1.14 | $1.14 | 101,899 |
| 2023-10-20 | $1.19 | $1.24 | $1.12 | $1.18 | $1.18 | 119,554 |
| 2023-10-19 | $1.37 | $1.39 | $1.16 | $1.18 | $1.18 | 162,794 |
| 2023-10-18 | $1.57 | $1.57 | $1.37 | $1.38 | $1.38 | 135,732 |
| 2023-10-17 | $1.59 | $1.65 | $1.58 | $1.58 | $1.58 | 94,287 |
| 2023-10-16 | $1.59 | $1.63 | $1.53 | $1.62 | $1.62 | 80,071 |
| 2023-10-13 | $1.67 | $1.67 | $1.57 | $1.59 | $1.59 | 75,643 |
| 2023-10-12 | $1.72 | $1.75 | $1.62 | $1.65 | $1.65 | 164,605 |
| 2023-10-11 | $1.73 | $1.75 | $1.66 | $1.69 | $1.69 | 94,498 |
| 2023-10-10 | $1.94 | $2.03 | $1.68 | $1.75 | $1.75 | 254,446 |
| 2023-10-09 | $2.03 | $2.14 | $1.92 | $1.93 | $1.93 | 48,283 |
| 2023-10-06 | $2.11 | $2.11 | $2.06 | $2.06 | $2.06 | 17,832 |
| 2023-10-05 | $2.16 | $2.16 | $2.04 | $2.08 | $2.08 | 48,884 |
| 2023-10-04 | $2.13 | $2.17 | $2.03 | $2.03 | $2.03 | 27,875 |
| 2023-10-03 | $2.19 | $2.20 | $2.10 | $2.12 | $2.12 | 28,420 |
| 2023-10-02 | $2.28 | $2.31 | $2.12 | $2.16 | $2.16 | 52,089 |
| 2023-09-29 | $2.25 | $2.30 | $2.23 | $2.26 | $2.26 | 6,731 |
| 2023-09-28 | $2.23 | $2.35 | $2.22 | $2.23 | $2.23 | 18,845 |
| 2023-09-27 | $2.31 | $2.33 | $2.25 | $2.25 | $2.25 | 14,536 |
| 2023-09-26 | $2.26 | $2.34 | $2.25 | $2.27 | $2.27 | 28,318 |
| 2023-09-25 | $2.37 | $2.40 | $2.30 | $2.32 | $2.32 | 17,741 |
| 2023-09-22 | $2.45 | $2.51 | $2.34 | $2.38 | $2.38 | 69,253 |
| 2023-09-21 | $2.42 | $2.46 | $2.37 | $2.44 | $2.44 | 17,427 |
| 2023-09-20 | $2.45 | $2.47 | $2.44 | $2.45 | $2.45 | 6,973 |
| 2023-09-19 | $2.44 | $2.56 | $2.36 | $2.43 | $2.43 | 32,005 |
| 2023-09-18 | $2.49 | $2.53 | $2.36 | $2.42 | $2.42 | 51,948 |
| 2023-09-15 | $2.48 | $2.55 | $2.27 | $2.46 | $2.46 | 223,426 |
| 2023-09-14 | $2.52 | $2.69 | $2.42 | $2.45 | $2.45 | 77,101 |
| 2023-09-13 | $2.58 | $2.66 | $2.36 | $2.49 | $2.49 | 278,652 |
| 2023-09-12 | $2.44 | $2.75 | $2.44 | $2.54 | $2.54 | 914,191 |
| 2023-09-11 | $2.24 | $2.33 | $2.21 | $2.28 | $2.28 | 52,114 |
| 2023-09-08 | $2.40 | $2.45 | $2.23 | $2.23 | $2.23 | 231,071 |
| 2023-09-07 | $2.26 | $2.30 | $2.14 | $2.23 | $2.23 | 62,004 |
| 2023-09-06 | $2.27 | $2.31 | $2.22 | $2.27 | $2.27 | 52,421 |
| 2023-09-05 | $2.25 | $2.33 | $2.23 | $2.25 | $2.25 | 58,876 |
| 2023-09-01 | $2.25 | $2.28 | $2.19 | $2.23 | $2.23 | 18,146 |
| 2023-08-31 | $2.23 | $2.27 | $2.18 | $2.25 | $2.25 | 62,296 |
| 2023-08-30 | $2.25 | $2.26 | $2.19 | $2.23 | $2.23 | 20,381 |
| 2023-08-29 | $2.21 | $2.28 | $2.19 | $2.25 | $2.25 | 39,519 |
| 2023-08-28 | $2.22 | $2.26 | $2.17 | $2.25 | $2.25 | 19,563 |
| 2023-08-25 | $2.23 | $2.24 | $2.17 | $2.18 | $2.18 | 41,171 |
| 2023-08-24 | $2.18 | $2.21 | $2.15 | $2.20 | $2.20 | 26,760 |
| 2023-08-23 | $2.18 | $2.28 | $2.17 | $2.19 | $2.19 | 60,807 |
| 2023-08-22 | $2.21 | $2.23 | $2.14 | $2.19 | $2.19 | 30,683 |
| 2023-08-21 | $2.28 | $2.30 | $2.20 | $2.20 | $2.20 | 28,921 |
| 2023-08-18 | $2.32 | $2.35 | $2.25 | $2.35 | $2.35 | 33,716 |
| 2023-08-17 | $2.23 | $2.33 | $2.23 | $2.33 | $2.33 | 11,069 |
| 2023-08-16 | $2.16 | $2.25 | $2.16 | $2.22 | $2.22 | 17,887 |
| 2023-08-15 | $2.08 | $2.22 | $2.08 | $2.16 | $2.16 | 82,846 |
| 2023-08-14 | $2.20 | $2.23 | $2.11 | $2.19 | $2.19 | 39,760 |
| 2023-08-11 | $2.23 | $2.25 | $2.20 | $2.23 | $2.23 | 31,508 |
| 2023-08-10 | $2.21 | $2.27 | $2.20 | $2.27 | $2.27 | 35,023 |
| 2023-08-09 | $2.24 | $2.25 | $2.15 | $2.25 | $2.25 | 19,377 |
| 2023-08-08 | $2.21 | $2.25 | $2.15 | $2.21 | $2.21 | 16,818 |
| 2023-08-07 | $2.34 | $2.34 | $2.16 | $2.18 | $2.18 | 54,080 |
| 2023-08-04 | $2.38 | $2.38 | $2.26 | $2.30 | $2.30 | 77,170 |
| 2023-08-03 | $2.29 | $2.39 | $2.23 | $2.36 | $2.36 | 244,380 |
| 2023-08-02 | $2.28 | $2.30 | $2.21 | $2.29 | $2.29 | 75,022 |
| 2023-08-01 | $2.24 | $2.30 | $2.21 | $2.30 | $2.30 | 56,332 |
| 2023-07-31 | $2.23 | $2.29 | $2.20 | $2.25 | $2.25 | 77,909 |
| 2023-07-28 | $2.21 | $2.32 | $2.17 | $2.25 | $2.25 | 44,167 |
| 2023-07-27 | $2.28 | $2.28 | $2.17 | $2.20 | $2.20 | 22,186 |
| 2023-07-26 | $2.16 | $2.32 | $2.13 | $2.31 | $2.31 | 241,371 |
| 2023-07-25 | $2.12 | $2.19 | $2.11 | $2.13 | $2.13 | 37,287 |
| 2023-07-24 | $2.19 | $2.24 | $2.10 | $2.15 | $2.15 | 68,628 |
| 2023-07-21 | $2.24 | $2.27 | $2.19 | $2.22 | $2.22 | 39,185 |
| 2023-07-20 | $2.16 | $2.25 | $2.10 | $2.22 | $2.22 | 19,862 |
| 2023-07-19 | $2.15 | $2.16 | $2.10 | $2.15 | $2.15 | 14,804 |
| 2023-07-18 | $2.04 | $2.14 | $2.00 | $2.14 | $2.14 | 29,944 |
| 2023-07-17 | $2.08 | $2.08 | $2.00 | $2.04 | $2.04 | 57,907 |
| 2023-07-14 | $2.09 | $2.11 | $2.05 | $2.07 | $2.07 | 53,370 |
| 2023-07-13 | $2.17 | $2.17 | $2.03 | $2.10 | $2.10 | 52,900 |
| 2023-07-12 | $2.10 | $2.16 | $2.05 | $2.09 | $2.09 | 42,889 |
| 2023-07-11 | $2.14 | $2.14 | $2.06 | $2.08 | $2.08 | 45,530 |
| 2023-07-10 | $2.13 | $2.16 | $2.06 | $2.14 | $2.14 | 81,868 |
| 2023-07-07 | $2.15 | $2.15 | $2.11 | $2.13 | $2.13 | 24,624 |
| 2023-07-06 | $2.15 | $2.18 | $2.09 | $2.12 | $2.12 | 49,801 |
| 2023-07-05 | $2.12 | $2.20 | $2.11 | $2.15 | $2.15 | 24,514 |
| 2023-07-03 | $2.12 | $2.19 | $2.10 | $2.16 | $2.16 | 43,869 |
| 2023-06-30 | $2.17 | $2.20 | $2.13 | $2.15 | $2.15 | 52,837 |
| 2023-06-29 | $2.13 | $2.15 | $2.02 | $2.12 | $2.12 | 89,045 |
| 2023-06-28 | $2.14 | $2.24 | $2.11 | $2.12 | $2.12 | 57,987 |
| 2023-06-27 | $2.20 | $2.22 | $2.11 | $2.16 | $2.16 | 73,594 |
| 2023-06-26 | $2.22 | $2.28 | $2.20 | $2.22 | $2.22 | 65,333 |
| 2023-06-23 | $2.18 | $2.34 | $2.18 | $2.32 | $2.32 | 93,104 |
| 2023-06-22 | $2.26 | $2.27 | $2.17 | $2.20 | $2.20 | 70,185 |
| 2023-06-21 | $2.27 | $2.36 | $2.16 | $2.27 | $2.27 | 144,086 |
| 2023-06-20 | $2.30 | $2.39 | $2.27 | $2.29 | $2.29 | 107,348 |
| 2023-06-16 | $2.42 | $2.44 | $2.29 | $2.38 | $2.38 | 465,455 |
| 2023-06-15 | $2.37 | $2.48 | $2.36 | $2.36 | $2.36 | 132,912 |
| 2023-06-14 | $2.44 | $2.54 | $2.36 | $2.37 | $2.37 | 141,613 |
| 2023-06-13 | $2.26 | $2.53 | $2.26 | $2.40 | $2.40 | 218,125 |
| 2023-06-12 | $2.33 | $2.40 | $2.28 | $2.30 | $2.30 | 90,245 |
| 2023-06-09 | $2.32 | $2.41 | $2.28 | $2.31 | $2.31 | 86,620 |
| 2023-06-08 | $2.34 | $2.43 | $2.29 | $2.33 | $2.33 | 79,095 |
| 2023-06-07 | $2.31 | $2.41 | $2.30 | $2.36 | $2.36 | 395,065 |
| 2023-06-06 | $2.31 | $2.37 | $2.30 | $2.34 | $2.34 | 405,596 |
| 2023-06-05 | $2.34 | $2.40 | $2.25 | $2.34 | $2.34 | 504,178 |
| 2023-06-02 | $2.35 | $2.39 | $2.27 | $2.34 | $2.34 | 277,407 |
| 2023-06-01 | $2.41 | $2.43 | $2.20 | $2.32 | $2.32 | 409,039 |
| 2023-05-31 | $2.43 | $2.48 | $2.35 | $2.43 | $2.43 | 39,398 |
| 2023-05-30 | $2.41 | $2.47 | $2.36 | $2.40 | $2.40 | 38,511 |
| 2023-05-26 | $2.36 | $2.49 | $2.27 | $2.43 | $2.43 | 166,828 |
| 2023-05-25 | $2.64 | $2.65 | $2.23 | $2.26 | $2.26 | 225,027 |
| 2023-05-24 | $2.50 | $2.63 | $2.41 | $2.60 | $2.60 | 49,738 |
| 2023-05-23 | $2.52 | $2.60 | $2.37 | $2.45 | $2.45 | 112,382 |
| 2023-05-22 | $2.36 | $2.53 | $2.27 | $2.46 | $2.46 | 336,687 |
| 2023-05-19 | $2.23 | $2.34 | $2.23 | $2.33 | $2.33 | 1,696,268 |
| 2023-05-18 | $2.33 | $2.33 | $2.24 | $2.26 | $2.26 | 53,924 |
| 2023-05-17 | $2.31 | $2.34 | $2.12 | $2.30 | $2.30 | 130,006 |
| 2023-05-16 | $2.18 | $2.20 | $2.09 | $2.20 | $2.20 | 56,104 |
| 2023-05-15 | $2.12 | $2.22 | $2.08 | $2.18 | $2.18 | 75,793 |
| 2023-05-12 | $2.23 | $2.24 | $2.18 | $2.23 | $2.23 | 22,507 |
| 2023-05-11 | $2.32 | $2.32 | $2.18 | $2.23 | $2.23 | 43,880 |
| 2023-05-10 | $2.31 | $2.34 | $2.27 | $2.31 | $2.31 | 65,637 |
| 2023-05-09 | $2.23 | $2.38 | $2.21 | $2.28 | $2.28 | 87,102 |
| 2023-05-08 | $2.31 | $2.31 | $2.21 | $2.27 | $2.27 | 49,503 |
| 2023-05-05 | $2.35 | $2.42 | $2.28 | $2.30 | $2.30 | 93,835 |
| 2023-05-04 | $2.21 | $2.37 | $2.18 | $2.35 | $2.35 | 65,229 |
| 2023-05-03 | $2.05 | $2.25 | $2.03 | $2.19 | $2.19 | 75,144 |
| 2023-05-02 | $2.11 | $2.13 | $2.02 | $2.07 | $2.07 | 102,096 |
| 2023-05-01 | $2.08 | $2.13 | $2.06 | $2.09 | $2.09 | 76,007 |
| 2023-04-28 | $2.07 | $2.12 | $2.02 | $2.06 | $2.06 | 58,275 |
| 2023-04-27 | $2.09 | $2.13 | $2.01 | $2.08 | $2.08 | 89,290 |
| 2023-04-26 | $2.09 | $2.16 | $2.05 | $2.08 | $2.08 | 60,808 |
| 2023-04-25 | $2.06 | $2.16 | $2.02 | $2.06 | $2.06 | 103,159 |
| 2023-04-24 | $2.25 | $2.25 | $2.02 | $2.13 | $2.13 | 357,250 |
| 2023-04-21 | $2.11 | $2.24 | $2.10 | $2.17 | $2.17 | 150,544 |
| 2023-04-20 | $2.12 | $2.20 | $2.06 | $2.11 | $2.11 | 129,548 |
| 2023-04-19 | $2.03 | $2.13 | $1.94 | $2.12 | $2.12 | 96,226 |
| 2023-04-18 | $2.02 | $2.05 | $2.01 | $2.03 | $2.03 | 52,189 |
| 2023-04-17 | $1.91 | $2.03 | $1.91 | $2.01 | $2.01 | 34,903 |
| 2023-04-14 | $2.00 | $2.00 | $1.92 | $1.94 | $1.94 | 37,842 |
| 2023-04-13 | $1.92 | $2.00 | $1.90 | $1.96 | $1.96 | 127,737 |
| 2023-04-12 | $1.96 | $1.98 | $1.92 | $1.92 | $1.92 | 84,858 |
| 2023-04-11 | $2.02 | $2.09 | $1.96 | $1.98 | $1.98 | 120,406 |
| 2023-04-10 | $2.24 | $2.28 | $1.94 | $2.02 | $2.02 | 414,009 |
| 2023-04-06 | $2.22 | $2.31 | $2.18 | $2.21 | $2.21 | 78,162 |
| 2023-04-05 | $2.23 | $2.25 | $2.19 | $2.22 | $2.22 | 105,527 |
| 2023-04-04 | $2.28 | $2.32 | $2.18 | $2.22 | $2.22 | 134,045 |
| 2023-04-03 | $2.20 | $2.33 | $2.16 | $2.27 | $2.27 | 105,631 |
| 2023-03-31 | $2.22 | $2.30 | $2.18 | $2.21 | $2.21 | 174,071 |
| 2023-03-30 | $2.19 | $2.20 | $2.14 | $2.19 | $2.19 | 47,160 |
| 2023-03-29 | $2.24 | $2.27 | $2.12 | $2.14 | $2.14 | 187,046 |
| 2023-03-28 | $2.27 | $2.30 | $2.24 | $2.26 | $2.26 | 90,188 |
| 2023-03-27 | $2.26 | $2.38 | $2.22 | $2.31 | $2.31 | 272,452 |
| 2023-03-24 | $2.26 | $2.33 | $2.23 | $2.25 | $2.25 | 70,980 |
| 2023-03-23 | $2.35 | $2.35 | $2.23 | $2.29 | $2.29 | 85,092 |
| 2023-03-22 | $2.28 | $2.32 | $2.24 | $2.26 | $2.26 | 111,311 |
| 2023-03-21 | $2.31 | $2.34 | $2.26 | $2.31 | $2.31 | 247,882 |
| 2023-03-20 | $2.32 | $2.39 | $2.23 | $2.30 | $2.30 | 127,894 |
| 2023-03-17 | $2.28 | $2.37 | $2.21 | $2.32 | $2.32 | 75,753 |
| 2023-03-16 | $2.24 | $2.35 | $2.23 | $2.29 | $2.29 | 121,623 |
| 2023-03-15 | $2.27 | $2.35 | $2.20 | $2.26 | $2.26 | 236,900 |
| 2023-03-14 | $2.33 | $2.42 | $2.28 | $2.33 | $2.33 | 183,483 |
| 2023-03-13 | $2.32 | $2.38 | $2.26 | $2.32 | $2.32 | 156,193 |
| 2023-03-10 | $2.34 | $2.39 | $2.18 | $2.34 | $2.34 | 219,224 |
| 2023-03-09 | $2.35 | $2.46 | $2.31 | $2.38 | $2.38 | 126,230 |
| 2023-03-08 | $2.37 | $2.42 | $2.30 | $2.37 | $2.37 | 71,974 |
| 2023-03-07 | $2.37 | $2.44 | $2.31 | $2.39 | $2.39 | 93,543 |
| 2023-03-06 | $2.43 | $2.43 | $2.31 | $2.40 | $2.40 | 141,483 |
| 2023-03-03 | $2.45 | $2.53 | $2.35 | $2.40 | $2.40 | 97,174 |
| 2023-03-02 | $2.25 | $2.48 | $2.23 | $2.40 | $2.40 | 213,350 |
| 2023-03-01 | $2.32 | $2.40 | $2.20 | $2.27 | $2.27 | 194,628 |
| 2023-02-28 | $2.15 | $2.34 | $2.14 | $2.27 | $2.27 | 167,148 |
| 2023-02-27 | $2.21 | $2.25 | $2.15 | $2.17 | $2.17 | 204,248 |
| 2023-02-24 | $2.27 | $2.33 | $2.17 | $2.20 | $2.20 | 414,203 |
| 2023-02-23 | $2.35 | $2.50 | $2.27 | $2.33 | $2.33 | 1,355,215 |
| 2023-02-22 | $2.56 | $2.57 | $2.33 | $2.37 | $2.37 | 388,853 |
| 2023-02-21 | $2.59 | $2.61 | $2.37 | $2.40 | $2.40 | 219,153 |
| 2023-02-17 | $2.48 | $2.63 | $2.48 | $2.57 | $2.57 | 154,695 |
| 2023-02-16 | $2.72 | $2.80 | $2.45 | $2.51 | $2.51 | 298,966 |
| 2023-02-15 | $2.70 | $2.83 | $2.62 | $2.73 | $2.73 | 297,977 |
| 2023-02-14 | $2.61 | $2.80 | $2.61 | $2.70 | $2.70 | 121,426 |
| 2023-02-13 | $2.88 | $2.88 | $2.64 | $2.64 | $2.64 | 456,059 |
| 2023-02-10 | $2.96 | $3.06 | $2.78 | $2.78 | $2.78 | 209,954 |
| 2023-02-09 | $3.41 | $3.57 | $2.99 | $3.00 | $3.00 | 1,337,825 |
| 2023-02-08 | $3.19 | $3.46 | $3.12 | $3.17 | $3.17 | 212,081 |
| 2023-02-07 | $3.06 | $3.17 | $2.97 | $3.17 | $3.17 | 68,466 |
| 2023-02-06 | $2.82 | $3.15 | $2.82 | $3.06 | $3.06 | 155,656 |
| 2023-02-03 | $3.06 | $3.18 | $2.80 | $2.91 | $2.91 | 141,243 |
| 2023-02-02 | $3.01 | $3.09 | $2.88 | $3.04 | $3.04 | 196,637 |
| 2023-02-01 | $3.12 | $3.12 | $2.77 | $3.01 | $3.01 | 228,284 |
| 2023-01-31 | $2.72 | $3.09 | $2.72 | $2.95 | $2.95 | 104,567 |
| 2023-01-30 | $2.90 | $2.90 | $2.70 | $2.72 | $2.72 | 93,513 |
| 2023-01-27 | $3.03 | $3.14 | $2.86 | $2.93 | $2.93 | 180,958 |
| 2023-01-26 | $2.79 | $3.25 | $2.72 | $3.09 | $3.09 | 670,565 |
| 2023-01-25 | $2.67 | $2.83 | $2.55 | $2.79 | $2.79 | 289,139 |
| 2023-01-24 | $2.55 | $2.73 | $2.52 | $2.62 | $2.62 | 368,109 |
| 2023-01-23 | $2.52 | $2.70 | $2.49 | $2.60 | $2.60 | 188,654 |
| 2023-01-20 | $2.55 | $2.61 | $2.49 | $2.56 | $2.56 | 177,328 |
| 2023-01-19 | $2.45 | $2.58 | $2.40 | $2.56 | $2.56 | 101,378 |
| 2023-01-18 | $2.75 | $2.75 | $2.41 | $2.46 | $2.46 | 177,949 |
| 2023-01-17 | $2.66 | $2.79 | $2.53 | $2.65 | $2.65 | 202,330 |
| 2023-01-13 | $2.77 | $2.84 | $2.66 | $2.76 | $2.76 | 248,373 |
| 2023-01-12 | $2.74 | $2.95 | $2.42 | $2.74 | $2.74 | 804,832 |
| 2023-01-11 | $2.60 | $2.91 | $2.55 | $2.90 | $2.90 | 915,116 |
| 2023-01-10 | $2.40 | $2.83 | $2.39 | $2.61 | $2.61 | 1,641,516 |
| 2023-01-09 | $2.76 | $2.87 | $2.16 | $2.53 | $2.53 | 13,195,578 |
| 2023-01-06 | $3.17 | $3.38 | $2.19 | $2.42 | $2.42 | 63,418,722 |
| 2023-01-05 | $1.26 | $1.29 | $1.19 | $1.25 | $1.25 | 3,825,245 |
| 2023-01-04 | $1.17 | $1.28 | $1.16 | $1.23 | $1.23 | 40,967 |
| 2023-01-03 | $1.08 | $1.17 | $1.08 | $1.15 | $1.15 | 36,009 |
| 2022-12-30 | $1.11 | $1.16 | $1.05 | $1.10 | $1.10 | 40,655 |
| 2022-12-29 | $1.08 | $1.13 | $1.06 | $1.10 | $1.10 | 26,824 |
| 2022-12-28 | $1.10 | $1.10 | $1.05 | $1.07 | $1.07 | 20,401 |
| 2022-12-27 | $1.09 | $1.09 | $1.07 | $1.09 | $1.09 | 23,368 |
| 2022-12-23 | $1.07 | $1.10 | $1.03 | $1.08 | $1.08 | 12,010 |
| 2022-12-22 | $1.01 | $1.09 | $1.01 | $1.04 | $1.04 | 58,462 |
| 2022-12-21 | $1.08 | $1.08 | $1.03 | $1.03 | $1.03 | 35,979 |
| 2022-12-20 | $1.10 | $1.13 | $1.01 | $1.05 | $1.05 | 193,019 |
| 2022-12-19 | $1.03 | $1.06 | $1.01 | $1.01 | $1.01 | 41,828 |
| 2022-12-16 | $1.01 | $1.10 | $0.97 | $1.06 | $1.06 | 43,259 |
| 2022-12-15 | $1.03 | $1.06 | $1.00 | $1.00 | $1.00 | 44,639 |
| 2022-12-14 | $1.03 | $1.08 | $0.99 | $1.05 | $1.05 | 71,141 |
| 2022-12-13 | $1.16 | $1.16 | $0.95 | $0.99 | $0.99 | 105,359 |
| 2022-12-12 | $1.08 | $1.08 | $1.00 | $1.02 | $1.02 | 115,302 |
| 2022-12-09 | $1.07 | $1.08 | $1.01 | $1.02 | $1.02 | 36,847 |
| 2022-12-08 | $1.15 | $1.15 | $1.02 | $1.05 | $1.05 | 48,043 |
| 2022-12-07 | $1.11 | $1.11 | $1.02 | $1.03 | $1.03 | 37,843 |
| 2022-12-06 | $1.15 | $1.15 | $1.08 | $1.11 | $1.11 | 18,390 |
| 2022-12-05 | $1.13 | $1.20 | $1.10 | $1.17 | $1.17 | 49,474 |
| 2022-12-02 | $1.15 | $1.17 | $1.12 | $1.15 | $1.15 | 30,292 |
| 2022-12-01 | $1.18 | $1.18 | $1.11 | $1.14 | $1.14 | 34,307 |
| 2022-11-30 | $1.10 | $1.13 | $1.08 | $1.10 | $1.10 | 56,707 |
| 2022-11-29 | $1.10 | $1.13 | $1.07 | $1.10 | $1.10 | 42,987 |
| 2022-11-28 | $1.11 | $1.15 | $1.07 | $1.11 | $1.11 | 34,965 |
| 2022-11-25 | $1.07 | $1.11 | $1.04 | $1.09 | $1.09 | 8,513 |
| 2022-11-23 | $1.08 | $1.12 | $1.01 | $1.10 | $1.10 | 64,621 |
| 2022-11-22 | $1.09 | $1.09 | $1.00 | $1.01 | $1.01 | 68,328 |
| 2022-11-21 | $1.15 | $1.18 | $1.02 | $1.12 | $1.12 | 114,357 |
| 2022-11-18 | $1.12 | $1.15 | $1.07 | $1.09 | $1.09 | 139,308 |
| 2022-11-17 | $1.16 | $1.19 | $1.08 | $1.15 | $1.15 | 276,631 |
| 2022-11-16 | $1.07 | $1.30 | $1.01 | $1.19 | $1.19 | 587,038 |
| 2022-11-15 | $1.05 | $1.18 | $1.05 | $1.05 | $1.05 | 19,638 |
| 2022-11-14 | $1.14 | $1.14 | $1.05 | $1.05 | $1.05 | 20,416 |
| 2022-11-11 | $1.03 | $1.16 | $1.03 | $1.16 | $1.16 | 41,013 |
| 2022-11-10 | $1.21 | $1.21 | $1.01 | $1.05 | $1.05 | 100,883 |
| 2022-11-09 | $1.27 | $1.27 | $0.99 | $0.99 | $0.99 | 37,974 |
| 2022-11-08 | $1.01 | $1.10 | $1.01 | $1.05 | $1.05 | 69,900 |
| 2022-11-07 | $1.03 | $1.11 | $1.00 | $1.01 | $1.01 | 36,482 |
| 2022-11-04 | $1.11 | $1.13 | $1.00 | $1.02 | $1.02 | 48,904 |
| 2022-11-03 | $1.13 | $1.17 | $1.09 | $1.09 | $1.09 | 22,138 |
| 2022-11-02 | $1.19 | $1.20 | $1.07 | $1.08 | $1.08 | 38,517 |
| 2022-11-01 | $1.34 | $1.34 | $1.08 | $1.11 | $1.11 | 30,606 |
| 2022-10-31 | $1.16 | $1.16 | $1.09 | $1.11 | $1.11 | 5,891 |
| 2022-10-28 | $1.22 | $1.23 | $1.14 | $1.16 | $1.16 | 32,737 |
| 2022-10-27 | $1.20 | $1.22 | $1.16 | $1.21 | $1.21 | 16,334 |
| 2022-10-26 | $1.17 | $1.19 | $1.13 | $1.16 | $1.16 | 49,678 |
| 2022-10-25 | $1.07 | $1.14 | $1.07 | $1.12 | $1.12 | 53,381 |
| 2022-10-24 | $1.20 | $1.20 | $0.96 | $1.07 | $1.07 | 232,701 |
| 2022-10-21 | $1.22 | $1.22 | $1.09 | $1.09 | $1.09 | 135,253 |
| 2022-10-20 | $1.14 | $1.34 | $1.13 | $1.20 | $1.20 | 28,473 |
| 2022-10-19 | $1.23 | $1.23 | $1.12 | $1.13 | $1.13 | 33,480 |
| 2022-10-18 | $1.16 | $1.28 | $1.16 | $1.18 | $1.18 | 32,851 |
| 2022-10-17 | $1.11 | $1.22 | $1.11 | $1.20 | $1.20 | 14,960 |
| 2022-10-14 | $1.23 | $1.24 | $1.13 | $1.14 | $1.14 | 30,350 |
| 2022-10-13 | $1.19 | $1.25 | $1.16 | $1.22 | $1.22 | 29,889 |
| 2022-10-12 | $1.20 | $1.32 | $1.13 | $1.18 | $1.18 | 32,533 |
| 2022-10-11 | $1.15 | $1.21 | $1.15 | $1.15 | $1.15 | 24,273 |
| 2022-10-10 | $1.27 | $1.30 | $1.16 | $1.17 | $1.17 | 48,803 |
| 2022-10-07 | $1.40 | $1.40 | $1.26 | $1.26 | $1.26 | 22,112 |
| 2022-10-06 | $1.41 | $1.42 | $1.36 | $1.36 | $1.36 | 31,675 |
| 2022-10-05 | $1.39 | $1.39 | $1.31 | $1.34 | $1.34 | 8,216 |
| 2022-10-04 | $1.45 | $1.50 | $1.42 | $1.43 | $1.43 | 44,427 |
| 2022-10-03 | $1.43 | $1.50 | $1.36 | $1.36 | $1.36 | 16,517 |
| 2022-09-30 | $1.40 | $1.41 | $1.37 | $1.37 | $1.37 | 8,951 |
| 2022-09-29 | $1.44 | $1.44 | $1.31 | $1.34 | $1.34 | 18,713 |
| 2022-09-28 | $1.32 | $1.48 | $1.27 | $1.44 | $1.44 | 30,780 |
| 2022-09-27 | $1.36 | $1.37 | $1.16 | $1.18 | $1.18 | 56,965 |
| 2022-09-26 | $1.32 | $1.38 | $1.32 | $1.33 | $1.33 | 29,906 |
| 2022-09-23 | $1.43 | $1.46 | $1.36 | $1.37 | $1.37 | 29,264 |
| 2022-09-22 | $1.45 | $1.50 | $1.37 | $1.43 | $1.43 | 13,517 |
| 2022-09-21 | $1.55 | $1.59 | $1.47 | $1.47 | $1.47 | 23,113 |
| 2022-09-20 | $1.51 | $1.58 | $1.51 | $1.57 | $1.57 | 12,370 |
| 2022-09-19 | $1.63 | $1.69 | $1.63 | $1.63 | $1.63 | 29,479 |
| 2022-09-16 | $1.72 | $1.75 | $1.70 | $1.70 | $1.70 | 13,073 |
| 2022-09-15 | $1.74 | $1.80 | $1.74 | $1.75 | $1.75 | 21,685 |
| 2022-09-14 | $1.74 | $1.83 | $1.74 | $1.74 | $1.74 | 15,824 |
| 2022-09-13 | $1.72 | $1.85 | $1.72 | $1.77 | $1.77 | 10,344 |
| 2022-09-12 | $1.80 | $1.87 | $1.74 | $1.80 | $1.80 | 21,455 |
| 2022-09-09 | $1.90 | $1.95 | $1.80 | $1.80 | $1.80 | 136,930 |
| 2022-09-08 | $1.86 | $1.99 | $1.86 | $1.91 | $1.91 | 15,167 |
| 2022-09-07 | $1.84 | $1.91 | $1.83 | $1.91 | $1.91 | 20,432 |
| 2022-09-06 | $1.90 | $1.92 | $1.82 | $1.86 | $1.86 | 24,389 |
| 2022-09-02 | $1.92 | $2.02 | $1.92 | $1.97 | $1.97 | 20,452 |
| 2022-09-01 | $2.07 | $2.10 | $1.97 | $2.00 | $2.00 | 34,949 |
| 2022-08-31 | $2.12 | $2.19 | $2.10 | $2.19 | $2.19 | 10,767 |
| 2022-08-30 | $2.15 | $2.18 | $2.07 | $2.18 | $2.18 | 12,577 |
| 2022-08-29 | $2.07 | $2.17 | $2.07 | $2.13 | $2.13 | 16,361 |
| 2022-08-26 | $2.14 | $2.15 | $2.09 | $2.10 | $2.10 | 6,521 |
| 2022-08-25 | $2.02 | $2.15 | $2.02 | $2.14 | $2.14 | 32,112 |
| 2022-08-24 | $2.08 | $2.12 | $2.01 | $2.08 | $2.08 | 18,513 |
| 2022-08-23 | $1.96 | $2.04 | $1.94 | $2.03 | $2.03 | 5,645 |
| 2022-08-22 | $2.18 | $2.18 | $1.92 | $1.99 | $1.99 | 45,316 |
| 2022-08-19 | $2.09 | $2.20 | $2.05 | $2.19 | $2.19 | 26,182 |
| 2022-08-18 | $2.15 | $2.15 | $1.99 | $2.11 | $2.11 | 30,533 |
| 2022-08-17 | $2.04 | $2.19 | $2.04 | $2.15 | $2.15 | 25,139 |
| 2022-08-16 | $2.18 | $2.25 | $2.10 | $2.10 | $2.10 | 45,359 |
| 2022-08-15 | $2.06 | $2.20 | $2.05 | $2.15 | $2.15 | 44,525 |
| 2022-08-12 | $2.02 | $2.14 | $2.00 | $2.00 | $2.00 | 22,657 |
| 2022-08-11 | $1.95 | $2.08 | $1.94 | $2.03 | $2.03 | 43,568 |
| 2022-08-10 | $2.05 | $2.05 | $1.95 | $1.96 | $1.96 | 17,968 |
| 2022-08-09 | $1.93 | $2.10 | $1.93 | $1.94 | $1.94 | 39,241 |
| 2022-08-08 | $2.10 | $2.17 | $2.06 | $2.07 | $2.07 | 26,212 |
| 2022-08-05 | $2.00 | $2.16 | $2.00 | $2.10 | $2.10 | 51,267 |
| 2022-08-04 | $1.94 | $2.09 | $1.90 | $2.05 | $2.05 | 29,583 |
| 2022-08-03 | $1.84 | $1.92 | $1.84 | $1.89 | $1.89 | 24,745 |
| 2022-08-02 | $1.84 | $1.85 | $1.80 | $1.81 | $1.81 | 17,925 |
| 2022-08-01 | $1.88 | $1.94 | $1.83 | $1.83 | $1.83 | 16,174 |
| 2022-07-29 | $1.91 | $1.96 | $1.80 | $1.85 | $1.85 | 37,522 |
| 2022-07-28 | $1.91 | $1.92 | $1.86 | $1.87 | $1.87 | 7,923 |
| 2022-07-27 | $1.84 | $1.92 | $1.84 | $1.86 | $1.86 | 16,693 |
| 2022-07-26 | $1.96 | $2.02 | $1.90 | $1.90 | $1.90 | 44,586 |
| 2022-07-25 | $2.07 | $2.07 | $1.96 | $1.96 | $1.96 | 14,359 |
| 2022-07-22 | $1.99 | $2.06 | $1.99 | $1.99 | $1.99 | 23,711 |
| 2022-07-21 | $2.00 | $2.05 | $2.00 | $2.01 | $2.01 | 29,266 |
| 2022-07-20 | $2.00 | $2.06 | $1.98 | $2.01 | $2.01 | 43,878 |
| 2022-07-19 | $1.87 | $2.02 | $1.87 | $1.96 | $1.96 | 52,253 |
| 2022-07-18 | $1.89 | $2.01 | $1.89 | $1.91 | $1.91 | 27,981 |
| 2022-07-15 | $1.86 | $2.00 | $1.86 | $1.89 | $1.89 | 31,935 |
| 2022-07-14 | $1.89 | $1.94 | $1.81 | $1.86 | $1.86 | 20,381 |
| 2022-07-13 | $1.83 | $2.02 | $1.83 | $1.98 | $1.98 | 40,596 |
| 2022-07-12 | $1.83 | $1.96 | $1.83 | $1.87 | $1.87 | 37,630 |
| 2022-07-11 | $1.85 | $1.91 | $1.85 | $1.85 | $1.85 | 15,154 |
| 2022-07-08 | $1.77 | $1.90 | $1.77 | $1.90 | $1.90 | 69,398 |
| 2022-07-07 | $1.77 | $1.85 | $1.75 | $1.82 | $1.82 | 37,761 |
| 2022-07-06 | $1.72 | $1.79 | $1.72 | $1.76 | $1.76 | 10,824 |
| 2022-07-05 | $1.65 | $1.76 | $1.65 | $1.75 | $1.75 | 19,994 |
| 2022-07-01 | $1.77 | $1.92 | $1.69 | $1.70 | $1.70 | 74,163 |
| 2022-06-30 | $1.67 | $1.77 | $1.67 | $1.74 | $1.74 | 28,057 |
| 2022-06-29 | $1.67 | $1.76 | $1.67 | $1.67 | $1.67 | 46,374 |
| 2022-06-28 | $1.71 | $1.83 | $1.68 | $1.70 | $1.70 | 70,611 |
| 2022-06-27 | $1.80 | $1.80 | $1.66 | $1.74 | $1.74 | 47,395 |
| 2022-06-24 | $1.78 | $1.85 | $1.65 | $1.66 | $1.66 | 907,691 |
| 2022-06-23 | $1.70 | $1.83 | $1.69 | $1.82 | $1.82 | 44,645 |
| 2022-06-22 | $1.61 | $1.79 | $1.61 | $1.75 | $1.75 | 68,276 |
| 2022-06-21 | $1.55 | $1.72 | $1.50 | $1.66 | $1.66 | 99,763 |
| 2022-06-17 | $1.53 | $1.60 | $1.50 | $1.52 | $1.52 | 101,325 |
| 2022-06-16 | $1.50 | $1.51 | $1.40 | $1.46 | $1.46 | 163,230 |
| 2022-06-15 | $1.54 | $1.71 | $1.54 | $1.60 | $1.60 | 81,408 |
| 2022-06-14 | $1.58 | $1.58 | $1.52 | $1.57 | $1.57 | 53,263 |
| 2022-06-13 | $1.50 | $1.60 | $1.46 | $1.56 | $1.56 | 121,374 |
| 2022-06-10 | $1.79 | $1.79 | $1.51 | $1.55 | $1.55 | 251,352 |
| 2022-06-09 | $1.74 | $1.84 | $1.60 | $1.83 | $1.83 | 228,137 |
| 2022-06-08 | $1.75 | $1.83 | $1.74 | $1.79 | $1.79 | 187,275 |
| 2022-06-07 | $1.59 | $1.85 | $1.51 | $1.81 | $1.81 | 288,781 |
| 2022-06-06 | $1.57 | $1.66 | $1.54 | $1.56 | $1.56 | 142,864 |
| 2022-06-03 | $1.70 | $1.72 | $1.60 | $1.65 | $1.65 | 245,216 |
| 2022-06-02 | $1.79 | $1.93 | $1.50 | $1.76 | $1.76 | 4,204,794 |
| 2022-06-01 | $1.58 | $1.61 | $1.38 | $1.46 | $1.46 | 77,979 |
| 2022-05-31 | $1.48 | $1.72 | $1.42 | $1.56 | $1.56 | 119,482 |
| 2022-05-27 | $1.31 | $1.44 | $1.31 | $1.42 | $1.42 | 38,513 |
| 2022-05-26 | $1.36 | $1.40 | $1.30 | $1.36 | $1.36 | 51,286 |
| 2022-05-25 | $1.32 | $1.36 | $1.28 | $1.32 | $1.32 | 37,908 |
| 2022-05-24 | $1.46 | $1.46 | $1.25 | $1.29 | $1.29 | 120,238 |
| 2022-05-23 | $1.35 | $1.37 | $1.29 | $1.32 | $1.32 | 62,905 |
| 2022-05-20 | $1.34 | $1.40 | $1.29 | $1.35 | $1.35 | 207,139 |
| 2022-05-19 | $1.42 | $1.49 | $1.32 | $1.35 | $1.35 | 79,068 |
| 2022-05-18 | $1.43 | $1.54 | $1.38 | $1.42 | $1.42 | 44,837 |
| 2022-05-17 | $1.33 | $1.50 | $1.26 | $1.47 | $1.47 | 104,995 |
| 2022-05-16 | $1.36 | $1.39 | $1.31 | $1.34 | $1.34 | 31,833 |
| 2022-05-13 | $1.41 | $1.43 | $1.31 | $1.36 | $1.36 | 132,003 |
| 2022-05-12 | $1.28 | $1.38 | $1.25 | $1.30 | $1.30 | 88,097 |
| 2022-05-11 | $1.35 | $1.48 | $1.27 | $1.28 | $1.28 | 151,247 |
| 2022-05-10 | $1.44 | $1.51 | $1.36 | $1.43 | $1.43 | 149,091 |
| 2022-05-09 | $1.60 | $1.60 | $1.35 | $1.46 | $1.46 | 225,721 |
| 2022-05-06 | $1.63 | $1.70 | $1.57 | $1.61 | $1.61 | 64,918 |
| 2022-05-05 | $1.80 | $1.85 | $1.62 | $1.67 | $1.67 | 51,489 |
| 2022-05-04 | $1.70 | $1.81 | $1.62 | $1.80 | $1.80 | 59,400 |
| 2022-05-03 | $1.76 | $1.77 | $1.62 | $1.73 | $1.73 | 112,087 |
| 2022-05-02 | $1.75 | $1.84 | $1.70 | $1.75 | $1.75 | 55,114 |
| 2022-04-29 | $1.71 | $1.80 | $1.70 | $1.76 | $1.76 | 56,204 |
| 2022-04-28 | $1.90 | $1.91 | $1.65 | $1.77 | $1.77 | 209,173 |
| 2022-04-27 | $1.91 | $1.99 | $1.83 | $1.85 | $1.85 | 114,301 |
| 2022-04-26 | $1.97 | $1.97 | $1.81 | $1.90 | $1.90 | 136,477 |
| 2022-04-25 | $2.03 | $2.03 | $1.89 | $1.97 | $1.97 | 67,317 |
| 2022-04-22 | $2.09 | $2.09 | $1.99 | $2.02 | $2.02 | 139,694 |
| 2022-04-21 | $2.16 | $2.22 | $2.02 | $2.09 | $2.09 | 151,367 |
| 2022-04-20 | $2.22 | $2.24 | $2.06 | $2.14 | $2.14 | 171,267 |
| 2022-04-19 | $2.09 | $2.29 | $2.07 | $2.22 | $2.22 | 430,635 |
| 2022-04-18 | $2.13 | $2.17 | $2.03 | $2.08 | $2.08 | 143,579 |
| 2022-04-14 | $2.05 | $2.17 | $2.00 | $2.12 | $2.12 | 92,604 |
| 2022-04-13 | $1.92 | $2.05 | $1.89 | $2.03 | $2.03 | 96,601 |
| 2022-04-12 | $1.95 | $2.00 | $1.88 | $1.91 | $1.91 | 89,628 |
| 2022-04-11 | $2.01 | $2.10 | $1.90 | $1.90 | $1.90 | 48,959 |
| 2022-04-08 | $2.12 | $2.12 | $1.98 | $2.01 | $2.01 | 86,259 |
| 2022-04-07 | $2.06 | $2.21 | $2.01 | $2.11 | $2.11 | 75,427 |
| 2022-04-06 | $2.20 | $2.20 | $2.05 | $2.06 | $2.06 | 41,875 |
| 2022-04-05 | $2.21 | $2.22 | $2.11 | $2.15 | $2.15 | 35,364 |
| 2022-04-04 | $2.09 | $2.25 | $2.03 | $2.23 | $2.23 | 60,009 |
| 2022-04-01 | $2.01 | $2.23 | $2.00 | $2.13 | $2.13 | 118,000 |
| 2022-03-31 | $2.04 | $2.13 | $1.98 | $2.01 | $2.01 | 55,009 |
| 2022-03-30 | $2.06 | $2.17 | $2.05 | $2.07 | $2.07 | 97,711 |
| 2022-03-29 | $1.95 | $2.09 | $1.94 | $2.04 | $2.04 | 134,259 |
| 2022-03-28 | $2.04 | $2.06 | $1.90 | $1.94 | $1.94 | 96,942 |
| 2022-03-25 | $2.17 | $2.17 | $2.00 | $2.01 | $2.01 | 124,546 |
| 2022-03-24 | $2.21 | $2.26 | $2.05 | $2.12 | $2.12 | 100,727 |
| 2022-03-23 | $2.14 | $2.30 | $2.09 | $2.12 | $2.12 | 134,637 |
| 2022-03-22 | $2.09 | $2.35 | $2.07 | $2.17 | $2.17 | 166,156 |
| 2022-03-21 | $2.00 | $2.15 | $1.91 | $2.08 | $2.08 | 154,846 |
| 2022-03-18 | $2.06 | $2.18 | $2.00 | $2.00 | $2.00 | 437,145 |
| 2022-03-17 | $1.97 | $2.08 | $1.87 | $2.04 | $2.04 | 117,000 |
| 2022-03-16 | $1.89 | $2.05 | $1.83 | $1.94 | $1.94 | 436,886 |
| 2022-03-15 | $1.90 | $1.93 | $1.81 | $1.85 | $1.85 | 89,659 |
| 2022-03-14 | $1.92 | $2.02 | $1.85 | $1.88 | $1.88 | 72,975 |
| 2022-03-11 | $2.03 | $2.12 | $1.88 | $1.91 | $1.91 | 148,629 |
| 2022-03-10 | $2.09 | $2.23 | $1.97 | $2.03 | $2.03 | 117,040 |
| 2022-03-09 | $2.04 | $2.17 | $2.00 | $2.12 | $2.12 | 231,621 |
| 2022-03-08 | $1.95 | $2.04 | $1.94 | $1.96 | $1.96 | 127,934 |
| 2022-03-07 | $2.00 | $2.04 | $1.88 | $1.88 | $1.88 | 170,397 |
| 2022-03-04 | $1.99 | $2.15 | $1.98 | $2.00 | $2.00 | 151,450 |
| 2022-03-03 | $2.15 | $2.16 | $2.06 | $2.10 | $2.10 | 62,514 |
| 2022-03-02 | $2.15 | $2.28 | $2.02 | $2.13 | $2.13 | 93,783 |
| 2022-03-01 | $2.28 | $2.32 | $2.09 | $2.11 | $2.11 | 151,591 |
| 2022-02-28 | $2.22 | $2.33 | $2.21 | $2.27 | $2.27 | 95,157 |
| 2022-02-25 | $2.24 | $2.32 | $2.16 | $2.27 | $2.27 | 83,786 |
| 2022-02-24 | $1.92 | $2.23 | $1.92 | $2.21 | $2.21 | 193,894 |
| 2022-02-23 | $2.15 | $2.15 | $2.03 | $2.05 | $2.05 | 111,966 |
| 2022-02-22 | $2.10 | $2.14 | $2.03 | $2.10 | $2.10 | 149,135 |
| 2022-02-18 | $2.20 | $2.30 | $2.08 | $2.13 | $2.13 | 302,763 |
| 2022-02-17 | $2.34 | $2.40 | $2.18 | $2.19 | $2.19 | 193,110 |
| 2022-02-16 | $2.30 | $2.40 | $2.26 | $2.32 | $2.32 | 136,766 |
| 2022-02-15 | $2.20 | $2.33 | $2.17 | $2.30 | $2.30 | 141,958 |
| 2022-02-14 | $2.17 | $2.27 | $2.07 | $2.15 | $2.15 | 127,003 |
| 2022-02-11 | $2.23 | $2.35 | $2.16 | $2.17 | $2.17 | 211,016 |
| 2022-02-10 | $2.31 | $2.39 | $2.20 | $2.23 | $2.23 | 272,681 |
| 2022-02-09 | $2.30 | $2.34 | $2.24 | $2.32 | $2.32 | 181,257 |
| 2022-02-08 | $2.28 | $2.34 | $2.23 | $2.30 | $2.30 | 154,421 |
| 2022-02-07 | $2.34 | $2.38 | $2.25 | $2.32 | $2.32 | 124,951 |
| 2022-02-04 | $2.32 | $2.33 | $2.20 | $2.28 | $2.28 | 275,995 |
| 2022-02-03 | $2.32 | $2.47 | $2.30 | $2.33 | $2.33 | 214,960 |
| 2022-02-02 | $2.74 | $2.74 | $2.37 | $2.39 | $2.39 | 301,156 |
| 2022-02-01 | $2.52 | $2.66 | $2.39 | $2.65 | $2.65 | 257,261 |
| 2022-01-31 | $2.32 | $2.60 | $2.30 | $2.54 | $2.54 | 502,528 |
| 2022-01-28 | $2.30 | $2.38 | $2.15 | $2.37 | $2.37 | 366,032 |
| 2022-01-27 | $2.49 | $2.50 | $2.12 | $2.26 | $2.26 | 610,872 |
| 2022-01-26 | $2.60 | $2.69 | $2.45 | $2.48 | $2.48 | 322,578 |
| 2022-01-25 | $2.64 | $2.66 | $2.44 | $2.54 | $2.54 | 160,196 |
| 2022-01-24 | $2.40 | $2.58 | $2.25 | $2.57 | $2.57 | 442,442 |
| 2022-01-21 | $2.51 | $2.64 | $2.43 | $2.58 | $2.58 | 577,149 |
| 2022-01-20 | $2.81 | $2.98 | $2.55 | $2.60 | $2.60 | 549,434 |
| 2022-01-19 | $3.10 | $3.10 | $2.75 | $2.76 | $2.76 | 1,016,840 |
| 2022-01-18 | $3.27 | $3.37 | $3.05 | $3.07 | $3.07 | 859,235 |
| 2022-01-14 | $3.25 | $3.46 | $3.10 | $3.43 | $3.43 | 396,162 |
| 2022-01-13 | $3.54 | $3.58 | $3.27 | $3.37 | $3.37 | 637,671 |
| 2022-01-12 | $4.10 | $4.15 | $3.54 | $3.54 | $3.54 | 1,242,856 |
| 2022-01-11 | $3.80 | $4.18 | $3.71 | $4.11 | $4.11 | 1,277,350 |
| 2022-01-10 | $3.75 | $3.91 | $3.54 | $3.84 | $3.84 | 574,017 |
| 2022-01-07 | $3.87 | $4.02 | $3.73 | $3.86 | $3.86 | 1,311,306 |
| 2022-01-06 | $3.83 | $4.07 | $3.31 | $4.04 | $4.04 | 2,817,868 |
| 2022-01-05 | $4.19 | $4.20 | $3.55 | $3.56 | $3.56 | 2,057,596 |
| 2022-01-04 | $4.55 | $4.59 | $4.11 | $4.22 | $4.22 | 1,678,584 |
| 2022-01-03 | $4.35 | $4.69 | $3.98 | $4.59 | $4.59 | 2,472,336 |
| 2021-12-31 | $4.85 | $5.21 | $4.27 | $4.46 | $4.46 | 5,069,212 |
| 2021-12-30 | $4.21 | $5.30 | $4.20 | $5.02 | $5.02 | 11,219,056 |
| 2021-12-29 | $4.07 | $4.32 | $3.75 | $4.28 | $4.28 | 3,894,969 |
| 2021-12-28 | $4.63 | $4.80 | $3.83 | $3.92 | $3.92 | 11,479,415 |
| 2021-12-27 | $3.65 | $5.04 | $3.51 | $4.21 | $4.21 | 28,784,152 |
| 2021-12-23 | $3.68 | $4.30 | $3.31 | $3.72 | $3.72 | 4,895,038 |
| 2021-12-22 | $3.74 | $4.00 | $3.22 | $3.53 | $3.53 | 5,810,194 |
| 2021-12-21 | $4.36 | $4.64 | $3.88 | $4.17 | $4.17 | 9,086,834 |
| 2021-12-20 | $4.02 | $4.36 | $3.53 | $4.27 | $4.27 | 17,051,705 |
| 2021-12-17 | $2.87 | $5.80 | $2.74 | $5.03 | $5.03 | 106,775,077 |
| 2021-12-16 | $2.50 | $2.60 | $2.44 | $2.48 | $2.48 | 6,913,453 |
| 2021-12-15 | $2.40 | $2.53 | $2.35 | $2.50 | $2.50 | 358,892 |
| 2021-12-14 | $2.45 | $2.48 | $2.33 | $2.43 | $2.43 | 272,383 |
| 2021-12-13 | $2.57 | $2.61 | $2.31 | $2.49 | $2.49 | 698,201 |
| 2021-12-10 | $2.78 | $2.89 | $2.41 | $2.52 | $2.52 | 3,055,374 |
| 2021-12-09 | $2.75 | $2.82 | $2.50 | $2.56 | $2.56 | 246,313 |
| 2021-12-08 | $2.52 | $2.78 | $2.52 | $2.72 | $2.72 | 533,200 |
| 2021-12-07 | $2.44 | $2.60 | $2.44 | $2.55 | $2.55 | 266,286 |
| 2021-12-06 | $2.33 | $2.42 | $2.25 | $2.40 | $2.40 | 194,768 |
| 2021-12-03 | $2.48 | $2.49 | $2.28 | $2.33 | $2.33 | 192,815 |
| 2021-12-02 | $2.40 | $2.48 | $2.40 | $2.47 | $2.47 | 84,425 |
| 2021-12-01 | $2.56 | $2.70 | $2.37 | $2.41 | $2.41 | 303,862 |
| 2021-11-30 | $2.56 | $2.65 | $2.47 | $2.58 | $2.58 | 150,840 |
| 2021-11-29 | $2.80 | $2.80 | $2.54 | $2.58 | $2.58 | 279,025 |
| 2021-11-26 | $2.70 | $2.89 | $2.60 | $2.75 | $2.75 | 207,517 |
| 2021-11-24 | $2.67 | $2.81 | $2.66 | $2.80 | $2.80 | 351,845 |
| 2021-11-23 | $2.72 | $2.76 | $2.57 | $2.65 | $2.65 | 389,459 |
| 2021-11-22 | $2.95 | $2.95 | $2.66 | $2.70 | $2.70 | 204,004 |
| 2021-11-19 | $2.95 | $2.99 | $2.90 | $2.93 | $2.93 | 105,649 |
| 2021-11-18 | $3.10 | $3.23 | $2.89 | $2.94 | $2.94 | 415,201 |
| 2021-11-17 | $3.09 | $3.23 | $3.00 | $3.11 | $3.11 | 332,059 |
| 2021-11-16 | $4.30 | $4.30 | $3.03 | $3.08 | $3.08 | 1,269,252 |
| 2021-11-15 | $4.44 | $4.61 | $4.35 | $4.39 | $4.39 | 94,531 |
| 2021-11-12 | $4.47 | $4.62 | $4.40 | $4.47 | $4.47 | 113,535 |
| 2021-11-11 | $4.43 | $4.68 | $4.30 | $4.40 | $4.40 | 67,604 |
| 2021-11-10 | $4.50 | $4.60 | $4.30 | $4.35 | $4.35 | 98,502 |
| 2021-11-09 | $4.59 | $4.64 | $4.45 | $4.52 | $4.52 | 123,467 |
| 2021-11-08 | $4.71 | $4.74 | $4.59 | $4.64 | $4.64 | 67,033 |
| 2021-11-05 | $4.52 | $4.80 | $4.47 | $4.69 | $4.69 | 117,666 |
| 2021-11-04 | $4.76 | $4.87 | $4.37 | $4.54 | $4.54 | 103,026 |
| 2021-11-03 | $4.65 | $4.82 | $4.63 | $4.73 | $4.73 | 136,883 |
| 2021-11-02 | $4.65 | $4.79 | $4.56 | $4.69 | $4.69 | 98,254 |
| 2021-11-01 | $4.82 | $4.93 | $4.66 | $4.77 | $4.77 | 114,957 |
| 2021-10-29 | $4.87 | $4.98 | $4.66 | $4.76 | $4.76 | 93,649 |
| 2021-10-28 | $4.71 | $4.99 | $4.58 | $4.85 | $4.85 | 314,941 |
| 2021-10-27 | $4.58 | $4.75 | $4.44 | $4.49 | $4.49 | 83,531 |
| 2021-10-26 | $4.51 | $4.72 | $4.50 | $4.58 | $4.58 | 66,703 |
| 2021-10-25 | $4.40 | $4.59 | $4.36 | $4.54 | $4.54 | 63,982 |
| 2021-10-22 | $4.42 | $4.53 | $4.25 | $4.37 | $4.37 | 127,956 |
| 2021-10-21 | $4.55 | $4.65 | $4.47 | $4.55 | $4.55 | 109,492 |
| 2021-10-20 | $4.61 | $4.65 | $4.51 | $4.55 | $4.55 | 88,723 |
| 2021-10-19 | $4.53 | $4.68 | $4.44 | $4.50 | $4.50 | 245,074 |
| 2021-10-18 | $4.41 | $4.58 | $4.41 | $4.47 | $4.47 | 41,633 |
| 2021-10-15 | $4.85 | $4.85 | $4.45 | $4.48 | $4.48 | 90,714 |
| 2021-10-14 | $4.90 | $4.98 | $4.69 | $4.73 | $4.73 | 104,346 |
| 2021-10-13 | $5.01 | $5.07 | $4.87 | $4.90 | $4.90 | 46,893 |
| 2021-10-12 | $5.15 | $5.17 | $5.01 | $5.02 | $5.02 | 35,101 |
| 2021-10-11 | $5.21 | $5.24 | $5.18 | $5.18 | $5.18 | 12,924 |
| 2021-10-08 | $5.42 | $5.58 | $5.09 | $5.18 | $5.18 | 45,639 |
| 2021-10-07 | $5.55 | $5.66 | $5.40 | $5.45 | $5.45 | 50,779 |
| 2021-10-06 | $5.60 | $5.81 | $5.44 | $5.56 | $5.56 | 25,723 |
| 2021-10-05 | $5.78 | $5.98 | $5.65 | $5.74 | $5.74 | 37,874 |
| 2021-10-04 | $5.78 | $5.84 | $5.61 | $5.68 | $5.68 | 57,152 |
| 2021-10-01 | $5.96 | $5.98 | $5.57 | $5.66 | $5.66 | 47,257 |
| 2021-09-30 | $6.13 | $6.30 | $5.93 | $6.01 | $6.01 | 33,151 |
| 2021-09-29 | $6.07 | $6.48 | $6.07 | $6.13 | $6.13 | 14,729 |
| 2021-09-28 | $6.11 | $6.15 | $6.05 | $6.06 | $6.06 | 30,168 |
| 2021-09-27 | $6.20 | $6.45 | $6.16 | $6.16 | $6.16 | 29,590 |
| 2021-09-24 | $6.28 | $6.40 | $6.23 | $6.27 | $6.27 | 16,755 |
| 2021-09-23 | $6.28 | $6.39 | $6.16 | $6.39 | $6.39 | 43,160 |
| 2021-09-22 | $6.53 | $6.53 | $6.21 | $6.36 | $6.36 | 22,230 |
| 2021-09-21 | $6.53 | $6.60 | $6.39 | $6.55 | $6.55 | 11,164 |
| 2021-09-20 | $7.09 | $7.41 | $6.51 | $6.53 | $6.53 | 42,247 |
| 2021-09-17 | $7.73 | $7.73 | $6.87 | $7.10 | $7.10 | 157,451 |
| 2021-09-16 | $7.16 | $7.84 | $7.05 | $7.70 | $7.70 | 71,352 |
| 2021-09-15 | $7.22 | $7.69 | $7.06 | $7.22 | $7.22 | 21,615 |
| 2021-09-14 | $7.62 | $7.62 | $7.19 | $7.19 | $7.19 | 33,385 |
| 2021-09-13 | $7.77 | $7.78 | $7.31 | $7.51 | $7.51 | 53,309 |
| 2021-09-10 | $8.06 | $8.06 | $7.80 | $7.81 | $7.81 | 16,356 |
| 2021-09-09 | $8.25 | $8.25 | $7.76 | $7.83 | $7.83 | 37,382 |
| 2021-09-08 | $8.21 | $8.26 | $7.85 | $8.10 | $8.10 | 38,963 |
| 2021-09-07 | $7.90 | $8.23 | $7.77 | $7.98 | $7.98 | 42,697 |
| 2021-09-03 | $8.12 | $8.12 | $7.77 | $7.89 | $7.89 | 23,129 |
| 2021-09-02 | $7.59 | $8.01 | $7.59 | $7.93 | $7.93 | 50,474 |
| 2021-09-01 | $7.99 | $7.99 | $7.47 | $7.65 | $7.65 | 48,836 |
| 2021-08-31 | $7.38 | $7.75 | $7.38 | $7.67 | $7.67 | 39,301 |
| 2021-08-30 | $7.79 | $8.14 | $7.28 | $7.43 | $7.43 | 82,923 |
| 2021-08-27 | $7.80 | $7.87 | $7.41 | $7.84 | $7.84 | 90,997 |
| 2021-08-26 | $7.50 | $7.81 | $7.31 | $7.50 | $7.50 | 22,119 |
| 2021-08-25 | $7.83 | $8.30 | $7.51 | $7.60 | $7.60 | 20,185 |
| 2021-08-24 | $8.42 | $8.42 | $7.72 | $7.90 | $7.90 | 24,883 |
| 2021-08-23 | $8.33 | $8.43 | $8.16 | $8.33 | $8.33 | 14,386 |
| 2021-08-20 | $7.78 | $8.40 | $7.78 | $8.19 | $8.19 | 32,024 |
| 2021-08-19 | $8.14 | $8.59 | $7.63 | $7.85 | $7.85 | 21,712 |
| 2021-08-18 | $7.55 | $8.36 | $7.55 | $8.20 | $8.20 | 47,629 |
| 2021-08-17 | $7.30 | $7.84 | $7.21 | $7.46 | $7.46 | 68,521 |
| 2021-08-16 | $7.63 | $7.65 | $7.20 | $7.45 | $7.45 | 32,869 |
| 2021-08-13 | $7.70 | $7.92 | $7.29 | $7.67 | $7.67 | 43,392 |
| 2021-08-12 | $7.96 | $8.15 | $7.28 | $7.66 | $7.66 | 46,552 |
| 2021-08-11 | $8.07 | $8.07 | $7.83 | $7.98 | $7.98 | 42,867 |
| 2021-08-10 | $8.04 | $8.21 | $7.86 | $7.91 | $7.91 | 35,451 |
| 2021-08-09 | $8.53 | $8.53 | $7.93 | $8.09 | $8.09 | 32,338 |
| 2021-08-06 | $8.46 | $8.50 | $8.30 | $8.47 | $8.47 | 29,890 |
| 2021-08-05 | $8.65 | $8.77 | $8.40 | $8.47 | $8.47 | 58,247 |
| 2021-08-04 | $8.66 | $9.26 | $8.50 | $8.58 | $8.58 | 44,654 |
| 2021-08-03 | $8.87 | $9.00 | $8.51 | $8.75 | $8.75 | 29,123 |
| 2021-08-02 | $9.37 | $9.37 | $8.76 | $8.92 | $8.92 | 38,632 |
| 2021-07-30 | $9.39 | $9.59 | $9.01 | $9.21 | $9.21 | 40,321 |
| 2021-07-29 | $9.75 | $9.75 | $9.40 | $9.51 | $9.51 | 39,552 |
| 2021-07-28 | $9.66 | $10.00 | $9.41 | $9.74 | $9.74 | 30,442 |
| 2021-07-27 | $10.06 | $10.06 | $9.50 | $9.51 | $9.51 | 42,305 |
| 2021-07-26 | $9.99 | $10.00 | $9.76 | $10.00 | $10.00 | 174,454 |
| 2021-07-23 | $9.29 | $9.58 | $8.91 | $9.55 | $9.55 | 210,682 |
| 2021-07-22 | $9.89 | $9.96 | $9.20 | $9.34 | $9.34 | 17,169 |
| 2021-07-21 | $9.80 | $10.15 | $9.69 | $9.89 | $9.89 | 11,020 |
| 2021-07-20 | $9.67 | $10.27 | $9.45 | $9.83 | $9.83 | 46,525 |
| 2021-07-19 | $10.10 | $10.71 | $9.40 | $9.65 | $9.65 | 37,552 |
| 2021-07-16 | $10.09 | $10.09 | $9.88 | $9.91 | $9.91 | 11,069 |
| 2021-07-15 | $10.18 | $10.18 | $9.41 | $9.94 | $9.94 | 34,443 |
| 2021-07-14 | $10.56 | $10.56 | $10.07 | $10.24 | $10.24 | 26,979 |
| 2021-07-13 | $10.99 | $10.99 | $10.00 | $10.41 | $10.41 | 60,086 |
| 2021-07-12 | $11.05 | $11.08 | $10.30 | $10.54 | $10.54 | 13,376 |
| 2021-07-09 | $10.89 | $11.04 | $10.69 | $10.97 | $10.97 | 12,411 |
| 2021-07-08 | $10.28 | $10.83 | $10.15 | $10.62 | $10.62 | 15,198 |
| 2021-07-07 | $10.47 | $10.69 | $10.15 | $10.35 | $10.35 | 42,460 |
| 2021-07-06 | $10.49 | $10.98 | $10.38 | $10.44 | $10.44 | 51,911 |
| 2021-07-02 | $11.42 | $11.42 | $10.55 | $10.56 | $10.56 | 159,651 |
| 2021-07-01 | $11.20 | $11.51 | $11.11 | $11.26 | $11.26 | 68,497 |
| 2021-06-30 | $10.95 | $11.34 | $10.82 | $11.21 | $11.21 | 37,677 |
| 2021-06-29 | $11.25 | $11.36 | $10.96 | $11.10 | $11.10 | 31,391 |
| 2021-06-28 | $10.93 | $11.36 | $10.84 | $11.09 | $11.09 | 84,925 |
| 2021-06-25 | $10.54 | $11.37 | $10.54 | $11.00 | $11.00 | 435,754 |
| 2021-06-24 | $10.62 | $11.01 | $10.40 | $10.59 | $10.59 | 67,994 |
| 2021-06-23 | $10.50 | $10.85 | $10.45 | $10.55 | $10.55 | 53,046 |
| 2021-06-22 | $10.00 | $10.64 | $10.00 | $10.53 | $10.53 | 144,834 |
| 2021-06-21 | $11.52 | $11.54 | $9.13 | $10.12 | $10.12 | 309,681 |
| 2021-06-18 | $11.65 | $11.65 | $11.05 | $11.55 | $11.55 | 147,294 |
| 2021-06-17 | $12.12 | $12.26 | $11.28 | $11.79 | $11.79 | 85,509 |
| 2021-06-16 | $11.50 | $12.03 | $11.43 | $12.03 | $12.03 | 87,182 |
| 2021-06-15 | $12.29 | $12.30 | $11.50 | $11.63 | $11.63 | 33,724 |
| 2021-06-14 | $11.77 | $12.91 | $11.72 | $12.41 | $12.41 | 75,666 |
| 2021-06-11 | $12.08 | $12.52 | $11.59 | $11.63 | $11.63 | 50,422 |
| 2021-06-10 | $12.71 | $12.97 | $12.08 | $12.14 | $12.14 | 36,292 |
| 2021-06-09 | $12.92 | $13.02 | $12.41 | $12.58 | $12.58 | 23,204 |
| 2021-06-08 | $13.05 | $13.05 | $12.49 | $12.81 | $12.81 | 37,208 |
| 2021-06-07 | $12.11 | $12.70 | $12.04 | $12.57 | $12.57 | 56,170 |
| 2021-06-04 | $12.00 | $12.88 | $12.00 | $12.18 | $12.18 | 34,351 |
| 2021-06-03 | $13.38 | $13.87 | $12.01 | $12.07 | $12.07 | 79,157 |
| 2021-06-02 | $14.00 | $14.00 | $13.45 | $13.57 | $13.57 | 20,601 |
| 2021-06-01 | $14.23 | $14.78 | $13.74 | $13.97 | $13.97 | 20,808 |
| 2021-05-28 | $14.24 | $15.08 | $13.67 | $14.13 | $14.13 | 54,346 |
| 2021-05-27 | $13.64 | $14.18 | $13.33 | $13.71 | $13.71 | 32,396 |
| 2021-05-26 | $13.25 | $13.55 | $13.05 | $13.51 | $13.51 | 27,670 |
| 2021-05-25 | $14.43 | $14.55 | $13.18 | $13.32 | $13.32 | 26,487 |
| 2021-05-24 | $15.06 | $15.06 | $14.18 | $14.20 | $14.20 | 37,524 |
| 2021-05-21 | $15.52 | $15.52 | $14.93 | $15.06 | $15.06 | 47,517 |
| 2021-05-20 | $15.29 | $15.62 | $15.00 | $15.24 | $15.24 | 57,071 |
| 2021-05-19 | $15.03 | $15.86 | $14.81 | $15.41 | $15.41 | 173,586 |
| 2021-05-18 | $15.55 | $15.78 | $14.99 | $15.17 | $15.17 | 172,096 |
| 2021-05-17 | $15.14 | $15.53 | $14.97 | $15.50 | $15.50 | 38,324 |
| 2021-05-14 | $15.02 | $15.48 | $15.00 | $15.25 | $15.25 | 62,482 |
| 2021-05-13 | $14.45 | $15.52 | $14.45 | $14.60 | $14.60 | 394,107 |
| 2021-05-12 | $14.65 | $16.19 | $14.65 | $14.76 | $14.76 | 16,219 |
| 2021-05-11 | $14.65 | $15.44 | $14.45 | $14.63 | $14.63 | 31,878 |
| 2021-05-10 | $15.13 | $15.65 | $14.63 | $14.81 | $14.81 | 52,841 |
| 2021-05-07 | $15.51 | $15.70 | $15.28 | $15.41 | $15.41 | 91,450 |
| 2021-05-06 | $15.51 | $16.21 | $15.05 | $15.58 | $15.58 | 37,719 |
| 2021-05-05 | $15.00 | $15.88 | $15.00 | $15.49 | $15.49 | 16,601 |
| 2021-05-04 | $15.53 | $15.53 | $14.63 | $14.96 | $14.96 | 20,269 |
| 2021-05-03 | $16.16 | $16.26 | $15.46 | $15.83 | $15.83 | 22,363 |
| 2021-04-30 | $17.04 | $17.46 | $15.41 | $16.20 | $16.20 | 224,376 |
| 2021-04-29 | $16.71 | $17.58 | $16.50 | $17.46 | $17.46 | 415,023 |
| 2021-04-28 | $16.84 | $16.94 | $16.57 | $16.70 | $16.70 | 11,476 |
| 2021-04-27 | $17.05 | $17.18 | $16.07 | $16.84 | $16.84 | 21,866 |
| 2021-04-26 | $17.00 | $17.50 | $17.00 | $17.05 | $17.05 | 5,523 |
| 2021-04-23 | $17.22 | $17.99 | $15.90 | $17.07 | $17.07 | 261,142 |
| 2021-04-22 | $16.05 | $17.14 | $15.29 | $16.92 | $16.92 | 92,961 |
| 2021-04-21 | $15.81 | $16.86 | $15.81 | $15.93 | $15.93 | 140,248 |
| 2021-04-20 | $15.48 | $16.93 | $15.30 | $15.87 | $15.87 | 28,231 |
| 2021-04-19 | $15.43 | $16.05 | $15.11 | $15.57 | $15.57 | 12,502 |
| 2021-04-16 | $16.10 | $16.10 | $15.60 | $15.60 | $15.60 | 17,076 |
| 2021-04-15 | $15.92 | $16.50 | $15.89 | $16.25 | $16.25 | 87,940 |
| 2021-04-14 | $16.91 | $16.91 | $15.69 | $15.87 | $15.87 | 20,060 |
| 2021-04-13 | $16.02 | $17.07 | $15.54 | $16.80 | $16.80 | 26,205 |
| 2021-04-12 | $15.58 | $16.62 | $15.25 | $16.13 | $16.13 | 22,835 |
| 2021-04-09 | $16.24 | $16.26 | $15.26 | $15.58 | $15.58 | 12,373 |
| 2021-04-08 | $16.12 | $16.44 | $15.46 | $16.10 | $16.10 | 47,895 |
| 2021-04-07 | $15.15 | $16.34 | $14.82 | $15.72 | $15.72 | 32,077 |
| 2021-04-06 | $15.60 | $15.71 | $14.75 | $15.12 | $15.12 | 67,232 |
| 2021-04-05 | $16.32 | $16.32 | $15.37 | $16.00 | $16.00 | 52,752 |
| 2021-04-01 | $17.00 | $17.96 | $16.00 | $16.09 | $16.09 | 44,993 |
| 2021-03-31 | $15.35 | $16.90 | $15.06 | $16.60 | $16.60 | 36,531 |
| 2021-03-30 | $14.81 | $15.60 | $14.18 | $15.21 | $15.21 | 13,760 |
| 2021-03-29 | $15.96 | $16.81 | $14.65 | $14.80 | $14.80 | 28,067 |
| 2021-03-26 | $17.47 | $17.65 | $16.14 | $16.25 | $16.25 | 17,113 |
| 2021-03-25 | $16.09 | $17.63 | $14.80 | $17.17 | $17.17 | 73,276 |
| 2021-03-24 | $17.24 | $17.24 | $16.20 | $16.65 | $16.65 | 27,071 |
| 2021-03-23 | $17.72 | $17.88 | $16.31 | $16.70 | $16.70 | 44,071 |
| 2021-03-22 | $17.66 | $18.51 | $16.70 | $17.97 | $17.97 | 75,198 |
| 2021-03-19 | $17.50 | $19.24 | $17.02 | $17.45 | $17.45 | 93,069 |
| 2021-03-18 | $19.38 | $20.81 | $17.58 | $17.61 | $17.61 | 197,156 |
| 2021-03-17 | $20.18 | $20.42 | $18.88 | $19.42 | $19.42 | 169,744 |
| 2021-03-16 | $22.60 | $22.60 | $19.77 | $19.98 | $19.98 | 56,476 |
| 2021-03-15 | $28.00 | $28.49 | $21.44 | $21.91 | $21.91 | 123,237 |
| 2021-03-12 | $22.70 | $27.00 | $19.30 | $25.79 | $25.79 | 287,987 |
| 2021-03-11 | $22.68 | $22.84 | $21.82 | $22.49 | $22.49 | 16,420 |
| 2021-03-10 | $22.02 | $23.71 | $21.49 | $21.56 | $21.56 | 29,828 |
| 2021-03-09 | $19.33 | $22.00 | $19.15 | $21.79 | $21.79 | 26,169 |
| 2021-03-08 | $18.57 | $20.14 | $18.39 | $19.26 | $19.26 | 17,902 |
| 2021-03-05 | $18.17 | $18.52 | $17.31 | $18.28 | $18.28 | 21,929 |
| 2021-03-04 | $19.54 | $19.72 | $17.43 | $18.14 | $18.14 | 33,984 |
| 2021-03-03 | $19.50 | $20.10 | $19.28 | $19.28 | $19.28 | 9,444 |
| 2021-03-02 | $21.30 | $21.30 | $19.27 | $19.27 | $19.27 | 14,687 |
| 2021-03-01 | $21.30 | $22.90 | $20.61 | $21.50 | $21.50 | 17,136 |
| 2021-02-26 | $21.20 | $22.35 | $20.90 | $20.90 | $20.90 | 40,223 |
| 2021-02-25 | $21.15 | $23.37 | $20.07 | $21.21 | $21.21 | 69,769 |
| 2021-02-24 | $21.26 | $22.18 | $20.75 | $21.46 | $21.46 | 16,882 |
| 2021-02-23 | $20.45 | $21.47 | $19.11 | $20.88 | $20.88 | 30,588 |
| 2021-02-22 | $19.61 | $20.93 | $19.51 | $20.40 | $20.40 | 31,207 |
| 2021-02-19 | $19.35 | $20.39 | $19.35 | $19.66 | $19.66 | 8,859 |
| 2021-02-18 | $20.21 | $20.21 | $19.06 | $19.35 | $19.35 | 17,103 |
| 2021-02-17 | $20.16 | $20.99 | $19.76 | $20.01 | $20.01 | 12,239 |
| 2021-02-16 | $21.99 | $21.99 | $20.12 | $20.29 | $20.29 | 18,110 |
| 2021-02-12 | $21.34 | $21.34 | $20.03 | $20.95 | $20.95 | 16,410 |
| 2021-02-11 | $22.35 | $23.00 | $21.34 | $21.34 | $21.34 | 8,646 |
| 2021-02-10 | $24.29 | $24.69 | $22.30 | $22.61 | $22.61 | 16,279 |
| 2021-02-09 | $22.24 | $23.99 | $22.24 | $23.80 | $23.80 | 30,419 |
| 2021-02-08 | $20.92 | $22.35 | $20.73 | $22.31 | $22.31 | 17,727 |
| 2021-02-05 | $20.36 | $20.85 | $19.80 | $20.81 | $20.81 | 24,654 |
| 2021-02-04 | $21.44 | $21.46 | $20.05 | $20.28 | $20.28 | 66,579 |
| 2021-02-03 | $20.81 | $22.57 | $20.81 | $21.67 | $21.67 | 158,953 |
| 2021-02-02 | $20.35 | $20.83 | $20.14 | $20.56 | $20.56 | 9,409 |
| 2021-02-01 | $21.00 | $21.00 | $19.96 | $20.35 | $20.35 | 12,294 |
| 2021-01-29 | $20.10 | $20.90 | $18.60 | $20.73 | $20.73 | 54,709 |
| 2021-01-28 | $21.24 | $21.61 | $20.08 | $20.08 | $20.08 | 36,135 |
| 2021-01-27 | $21.96 | $21.96 | $20.59 | $20.95 | $20.95 | 20,131 |
| 2021-01-26 | $22.05 | $22.92 | $21.82 | $22.40 | $22.40 | 21,961 |
| 2021-01-25 | $21.75 | $22.42 | $21.40 | $22.00 | $22.00 | 15,385 |
| 2021-01-22 | $20.60 | $21.96 | $20.60 | $21.72 | $21.72 | 25,676 |
| 2021-01-21 | $22.00 | $22.00 | $20.51 | $20.89 | $20.89 | 22,604 |
| 2021-01-20 | $22.44 | $22.44 | $21.49 | $21.49 | $21.49 | 16,665 |
| 2021-01-19 | $23.50 | $24.48 | $22.14 | $22.59 | $22.59 | 34,278 |
| 2021-01-15 | $23.51 | $23.97 | $22.62 | $23.42 | $23.42 | 28,808 |
| 2021-01-14 | $23.01 | $24.12 | $22.23 | $23.69 | $23.69 | 43,843 |
| 2021-01-13 | $21.65 | $23.49 | $21.28 | $22.97 | $22.97 | 76,304 |
| 2021-01-12 | $20.95 | $22.54 | $19.75 | $21.75 | $21.75 | 109,264 |
| 2021-01-11 | $21.88 | $22.07 | $20.69 | $20.92 | $20.92 | 19,460 |
| 2021-01-08 | $21.80 | $22.04 | $20.51 | $21.54 | $21.54 | 49,828 |
| 2021-01-07 | $21.57 | $22.24 | $21.11 | $21.63 | $21.63 | 37,407 |
| 2021-01-06 | $21.56 | $22.53 | $21.15 | $21.58 | $21.58 | 50,358 |
| 2021-01-05 | $22.97 | $22.97 | $21.01 | $21.62 | $21.62 | 60,959 |
| 2021-01-04 | $23.58 | $24.35 | $22.75 | $22.76 | $22.76 | 36,803 |
| 2020-12-31 | $24.08 | $25.21 | $23.70 | $24.31 | $24.31 | 38,388 |
| 2020-12-30 | $22.15 | $24.69 | $22.15 | $24.69 | $24.69 | 59,736 |
| 2020-12-29 | $24.64 | $24.82 | $20.89 | $22.15 | $22.15 | 176,118 |
| 2020-12-28 | $24.35 | $24.73 | $23.13 | $24.35 | $24.35 | 78,406 |
| 2020-12-24 | $23.54 | $25.36 | $23.54 | $24.91 | $24.91 | 91,773 |
| 2020-12-23 | $21.79 | $24.54 | $21.79 | $23.98 | $23.98 | 125,530 |
| 2020-12-22 | $21.13 | $22.87 | $20.73 | $21.94 | $21.94 | 105,013 |
| 2020-12-21 | $21.13 | $21.38 | $20.48 | $20.73 | $20.73 | 110,481 |
| 2020-12-18 | $23.00 | $23.10 | $21.10 | $21.45 | $21.45 | 929,325 |
| 2020-12-17 | $22.50 | $23.13 | $22.02 | $22.68 | $22.68 | 107,851 |
| 2020-12-16 | $22.56 | $23.06 | $22.00 | $22.13 | $22.13 | 73,330 |
| 2020-12-15 | $22.55 | $23.52 | $21.69 | $22.76 | $22.76 | 68,812 |
| 2020-12-14 | $20.70 | $22.71 | $20.70 | $22.39 | $22.39 | 83,840 |
| 2020-12-11 | $20.97 | $22.26 | $20.44 | $20.66 | $20.66 | 72,908 |
| 2020-12-10 | $21.46 | $22.46 | $20.80 | $21.21 | $21.21 | 63,687 |
| 2020-12-09 | $22.64 | $23.22 | $21.00 | $21.49 | $21.49 | 59,172 |
| 2020-12-08 | $24.67 | $24.84 | $20.84 | $22.61 | $22.61 | 160,305 |
| 2020-12-07 | $29.21 | $29.50 | $23.16 | $24.30 | $24.30 | 102,721 |
| 2020-12-04 | $30.06 | $30.32 | $29.04 | $29.08 | $29.08 | 17,399 |
| 2020-12-03 | $30.00 | $31.25 | $29.18 | $30.14 | $30.14 | 39,085 |
| 2020-12-02 | $28.05 | $30.84 | $28.05 | $30.22 | $30.22 | 24,909 |
| 2020-12-01 | $28.48 | $30.23 | $27.90 | $29.53 | $29.53 | 43,168 |
| 2020-11-30 | $31.94 | $31.94 | $27.81 | $28.65 | $28.65 | 63,762 |
| 2020-11-27 | $25.95 | $35.60 | $25.05 | $32.42 | $32.42 | 60,634 |
| 2020-11-25 | $26.05 | $26.42 | $25.10 | $26.00 | $26.00 | 32,937 |
| 2020-11-24 | $26.18 | $27.34 | $24.93 | $25.88 | $25.88 | 34,346 |
| 2020-11-23 | $26.99 | $26.99 | $24.44 | $26.08 | $26.08 | 60,962 |
| 2020-11-20 | $26.36 | $27.58 | $26.19 | $26.56 | $26.56 | 42,343 |
| 2020-11-19 | $24.51 | $27.73 | $24.51 | $26.55 | $26.55 | 68,503 |
| 2020-11-18 | $24.85 | $27.31 | $23.92 | $25.29 | $25.29 | 88,850 |
| 2020-11-17 | $24.72 | $25.66 | $23.61 | $24.45 | $24.45 | 50,106 |
| 2020-11-16 | $22.96 | $26.89 | $22.96 | $24.99 | $24.99 | 79,587 |
| 2020-11-13 | $20.42 | $23.60 | $19.34 | $22.92 | $22.92 | 81,761 |
| 2020-11-12 | $21.30 | $21.92 | $20.28 | $20.55 | $20.55 | 75,355 |
| 2020-11-11 | $18.83 | $22.30 | $18.72 | $21.00 | $21.00 | 79,936 |
| 2020-11-10 | $18.95 | $19.50 | $18.11 | $19.12 | $19.12 | 54,907 |
| 2020-11-09 | $18.37 | $19.45 | $17.61 | $19.19 | $19.19 | 158,966 |
| 2020-11-06 | $17.50 | $19.14 | $17.49 | $18.00 | $18.00 | 108,373 |
| 2020-11-05 | $18.50 | $19.35 | $17.31 | $17.50 | $17.50 | 160,782 |
| 2020-11-04 | $19.61 | $20.08 | $18.17 | $18.47 | $18.47 | 134,025 |
| 2020-11-03 | $20.41 | $20.79 | $19.00 | $19.42 | $19.42 | 98,872 |
| 2020-11-02 | $21.69 | $21.83 | $18.68 | $20.30 | $20.30 | 164,266 |
| 2020-10-30 | $22.00 | $22.43 | $21.25 | $21.89 | $21.89 | 65,925 |
| 2020-10-29 | $21.87 | $22.52 | $21.52 | $21.98 | $21.98 | 100,190 |
| 2020-10-28 | $20.10 | $22.06 | $19.16 | $21.62 | $21.62 | 66,320 |
| 2020-10-27 | $18.75 | $20.05 | $18.75 | $19.92 | $19.92 | 81,760 |
| 2020-10-26 | $18.10 | $19.73 | $17.61 | $19.25 | $19.25 | 119,634 |
| 2020-10-23 | $16.53 | $18.99 | $16.37 | $18.15 | $18.15 | 102,289 |
| 2020-10-22 | $16.84 | $17.20 | $16.08 | $16.50 | $16.50 | 151,919 |
| 2020-10-21 | $16.91 | $17.00 | $16.09 | $16.98 | $16.98 | 164,406 |
| 2020-10-20 | $16.56 | $16.98 | $16.00 | $16.81 | $16.81 | 99,983 |
| 2020-10-19 | $16.13 | $17.00 | $15.60 | $16.25 | $16.25 | 113,705 |
| 2020-10-16 | $16.85 | $17.31 | $15.38 | $15.38 | $15.38 | 117,455 |
| 2020-10-15 | $17.93 | $17.93 | $16.60 | $16.60 | $16.60 | 233,060 |
| 2020-10-14 | $17.12 | $18.49 | $16.50 | $17.85 | $17.85 | 100,227 |
| 2020-10-13 | $17.18 | $17.90 | $17.00 | $17.40 | $17.40 | 245,753 |
| 2020-10-12 | $17.00 | $18.00 | $16.00 | $17.25 | $17.25 | 324,964 |
| 2020-10-09 | $18.14 | $18.40 | $15.12 | $17.00 | $17.00 | 2,562,223 |
Spruce Biosciences Inc (SPRB) News Headlines
Recent Spruce Biosciences Inc (SPRB) News
Similar Companies to Spruce Biosciences Inc (SPRB) in the Biotechnology Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Novo Nordisk | NVO | Biotechnology | Healthcare | 43,000 |
| Regeneron Pharmaceuticals Inc | REGN | Biotechnology | Healthcare | 7,000 |
| Osmotica Pharmaceuticals Plc | OSMT | Biotechnology | Healthcare | 4,000 |
| Vertex Pharmaceuticals Inc | VRTX | Biotechnology | Healthcare | 3,400 |
| Alexion Pharmaceuticals Inc | ALXN | Biotechnology | Healthcare | 3,400 |
| Bio-Techne Corp | TECH | Biotechnology | Healthcare | 2,700 |
| Ionis Pharmaceuticals Inc | IONS | Biotechnology | Healthcare | 2,196 |
| Genmab | GMAB | Biotechnology | Healthcare | 2,000 |
| Neurocrine Biosciences Inc | NBIX | Biotechnology | Healthcare | 1,800 |
| Incyte Corp | INCY | Biotechnology | Healthcare | 1,800 |