Taboola.com Ltd (TBLA) Exchange: NASDAQ
Data as of April 19, 2024
$3.95 ($-0.03) -0.75%
Taboola.com Ltd - Daily Information
Click for more stock information on Taboola.com Ltd.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $3.95 |
| Previous Close | $3.95 |
| High | $4.01 |
| Low | $3.94 |
| Adjusted Open | $3.95 |
| Previous Adjusted Close | $3.95 |
| Adjusted High | $4.01 |
| Adjusted Low | $3.94 |
About Taboola.com Ltd (TBLA)
Founded in 2007, Taboola is an Israeli-based global technology platform running the worldâs leading content discovery platform, powering recommendations for over 1.4B unique visitors each month on the webâs most innovative publisher sites. Taboola has powered over 250B recommendations for more than 22K top digital properties, including NBC, USA Today, Fox Sports, The Daily Mail, and many more. From advice to product suggestions, Taboola works with brands and publishers to drive engagement and return on investment. The company's solutions are engineered to leverage its AI-powered proprietary algorithms to understand user intent, context and sentiment. Their personalization product lines offer ad analytics, audience targeting, and insights to maximize ROI and content performance. Taboola is headquarted in New York with offices in 16 countries around the globe. Taboola is on the cutting edge of AI technology with the implementation of machine learning, deep neural networks, multiple cohorts, and NLP. The company has seen incredible growth since its inception, currently serving over 1B users monthly and growing its revenue 40% YoY as of 2018.
Invest in Taboola.com Ltd (TBLA)
Historical Stock Data for Taboola.com Ltd (TBLA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $3.95 | $4.01 | $3.94 | $3.95 | $3.95 | 745,207 |
| 2024-04-18 | $3.91 | $3.99 | $3.90 | $3.98 | $3.98 | 830,096 |
| 2024-04-17 | $3.95 | $4.01 | $3.91 | $3.91 | $3.91 | 846,289 |
| 2024-04-16 | $3.93 | $3.99 | $3.92 | $3.94 | $3.94 | 692,306 |
| 2024-04-15 | $4.03 | $4.10 | $3.93 | $3.96 | $3.96 | 952,858 |
| 2024-04-12 | $4.11 | $4.17 | $4.00 | $4.01 | $4.01 | 696,145 |
| 2024-04-11 | $4.18 | $4.23 | $4.11 | $4.17 | $4.17 | 726,655 |
| 2024-04-10 | $4.20 | $4.26 | $4.15 | $4.20 | $4.20 | 1,219,070 |
| 2024-04-09 | $4.35 | $4.38 | $4.26 | $4.26 | $4.26 | 555,967 |
| 2024-04-08 | $4.35 | $4.41 | $4.20 | $4.29 | $4.29 | 1,019,076 |
| 2024-04-05 | $4.30 | $4.41 | $4.25 | $4.40 | $4.40 | 996,161 |
| 2024-04-04 | $4.50 | $4.54 | $4.30 | $4.30 | $4.30 | 712,452 |
| 2024-04-03 | $4.43 | $4.49 | $4.42 | $4.48 | $4.48 | 589,522 |
| 2024-04-02 | $4.47 | $4.51 | $4.32 | $4.45 | $4.45 | 595,839 |
| 2024-04-01 | $4.54 | $4.54 | $4.36 | $4.46 | $4.46 | 886,251 |
| 2024-03-28 | $4.41 | $4.51 | $4.38 | $4.44 | $4.44 | 1,748,204 |
| 2024-03-27 | $4.31 | $4.45 | $4.26 | $4.40 | $4.40 | 1,539,186 |
| 2024-03-26 | $4.29 | $4.39 | $4.27 | $4.29 | $4.29 | 579,823 |
| 2024-03-25 | $4.44 | $4.44 | $4.24 | $4.29 | $4.29 | 762,000 |
| 2024-03-22 | $4.41 | $4.44 | $4.31 | $4.36 | $4.36 | 647,608 |
| 2024-03-21 | $4.34 | $4.48 | $4.28 | $4.40 | $4.40 | 1,124,997 |
| 2024-03-20 | $4.26 | $4.37 | $4.25 | $4.36 | $4.36 | 1,045,381 |
| 2024-03-19 | $4.23 | $4.34 | $4.13 | $4.27 | $4.27 | 1,545,270 |
| 2024-03-18 | $4.19 | $4.36 | $4.14 | $4.33 | $4.33 | 2,104,978 |
| 2024-03-15 | $4.21 | $4.23 | $4.14 | $4.15 | $4.15 | 1,580,627 |
| 2024-03-14 | $4.20 | $4.34 | $4.18 | $4.21 | $4.21 | 1,881,250 |
| 2024-03-13 | $4.46 | $4.63 | $4.29 | $4.29 | $4.29 | 9,976,997 |
| 2024-03-12 | $4.45 | $4.51 | $4.15 | $4.50 | $4.50 | 13,024,121 |
| 2024-03-11 | $4.28 | $4.67 | $4.28 | $4.32 | $4.32 | 3,710,649 |
| 2024-03-08 | $4.36 | $4.56 | $4.33 | $4.33 | $4.33 | 922,220 |
| 2024-03-07 | $4.33 | $4.42 | $4.25 | $4.40 | $4.40 | 1,322,564 |
| 2024-03-06 | $4.51 | $4.56 | $4.29 | $4.29 | $4.29 | 1,370,429 |
| 2024-03-05 | $4.64 | $4.65 | $4.48 | $4.52 | $4.52 | 905,184 |
| 2024-03-04 | $4.37 | $4.76 | $4.31 | $4.68 | $4.68 | 1,961,074 |
| 2024-03-01 | $4.33 | $4.47 | $4.28 | $4.34 | $4.34 | 1,126,167 |
| 2024-02-29 | $4.40 | $4.47 | $4.31 | $4.36 | $4.36 | 2,165,411 |
| 2024-02-28 | $4.95 | $4.96 | $4.40 | $4.46 | $4.46 | 4,968,689 |
| 2024-02-27 | $4.72 | $4.80 | $4.64 | $4.79 | $4.79 | 1,489,787 |
| 2024-02-26 | $4.68 | $4.80 | $4.66 | $4.70 | $4.70 | 1,490,038 |
| 2024-02-23 | $4.70 | $4.73 | $4.65 | $4.68 | $4.68 | 520,066 |
| 2024-02-22 | $4.74 | $4.74 | $4.67 | $4.71 | $4.71 | 556,068 |
| 2024-02-21 | $4.74 | $4.79 | $4.63 | $4.66 | $4.66 | 679,013 |
| 2024-02-20 | $4.72 | $4.78 | $4.67 | $4.73 | $4.73 | 527,912 |
| 2024-02-16 | $4.66 | $4.88 | $4.66 | $4.78 | $4.78 | 1,322,369 |
| 2024-02-15 | $4.85 | $4.87 | $4.79 | $4.83 | $4.83 | 554,391 |
| 2024-02-14 | $4.65 | $4.82 | $4.65 | $4.82 | $4.82 | 702,500 |
| 2024-02-13 | $4.71 | $4.77 | $4.58 | $4.60 | $4.60 | 1,157,708 |
| 2024-02-12 | $4.85 | $4.90 | $4.78 | $4.81 | $4.81 | 668,043 |
| 2024-02-09 | $4.75 | $4.82 | $4.67 | $4.82 | $4.82 | 873,615 |
| 2024-02-08 | $4.75 | $4.84 | $4.68 | $4.74 | $4.74 | 1,001,848 |
| 2024-02-07 | $4.76 | $4.81 | $4.66 | $4.76 | $4.76 | 802,555 |
| 2024-02-06 | $4.76 | $4.82 | $4.71 | $4.76 | $4.76 | 818,277 |
| 2024-02-05 | $4.86 | $4.89 | $4.69 | $4.76 | $4.76 | 725,696 |
| 2024-02-02 | $4.84 | $4.92 | $4.73 | $4.86 | $4.86 | 642,761 |
| 2024-02-01 | $4.95 | $5.00 | $4.69 | $4.83 | $4.83 | 1,197,771 |
| 2024-01-31 | $4.90 | $4.96 | $4.72 | $4.72 | $4.72 | 1,595,749 |
| 2024-01-30 | $4.69 | $4.97 | $4.61 | $4.87 | $4.87 | 3,400,456 |
| 2024-01-29 | $4.38 | $4.60 | $4.34 | $4.59 | $4.59 | 1,066,751 |
| 2024-01-26 | $4.34 | $4.45 | $4.34 | $4.36 | $4.36 | 742,027 |
| 2024-01-25 | $4.28 | $4.42 | $4.28 | $4.36 | $4.36 | 564,883 |
| 2024-01-24 | $4.36 | $4.42 | $4.28 | $4.28 | $4.28 | 881,066 |
| 2024-01-23 | $4.19 | $4.35 | $4.19 | $4.31 | $4.31 | 862,775 |
| 2024-01-22 | $4.17 | $4.26 | $4.15 | $4.16 | $4.16 | 657,710 |
| 2024-01-19 | $4.05 | $4.17 | $4.05 | $4.14 | $4.14 | 748,779 |
| 2024-01-18 | $4.02 | $4.07 | $3.97 | $4.04 | $4.04 | 692,187 |
| 2024-01-17 | $4.00 | $4.04 | $3.96 | $4.00 | $4.00 | 1,355,106 |
| 2024-01-16 | $4.13 | $4.13 | $4.04 | $4.09 | $4.09 | 1,047,738 |
| 2024-01-12 | $4.23 | $4.30 | $4.14 | $4.16 | $4.16 | 623,782 |
| 2024-01-11 | $4.33 | $4.34 | $4.09 | $4.22 | $4.22 | 1,125,104 |
| 2024-01-10 | $4.41 | $4.48 | $4.34 | $4.36 | $4.36 | 1,119,317 |
| 2024-01-09 | $4.41 | $4.51 | $4.38 | $4.41 | $4.41 | 848,285 |
| 2024-01-08 | $4.22 | $4.50 | $4.22 | $4.47 | $4.47 | 1,357,902 |
| 2024-01-05 | $4.11 | $4.32 | $4.09 | $4.31 | $4.31 | 1,218,098 |
| 2024-01-04 | $4.12 | $4.16 | $4.03 | $4.09 | $4.09 | 1,017,268 |
| 2024-01-03 | $4.11 | $4.17 | $4.06 | $4.09 | $4.09 | 922,978 |
| 2024-01-02 | $4.30 | $4.30 | $4.17 | $4.20 | $4.20 | 936,463 |
| 2023-12-29 | $4.33 | $4.40 | $4.30 | $4.33 | $4.33 | 814,663 |
| 2023-12-28 | $4.24 | $4.36 | $4.22 | $4.35 | $4.35 | 736,794 |
| 2023-12-27 | $4.21 | $4.29 | $4.17 | $4.24 | $4.24 | 808,493 |
| 2023-12-26 | $4.15 | $4.27 | $4.15 | $4.22 | $4.22 | 795,259 |
| 2023-12-22 | $4.10 | $4.15 | $3.99 | $4.14 | $4.14 | 1,406,850 |
| 2023-12-21 | $3.93 | $4.12 | $3.92 | $4.12 | $4.12 | 1,830,936 |
| 2023-12-20 | $3.87 | $4.01 | $3.81 | $3.83 | $3.83 | 1,841,968 |
| 2023-12-19 | $3.81 | $3.88 | $3.81 | $3.86 | $3.86 | 1,662,469 |
| 2023-12-18 | $3.66 | $3.85 | $3.66 | $3.81 | $3.81 | 1,381,403 |
| 2023-12-15 | $3.82 | $3.82 | $3.63 | $3.66 | $3.66 | 2,143,308 |
| 2023-12-14 | $3.80 | $3.90 | $3.78 | $3.81 | $3.81 | 1,141,702 |
| 2023-12-13 | $3.69 | $3.83 | $3.61 | $3.81 | $3.81 | 1,298,867 |
| 2023-12-12 | $3.59 | $3.77 | $3.54 | $3.68 | $3.68 | 1,393,962 |
| 2023-12-11 | $3.56 | $3.66 | $3.48 | $3.61 | $3.61 | 1,622,937 |
| 2023-12-08 | $3.51 | $3.64 | $3.48 | $3.58 | $3.58 | 898,861 |
| 2023-12-07 | $3.55 | $3.57 | $3.51 | $3.52 | $3.52 | 798,712 |
| 2023-12-06 | $3.62 | $3.67 | $3.56 | $3.56 | $3.56 | 841,845 |
| 2023-12-05 | $3.59 | $3.63 | $3.52 | $3.59 | $3.59 | 1,457,066 |
| 2023-12-04 | $3.60 | $3.70 | $3.57 | $3.57 | $3.57 | 1,400,840 |
| 2023-12-01 | $3.46 | $3.73 | $3.46 | $3.67 | $3.67 | 1,837,851 |
| 2023-11-30 | $3.68 | $3.70 | $3.43 | $3.45 | $3.45 | 6,568,426 |
| 2023-11-29 | $3.97 | $3.97 | $3.64 | $3.67 | $3.67 | 1,846,722 |
| 2023-11-28 | $3.93 | $4.06 | $3.91 | $3.95 | $3.95 | 3,471,975 |
| 2023-11-27 | $3.79 | $3.96 | $3.79 | $3.85 | $3.85 | 1,212,776 |
| 2023-11-24 | $3.86 | $3.89 | $3.83 | $3.86 | $3.86 | 512,398 |
| 2023-11-22 | $3.86 | $3.90 | $3.82 | $3.88 | $3.88 | 1,132,105 |
| 2023-11-21 | $3.78 | $3.88 | $3.77 | $3.82 | $3.82 | 871,646 |
| 2023-11-20 | $3.77 | $3.88 | $3.77 | $3.79 | $3.79 | 1,100,712 |
| 2023-11-17 | $3.72 | $3.84 | $3.72 | $3.80 | $3.80 | 969,813 |
| 2023-11-16 | $3.81 | $3.84 | $3.74 | $3.80 | $3.80 | 722,401 |
| 2023-11-15 | $3.87 | $3.88 | $3.80 | $3.86 | $3.86 | 1,233,313 |
| 2023-11-14 | $3.81 | $3.91 | $3.80 | $3.85 | $3.85 | 1,001,118 |
| 2023-11-13 | $3.80 | $3.86 | $3.75 | $3.82 | $3.82 | 782,735 |
| 2023-11-10 | $3.72 | $3.90 | $3.70 | $3.86 | $3.86 | 1,540,160 |
| 2023-11-09 | $3.93 | $3.97 | $3.73 | $3.75 | $3.75 | 2,178,156 |
| 2023-11-08 | $3.75 | $4.10 | $3.69 | $4.05 | $4.05 | 5,991,822 |
| 2023-11-07 | $3.73 | $3.82 | $3.48 | $3.48 | $3.48 | 2,814,266 |
| 2023-11-06 | $3.87 | $3.87 | $3.72 | $3.74 | $3.74 | 1,144,156 |
| 2023-11-03 | $3.79 | $3.92 | $3.79 | $3.83 | $3.83 | 998,682 |
| 2023-11-02 | $3.67 | $3.80 | $3.66 | $3.75 | $3.75 | 640,138 |
| 2023-11-01 | $3.65 | $3.70 | $3.60 | $3.64 | $3.64 | 572,657 |
| 2023-10-31 | $3.60 | $3.71 | $3.55 | $3.67 | $3.67 | 593,918 |
| 2023-10-30 | $3.52 | $3.63 | $3.50 | $3.61 | $3.61 | 497,109 |
| 2023-10-27 | $3.46 | $3.59 | $3.45 | $3.48 | $3.48 | 662,361 |
| 2023-10-26 | $3.48 | $3.53 | $3.38 | $3.44 | $3.44 | 779,184 |
| 2023-10-25 | $3.65 | $3.69 | $3.45 | $3.48 | $3.48 | 654,559 |
| 2023-10-24 | $3.54 | $3.74 | $3.53 | $3.67 | $3.67 | 795,051 |
| 2023-10-23 | $3.50 | $3.59 | $3.46 | $3.53 | $3.53 | 604,601 |
| 2023-10-20 | $3.55 | $3.59 | $3.45 | $3.55 | $3.55 | 586,692 |
| 2023-10-19 | $3.61 | $3.65 | $3.56 | $3.56 | $3.56 | 629,828 |
| 2023-10-18 | $3.55 | $3.67 | $3.54 | $3.60 | $3.60 | 715,755 |
| 2023-10-17 | $3.56 | $3.67 | $3.52 | $3.63 | $3.63 | 792,006 |
| 2023-10-16 | $3.67 | $3.78 | $3.63 | $3.64 | $3.64 | 930,377 |
| 2023-10-13 | $4.00 | $4.07 | $3.63 | $3.66 | $3.66 | 2,129,796 |
| 2023-10-12 | $3.90 | $3.94 | $3.80 | $3.90 | $3.90 | 1,453,936 |
| 2023-10-11 | $3.95 | $4.02 | $3.87 | $3.90 | $3.90 | 706,368 |
| 2023-10-10 | $3.86 | $4.00 | $3.85 | $3.95 | $3.95 | 1,214,742 |
| 2023-10-09 | $3.96 | $3.96 | $3.79 | $3.84 | $3.84 | 1,988,620 |
| 2023-10-06 | $3.91 | $4.11 | $3.91 | $4.07 | $4.07 | 1,768,674 |
| 2023-10-05 | $3.92 | $3.98 | $3.82 | $3.98 | $3.98 | 928,495 |
| 2023-10-04 | $3.71 | $3.88 | $3.68 | $3.86 | $3.86 | 618,209 |
| 2023-10-03 | $3.70 | $3.84 | $3.70 | $3.77 | $3.77 | 825,490 |
| 2023-10-02 | $3.70 | $3.79 | $3.69 | $3.75 | $3.75 | 758,886 |
| 2023-09-29 | $3.80 | $3.86 | $3.76 | $3.79 | $3.79 | 750,690 |
| 2023-09-28 | $3.69 | $3.83 | $3.66 | $3.80 | $3.80 | 848,675 |
| 2023-09-27 | $3.72 | $3.78 | $3.63 | $3.67 | $3.67 | 668,795 |
| 2023-09-26 | $3.72 | $3.76 | $3.67 | $3.68 | $3.68 | 660,719 |
| 2023-09-25 | $3.82 | $3.97 | $3.74 | $3.78 | $3.78 | 1,359,653 |
| 2023-09-22 | $3.71 | $3.80 | $3.70 | $3.74 | $3.74 | 595,078 |
| 2023-09-21 | $3.70 | $3.75 | $3.67 | $3.68 | $3.68 | 487,442 |
| 2023-09-20 | $3.75 | $3.87 | $3.72 | $3.73 | $3.73 | 537,413 |
| 2023-09-19 | $3.71 | $3.85 | $3.70 | $3.81 | $3.81 | 658,445 |
| 2023-09-18 | $3.72 | $3.75 | $3.55 | $3.71 | $3.71 | 502,003 |
| 2023-09-15 | $3.80 | $3.85 | $3.73 | $3.75 | $3.75 | 857,344 |
| 2023-09-14 | $3.73 | $3.88 | $3.72 | $3.81 | $3.81 | 860,608 |
| 2023-09-13 | $3.77 | $3.77 | $3.68 | $3.70 | $3.70 | 612,596 |
| 2023-09-12 | $3.70 | $3.77 | $3.66 | $3.75 | $3.75 | 874,012 |
| 2023-09-11 | $3.59 | $3.73 | $3.59 | $3.68 | $3.68 | 831,756 |
| 2023-09-08 | $3.60 | $3.63 | $3.54 | $3.55 | $3.55 | 434,592 |
| 2023-09-07 | $3.63 | $3.66 | $3.55 | $3.61 | $3.61 | 579,082 |
| 2023-09-06 | $3.70 | $3.78 | $3.66 | $3.67 | $3.67 | 607,165 |
| 2023-09-05 | $3.75 | $3.81 | $3.65 | $3.74 | $3.74 | 986,767 |
| 2023-09-01 | $3.72 | $3.83 | $3.71 | $3.79 | $3.79 | 733,395 |
| 2023-08-31 | $3.66 | $3.76 | $3.65 | $3.75 | $3.75 | 1,068,015 |
| 2023-08-30 | $3.52 | $3.72 | $3.47 | $3.68 | $3.68 | 761,997 |
| 2023-08-29 | $3.44 | $3.62 | $3.42 | $3.55 | $3.55 | 839,986 |
| 2023-08-28 | $3.54 | $3.54 | $3.43 | $3.45 | $3.45 | 928,218 |
| 2023-08-25 | $3.56 | $3.66 | $3.46 | $3.54 | $3.54 | 744,623 |
| 2023-08-24 | $3.66 | $3.72 | $3.56 | $3.56 | $3.56 | 507,252 |
| 2023-08-23 | $3.57 | $3.78 | $3.56 | $3.70 | $3.70 | 1,246,648 |
| 2023-08-22 | $3.45 | $3.66 | $3.43 | $3.61 | $3.61 | 758,670 |
| 2023-08-21 | $3.40 | $3.50 | $3.37 | $3.45 | $3.45 | 390,417 |
| 2023-08-18 | $3.31 | $3.45 | $3.31 | $3.44 | $3.44 | 583,585 |
| 2023-08-17 | $3.32 | $3.48 | $3.29 | $3.38 | $3.38 | 752,778 |
| 2023-08-16 | $3.21 | $3.48 | $3.20 | $3.35 | $3.35 | 802,241 |
| 2023-08-15 | $3.49 | $3.54 | $3.43 | $3.48 | $3.48 | 539,762 |
| 2023-08-14 | $3.40 | $3.52 | $3.29 | $3.46 | $3.46 | 763,528 |
| 2023-08-11 | $3.56 | $3.56 | $3.39 | $3.40 | $3.40 | 785,664 |
| 2023-08-10 | $3.72 | $3.78 | $3.48 | $3.52 | $3.52 | 1,898,526 |
| 2023-08-09 | $3.70 | $3.98 | $3.63 | $3.79 | $3.79 | 3,768,668 |
| 2023-08-08 | $3.39 | $3.41 | $3.28 | $3.37 | $3.37 | 714,924 |
| 2023-08-07 | $3.42 | $3.43 | $3.28 | $3.38 | $3.38 | 575,864 |
| 2023-08-04 | $3.46 | $3.49 | $3.36 | $3.40 | $3.40 | 456,462 |
| 2023-08-03 | $3.38 | $3.53 | $3.38 | $3.41 | $3.41 | 733,331 |
| 2023-08-02 | $3.57 | $3.57 | $3.30 | $3.39 | $3.39 | 1,112,597 |
| 2023-08-01 | $3.68 | $3.70 | $3.55 | $3.64 | $3.64 | 603,627 |
| 2023-07-31 | $3.56 | $3.77 | $3.54 | $3.74 | $3.74 | 1,268,679 |
| 2023-07-28 | $3.28 | $3.51 | $3.28 | $3.48 | $3.48 | 660,581 |
| 2023-07-27 | $3.39 | $3.53 | $3.21 | $3.24 | $3.24 | 905,682 |
| 2023-07-26 | $3.24 | $3.35 | $3.20 | $3.31 | $3.31 | 407,253 |
| 2023-07-25 | $3.22 | $3.27 | $3.18 | $3.22 | $3.22 | 447,842 |
| 2023-07-24 | $3.23 | $3.24 | $3.16 | $3.17 | $3.17 | 489,314 |
| 2023-07-21 | $3.22 | $3.31 | $3.20 | $3.24 | $3.24 | 541,577 |
| 2023-07-20 | $3.48 | $3.52 | $3.21 | $3.22 | $3.22 | 955,576 |
| 2023-07-19 | $3.36 | $3.51 | $3.36 | $3.45 | $3.45 | 1,076,172 |
| 2023-07-18 | $3.48 | $3.58 | $3.33 | $3.38 | $3.38 | 1,031,028 |
| 2023-07-17 | $3.42 | $3.61 | $3.37 | $3.48 | $3.48 | 1,380,320 |
| 2023-07-14 | $3.44 | $3.50 | $3.39 | $3.44 | $3.44 | 1,247,558 |
| 2023-07-13 | $3.40 | $3.49 | $3.35 | $3.43 | $3.43 | 1,040,400 |
| 2023-07-12 | $3.29 | $3.39 | $3.25 | $3.37 | $3.37 | 1,121,311 |
| 2023-07-11 | $3.26 | $3.28 | $3.08 | $3.25 | $3.25 | 1,279,051 |
| 2023-07-10 | $3.12 | $3.37 | $3.12 | $3.26 | $3.26 | 737,660 |
| 2023-07-07 | $3.08 | $3.21 | $3.08 | $3.14 | $3.14 | 680,643 |
| 2023-07-06 | $3.34 | $3.34 | $3.04 | $3.08 | $3.08 | 1,310,062 |
| 2023-07-05 | $3.18 | $3.42 | $3.12 | $3.37 | $3.37 | 1,452,690 |
| 2023-07-03 | $3.10 | $3.20 | $3.08 | $3.18 | $3.18 | 556,239 |
| 2023-06-30 | $3.23 | $3.23 | $3.10 | $3.11 | $3.11 | 697,417 |
| 2023-06-29 | $3.23 | $3.26 | $3.17 | $3.23 | $3.23 | 816,191 |
| 2023-06-28 | $3.18 | $3.28 | $3.14 | $3.23 | $3.23 | 884,529 |
| 2023-06-27 | $3.03 | $3.20 | $3.03 | $3.18 | $3.18 | 1,108,964 |
| 2023-06-26 | $3.17 | $3.20 | $3.04 | $3.04 | $3.04 | 742,701 |
| 2023-06-23 | $3.26 | $3.39 | $3.15 | $3.19 | $3.19 | 1,331,476 |
| 2023-06-22 | $2.99 | $3.31 | $2.96 | $3.26 | $3.26 | 2,308,442 |
| 2023-06-21 | $2.88 | $2.93 | $2.85 | $2.89 | $2.89 | 766,318 |
| 2023-06-20 | $2.97 | $3.05 | $2.89 | $2.91 | $2.91 | 1,140,153 |
| 2023-06-16 | $2.98 | $3.04 | $2.95 | $2.97 | $2.97 | 1,695,291 |
| 2023-06-15 | $2.96 | $3.02 | $2.85 | $3.00 | $3.00 | 1,186,344 |
| 2023-06-14 | $3.14 | $3.16 | $2.96 | $2.96 | $2.96 | 848,476 |
| 2023-06-13 | $3.05 | $3.16 | $3.05 | $3.13 | $3.13 | 1,504,302 |
| 2023-06-12 | $2.97 | $3.03 | $2.97 | $2.99 | $2.99 | 884,263 |
| 2023-06-09 | $2.96 | $3.01 | $2.95 | $2.96 | $2.96 | 753,914 |
| 2023-06-08 | $2.98 | $3.05 | $2.86 | $2.95 | $2.95 | 1,266,380 |
| 2023-06-07 | $3.10 | $3.16 | $3.00 | $3.00 | $3.00 | 1,084,010 |
| 2023-06-06 | $2.93 | $3.10 | $2.93 | $3.09 | $3.09 | 1,056,558 |
| 2023-06-05 | $2.96 | $3.01 | $2.91 | $2.94 | $2.94 | 506,149 |
| 2023-06-02 | $2.96 | $3.05 | $2.92 | $2.95 | $2.95 | 786,549 |
| 2023-06-01 | $2.88 | $2.99 | $2.82 | $2.94 | $2.94 | 3,048,743 |
| 2023-05-31 | $2.70 | $2.77 | $2.64 | $2.73 | $2.73 | 2,036,884 |
| 2023-05-30 | $2.86 | $2.88 | $2.58 | $2.65 | $2.65 | 1,759,949 |
| 2023-05-26 | $2.82 | $2.87 | $2.80 | $2.84 | $2.84 | 346,519 |
| 2023-05-25 | $2.93 | $2.93 | $2.81 | $2.82 | $2.82 | 355,719 |
| 2023-05-24 | $2.93 | $2.95 | $2.86 | $2.91 | $2.91 | 373,364 |
| 2023-05-23 | $2.99 | $3.13 | $2.96 | $2.96 | $2.96 | 620,941 |
| 2023-05-22 | $2.78 | $3.05 | $2.70 | $2.95 | $2.95 | 1,883,653 |
| 2023-05-19 | $2.94 | $2.97 | $2.77 | $2.85 | $2.85 | 1,027,705 |
| 2023-05-18 | $3.00 | $3.17 | $2.86 | $2.94 | $2.94 | 1,822,755 |
| 2023-05-17 | $3.02 | $3.11 | $2.98 | $3.04 | $3.04 | 860,831 |
| 2023-05-16 | $3.09 | $3.13 | $2.96 | $3.03 | $3.03 | 1,170,824 |
| 2023-05-15 | $3.05 | $3.22 | $2.95 | $3.17 | $3.17 | 2,147,943 |
| 2023-05-12 | $2.95 | $3.26 | $2.91 | $3.00 | $3.00 | 3,037,601 |
| 2023-05-11 | $2.69 | $3.10 | $2.69 | $2.94 | $2.94 | 2,147,870 |
| 2023-05-10 | $2.69 | $3.15 | $2.67 | $2.84 | $2.84 | 4,656,048 |
| 2023-05-09 | $2.31 | $2.33 | $2.27 | $2.28 | $2.28 | 865,359 |
| 2023-05-08 | $2.29 | $2.39 | $2.27 | $2.34 | $2.34 | 718,089 |
| 2023-05-05 | $2.20 | $2.25 | $2.18 | $2.25 | $2.25 | 281,725 |
| 2023-05-04 | $2.28 | $2.29 | $2.16 | $2.18 | $2.18 | 739,184 |
| 2023-05-03 | $2.31 | $2.35 | $2.26 | $2.28 | $2.28 | 664,129 |
| 2023-05-02 | $2.34 | $2.39 | $2.27 | $2.31 | $2.31 | 681,905 |
| 2023-05-01 | $2.35 | $2.39 | $2.32 | $2.38 | $2.38 | 630,655 |
| 2023-04-28 | $2.29 | $2.33 | $2.23 | $2.31 | $2.31 | 396,230 |
| 2023-04-27 | $2.30 | $2.36 | $2.27 | $2.30 | $2.30 | 491,661 |
| 2023-04-26 | $2.33 | $2.34 | $2.26 | $2.27 | $2.27 | 496,578 |
| 2023-04-25 | $2.36 | $2.40 | $2.28 | $2.29 | $2.29 | 876,808 |
| 2023-04-24 | $2.37 | $2.40 | $2.33 | $2.36 | $2.36 | 727,998 |
| 2023-04-21 | $2.38 | $2.40 | $2.31 | $2.37 | $2.37 | 599,296 |
| 2023-04-20 | $2.36 | $2.41 | $2.36 | $2.39 | $2.39 | 951,888 |
| 2023-04-19 | $2.42 | $2.42 | $2.32 | $2.38 | $2.38 | 1,502,910 |
| 2023-04-18 | $2.53 | $2.65 | $2.41 | $2.45 | $2.45 | 1,418,732 |
| 2023-04-17 | $2.49 | $2.55 | $2.46 | $2.51 | $2.51 | 562,045 |
| 2023-04-14 | $2.62 | $2.62 | $2.43 | $2.52 | $2.52 | 822,425 |
| 2023-04-13 | $2.49 | $2.63 | $2.48 | $2.60 | $2.60 | 985,524 |
| 2023-04-12 | $2.53 | $2.55 | $2.44 | $2.49 | $2.49 | 808,110 |
| 2023-04-11 | $2.44 | $2.56 | $2.44 | $2.51 | $2.51 | 911,989 |
| 2023-04-10 | $2.48 | $2.48 | $2.39 | $2.46 | $2.46 | 575,837 |
| 2023-04-06 | $2.43 | $2.47 | $2.38 | $2.45 | $2.45 | 501,373 |
| 2023-04-05 | $2.56 | $2.56 | $2.43 | $2.44 | $2.44 | 838,209 |
| 2023-04-04 | $2.64 | $2.64 | $2.54 | $2.54 | $2.54 | 634,916 |
| 2023-04-03 | $2.69 | $2.70 | $2.54 | $2.61 | $2.61 | 782,414 |
| 2023-03-31 | $2.50 | $2.77 | $2.48 | $2.72 | $2.72 | 1,232,224 |
| 2023-03-30 | $2.53 | $2.54 | $2.46 | $2.47 | $2.47 | 762,336 |
| 2023-03-29 | $2.56 | $2.56 | $2.48 | $2.50 | $2.50 | 660,974 |
| 2023-03-28 | $2.55 | $2.59 | $2.51 | $2.52 | $2.52 | 452,774 |
| 2023-03-27 | $2.54 | $2.60 | $2.52 | $2.56 | $2.56 | 256,444 |
| 2023-03-24 | $2.57 | $2.59 | $2.50 | $2.55 | $2.55 | 530,726 |
| 2023-03-23 | $2.62 | $2.74 | $2.58 | $2.61 | $2.61 | 645,473 |
| 2023-03-22 | $2.69 | $2.69 | $2.57 | $2.57 | $2.57 | 980,836 |
| 2023-03-21 | $2.60 | $2.70 | $2.58 | $2.68 | $2.68 | 1,263,170 |
| 2023-03-20 | $2.71 | $2.72 | $2.60 | $2.61 | $2.61 | 1,381,430 |
| 2023-03-17 | $2.81 | $2.84 | $2.65 | $2.70 | $2.70 | 1,409,275 |
| 2023-03-16 | $2.85 | $2.87 | $2.76 | $2.80 | $2.80 | 864,622 |
| 2023-03-15 | $2.72 | $2.91 | $2.71 | $2.87 | $2.87 | 1,714,765 |
| 2023-03-14 | $2.87 | $2.93 | $2.76 | $2.78 | $2.78 | 1,179,425 |
| 2023-03-13 | $2.77 | $2.88 | $2.74 | $2.76 | $2.76 | 1,021,721 |
| 2023-03-10 | $3.01 | $3.01 | $2.80 | $2.84 | $2.84 | 1,402,318 |
| 2023-03-09 | $3.13 | $3.13 | $2.96 | $2.96 | $2.96 | 963,248 |
| 2023-03-08 | $3.22 | $3.22 | $3.09 | $3.11 | $3.11 | 698,218 |
| 2023-03-07 | $3.31 | $3.33 | $3.21 | $3.22 | $3.22 | 709,906 |
| 2023-03-06 | $3.44 | $3.44 | $3.31 | $3.33 | $3.33 | 958,529 |
| 2023-03-03 | $3.23 | $3.40 | $3.19 | $3.38 | $3.38 | 1,108,249 |
| 2023-03-02 | $3.07 | $3.25 | $3.03 | $3.24 | $3.24 | 817,947 |
| 2023-03-01 | $3.13 | $3.25 | $3.08 | $3.13 | $3.13 | 1,884,392 |
| 2023-02-28 | $3.08 | $3.17 | $2.83 | $3.13 | $3.13 | 2,632,635 |
| 2023-02-27 | $3.25 | $3.35 | $3.07 | $3.07 | $3.07 | 2,921,172 |
| 2023-02-24 | $3.77 | $3.81 | $3.12 | $3.30 | $3.30 | 3,212,754 |
| 2023-02-23 | $4.06 | $4.13 | $3.97 | $4.08 | $4.08 | 1,767,834 |
| 2023-02-22 | $3.92 | $4.01 | $3.88 | $3.94 | $3.94 | 1,421,889 |
| 2023-02-21 | $3.88 | $4.08 | $3.88 | $3.92 | $3.92 | 1,067,819 |
| 2023-02-17 | $4.00 | $4.04 | $3.92 | $4.00 | $4.00 | 799,887 |
| 2023-02-16 | $4.15 | $4.17 | $3.99 | $4.01 | $4.01 | 1,248,509 |
| 2023-02-15 | $4.07 | $4.26 | $4.04 | $4.25 | $4.25 | 1,330,932 |
| 2023-02-14 | $3.91 | $4.14 | $3.82 | $4.07 | $4.07 | 949,157 |
| 2023-02-13 | $4.00 | $4.06 | $3.91 | $3.92 | $3.92 | 591,784 |
| 2023-02-10 | $3.85 | $4.00 | $3.63 | $3.96 | $3.96 | 1,079,856 |
| 2023-02-09 | $4.16 | $4.23 | $3.88 | $3.88 | $3.88 | 1,517,367 |
| 2023-02-08 | $4.09 | $4.25 | $4.04 | $4.11 | $4.11 | 943,489 |
| 2023-02-07 | $4.11 | $4.13 | $3.88 | $4.07 | $4.07 | 1,472,072 |
| 2023-02-06 | $4.24 | $4.30 | $4.06 | $4.09 | $4.09 | 1,229,093 |
| 2023-02-03 | $4.23 | $4.44 | $4.10 | $4.30 | $4.30 | 1,509,729 |
| 2023-02-02 | $3.99 | $4.45 | $3.99 | $4.21 | $4.21 | 3,458,597 |
| 2023-02-01 | $4.25 | $4.29 | $3.81 | $3.99 | $3.99 | 5,871,537 |
| 2023-01-31 | $3.81 | $4.00 | $3.81 | $3.98 | $3.98 | 1,267,412 |
| 2023-01-30 | $3.79 | $3.86 | $3.74 | $3.81 | $3.81 | 565,794 |
| 2023-01-27 | $3.74 | $3.90 | $3.74 | $3.86 | $3.86 | 821,891 |
| 2023-01-26 | $3.72 | $3.87 | $3.67 | $3.75 | $3.75 | 1,031,819 |
| 2023-01-25 | $3.64 | $3.68 | $3.53 | $3.67 | $3.67 | 850,197 |
| 2023-01-24 | $3.77 | $3.95 | $3.59 | $3.71 | $3.71 | 1,513,822 |
| 2023-01-23 | $3.92 | $3.92 | $3.72 | $3.86 | $3.86 | 2,104,100 |
| 2023-01-20 | $3.47 | $3.76 | $3.46 | $3.76 | $3.76 | 1,308,892 |
| 2023-01-19 | $3.45 | $3.48 | $3.34 | $3.47 | $3.47 | 1,977,050 |
| 2023-01-18 | $3.44 | $3.58 | $3.38 | $3.47 | $3.47 | 1,419,146 |
| 2023-01-17 | $3.21 | $3.40 | $3.15 | $3.40 | $3.40 | 938,869 |
| 2023-01-13 | $3.15 | $3.29 | $3.11 | $3.26 | $3.26 | 733,287 |
| 2023-01-12 | $3.43 | $3.44 | $3.15 | $3.19 | $3.19 | 2,037,953 |
| 2023-01-11 | $3.45 | $3.45 | $3.11 | $3.39 | $3.39 | 1,701,961 |
| 2023-01-10 | $3.18 | $3.47 | $3.18 | $3.38 | $3.38 | 1,678,895 |
| 2023-01-09 | $3.15 | $3.36 | $3.15 | $3.21 | $3.21 | 1,151,899 |
| 2023-01-06 | $3.20 | $3.29 | $3.08 | $3.14 | $3.14 | 1,033,791 |
| 2023-01-05 | $3.23 | $3.29 | $3.08 | $3.22 | $3.22 | 1,002,110 |
| 2023-01-04 | $3.15 | $3.30 | $3.05 | $3.25 | $3.25 | 1,334,081 |
| 2023-01-03 | $3.10 | $3.36 | $3.06 | $3.08 | $3.08 | 1,330,546 |
| 2022-12-30 | $2.79 | $3.10 | $2.73 | $3.08 | $3.08 | 2,087,394 |
| 2022-12-29 | $2.59 | $2.89 | $2.59 | $2.87 | $2.87 | 1,179,136 |
| 2022-12-28 | $2.54 | $2.62 | $2.49 | $2.54 | $2.54 | 1,033,021 |
| 2022-12-27 | $2.62 | $2.62 | $2.48 | $2.57 | $2.57 | 1,074,480 |
| 2022-12-23 | $2.61 | $2.77 | $2.57 | $2.65 | $2.65 | 965,176 |
| 2022-12-22 | $2.60 | $2.65 | $2.55 | $2.63 | $2.63 | 481,792 |
| 2022-12-21 | $2.60 | $2.66 | $2.48 | $2.66 | $2.66 | 1,246,208 |
| 2022-12-20 | $2.55 | $2.62 | $2.45 | $2.53 | $2.53 | 2,023,588 |
| 2022-12-19 | $2.78 | $2.83 | $2.56 | $2.60 | $2.60 | 1,610,146 |
| 2022-12-16 | $2.82 | $2.85 | $2.67 | $2.78 | $2.78 | 2,756,231 |
| 2022-12-15 | $2.64 | $2.67 | $2.53 | $2.67 | $2.67 | 1,199,677 |
| 2022-12-14 | $2.68 | $2.74 | $2.61 | $2.64 | $2.64 | 881,253 |
| 2022-12-13 | $2.90 | $2.93 | $2.63 | $2.68 | $2.68 | 1,622,665 |
| 2022-12-12 | $2.55 | $2.86 | $2.54 | $2.77 | $2.77 | 2,088,167 |
| 2022-12-09 | $2.56 | $2.61 | $2.48 | $2.54 | $2.54 | 1,059,255 |
| 2022-12-08 | $2.65 | $2.73 | $2.56 | $2.60 | $2.60 | 1,310,991 |
| 2022-12-07 | $2.51 | $2.73 | $2.51 | $2.65 | $2.65 | 2,460,966 |
| 2022-12-06 | $2.65 | $2.67 | $2.51 | $2.58 | $2.58 | 2,328,676 |
| 2022-12-05 | $2.86 | $2.96 | $2.67 | $2.68 | $2.68 | 3,254,484 |
| 2022-12-02 | $2.86 | $2.97 | $2.74 | $2.87 | $2.87 | 2,688,730 |
| 2022-12-01 | $2.75 | $3.02 | $2.72 | $2.94 | $2.94 | 8,915,499 |
| 2022-11-30 | $2.45 | $2.83 | $2.39 | $2.78 | $2.78 | 8,384,692 |
| 2022-11-29 | $2.55 | $2.63 | $2.45 | $2.47 | $2.47 | 8,295,693 |
| 2022-11-28 | $3.11 | $3.27 | $2.40 | $2.64 | $2.64 | 72,809,364 |
| 2022-11-25 | $1.80 | $1.85 | $1.80 | $1.84 | $1.84 | 197,627 |
| 2022-11-23 | $1.78 | $1.84 | $1.77 | $1.82 | $1.82 | 565,410 |
| 2022-11-22 | $1.80 | $1.80 | $1.73 | $1.78 | $1.78 | 544,731 |
| 2022-11-21 | $1.82 | $1.83 | $1.77 | $1.79 | $1.79 | 354,731 |
| 2022-11-18 | $1.87 | $1.87 | $1.79 | $1.82 | $1.82 | 483,662 |
| 2022-11-17 | $1.89 | $1.93 | $1.81 | $1.85 | $1.85 | 821,109 |
| 2022-11-16 | $1.94 | $1.95 | $1.85 | $1.87 | $1.87 | 534,318 |
| 2022-11-15 | $2.11 | $2.12 | $1.91 | $1.96 | $1.96 | 957,596 |
| 2022-11-14 | $2.00 | $2.00 | $1.89 | $1.92 | $1.92 | 1,135,745 |
| 2022-11-11 | $1.83 | $2.14 | $1.83 | $2.03 | $2.03 | 1,971,909 |
| 2022-11-10 | $1.80 | $1.88 | $1.75 | $1.81 | $1.81 | 1,620,005 |
| 2022-11-09 | $1.70 | $1.73 | $1.52 | $1.62 | $1.62 | 996,876 |
| 2022-11-08 | $1.66 | $1.69 | $1.58 | $1.60 | $1.60 | 648,981 |
| 2022-11-07 | $1.70 | $1.72 | $1.62 | $1.66 | $1.66 | 392,619 |
| 2022-11-04 | $1.65 | $1.68 | $1.56 | $1.65 | $1.65 | 492,886 |
| 2022-11-03 | $1.68 | $1.69 | $1.56 | $1.62 | $1.62 | 989,306 |
| 2022-11-02 | $1.80 | $1.81 | $1.70 | $1.70 | $1.70 | 645,991 |
| 2022-11-01 | $1.77 | $1.86 | $1.76 | $1.81 | $1.81 | 706,522 |
| 2022-10-31 | $1.72 | $1.77 | $1.70 | $1.76 | $1.76 | 355,486 |
| 2022-10-28 | $1.71 | $1.77 | $1.70 | $1.75 | $1.75 | 598,857 |
| 2022-10-27 | $1.78 | $1.78 | $1.68 | $1.70 | $1.70 | 299,948 |
| 2022-10-26 | $1.76 | $1.84 | $1.73 | $1.75 | $1.75 | 374,080 |
| 2022-10-25 | $1.65 | $1.83 | $1.65 | $1.81 | $1.81 | 912,928 |
| 2022-10-24 | $1.80 | $1.80 | $1.68 | $1.69 | $1.69 | 799,234 |
| 2022-10-21 | $1.75 | $1.83 | $1.70 | $1.81 | $1.81 | 710,676 |
| 2022-10-20 | $1.68 | $1.87 | $1.68 | $1.78 | $1.78 | 1,529,454 |
| 2022-10-19 | $1.77 | $1.80 | $1.70 | $1.71 | $1.71 | 598,742 |
| 2022-10-18 | $1.72 | $1.81 | $1.70 | $1.75 | $1.75 | 6,876,898 |
| 2022-10-17 | $1.68 | $1.72 | $1.65 | $1.70 | $1.70 | 5,327,567 |
| 2022-10-14 | $1.74 | $1.76 | $1.65 | $1.66 | $1.66 | 1,761,000 |
| 2022-10-13 | $1.70 | $1.78 | $1.65 | $1.76 | $1.76 | 382,605 |
| 2022-10-12 | $1.77 | $1.77 | $1.71 | $1.75 | $1.75 | 672,173 |
| 2022-10-11 | $1.78 | $1.82 | $1.72 | $1.76 | $1.76 | 445,504 |
| 2022-10-10 | $1.84 | $1.84 | $1.77 | $1.78 | $1.78 | 510,551 |
| 2022-10-07 | $1.86 | $1.87 | $1.81 | $1.83 | $1.83 | 408,964 |
| 2022-10-06 | $1.85 | $1.89 | $1.82 | $1.86 | $1.86 | 301,271 |
| 2022-10-05 | $1.87 | $1.91 | $1.80 | $1.85 | $1.85 | 320,978 |
| 2022-10-04 | $1.83 | $1.93 | $1.83 | $1.90 | $1.90 | 613,680 |
| 2022-10-03 | $1.86 | $1.88 | $1.77 | $1.82 | $1.82 | 1,246,844 |
| 2022-09-30 | $1.90 | $1.90 | $1.79 | $1.81 | $1.81 | 1,127,995 |
| 2022-09-29 | $1.90 | $1.93 | $1.84 | $1.86 | $1.86 | 739,815 |
| 2022-09-28 | $1.88 | $1.96 | $1.88 | $1.95 | $1.95 | 297,470 |
| 2022-09-27 | $1.95 | $1.98 | $1.87 | $1.87 | $1.87 | 282,614 |
| 2022-09-26 | $1.89 | $1.97 | $1.85 | $1.88 | $1.88 | 675,735 |
| 2022-09-23 | $1.93 | $1.94 | $1.88 | $1.91 | $1.91 | 644,609 |
| 2022-09-22 | $2.01 | $2.03 | $1.90 | $1.94 | $1.94 | 1,070,500 |
| 2022-09-21 | $2.15 | $2.22 | $2.01 | $2.01 | $2.01 | 528,065 |
| 2022-09-20 | $2.16 | $2.21 | $2.09 | $2.09 | $2.09 | 437,839 |
| 2022-09-19 | $2.30 | $2.31 | $2.03 | $2.22 | $2.22 | 5,469,134 |
| 2022-09-16 | $2.24 | $2.24 | $2.16 | $2.18 | $2.18 | 488,365 |
| 2022-09-15 | $2.36 | $2.46 | $2.24 | $2.25 | $2.25 | 1,142,301 |
| 2022-09-14 | $2.42 | $2.43 | $2.36 | $2.40 | $2.40 | 566,421 |
| 2022-09-13 | $2.50 | $2.51 | $2.40 | $2.43 | $2.43 | 339,775 |
| 2022-09-12 | $2.60 | $2.61 | $2.49 | $2.54 | $2.54 | 329,907 |
| 2022-09-09 | $2.50 | $2.60 | $2.40 | $2.56 | $2.56 | 489,182 |
| 2022-09-08 | $2.42 | $2.54 | $2.40 | $2.48 | $2.48 | 265,434 |
| 2022-09-07 | $2.48 | $2.51 | $2.39 | $2.48 | $2.48 | 268,216 |
| 2022-09-06 | $2.50 | $2.54 | $2.44 | $2.49 | $2.49 | 276,487 |
| 2022-09-02 | $2.53 | $2.53 | $2.41 | $2.43 | $2.43 | 476,142 |
| 2022-09-01 | $2.49 | $2.49 | $2.37 | $2.48 | $2.48 | 863,339 |
| 2022-08-31 | $2.52 | $2.60 | $2.48 | $2.51 | $2.51 | 593,644 |
| 2022-08-30 | $2.65 | $2.70 | $2.52 | $2.55 | $2.55 | 513,429 |
| 2022-08-29 | $2.65 | $2.82 | $2.63 | $2.67 | $2.67 | 550,533 |
| 2022-08-26 | $2.67 | $2.70 | $2.59 | $2.66 | $2.66 | 458,786 |
| 2022-08-25 | $2.58 | $2.71 | $2.55 | $2.64 | $2.64 | 370,027 |
| 2022-08-24 | $2.60 | $2.65 | $2.55 | $2.57 | $2.57 | 285,850 |
| 2022-08-23 | $2.55 | $2.64 | $2.54 | $2.60 | $2.60 | 319,747 |
| 2022-08-22 | $2.55 | $2.60 | $2.54 | $2.54 | $2.54 | 434,213 |
| 2022-08-19 | $2.67 | $2.72 | $2.59 | $2.65 | $2.65 | 634,380 |
| 2022-08-18 | $2.80 | $2.80 | $2.70 | $2.75 | $2.75 | 207,177 |
| 2022-08-17 | $2.83 | $2.85 | $2.73 | $2.74 | $2.74 | 371,175 |
| 2022-08-16 | $2.92 | $2.92 | $2.78 | $2.85 | $2.85 | 499,652 |
| 2022-08-15 | $2.97 | $3.05 | $2.93 | $2.95 | $2.95 | 381,306 |
| 2022-08-12 | $3.00 | $3.04 | $2.87 | $3.00 | $3.00 | 625,381 |
| 2022-08-11 | $3.05 | $3.19 | $2.95 | $3.04 | $3.04 | 843,983 |
| 2022-08-10 | $2.82 | $3.29 | $2.73 | $3.10 | $3.10 | 1,620,273 |
| 2022-08-09 | $2.75 | $2.75 | $2.60 | $2.65 | $2.65 | 701,015 |
| 2022-08-08 | $2.67 | $2.79 | $2.67 | $2.74 | $2.74 | 262,949 |
| 2022-08-05 | $2.63 | $2.71 | $2.60 | $2.66 | $2.66 | 236,406 |
| 2022-08-04 | $2.74 | $2.80 | $2.67 | $2.68 | $2.68 | 251,978 |
| 2022-08-03 | $2.60 | $2.78 | $2.60 | $2.75 | $2.75 | 321,912 |
| 2022-08-02 | $2.50 | $2.60 | $2.50 | $2.59 | $2.59 | 336,510 |
| 2022-08-01 | $2.56 | $2.57 | $2.48 | $2.55 | $2.55 | 516,202 |
| 2022-07-29 | $2.66 | $2.70 | $2.56 | $2.62 | $2.62 | 480,758 |
| 2022-07-28 | $2.66 | $2.67 | $2.54 | $2.65 | $2.65 | 497,104 |
| 2022-07-27 | $2.67 | $2.69 | $2.57 | $2.63 | $2.63 | 700,677 |
| 2022-07-26 | $2.77 | $2.77 | $2.64 | $2.66 | $2.66 | 729,254 |
| 2022-07-25 | $2.90 | $3.00 | $2.82 | $2.85 | $2.85 | 401,114 |
| 2022-07-22 | $3.03 | $3.05 | $2.83 | $2.87 | $2.87 | 916,667 |
| 2022-07-21 | $3.01 | $3.11 | $2.90 | $3.05 | $3.05 | 861,728 |
| 2022-07-20 | $2.77 | $3.04 | $2.77 | $2.97 | $2.97 | 1,040,342 |
| 2022-07-19 | $2.91 | $2.92 | $2.75 | $2.79 | $2.79 | 470,802 |
| 2022-07-18 | $2.98 | $3.06 | $2.85 | $2.88 | $2.88 | 337,071 |
| 2022-07-15 | $2.83 | $2.97 | $2.80 | $2.94 | $2.94 | 407,505 |
| 2022-07-14 | $2.82 | $2.86 | $2.79 | $2.83 | $2.83 | 221,388 |
| 2022-07-13 | $2.76 | $2.91 | $2.76 | $2.87 | $2.87 | 264,049 |
| 2022-07-12 | $2.85 | $2.91 | $2.78 | $2.84 | $2.84 | 314,647 |
| 2022-07-11 | $2.84 | $2.85 | $2.70 | $2.78 | $2.78 | 499,436 |
| 2022-07-08 | $2.93 | $2.93 | $2.81 | $2.88 | $2.88 | 201,121 |
| 2022-07-07 | $2.75 | $2.92 | $2.72 | $2.90 | $2.90 | 412,736 |
| 2022-07-06 | $2.65 | $2.77 | $2.65 | $2.75 | $2.75 | 807,866 |
| 2022-07-05 | $2.52 | $2.70 | $2.48 | $2.70 | $2.70 | 429,991 |
| 2022-07-01 | $2.51 | $2.60 | $2.45 | $2.60 | $2.60 | 386,509 |
| 2022-06-30 | $2.59 | $2.61 | $2.47 | $2.53 | $2.53 | 780,356 |
| 2022-06-29 | $2.62 | $2.63 | $2.52 | $2.55 | $2.55 | 398,430 |
| 2022-06-28 | $2.68 | $2.72 | $2.57 | $2.61 | $2.61 | 460,766 |
| 2022-06-27 | $2.85 | $2.88 | $2.62 | $2.68 | $2.68 | 688,341 |
| 2022-06-24 | $2.70 | $2.80 | $2.66 | $2.80 | $2.80 | 697,112 |
| 2022-06-23 | $2.65 | $2.75 | $2.55 | $2.65 | $2.65 | 464,253 |
| 2022-06-22 | $2.68 | $2.79 | $2.59 | $2.60 | $2.60 | 1,051,139 |
| 2022-06-21 | $2.61 | $2.62 | $2.50 | $2.51 | $2.51 | 485,270 |
| 2022-06-17 | $2.54 | $2.64 | $2.52 | $2.55 | $2.55 | 819,103 |
| 2022-06-16 | $2.61 | $2.65 | $2.52 | $2.56 | $2.56 | 739,593 |
| 2022-06-15 | $2.63 | $2.75 | $2.55 | $2.69 | $2.69 | 467,497 |
| 2022-06-14 | $2.63 | $2.70 | $2.61 | $2.61 | $2.61 | 357,440 |
| 2022-06-13 | $2.73 | $2.74 | $2.62 | $2.64 | $2.64 | 723,551 |
| 2022-06-10 | $2.92 | $2.93 | $2.81 | $2.81 | $2.81 | 542,335 |
| 2022-06-09 | $3.03 | $3.05 | $2.94 | $2.96 | $2.96 | 461,309 |
| 2022-06-08 | $3.05 | $3.12 | $3.03 | $3.05 | $3.05 | 221,568 |
| 2022-06-07 | $3.08 | $3.14 | $3.01 | $3.09 | $3.09 | 196,651 |
| 2022-06-06 | $3.15 | $3.25 | $3.03 | $3.09 | $3.09 | 314,044 |
| 2022-06-03 | $3.14 | $3.14 | $3.03 | $3.12 | $3.12 | 301,088 |
| 2022-06-02 | $3.11 | $3.22 | $3.06 | $3.18 | $3.18 | 637,579 |
| 2022-06-01 | $3.30 | $3.32 | $3.00 | $3.08 | $3.08 | 1,066,543 |
| 2022-05-31 | $3.53 | $3.60 | $3.23 | $3.24 | $3.24 | 668,221 |
| 2022-05-27 | $3.20 | $3.56 | $3.18 | $3.55 | $3.55 | 766,587 |
| 2022-05-26 | $3.01 | $3.20 | $2.93 | $3.14 | $3.14 | 709,843 |
| 2022-05-25 | $3.00 | $3.05 | $2.92 | $3.03 | $3.03 | 342,576 |
| 2022-05-24 | $3.29 | $3.29 | $3.01 | $3.02 | $3.02 | 501,291 |
| 2022-05-23 | $3.34 | $3.40 | $3.17 | $3.35 | $3.35 | 559,148 |
| 2022-05-20 | $3.43 | $3.46 | $3.20 | $3.30 | $3.30 | 567,750 |
| 2022-05-19 | $2.94 | $3.39 | $2.94 | $3.33 | $3.33 | 1,456,250 |
| 2022-05-18 | $3.05 | $3.11 | $2.93 | $2.99 | $2.99 | 1,536,894 |
| 2022-05-17 | $3.12 | $3.14 | $2.92 | $3.00 | $3.00 | 1,608,657 |
| 2022-05-16 | $3.22 | $3.25 | $2.97 | $3.02 | $3.02 | 1,971,474 |
| 2022-05-13 | $3.59 | $3.68 | $3.28 | $3.35 | $3.35 | 1,162,446 |
| 2022-05-12 | $3.50 | $3.65 | $3.23 | $3.54 | $3.54 | 1,333,045 |
| 2022-05-11 | $3.79 | $3.90 | $3.63 | $3.65 | $3.65 | 892,822 |
| 2022-05-10 | $4.12 | $4.14 | $3.70 | $3.74 | $3.74 | 967,500 |
| 2022-05-09 | $4.20 | $4.27 | $3.91 | $3.94 | $3.94 | 761,101 |
| 2022-05-06 | $4.55 | $4.55 | $4.15 | $4.27 | $4.27 | 497,101 |
| 2022-05-05 | $4.65 | $4.66 | $4.46 | $4.52 | $4.52 | 276,368 |
| 2022-05-04 | $4.59 | $4.75 | $4.40 | $4.70 | $4.70 | 361,254 |
| 2022-05-03 | $4.74 | $4.93 | $4.49 | $4.60 | $4.60 | 456,390 |
| 2022-05-02 | $4.32 | $4.63 | $4.30 | $4.63 | $4.63 | 460,204 |
| 2022-04-29 | $4.52 | $4.65 | $4.31 | $4.31 | $4.31 | 351,956 |
| 2022-04-28 | $4.36 | $4.64 | $4.24 | $4.63 | $4.63 | 489,733 |
| 2022-04-27 | $4.42 | $4.51 | $4.28 | $4.30 | $4.30 | 421,073 |
| 2022-04-26 | $4.47 | $4.50 | $4.36 | $4.42 | $4.42 | 499,738 |
| 2022-04-25 | $4.42 | $4.60 | $4.41 | $4.49 | $4.49 | 565,100 |
| 2022-04-22 | $4.51 | $4.64 | $4.45 | $4.49 | $4.49 | 287,199 |
| 2022-04-21 | $4.66 | $4.71 | $4.50 | $4.54 | $4.54 | 629,800 |
| 2022-04-20 | $4.67 | $4.71 | $4.56 | $4.63 | $4.63 | 380,399 |
| 2022-04-19 | $4.46 | $4.75 | $4.43 | $4.67 | $4.67 | 464,089 |
| 2022-04-18 | $4.52 | $4.57 | $4.40 | $4.45 | $4.45 | 684,766 |
| 2022-04-14 | $4.69 | $4.70 | $4.50 | $4.56 | $4.56 | 285,428 |
| 2022-04-13 | $4.55 | $4.73 | $4.54 | $4.70 | $4.70 | 354,311 |
| 2022-04-12 | $4.70 | $4.75 | $4.55 | $4.60 | $4.60 | 352,812 |
| 2022-04-11 | $4.60 | $4.77 | $4.54 | $4.65 | $4.65 | 238,924 |
| 2022-04-08 | $4.73 | $4.84 | $4.63 | $4.69 | $4.69 | 229,879 |
| 2022-04-07 | $4.93 | $5.16 | $4.71 | $4.73 | $4.73 | 471,183 |
| 2022-04-06 | $5.06 | $5.13 | $4.86 | $4.91 | $4.91 | 400,891 |
| 2022-04-05 | $5.25 | $5.29 | $5.04 | $5.12 | $5.12 | 404,852 |
| 2022-04-04 | $5.09 | $5.38 | $5.09 | $5.32 | $5.32 | 582,672 |
| 2022-04-01 | $5.23 | $5.36 | $5.02 | $5.07 | $5.07 | 347,200 |
| 2022-03-31 | $5.25 | $5.25 | $5.00 | $5.16 | $5.16 | 590,415 |
| 2022-03-30 | $5.46 | $5.49 | $5.24 | $5.26 | $5.26 | 778,047 |
| 2022-03-29 | $5.65 | $5.77 | $5.27 | $5.46 | $5.46 | 752,890 |
| 2022-03-28 | $5.43 | $5.60 | $5.32 | $5.53 | $5.53 | 566,388 |
| 2022-03-25 | $5.41 | $5.49 | $5.26 | $5.44 | $5.44 | 508,574 |
| 2022-03-24 | $5.60 | $5.70 | $5.33 | $5.39 | $5.39 | 492,762 |
| 2022-03-23 | $5.66 | $5.82 | $5.52 | $5.57 | $5.57 | 375,042 |
| 2022-03-22 | $5.56 | $5.83 | $5.56 | $5.72 | $5.72 | 453,013 |
| 2022-03-21 | $5.50 | $5.66 | $5.43 | $5.60 | $5.60 | 449,002 |
| 2022-03-18 | $5.39 | $5.63 | $5.39 | $5.53 | $5.53 | 638,268 |
| 2022-03-17 | $5.18 | $5.48 | $5.10 | $5.47 | $5.47 | 451,345 |
| 2022-03-16 | $4.99 | $5.28 | $4.91 | $5.26 | $5.26 | 471,115 |
| 2022-03-15 | $4.37 | $4.91 | $4.37 | $4.89 | $4.89 | 845,983 |
| 2022-03-14 | $5.00 | $5.06 | $4.31 | $4.39 | $4.39 | 2,064,287 |
| 2022-03-11 | $5.41 | $5.44 | $5.00 | $5.00 | $5.00 | 464,707 |
| 2022-03-10 | $5.45 | $5.55 | $5.13 | $5.37 | $5.37 | 690,039 |
| 2022-03-09 | $5.62 | $5.64 | $5.43 | $5.49 | $5.49 | 428,111 |
| 2022-03-08 | $5.24 | $5.54 | $5.05 | $5.45 | $5.45 | 844,827 |
| 2022-03-07 | $5.53 | $5.60 | $5.27 | $5.29 | $5.29 | 486,724 |
| 2022-03-04 | $5.87 | $6.04 | $5.52 | $5.59 | $5.59 | 751,952 |
| 2022-03-03 | $6.40 | $6.47 | $5.99 | $6.02 | $6.02 | 494,433 |
| 2022-03-02 | $6.30 | $6.46 | $6.23 | $6.39 | $6.39 | 555,419 |
| 2022-03-01 | $6.60 | $6.74 | $6.28 | $6.31 | $6.31 | 838,112 |
| 2022-02-28 | $6.51 | $6.72 | $6.46 | $6.61 | $6.61 | 662,236 |
| 2022-02-25 | $6.56 | $6.70 | $6.51 | $6.65 | $6.65 | 585,416 |
| 2022-02-24 | $5.93 | $6.57 | $5.84 | $6.52 | $6.52 | 1,109,329 |
| 2022-02-23 | $6.78 | $6.86 | $6.12 | $6.37 | $6.37 | 1,070,119 |
| 2022-02-22 | $6.63 | $7.01 | $6.63 | $6.68 | $6.68 | 687,719 |
| 2022-02-18 | $6.73 | $6.84 | $6.55 | $6.71 | $6.71 | 576,373 |
| 2022-02-17 | $6.96 | $7.06 | $6.71 | $6.78 | $6.78 | 383,710 |
| 2022-02-16 | $7.16 | $7.16 | $6.83 | $7.01 | $7.01 | 455,806 |
| 2022-02-15 | $7.17 | $7.28 | $7.08 | $7.26 | $7.26 | 311,952 |
| 2022-02-14 | $7.02 | $7.29 | $7.00 | $7.04 | $7.04 | 505,121 |
| 2022-02-11 | $7.34 | $7.50 | $7.03 | $7.10 | $7.10 | 447,206 |
| 2022-02-10 | $7.01 | $7.48 | $7.01 | $7.35 | $7.35 | 614,653 |
| 2022-02-09 | $6.94 | $7.22 | $6.88 | $7.18 | $7.18 | 564,318 |
| 2022-02-08 | $6.78 | $7.00 | $6.71 | $6.88 | $6.88 | 620,725 |
| 2022-02-07 | $6.66 | $7.00 | $6.56 | $6.86 | $6.86 | 1,288,942 |
| 2022-02-04 | $6.15 | $6.73 | $6.15 | $6.67 | $6.67 | 750,063 |
| 2022-02-03 | $6.19 | $6.23 | $5.92 | $6.09 | $6.09 | 1,098,000 |
| 2022-02-02 | $6.61 | $6.66 | $6.32 | $6.65 | $6.65 | 961,796 |
| 2022-02-01 | $6.18 | $6.48 | $6.07 | $6.46 | $6.46 | 635,442 |
| 2022-01-31 | $5.71 | $6.07 | $5.71 | $6.05 | $6.05 | 388,787 |
| 2022-01-28 | $5.51 | $5.70 | $5.36 | $5.64 | $5.64 | 452,137 |
| 2022-01-27 | $5.83 | $5.88 | $5.52 | $5.55 | $5.55 | 619,715 |
| 2022-01-26 | $5.73 | $6.12 | $5.66 | $5.79 | $5.79 | 1,413,012 |
| 2022-01-25 | $5.63 | $5.87 | $5.47 | $5.50 | $5.50 | 1,498,815 |
| 2022-01-24 | $5.40 | $5.91 | $5.34 | $5.84 | $5.84 | 2,071,891 |
| 2022-01-21 | $6.25 | $6.35 | $5.60 | $5.60 | $5.60 | 1,239,754 |
| 2022-01-20 | $6.28 | $6.55 | $6.19 | $6.19 | $6.19 | 823,397 |
| 2022-01-19 | $6.31 | $6.40 | $6.17 | $6.27 | $6.27 | 956,458 |
| 2022-01-18 | $6.29 | $6.58 | $6.21 | $6.21 | $6.21 | 499,390 |
| 2022-01-14 | $6.51 | $6.59 | $6.23 | $6.38 | $6.38 | 364,520 |
| 2022-01-13 | $6.97 | $6.99 | $6.58 | $6.60 | $6.60 | 519,919 |
| 2022-01-12 | $7.10 | $7.21 | $6.89 | $6.98 | $6.98 | 380,733 |
| 2022-01-11 | $6.71 | $7.10 | $6.70 | $7.05 | $7.05 | 707,734 |
| 2022-01-10 | $6.58 | $6.72 | $6.46 | $6.69 | $6.69 | 693,218 |
| 2022-01-07 | $6.72 | $6.90 | $6.69 | $6.74 | $6.74 | 873,844 |
| 2022-01-06 | $6.87 | $7.12 | $6.67 | $6.71 | $6.71 | 1,453,383 |
| 2022-01-05 | $7.30 | $7.48 | $6.95 | $6.95 | $6.95 | 801,413 |
| 2022-01-04 | $7.68 | $7.87 | $7.21 | $7.28 | $7.28 | 1,077,428 |
| 2022-01-03 | $7.59 | $7.90 | $7.36 | $7.64 | $7.64 | 966,269 |
| 2021-12-31 | $7.65 | $8.16 | $7.52 | $7.78 | $7.78 | 886,067 |
| 2021-12-30 | $7.42 | $7.96 | $7.41 | $7.82 | $7.82 | 968,507 |
| 2021-12-29 | $7.77 | $7.83 | $7.37 | $7.51 | $7.51 | 1,834,205 |
| 2021-12-28 | $7.19 | $7.94 | $7.19 | $7.85 | $7.85 | 673,251 |
| 2021-12-27 | $7.54 | $7.75 | $7.21 | $7.41 | $7.41 | 2,932,163 |
| 2021-12-23 | $7.63 | $8.11 | $7.62 | $8.06 | $8.06 | 350,578 |
| 2021-12-22 | $7.70 | $7.94 | $7.61 | $7.63 | $7.63 | 381,137 |
| 2021-12-21 | $7.50 | $7.77 | $7.47 | $7.70 | $7.70 | 319,259 |
| 2021-12-20 | $7.37 | $7.61 | $7.24 | $7.56 | $7.56 | 535,743 |
| 2021-12-17 | $7.56 | $7.88 | $7.38 | $7.79 | $7.79 | 366,436 |
| 2021-12-16 | $7.56 | $7.93 | $7.41 | $7.67 | $7.67 | 1,222,884 |
| 2021-12-15 | $7.37 | $7.58 | $6.98 | $7.53 | $7.53 | 843,655 |
| 2021-12-14 | $7.77 | $7.77 | $7.21 | $7.47 | $7.47 | 789,087 |
| 2021-12-13 | $7.99 | $8.04 | $7.71 | $7.81 | $7.81 | 593,660 |
| 2021-12-10 | $8.00 | $8.09 | $7.70 | $7.77 | $7.77 | 340,373 |
| 2021-12-09 | $7.68 | $7.96 | $7.68 | $7.93 | $7.93 | 470,962 |
| 2021-12-08 | $7.87 | $7.87 | $7.57 | $7.77 | $7.77 | 466,198 |
| 2021-12-07 | $7.36 | $7.89 | $7.21 | $7.84 | $7.84 | 867,581 |
| 2021-12-06 | $7.25 | $7.30 | $6.80 | $7.07 | $7.07 | 1,119,879 |
| 2021-12-03 | $7.32 | $7.51 | $6.91 | $7.12 | $7.12 | 1,254,830 |
| 2021-12-02 | $7.85 | $8.05 | $7.32 | $7.35 | $7.35 | 1,098,593 |
| 2021-12-01 | $7.96 | $8.10 | $7.75 | $7.90 | $7.90 | 1,074,805 |
| 2021-11-30 | $8.17 | $8.17 | $7.65 | $7.86 | $7.86 | 2,428,705 |
| 2021-11-29 | $8.51 | $8.55 | $8.05 | $8.15 | $8.15 | 585,819 |
| 2021-11-26 | $8.29 | $8.60 | $8.22 | $8.52 | $8.52 | 315,025 |
| 2021-11-24 | $8.18 | $8.91 | $8.18 | $8.47 | $8.47 | 569,281 |
| 2021-11-23 | $8.57 | $8.78 | $7.98 | $8.35 | $8.35 | 1,137,865 |
| 2021-11-22 | $9.35 | $9.45 | $8.52 | $8.57 | $8.57 | 625,134 |
| 2021-11-19 | $9.39 | $9.70 | $9.30 | $9.44 | $9.44 | 227,149 |
| 2021-11-18 | $9.89 | $9.90 | $9.42 | $9.45 | $9.45 | 329,135 |
| 2021-11-17 | $9.75 | $10.11 | $9.75 | $9.82 | $9.82 | 348,878 |
| 2021-11-16 | $9.95 | $10.17 | $9.75 | $9.88 | $9.88 | 371,624 |
| 2021-11-15 | $9.84 | $10.27 | $9.84 | $9.93 | $9.93 | 526,990 |
| 2021-11-12 | $9.89 | $10.16 | $9.75 | $9.90 | $9.90 | 720,659 |
| 2021-11-11 | $9.30 | $10.04 | $9.28 | $9.85 | $9.85 | 948,254 |
| 2021-11-10 | $9.83 | $9.93 | $9.45 | $9.50 | $9.50 | 617,982 |
| 2021-11-09 | $9.40 | $9.95 | $8.56 | $9.93 | $9.93 | 1,042,107 |
| 2021-11-08 | $9.13 | $9.57 | $9.11 | $9.41 | $9.41 | 290,609 |
| 2021-11-05 | $9.61 | $9.67 | $9.10 | $9.11 | $9.11 | 234,840 |
| 2021-11-04 | $9.70 | $9.72 | $9.35 | $9.68 | $9.68 | 451,520 |
| 2021-11-03 | $9.41 | $9.66 | $9.30 | $9.64 | $9.64 | 617,143 |
| 2021-11-02 | $9.46 | $9.49 | $9.22 | $9.33 | $9.33 | 272,942 |
| 2021-11-01 | $9.20 | $9.57 | $9.19 | $9.48 | $9.48 | 427,129 |
| 2021-10-29 | $9.40 | $9.49 | $9.24 | $9.39 | $9.39 | 241,180 |
| 2021-10-28 | $9.04 | $9.49 | $8.98 | $9.43 | $9.43 | 311,905 |
| 2021-10-27 | $8.97 | $9.28 | $8.94 | $9.09 | $9.09 | 320,294 |
| 2021-10-26 | $9.34 | $9.55 | $8.88 | $8.93 | $8.93 | 299,975 |
| 2021-10-25 | $9.00 | $9.34 | $8.89 | $9.29 | $9.29 | 433,708 |
| 2021-10-22 | $9.43 | $9.43 | $8.98 | $9.02 | $9.02 | 287,771 |
| 2021-10-21 | $9.18 | $9.55 | $9.15 | $9.45 | $9.45 | 317,553 |
| 2021-10-20 | $9.29 | $9.35 | $9.10 | $9.22 | $9.22 | 140,130 |
| 2021-10-19 | $8.99 | $9.29 | $8.99 | $9.22 | $9.22 | 382,798 |
| 2021-10-18 | $8.73 | $9.10 | $8.73 | $8.95 | $8.95 | 480,181 |
| 2021-10-15 | $9.42 | $9.43 | $8.71 | $8.80 | $8.80 | 396,238 |
| 2021-10-14 | $9.43 | $9.60 | $9.30 | $9.44 | $9.44 | 437,501 |
| 2021-10-13 | $9.20 | $9.58 | $9.14 | $9.30 | $9.30 | 657,721 |
| 2021-10-12 | $8.92 | $9.18 | $8.90 | $9.16 | $9.16 | 409,092 |
| 2021-10-11 | $8.75 | $9.03 | $8.72 | $8.86 | $8.86 | 406,980 |
| 2021-10-08 | $8.87 | $9.12 | $8.77 | $8.78 | $8.78 | 397,330 |
| 2021-10-07 | $8.58 | $8.91 | $8.57 | $8.88 | $8.88 | 596,533 |
| 2021-10-06 | $8.05 | $8.56 | $8.03 | $8.52 | $8.52 | 699,773 |
| 2021-10-05 | $8.02 | $8.28 | $8.00 | $8.16 | $8.16 | 518,000 |
| 2021-10-04 | $8.33 | $8.42 | $7.86 | $7.98 | $7.98 | 852,755 |
| 2021-10-01 | $8.45 | $8.59 | $8.23 | $8.28 | $8.28 | 528,559 |
| 2021-09-30 | $8.33 | $8.56 | $8.26 | $8.46 | $8.46 | 551,989 |
| 2021-09-29 | $8.96 | $9.07 | $7.96 | $8.17 | $8.17 | 1,447,412 |
| 2021-09-28 | $9.03 | $9.14 | $8.76 | $8.90 | $8.90 | 670,859 |
| 2021-09-27 | $8.75 | $9.32 | $8.70 | $9.08 | $9.08 | 658,419 |
| 2021-09-24 | $8.67 | $8.82 | $8.59 | $8.77 | $8.77 | 322,728 |
| 2021-09-23 | $8.66 | $9.00 | $8.58 | $8.75 | $8.75 | 410,981 |
| 2021-09-22 | $8.60 | $8.68 | $8.48 | $8.59 | $8.59 | 334,931 |
| 2021-09-21 | $8.70 | $8.71 | $8.50 | $8.58 | $8.58 | 447,385 |
| 2021-09-20 | $8.60 | $8.77 | $8.50 | $8.60 | $8.60 | 494,952 |
| 2021-09-17 | $8.80 | $8.82 | $8.66 | $8.75 | $8.75 | 719,405 |
| 2021-09-16 | $8.81 | $8.82 | $8.67 | $8.75 | $8.75 | 544,694 |
| 2021-09-15 | $8.91 | $9.02 | $8.82 | $8.84 | $8.84 | 719,673 |
| 2021-09-14 | $9.05 | $9.70 | $8.80 | $8.92 | $8.92 | 1,769,998 |
| 2021-09-13 | $8.93 | $9.05 | $8.66 | $8.84 | $8.84 | 593,311 |
| 2021-09-10 | $9.10 | $9.10 | $8.80 | $8.92 | $8.92 | 349,351 |
| 2021-09-09 | $9.00 | $9.27 | $8.99 | $9.06 | $9.06 | 503,263 |
| 2021-09-08 | $9.23 | $9.38 | $8.96 | $9.02 | $9.02 | 227,071 |
| 2021-09-07 | $9.03 | $9.37 | $8.97 | $9.20 | $9.20 | 428,737 |
| 2021-09-03 | $8.91 | $9.75 | $8.87 | $8.99 | $8.99 | 4,172,562 |
| 2021-09-02 | $9.27 | $9.40 | $9.13 | $9.29 | $9.29 | 732,351 |
| 2021-09-01 | $9.03 | $9.23 | $8.84 | $9.10 | $9.10 | 526,838 |
| 2021-08-31 | $8.98 | $9.27 | $8.92 | $8.99 | $8.99 | 371,827 |
| 2021-08-30 | $9.00 | $9.34 | $8.84 | $8.88 | $8.88 | 727,562 |
| 2021-08-27 | $8.32 | $8.93 | $8.30 | $8.75 | $8.75 | 332,459 |
| 2021-08-26 | $8.36 | $8.44 | $8.11 | $8.40 | $8.40 | 253,322 |
| 2021-08-25 | $8.02 | $8.56 | $7.85 | $8.36 | $8.36 | 303,343 |
| 2021-08-24 | $7.95 | $8.15 | $7.90 | $8.05 | $8.05 | 331,017 |
| 2021-08-23 | $8.12 | $8.23 | $7.76 | $7.90 | $7.90 | 409,022 |
| 2021-08-20 | $8.05 | $8.20 | $7.75 | $7.80 | $7.80 | 295,321 |
| 2021-08-19 | $8.19 | $8.40 | $7.97 | $8.03 | $8.03 | 414,866 |
| 2021-08-18 | $8.49 | $8.50 | $8.12 | $8.33 | $8.33 | 582,801 |
| 2021-08-17 | $8.25 | $8.52 | $7.92 | $8.47 | $8.47 | 1,170,100 |
| 2021-08-16 | $8.80 | $8.81 | $8.21 | $8.40 | $8.40 | 673,859 |
| 2021-08-13 | $9.00 | $9.28 | $8.73 | $8.81 | $8.81 | 550,062 |
| 2021-08-12 | $9.47 | $9.54 | $9.01 | $9.04 | $9.04 | 616,219 |
| 2021-08-11 | $10.23 | $10.58 | $9.37 | $9.47 | $9.47 | 843,242 |
| 2021-08-10 | $9.71 | $10.10 | $9.32 | $10.04 | $10.04 | 610,179 |
| 2021-08-09 | $9.56 | $9.87 | $9.56 | $9.74 | $9.74 | 244,796 |
| 2021-08-06 | $9.72 | $9.80 | $9.54 | $9.69 | $9.69 | 209,160 |
| 2021-08-05 | $9.73 | $9.81 | $9.47 | $9.71 | $9.71 | 363,999 |
| 2021-08-04 | $9.47 | $9.77 | $9.41 | $9.66 | $9.66 | 424,082 |
| 2021-08-03 | $9.71 | $9.71 | $9.23 | $9.27 | $9.27 | 266,779 |
| 2021-08-02 | $9.56 | $9.83 | $9.46 | $9.49 | $9.49 | 381,729 |
| 2021-07-30 | $9.65 | $9.68 | $8.75 | $9.36 | $9.36 | 645,772 |
| 2021-07-29 | $9.70 | $10.04 | $9.40 | $9.85 | $9.85 | 321,441 |
| 2021-07-28 | $10.32 | $10.39 | $9.40 | $9.66 | $9.66 | 589,576 |
| 2021-07-27 | $10.20 | $10.29 | $9.75 | $10.25 | $10.25 | 468,874 |
| 2021-07-26 | $10.30 | $10.49 | $9.62 | $9.84 | $9.84 | 840,604 |
| 2021-07-23 | $9.60 | $10.30 | $9.47 | $10.30 | $10.30 | 1,362,190 |
| 2021-07-22 | $8.98 | $9.21 | $8.86 | $9.00 | $9.00 | 1,032,941 |
| 2021-07-21 | $8.91 | $9.20 | $8.64 | $9.00 | $9.00 | 339,158 |
| 2021-07-20 | $8.69 | $8.89 | $8.37 | $8.80 | $8.80 | 568,410 |
| 2021-07-19 | $8.69 | $8.82 | $8.46 | $8.54 | $8.54 | 602,890 |
| 2021-07-16 | $9.50 | $9.65 | $8.76 | $8.85 | $8.85 | 432,710 |
| 2021-07-15 | $9.70 | $9.77 | $9.25 | $9.45 | $9.45 | 583,215 |
| 2021-07-14 | $10.32 | $10.32 | $9.70 | $9.73 | $9.73 | 638,437 |
| 2021-07-13 | $9.99 | $10.29 | $9.95 | $10.20 | $10.20 | 249,270 |
| 2021-07-12 | $10.20 | $10.20 | $9.75 | $10.17 | $10.17 | 363,380 |
| 2021-07-09 | $9.75 | $9.91 | $9.60 | $9.87 | $9.87 | 174,665 |
| 2021-07-08 | $9.37 | $9.69 | $9.18 | $9.64 | $9.64 | 584,598 |
| 2021-07-07 | $9.94 | $10.09 | $9.52 | $9.66 | $9.66 | 603,113 |
| 2021-07-06 | $10.48 | $10.58 | $9.85 | $10.09 | $10.09 | 789,186 |
| 2021-07-02 | $10.50 | $10.58 | $10.20 | $10.48 | $10.48 | 699,309 |
| 2021-07-01 | $10.80 | $11.00 | $10.35 | $10.50 | $10.50 | 829,380 |
| 2021-06-30 | $11.04 | $11.44 | $9.91 | $10.35 | $10.35 | 2,021,343 |
Taboola.com Ltd (TBLA) News Headlines
Recent Taboola.com Ltd (TBLA) News
Similar Companies to Taboola.com Ltd (TBLA) in the Internet Content & Information Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Alphabet Inc - Class C | GOOG | Internet Content & Information | Communication Services | 118,409 |
| Alphabet Inc - Class A | GOOGL | Internet Content & Information | Communication Services | 118,166 |
| Baidu Inc | BIDU | Internet Content & Information | Communication Services | 50,000 |
| Tencent Music Entertainment Group | TME | Internet Content & Information | Communication Services | 47,000 |
| NetEase Inc | NTES | Internet Content & Information | Communication Services | 20,259 |
| Lizhi Inc | LIZI | Internet Content & Information | Communication Services | 18,000 |
| Groupon Inc | GRPN | Internet Content & Information | Communication Services | 16,900 |
| IAC InterActiveCorp. - New | IAC | Internet Content & Information | Communication Services | 12,300 |
| JOYY Inc | YY | Internet Content & Information | Communication Services | 11,541 |
| iQIYI Inc | IQ | Internet Content & Information | Communication Services | 11,000 |