Tscan Therapeutics Inc (TCRX) Exchange: NASDAQ
Data as of Aug. 22, 2025
$1.80 ($-0.01) -0.55%
Tscan Therapeutics Inc - Daily Information
Click for more stock information on Tscan Therapeutics Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $1.80 |
| Previous Close | $1.80 |
| High | $1.86 |
| Low | $1.79 |
| Adjusted Open | $1.80 |
| Previous Adjusted Close | $1.80 |
| Adjusted High | $1.86 |
| Adjusted Low | $1.79 |
About Tscan Therapeutics Inc (TCRX)
Tscan Therapeutics Inc
Invest in Tscan Therapeutics Inc (TCRX)
Historical Stock Data for Tscan Therapeutics Inc (TCRX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | $1.80 | $1.86 | $1.79 | $1.80 | $1.80 | 189,469 |
| 2025-08-14 | $1.78 | $1.85 | $1.76 | $1.81 | $1.81 | 400,870 |
| 2025-08-13 | $1.74 | $1.79 | $1.68 | $1.77 | $1.77 | 267,079 |
| 2025-08-12 | $1.62 | $1.69 | $1.60 | $1.67 | $1.67 | 190,895 |
| 2025-08-11 | $1.62 | $1.65 | $1.60 | $1.61 | $1.61 | 131,176 |
| 2025-08-08 | $1.65 | $1.70 | $1.60 | $1.64 | $1.64 | 146,244 |
| 2025-08-07 | $1.72 | $1.74 | $1.63 | $1.65 | $1.65 | 264,023 |
| 2025-08-06 | $1.77 | $1.78 | $1.68 | $1.73 | $1.73 | 94,881 |
| 2025-08-05 | $1.72 | $1.78 | $1.69 | $1.75 | $1.75 | 215,807 |
| 2025-08-04 | $1.63 | $1.73 | $1.62 | $1.71 | $1.71 | 171,330 |
| 2025-08-01 | $1.70 | $1.77 | $1.60 | $1.62 | $1.62 | 462,396 |
| 2025-07-31 | $1.80 | $1.87 | $1.72 | $1.74 | $1.74 | 248,775 |
| 2025-07-30 | $1.83 | $1.86 | $1.80 | $1.81 | $1.81 | 175,947 |
| 2025-07-29 | $1.91 | $1.92 | $1.76 | $1.80 | $1.80 | 409,787 |
| 2025-07-28 | $1.94 | $1.99 | $1.87 | $1.87 | $1.87 | 498,020 |
| 2025-07-25 | $1.86 | $1.95 | $1.78 | $1.93 | $1.93 | 458,402 |
| 2025-07-24 | $1.88 | $1.90 | $1.83 | $1.87 | $1.87 | 243,939 |
| 2025-07-23 | $1.86 | $1.96 | $1.84 | $1.86 | $1.86 | 290,533 |
| 2025-07-22 | $1.83 | $1.87 | $1.78 | $1.85 | $1.85 | 158,736 |
| 2025-07-21 | $1.82 | $1.87 | $1.75 | $1.83 | $1.83 | 323,033 |
| 2025-07-18 | $1.90 | $1.91 | $1.81 | $1.82 | $1.82 | 178,376 |
| 2025-07-17 | $1.82 | $1.94 | $1.80 | $1.89 | $1.89 | 380,357 |
| 2025-07-16 | $1.79 | $1.86 | $1.76 | $1.81 | $1.81 | 304,579 |
| 2025-07-15 | $1.91 | $1.91 | $1.75 | $1.77 | $1.77 | 314,442 |
| 2025-07-14 | $1.79 | $1.94 | $1.77 | $1.92 | $1.92 | 270,964 |
| 2025-07-11 | $1.84 | $1.86 | $1.76 | $1.81 | $1.81 | 228,721 |
| 2025-07-10 | $1.84 | $1.88 | $1.75 | $1.84 | $1.84 | 231,920 |
| 2025-07-09 | $1.72 | $1.90 | $1.72 | $1.84 | $1.84 | 501,370 |
| 2025-07-08 | $1.48 | $1.73 | $1.46 | $1.70 | $1.70 | 701,411 |
| 2025-07-07 | $1.51 | $1.55 | $1.45 | $1.45 | $1.45 | 345,117 |
| 2025-07-03 | $1.48 | $1.53 | $1.47 | $1.51 | $1.51 | 185,958 |
| 2025-07-02 | $1.46 | $1.54 | $1.45 | $1.47 | $1.47 | 223,003 |
| 2025-07-01 | $1.46 | $1.54 | $1.43 | $1.43 | $1.43 | 296,636 |
| 2025-06-30 | $1.40 | $1.51 | $1.40 | $1.45 | $1.45 | 458,842 |
| 2025-06-27 | $1.49 | $1.53 | $1.40 | $1.40 | $1.40 | 5,400,613 |
| 2025-06-26 | $1.57 | $1.59 | $1.45 | $1.48 | $1.48 | 383,615 |
| 2025-06-25 | $1.69 | $1.69 | $1.54 | $1.54 | $1.54 | 510,368 |
| 2025-06-24 | $1.49 | $1.73 | $1.46 | $1.68 | $1.68 | 587,688 |
| 2025-06-23 | $1.41 | $1.53 | $1.41 | $1.45 | $1.45 | 464,502 |
| 2025-06-20 | $1.46 | $1.48 | $1.39 | $1.44 | $1.44 | 449,539 |
| 2025-06-18 | $1.55 | $1.60 | $1.46 | $1.46 | $1.46 | 273,225 |
| 2025-06-17 | $1.50 | $1.61 | $1.45 | $1.54 | $1.54 | 450,410 |
| 2025-06-16 | $1.54 | $1.57 | $1.44 | $1.53 | $1.53 | 435,841 |
| 2025-06-13 | $1.60 | $1.64 | $1.52 | $1.55 | $1.55 | 194,527 |
| 2025-06-12 | $1.58 | $1.69 | $1.55 | $1.61 | $1.61 | 253,252 |
| 2025-06-11 | $1.72 | $1.79 | $1.57 | $1.60 | $1.60 | 498,017 |
| 2025-06-10 | $1.78 | $1.87 | $1.69 | $1.69 | $1.69 | 293,362 |
| 2025-06-09 | $1.85 | $1.86 | $1.69 | $1.77 | $1.77 | 311,368 |
| 2025-06-06 | $1.68 | $1.83 | $1.66 | $1.80 | $1.80 | 213,358 |
| 2025-06-05 | $1.79 | $1.79 | $1.66 | $1.68 | $1.68 | 211,705 |
| 2025-06-04 | $1.74 | $1.81 | $1.67 | $1.78 | $1.78 | 412,251 |
| 2025-06-03 | $1.45 | $1.75 | $1.43 | $1.75 | $1.75 | 1,182,706 |
| 2025-06-02 | $1.43 | $1.49 | $1.41 | $1.46 | $1.46 | 529,854 |
| 2025-05-30 | $1.47 | $1.48 | $1.39 | $1.43 | $1.43 | 443,333 |
| 2025-05-29 | $1.45 | $1.49 | $1.42 | $1.47 | $1.47 | 412,604 |
| 2025-05-28 | $1.44 | $1.48 | $1.41 | $1.45 | $1.45 | 370,642 |
| 2025-05-27 | $1.41 | $1.45 | $1.33 | $1.43 | $1.43 | 1,076,520 |
| 2025-05-23 | $1.42 | $1.44 | $1.37 | $1.38 | $1.38 | 550,448 |
| 2025-05-22 | $1.43 | $1.50 | $1.37 | $1.44 | $1.44 | 1,080,726 |
| 2025-05-21 | $1.23 | $1.33 | $1.17 | $1.32 | $1.32 | 2,612,725 |
| 2025-05-20 | $1.23 | $1.26 | $1.16 | $1.21 | $1.21 | 3,926,435 |
| 2025-05-19 | $1.21 | $1.30 | $1.19 | $1.24 | $1.24 | 2,000,914 |
| 2025-05-16 | $1.30 | $1.33 | $1.23 | $1.24 | $1.24 | 311,646 |
| 2025-05-15 | $1.29 | $1.33 | $1.24 | $1.31 | $1.31 | 300,571 |
| 2025-05-14 | $1.32 | $1.46 | $1.22 | $1.28 | $1.28 | 272,657 |
| 2025-05-13 | $1.37 | $1.42 | $1.30 | $1.33 | $1.33 | 221,550 |
| 2025-05-12 | $1.35 | $1.39 | $1.27 | $1.37 | $1.37 | 317,881 |
| 2025-05-09 | $1.37 | $1.43 | $1.27 | $1.27 | $1.27 | 244,572 |
| 2025-05-08 | $1.36 | $1.44 | $1.34 | $1.38 | $1.38 | 190,188 |
| 2025-05-07 | $1.37 | $1.47 | $1.36 | $1.36 | $1.36 | 235,729 |
| 2025-05-06 | $1.47 | $1.48 | $1.32 | $1.36 | $1.36 | 392,896 |
| 2025-05-05 | $1.56 | $1.59 | $1.49 | $1.50 | $1.50 | 185,071 |
| 2025-05-02 | $1.58 | $1.65 | $1.56 | $1.60 | $1.60 | 348,423 |
| 2025-05-01 | $1.60 | $1.61 | $1.50 | $1.55 | $1.55 | 160,290 |
| 2025-04-30 | $1.55 | $1.65 | $1.48 | $1.61 | $1.61 | 290,329 |
| 2025-04-29 | $1.58 | $1.65 | $1.56 | $1.59 | $1.59 | 305,797 |
| 2025-04-28 | $1.60 | $1.63 | $1.55 | $1.60 | $1.60 | 260,194 |
| 2025-04-25 | $1.70 | $1.71 | $1.57 | $1.60 | $1.60 | 258,497 |
| 2025-04-24 | $1.61 | $1.73 | $1.58 | $1.72 | $1.72 | 377,099 |
| 2025-04-23 | $1.59 | $1.67 | $1.55 | $1.63 | $1.63 | 415,061 |
| 2025-04-22 | $1.55 | $1.61 | $1.44 | $1.57 | $1.57 | 1,146,956 |
| 2025-04-21 | $1.45 | $1.61 | $1.36 | $1.53 | $1.53 | 618,286 |
| 2025-04-17 | $1.31 | $1.56 | $1.29 | $1.44 | $1.44 | 1,014,763 |
| 2025-04-16 | $1.27 | $1.40 | $1.23 | $1.30 | $1.30 | 569,431 |
| 2025-04-15 | $1.22 | $1.35 | $1.22 | $1.30 | $1.30 | 238,643 |
| 2025-04-14 | $1.26 | $1.28 | $1.16 | $1.24 | $1.24 | 349,218 |
| 2025-04-11 | $1.17 | $1.24 | $1.14 | $1.24 | $1.24 | 349,327 |
| 2025-04-10 | $1.17 | $1.19 | $1.10 | $1.13 | $1.13 | 350,740 |
| 2025-04-09 | $1.17 | $1.26 | $1.02 | $1.20 | $1.20 | 945,536 |
| 2025-04-08 | $1.30 | $1.36 | $1.13 | $1.18 | $1.18 | 491,514 |
| 2025-04-07 | $1.07 | $1.31 | $1.06 | $1.26 | $1.26 | 1,033,004 |
| 2025-04-04 | $1.21 | $1.26 | $1.09 | $1.10 | $1.10 | 602,019 |
| 2025-04-03 | $1.21 | $1.26 | $1.20 | $1.21 | $1.21 | 244,716 |
| 2025-04-02 | $1.28 | $1.34 | $1.26 | $1.27 | $1.27 | 312,363 |
| 2025-04-01 | $1.40 | $1.46 | $1.26 | $1.27 | $1.27 | 364,788 |
| 2025-03-31 | $1.29 | $1.45 | $1.28 | $1.38 | $1.38 | 863,082 |
| 2025-03-28 | $1.44 | $1.49 | $1.34 | $1.35 | $1.35 | 438,450 |
| 2025-03-27 | $1.47 | $1.57 | $1.44 | $1.45 | $1.45 | 835,065 |
| 2025-03-26 | $1.47 | $1.57 | $1.44 | $1.45 | $1.45 | 320,541 |
| 2025-03-25 | $1.57 | $1.60 | $1.44 | $1.45 | $1.45 | 293,694 |
| 2025-03-24 | $1.76 | $1.76 | $1.56 | $1.60 | $1.60 | 308,995 |
| 2025-03-21 | $1.63 | $1.68 | $1.56 | $1.67 | $1.67 | 490,596 |
| 2025-03-20 | $1.70 | $1.74 | $1.49 | $1.61 | $1.61 | 426,152 |
| 2025-03-19 | $1.55 | $1.71 | $1.44 | $1.70 | $1.70 | 1,223,514 |
| 2025-03-18 | $1.58 | $1.72 | $1.53 | $1.59 | $1.59 | 606,004 |
| 2025-03-17 | $1.74 | $1.74 | $1.51 | $1.55 | $1.55 | 640,609 |
| 2025-03-14 | $1.87 | $1.89 | $1.73 | $1.74 | $1.74 | 583,701 |
| 2025-03-13 | $1.81 | $1.83 | $1.73 | $1.79 | $1.79 | 256,111 |
| 2025-03-12 | $1.84 | $1.84 | $1.75 | $1.80 | $1.80 | 335,936 |
| 2025-03-11 | $1.88 | $1.88 | $1.71 | $1.82 | $1.82 | 320,269 |
| 2025-03-10 | $1.95 | $1.97 | $1.78 | $1.86 | $1.86 | 406,961 |
| 2025-03-07 | $2.08 | $2.10 | $1.93 | $1.98 | $1.98 | 207,206 |
| 2025-03-06 | $1.85 | $2.09 | $1.85 | $2.08 | $2.08 | 196,929 |
| 2025-03-05 | $2.04 | $2.04 | $1.87 | $1.92 | $1.92 | 309,208 |
| 2025-03-04 | $1.85 | $2.04 | $1.82 | $2.02 | $2.02 | 314,403 |
| 2025-03-03 | $2.10 | $2.12 | $1.84 | $1.85 | $1.85 | 340,391 |
| 2025-02-28 | $2.06 | $2.16 | $1.97 | $2.10 | $2.10 | 346,977 |
| 2025-02-27 | $1.91 | $2.16 | $1.91 | $2.02 | $2.02 | 465,497 |
| 2025-02-26 | $2.05 | $2.10 | $1.90 | $1.91 | $1.91 | 191,749 |
| 2025-02-25 | $2.15 | $2.18 | $2.05 | $2.05 | $2.05 | 249,533 |
| 2025-02-24 | $2.19 | $2.24 | $2.05 | $2.13 | $2.13 | 281,519 |
| 2025-02-21 | $2.23 | $2.33 | $2.15 | $2.17 | $2.17 | 513,670 |
| 2025-02-20 | $2.11 | $2.22 | $2.00 | $2.19 | $2.19 | 3,001,380 |
| 2025-02-19 | $2.05 | $2.15 | $1.99 | $2.08 | $2.08 | 334,002 |
| 2025-02-18 | $2.04 | $2.17 | $1.99 | $2.01 | $2.01 | 276,103 |
| 2025-02-14 | $2.03 | $2.15 | $2.03 | $2.05 | $2.05 | 263,722 |
| 2025-02-13 | $2.13 | $2.13 | $2.02 | $2.04 | $2.04 | 318,392 |
| 2025-02-12 | $2.10 | $2.15 | $2.03 | $2.11 | $2.11 | 237,164 |
| 2025-02-11 | $2.10 | $2.18 | $2.04 | $2.08 | $2.08 | 327,968 |
| 2025-02-10 | $2.19 | $2.19 | $2.10 | $2.14 | $2.14 | 235,708 |
| 2025-02-07 | $2.35 | $2.38 | $2.18 | $2.18 | $2.18 | 256,104 |
| 2025-02-06 | $2.46 | $2.49 | $2.35 | $2.37 | $2.37 | 177,628 |
| 2025-02-05 | $2.44 | $2.52 | $2.42 | $2.45 | $2.45 | 147,570 |
| 2025-02-04 | $2.43 | $2.55 | $2.36 | $2.43 | $2.43 | 274,302 |
| 2025-02-03 | $2.51 | $2.67 | $2.41 | $2.43 | $2.43 | 302,046 |
| 2025-01-31 | $2.60 | $2.66 | $2.53 | $2.57 | $2.57 | 218,891 |
| 2025-01-30 | $2.53 | $2.64 | $2.47 | $2.58 | $2.58 | 152,346 |
| 2025-01-29 | $2.51 | $2.56 | $2.47 | $2.50 | $2.50 | 117,272 |
| 2025-01-28 | $2.48 | $2.51 | $2.39 | $2.48 | $2.48 | 131,306 |
| 2025-01-27 | $2.53 | $2.62 | $2.43 | $2.45 | $2.45 | 190,976 |
| 2025-01-24 | $2.60 | $2.62 | $2.49 | $2.52 | $2.52 | 174,132 |
| 2025-01-23 | $2.53 | $2.57 | $2.46 | $2.56 | $2.56 | 125,698 |
| 2025-01-22 | $2.37 | $2.59 | $2.35 | $2.52 | $2.52 | 351,473 |
| 2025-01-21 | $2.41 | $2.45 | $2.31 | $2.37 | $2.37 | 383,816 |
| 2025-01-17 | $2.48 | $2.50 | $2.38 | $2.40 | $2.40 | 238,540 |
| 2025-01-16 | $2.64 | $2.64 | $2.44 | $2.46 | $2.46 | 187,748 |
| 2025-01-15 | $2.70 | $2.74 | $2.63 | $2.65 | $2.65 | 124,252 |
| 2025-01-14 | $2.73 | $2.85 | $2.60 | $2.63 | $2.63 | 250,618 |
| 2025-01-13 | $2.75 | $2.83 | $2.65 | $2.72 | $2.72 | 350,743 |
| 2025-01-10 | $2.80 | $2.80 | $2.61 | $2.77 | $2.77 | 744,807 |
| 2025-01-08 | $3.00 | $3.00 | $2.79 | $2.85 | $2.85 | 372,557 |
| 2025-01-07 | $2.98 | $3.07 | $2.95 | $3.01 | $3.01 | 272,914 |
| 2025-01-06 | $3.08 | $3.13 | $2.98 | $2.98 | $2.98 | 699,316 |
| 2025-01-03 | $3.09 | $3.21 | $3.05 | $3.07 | $3.07 | 315,318 |
| 2025-01-02 | $3.07 | $3.18 | $3.03 | $3.09 | $3.09 | 471,126 |
| 2024-12-31 | $3.00 | $3.12 | $2.95 | $3.04 | $3.04 | 489,691 |
| 2024-12-30 | $3.05 | $3.10 | $2.95 | $3.00 | $3.00 | 470,296 |
| 2024-12-27 | $3.06 | $3.17 | $2.96 | $3.06 | $3.06 | 448,675 |
| 2024-12-26 | $3.43 | $3.43 | $2.96 | $3.11 | $3.11 | 3,427,281 |
| 2024-12-24 | $3.01 | $3.01 | $2.88 | $2.91 | $2.91 | 129,092 |
| 2024-12-23 | $3.10 | $3.10 | $2.92 | $3.01 | $3.01 | 281,394 |
| 2024-12-20 | $2.91 | $3.05 | $2.87 | $2.97 | $2.97 | 891,814 |
| 2024-12-19 | $2.92 | $3.03 | $2.85 | $2.93 | $2.93 | 275,596 |
| 2024-12-18 | $3.02 | $3.10 | $2.81 | $2.90 | $2.90 | 447,078 |
| 2024-12-17 | $3.15 | $3.15 | $2.91 | $2.97 | $2.97 | 397,007 |
| 2024-12-16 | $2.88 | $3.06 | $2.88 | $3.01 | $3.01 | 368,939 |
| 2024-12-13 | $3.03 | $3.10 | $2.82 | $2.85 | $2.85 | 705,239 |
| 2024-12-12 | $3.04 | $3.15 | $2.95 | $3.02 | $3.02 | 403,899 |
| 2024-12-11 | $3.33 | $3.34 | $2.60 | $3.08 | $3.08 | 2,182,685 |
| 2024-12-10 | $4.71 | $4.71 | $3.20 | $3.33 | $3.33 | 1,947,543 |
| 2024-12-09 | $4.73 | $4.85 | $4.60 | $4.64 | $4.64 | 298,479 |
| 2024-12-06 | $4.25 | $4.49 | $4.12 | $4.49 | $4.49 | 335,694 |
| 2024-12-05 | $4.43 | $4.51 | $4.16 | $4.21 | $4.21 | 236,124 |
| 2024-12-04 | $4.49 | $4.57 | $4.40 | $4.45 | $4.45 | 214,165 |
| 2024-12-03 | $4.79 | $4.85 | $4.45 | $4.49 | $4.49 | 254,010 |
| 2024-12-02 | $4.76 | $4.90 | $4.62 | $4.85 | $4.85 | 259,813 |
| 2024-11-29 | $4.82 | $4.94 | $4.51 | $4.77 | $4.77 | 95,659 |
| 2024-11-27 | $4.66 | $4.82 | $4.65 | $4.77 | $4.77 | 130,587 |
| 2024-11-26 | $4.50 | $4.77 | $4.41 | $4.64 | $4.64 | 166,119 |
| 2024-11-25 | $4.36 | $4.72 | $4.30 | $4.52 | $4.52 | 192,247 |
| 2024-11-22 | $3.94 | $4.30 | $3.93 | $4.26 | $4.26 | 181,927 |
| 2024-11-21 | $4.13 | $4.17 | $3.92 | $3.94 | $3.94 | 235,480 |
| 2024-11-20 | $4.19 | $4.23 | $4.03 | $4.12 | $4.12 | 165,472 |
| 2024-11-19 | $4.12 | $4.26 | $4.07 | $4.21 | $4.21 | 205,735 |
| 2024-11-18 | $4.42 | $4.43 | $4.11 | $4.20 | $4.20 | 169,404 |
| 2024-11-15 | $4.85 | $4.85 | $4.31 | $4.41 | $4.41 | 244,150 |
| 2024-11-14 | $5.30 | $5.30 | $4.81 | $4.82 | $4.82 | 166,315 |
| 2024-11-13 | $5.44 | $5.56 | $5.25 | $5.25 | $5.25 | 112,041 |
| 2024-11-12 | $5.75 | $5.75 | $5.31 | $5.42 | $5.42 | 323,219 |
| 2024-11-11 | $5.89 | $5.92 | $5.67 | $5.70 | $5.70 | 252,100 |
| 2024-11-08 | $5.99 | $6.04 | $5.67 | $5.78 | $5.78 | 176,397 |
| 2024-11-07 | $5.75 | $6.23 | $5.72 | $5.94 | $5.94 | 530,463 |
| 2024-11-06 | $5.60 | $5.75 | $5.03 | $5.69 | $5.69 | 1,136,277 |
| 2024-11-05 | $5.10 | $5.98 | $5.07 | $5.29 | $5.29 | 553,690 |
| 2024-11-04 | $5.01 | $5.08 | $4.84 | $5.08 | $5.08 | 101,746 |
| 2024-11-01 | $4.61 | $5.10 | $4.54 | $4.95 | $4.95 | 222,728 |
| 2024-10-31 | $4.73 | $4.81 | $4.53 | $4.54 | $4.54 | 225,273 |
| 2024-10-30 | $4.74 | $4.85 | $4.68 | $4.73 | $4.73 | 154,246 |
| 2024-10-29 | $4.87 | $4.90 | $4.61 | $4.75 | $4.75 | 167,743 |
| 2024-10-28 | $4.95 | $5.04 | $4.88 | $4.89 | $4.89 | 111,201 |
| 2024-10-25 | $4.99 | $5.02 | $4.85 | $4.86 | $4.86 | 183,963 |
| 2024-10-24 | $5.10 | $5.14 | $4.96 | $4.97 | $4.97 | 65,800 |
| 2024-10-23 | $5.21 | $5.36 | $5.07 | $5.09 | $5.09 | 173,548 |
| 2024-10-22 | $5.25 | $5.38 | $5.17 | $5.24 | $5.24 | 83,477 |
| 2024-10-21 | $5.37 | $5.41 | $5.16 | $5.27 | $5.27 | 247,140 |
| 2024-10-18 | $5.26 | $5.39 | $5.16 | $5.37 | $5.37 | 87,564 |
| 2024-10-17 | $5.54 | $5.54 | $5.21 | $5.26 | $5.26 | 169,314 |
| 2024-10-16 | $5.59 | $5.68 | $5.47 | $5.51 | $5.51 | 241,954 |
| 2024-10-15 | $5.50 | $5.65 | $5.28 | $5.53 | $5.53 | 113,819 |
| 2024-10-14 | $5.39 | $5.60 | $5.35 | $5.55 | $5.55 | 125,588 |
| 2024-10-11 | $5.33 | $5.40 | $5.26 | $5.39 | $5.39 | 125,725 |
| 2024-10-10 | $5.56 | $5.57 | $5.22 | $5.35 | $5.35 | 229,767 |
| 2024-10-09 | $5.58 | $5.67 | $5.51 | $5.61 | $5.61 | 179,660 |
| 2024-10-08 | $5.50 | $5.68 | $5.46 | $5.59 | $5.59 | 147,863 |
| 2024-10-07 | $5.51 | $5.51 | $5.33 | $5.50 | $5.50 | 155,689 |
| 2024-10-04 | $5.39 | $5.55 | $5.26 | $5.51 | $5.51 | 287,661 |
| 2024-10-03 | $5.21 | $5.31 | $5.12 | $5.28 | $5.28 | 116,304 |
| 2024-10-02 | $4.96 | $5.26 | $4.72 | $5.24 | $5.24 | 232,777 |
| 2024-10-01 | $4.95 | $5.05 | $4.84 | $4.98 | $4.98 | 198,328 |
| 2024-09-30 | $5.05 | $5.27 | $4.93 | $4.98 | $4.98 | 630,773 |
| 2024-09-27 | $4.99 | $5.08 | $4.90 | $5.04 | $5.04 | 170,490 |
| 2024-09-26 | $5.07 | $5.11 | $4.93 | $4.97 | $4.97 | 163,509 |
| 2024-09-25 | $5.17 | $5.43 | $5.00 | $5.02 | $5.02 | 233,221 |
| 2024-09-24 | $5.18 | $5.21 | $5.00 | $5.10 | $5.10 | 234,005 |
| 2024-09-23 | $5.50 | $5.50 | $5.13 | $5.20 | $5.20 | 178,006 |
| 2024-09-20 | $5.62 | $5.62 | $5.44 | $5.52 | $5.52 | 345,305 |
| 2024-09-19 | $5.78 | $5.82 | $5.47 | $5.64 | $5.64 | 152,254 |
| 2024-09-18 | $5.45 | $5.79 | $5.43 | $5.54 | $5.54 | 302,216 |
| 2024-09-17 | $5.78 | $5.78 | $5.45 | $5.45 | $5.45 | 102,825 |
| 2024-09-16 | $5.77 | $5.92 | $5.69 | $5.74 | $5.74 | 212,844 |
| 2024-09-13 | $5.63 | $5.78 | $5.55 | $5.74 | $5.74 | 192,256 |
| 2024-09-12 | $5.72 | $5.72 | $5.51 | $5.54 | $5.54 | 130,131 |
| 2024-09-11 | $5.87 | $5.87 | $5.63 | $5.69 | $5.69 | 132,388 |
| 2024-09-10 | $5.88 | $6.04 | $5.76 | $5.92 | $5.92 | 196,639 |
| 2024-09-09 | $5.57 | $6.00 | $5.38 | $5.87 | $5.87 | 209,849 |
| 2024-09-06 | $5.62 | $5.72 | $5.47 | $5.55 | $5.55 | 216,785 |
| 2024-09-05 | $5.61 | $5.76 | $5.57 | $5.63 | $5.63 | 240,704 |
| 2024-09-04 | $5.35 | $5.73 | $5.33 | $5.59 | $5.59 | 247,274 |
| 2024-09-03 | $5.60 | $5.68 | $5.31 | $5.39 | $5.39 | 228,807 |
| 2024-08-30 | $5.64 | $5.79 | $5.40 | $5.63 | $5.63 | 218,884 |
| 2024-08-29 | $5.76 | $5.88 | $5.62 | $5.64 | $5.64 | 164,994 |
| 2024-08-28 | $5.67 | $5.83 | $5.51 | $5.69 | $5.69 | 278,753 |
| 2024-08-27 | $5.73 | $5.73 | $5.44 | $5.53 | $5.53 | 157,660 |
| 2024-08-26 | $5.68 | $5.76 | $5.48 | $5.67 | $5.67 | 280,197 |
| 2024-08-23 | $5.78 | $5.91 | $5.56 | $5.67 | $5.67 | 432,055 |
| 2024-08-22 | $5.88 | $5.94 | $5.67 | $5.69 | $5.69 | 222,987 |
| 2024-08-21 | $6.00 | $6.03 | $5.80 | $5.89 | $5.89 | 166,116 |
| 2024-08-20 | $6.05 | $6.09 | $5.83 | $5.96 | $5.96 | 114,444 |
| 2024-08-19 | $5.74 | $6.08 | $5.64 | $6.00 | $6.00 | 183,876 |
| 2024-08-16 | $5.79 | $5.84 | $5.61 | $5.74 | $5.74 | 90,554 |
| 2024-08-15 | $5.83 | $6.12 | $5.71 | $5.79 | $5.79 | 268,382 |
| 2024-08-14 | $5.87 | $5.92 | $5.56 | $5.63 | $5.63 | 195,822 |
| 2024-08-13 | $6.05 | $6.17 | $5.63 | $5.86 | $5.86 | 336,933 |
| 2024-08-12 | $5.63 | $6.12 | $5.61 | $6.00 | $6.00 | 259,341 |
| 2024-08-09 | $6.13 | $6.38 | $5.84 | $5.92 | $5.92 | 171,050 |
| 2024-08-08 | $5.79 | $6.09 | $5.70 | $6.05 | $6.05 | 220,356 |
| 2024-08-07 | $6.04 | $6.06 | $5.62 | $5.66 | $5.66 | 170,440 |
| 2024-08-06 | $6.30 | $6.30 | $5.82 | $5.94 | $5.94 | 299,330 |
| 2024-08-05 | $6.22 | $6.58 | $6.17 | $6.25 | $6.25 | 266,817 |
| 2024-08-02 | $6.47 | $6.81 | $6.13 | $6.71 | $6.71 | 245,744 |
| 2024-08-01 | $7.15 | $7.17 | $6.64 | $6.83 | $6.83 | 250,865 |
| 2024-07-31 | $7.09 | $7.31 | $6.96 | $7.14 | $7.14 | 210,888 |
| 2024-07-30 | $7.07 | $7.16 | $6.90 | $7.02 | $7.02 | 172,241 |
| 2024-07-29 | $7.29 | $7.29 | $6.90 | $7.08 | $7.08 | 235,490 |
| 2024-07-26 | $7.36 | $7.44 | $6.95 | $7.27 | $7.27 | 209,519 |
| 2024-07-25 | $7.13 | $7.33 | $7.03 | $7.18 | $7.18 | 240,536 |
| 2024-07-24 | $7.14 | $7.43 | $6.94 | $7.04 | $7.04 | 175,216 |
| 2024-07-23 | $6.85 | $7.32 | $6.77 | $7.23 | $7.23 | 186,931 |
| 2024-07-22 | $6.92 | $7.09 | $6.77 | $6.89 | $6.89 | 179,429 |
| 2024-07-19 | $6.94 | $7.21 | $6.85 | $6.92 | $6.92 | 218,074 |
| 2024-07-18 | $7.40 | $7.64 | $6.84 | $6.92 | $6.92 | 246,428 |
| 2024-07-17 | $7.27 | $7.55 | $7.15 | $7.35 | $7.35 | 198,058 |
| 2024-07-16 | $7.24 | $7.89 | $7.13 | $7.49 | $7.49 | 371,260 |
| 2024-07-15 | $6.81 | $7.18 | $6.81 | $7.10 | $7.10 | 235,355 |
| 2024-07-12 | $6.71 | $7.09 | $6.58 | $6.74 | $6.74 | 231,007 |
| 2024-07-11 | $6.25 | $6.87 | $6.16 | $6.83 | $6.83 | 327,842 |
| 2024-07-10 | $5.96 | $6.19 | $5.90 | $6.10 | $6.10 | 190,608 |
| 2024-07-09 | $5.76 | $6.01 | $5.76 | $5.91 | $5.91 | 232,330 |
| 2024-07-08 | $5.74 | $5.93 | $5.48 | $5.82 | $5.82 | 348,041 |
| 2024-07-05 | $5.80 | $5.89 | $5.51 | $5.71 | $5.71 | 287,416 |
| 2024-07-03 | $5.73 | $6.12 | $5.63 | $5.86 | $5.86 | 194,043 |
| 2024-07-02 | $5.89 | $6.13 | $5.47 | $5.73 | $5.73 | 483,502 |
| 2024-07-01 | $5.86 | $5.93 | $5.18 | $5.93 | $5.93 | 1,328,777 |
| 2024-06-28 | $6.18 | $6.37 | $5.60 | $5.85 | $5.85 | 6,045,997 |
| 2024-06-27 | $6.15 | $6.68 | $5.84 | $6.24 | $6.24 | 1,132,926 |
| 2024-06-26 | $6.12 | $6.53 | $5.75 | $6.11 | $6.11 | 671,515 |
| 2024-06-25 | $6.69 | $6.82 | $6.01 | $6.19 | $6.19 | 515,135 |
| 2024-06-24 | $6.47 | $7.22 | $6.47 | $6.69 | $6.69 | 226,127 |
| 2024-06-21 | $7.29 | $7.29 | $6.42 | $6.50 | $6.50 | 398,147 |
| 2024-06-20 | $6.99 | $7.29 | $6.65 | $7.23 | $7.23 | 333,480 |
| 2024-06-18 | $7.40 | $7.50 | $6.69 | $6.94 | $6.94 | 335,383 |
| 2024-06-17 | $8.35 | $8.51 | $7.27 | $7.44 | $7.44 | 219,976 |
| 2024-06-14 | $8.95 | $9.08 | $8.35 | $8.40 | $8.40 | 129,067 |
| 2024-06-13 | $8.79 | $9.29 | $8.70 | $9.00 | $9.00 | 150,493 |
| 2024-06-12 | $8.56 | $8.93 | $8.56 | $8.88 | $8.88 | 124,126 |
| 2024-06-11 | $8.65 | $8.85 | $8.44 | $8.51 | $8.51 | 114,969 |
| 2024-06-10 | $8.31 | $8.75 | $8.09 | $8.71 | $8.71 | 141,237 |
| 2024-06-07 | $8.60 | $8.88 | $8.38 | $8.38 | $8.38 | 105,308 |
| 2024-06-06 | $8.86 | $8.90 | $8.39 | $8.66 | $8.66 | 209,203 |
| 2024-06-05 | $8.43 | $8.94 | $8.40 | $8.85 | $8.85 | 244,844 |
| 2024-06-04 | $8.48 | $8.75 | $8.22 | $8.42 | $8.42 | 125,438 |
| 2024-06-03 | $8.71 | $9.13 | $8.24 | $8.48 | $8.48 | 160,104 |
| 2024-05-31 | $8.32 | $8.70 | $7.96 | $8.55 | $8.55 | 215,852 |
| 2024-05-30 | $8.18 | $8.60 | $8.18 | $8.29 | $8.29 | 195,270 |
| 2024-05-29 | $8.74 | $8.95 | $7.89 | $8.18 | $8.18 | 274,341 |
| 2024-05-28 | $8.54 | $8.80 | $8.31 | $8.74 | $8.74 | 260,831 |
| 2024-05-24 | $8.75 | $8.75 | $8.27 | $8.41 | $8.41 | 220,362 |
| 2024-05-23 | $9.67 | $9.67 | $8.62 | $8.70 | $8.70 | 122,477 |
| 2024-05-22 | $9.22 | $9.65 | $9.17 | $9.51 | $9.51 | 195,538 |
| 2024-05-21 | $9.13 | $9.69 | $9.13 | $9.28 | $9.28 | 299,857 |
| 2024-05-20 | $9.02 | $9.20 | $8.79 | $9.19 | $9.19 | 250,731 |
| 2024-05-17 | $8.85 | $9.01 | $8.74 | $8.98 | $8.98 | 177,730 |
| 2024-05-16 | $8.87 | $9.09 | $8.73 | $8.90 | $8.90 | 174,774 |
| 2024-05-15 | $9.08 | $9.36 | $8.86 | $8.93 | $8.93 | 350,461 |
| 2024-05-14 | $7.96 | $8.99 | $7.96 | $8.99 | $8.99 | 225,422 |
| 2024-05-13 | $7.68 | $8.17 | $7.51 | $8.01 | $8.01 | 149,406 |
| 2024-05-10 | $7.88 | $8.22 | $7.67 | $7.73 | $7.73 | 114,185 |
| 2024-05-09 | $7.94 | $7.98 | $7.34 | $7.80 | $7.80 | 238,819 |
| 2024-05-08 | $8.72 | $8.72 | $7.98 | $8.01 | $8.01 | 111,214 |
| 2024-05-07 | $8.74 | $8.95 | $8.58 | $8.67 | $8.67 | 107,057 |
| 2024-05-06 | $8.60 | $8.91 | $8.42 | $8.81 | $8.81 | 97,441 |
| 2024-05-03 | $8.79 | $9.09 | $8.55 | $8.56 | $8.56 | 88,682 |
| 2024-05-02 | $8.76 | $8.81 | $8.55 | $8.65 | $8.65 | 229,282 |
| 2024-05-01 | $7.75 | $8.70 | $7.75 | $8.62 | $8.62 | 263,587 |
| 2024-04-30 | $7.56 | $7.90 | $7.38 | $7.72 | $7.72 | 289,874 |
| 2024-04-29 | $7.41 | $7.82 | $7.41 | $7.68 | $7.68 | 205,982 |
| 2024-04-26 | $7.34 | $7.46 | $7.12 | $7.32 | $7.32 | 92,052 |
| 2024-04-25 | $7.26 | $7.46 | $7.04 | $7.29 | $7.29 | 107,354 |
| 2024-04-24 | $7.28 | $7.51 | $7.11 | $7.38 | $7.38 | 90,771 |
| 2024-04-23 | $7.22 | $7.55 | $7.02 | $7.26 | $7.26 | 208,344 |
| 2024-04-22 | $6.82 | $7.24 | $6.74 | $7.12 | $7.12 | 173,211 |
| 2024-04-19 | $6.82 | $7.13 | $6.71 | $6.82 | $6.82 | 278,857 |
| 2024-04-18 | $6.75 | $7.14 | $6.65 | $6.92 | $6.92 | 250,511 |
| 2024-04-17 | $7.27 | $7.36 | $6.58 | $6.75 | $6.75 | 1,642,009 |
| 2024-04-16 | $7.50 | $7.55 | $7.12 | $7.13 | $7.13 | 98,778 |
| 2024-04-15 | $7.49 | $7.92 | $7.44 | $7.69 | $7.69 | 121,516 |
| 2024-04-12 | $7.84 | $8.12 | $7.49 | $7.75 | $7.75 | 128,946 |
| 2024-04-11 | $7.23 | $7.87 | $7.21 | $7.80 | $7.80 | 168,253 |
| 2024-04-10 | $7.29 | $7.41 | $7.08 | $7.23 | $7.23 | 131,547 |
| 2024-04-09 | $7.45 | $7.82 | $7.35 | $7.45 | $7.45 | 94,954 |
| 2024-04-08 | $7.22 | $7.36 | $7.03 | $7.34 | $7.34 | 70,509 |
| 2024-04-05 | $7.03 | $7.20 | $7.00 | $7.09 | $7.09 | 105,837 |
| 2024-04-04 | $7.20 | $7.33 | $6.98 | $7.09 | $7.09 | 161,683 |
| 2024-04-03 | $7.14 | $7.45 | $7.01 | $7.16 | $7.16 | 125,111 |
| 2024-04-02 | $7.99 | $7.99 | $7.14 | $7.20 | $7.20 | 126,282 |
| 2024-04-01 | $8.03 | $8.16 | $7.72 | $8.01 | $8.01 | 121,823 |
| 2024-03-28 | $8.27 | $8.29 | $7.28 | $7.94 | $7.94 | 741,662 |
| 2024-03-27 | $8.11 | $9.00 | $7.97 | $8.30 | $8.30 | 448,974 |
| 2024-03-26 | $8.02 | $8.24 | $7.91 | $7.99 | $7.99 | 226,724 |
| 2024-03-25 | $8.01 | $8.42 | $7.70 | $7.93 | $7.93 | 397,352 |
| 2024-03-22 | $7.33 | $8.06 | $7.17 | $8.02 | $8.02 | 528,338 |
| 2024-03-21 | $7.01 | $7.09 | $6.81 | $7.01 | $7.01 | 86,931 |
| 2024-03-20 | $6.99 | $7.12 | $6.84 | $7.01 | $7.01 | 86,651 |
| 2024-03-19 | $6.95 | $7.19 | $6.61 | $6.97 | $6.97 | 96,723 |
| 2024-03-18 | $7.27 | $7.40 | $6.81 | $6.83 | $6.83 | 93,403 |
| 2024-03-15 | $6.78 | $7.12 | $6.56 | $7.12 | $7.12 | 347,939 |
| 2024-03-14 | $6.72 | $6.89 | $6.55 | $6.79 | $6.79 | 95,874 |
| 2024-03-13 | $6.60 | $7.09 | $6.45 | $6.71 | $6.71 | 75,479 |
| 2024-03-12 | $6.49 | $6.90 | $6.43 | $6.76 | $6.76 | 65,791 |
| 2024-03-11 | $6.43 | $6.88 | $6.42 | $6.56 | $6.56 | 48,405 |
| 2024-03-08 | $7.17 | $7.25 | $6.40 | $6.55 | $6.55 | 157,969 |
| 2024-03-07 | $7.35 | $7.35 | $6.98 | $7.14 | $7.14 | 103,889 |
| 2024-03-06 | $6.80 | $7.35 | $6.80 | $7.15 | $7.15 | 139,754 |
| 2024-03-05 | $7.08 | $7.17 | $6.75 | $7.03 | $7.03 | 34,948 |
| 2024-03-04 | $7.20 | $7.28 | $6.94 | $7.12 | $7.12 | 97,560 |
| 2024-03-01 | $6.82 | $7.67 | $6.77 | $7.20 | $7.20 | 224,553 |
| 2024-02-29 | $6.84 | $6.97 | $6.50 | $6.75 | $6.75 | 140,443 |
| 2024-02-28 | $6.41 | $6.97 | $6.22 | $6.71 | $6.71 | 342,400 |
| 2024-02-27 | $6.79 | $6.79 | $6.15 | $6.45 | $6.45 | 183,992 |
| 2024-02-26 | $6.85 | $7.05 | $6.66 | $6.79 | $6.79 | 123,722 |
| 2024-02-23 | $6.76 | $6.80 | $6.40 | $6.76 | $6.76 | 100,576 |
| 2024-02-22 | $6.95 | $7.00 | $6.52 | $6.82 | $6.82 | 73,810 |
| 2024-02-21 | $7.25 | $7.31 | $6.74 | $6.95 | $6.95 | 236,507 |
| 2024-02-20 | $6.78 | $7.87 | $6.75 | $7.41 | $7.41 | 727,176 |
| 2024-02-16 | $5.75 | $7.10 | $5.56 | $6.78 | $6.78 | 655,770 |
| 2024-02-15 | $5.81 | $5.99 | $5.60 | $5.74 | $5.74 | 77,078 |
| 2024-02-14 | $5.86 | $5.89 | $5.66 | $5.80 | $5.80 | 58,365 |
| 2024-02-13 | $5.91 | $6.05 | $5.55 | $5.73 | $5.73 | 132,294 |
| 2024-02-12 | $5.73 | $6.02 | $5.44 | $5.94 | $5.94 | 264,528 |
| 2024-02-09 | $6.00 | $6.07 | $5.70 | $5.81 | $5.81 | 92,873 |
| 2024-02-08 | $5.76 | $6.05 | $5.66 | $6.00 | $6.00 | 100,359 |
| 2024-02-07 | $6.01 | $6.20 | $5.74 | $5.80 | $5.80 | 87,851 |
| 2024-02-06 | $5.61 | $6.02 | $5.56 | $5.92 | $5.92 | 202,675 |
| 2024-02-05 | $5.16 | $5.73 | $5.11 | $5.55 | $5.55 | 94,403 |
| 2024-02-02 | $5.13 | $5.25 | $4.96 | $5.24 | $5.24 | 67,682 |
| 2024-02-01 | $5.11 | $5.38 | $5.11 | $5.15 | $5.15 | 35,861 |
| 2024-01-31 | $4.99 | $5.24 | $4.81 | $5.11 | $5.11 | 112,104 |
| 2024-01-30 | $5.20 | $5.38 | $4.95 | $4.98 | $4.98 | 41,259 |
| 2024-01-29 | $4.96 | $5.33 | $4.96 | $5.24 | $5.24 | 51,759 |
| 2024-01-26 | $4.98 | $5.21 | $4.97 | $5.02 | $5.02 | 61,886 |
| 2024-01-25 | $4.90 | $5.05 | $4.64 | $4.98 | $4.98 | 88,551 |
| 2024-01-24 | $5.01 | $5.04 | $4.71 | $4.89 | $4.89 | 111,592 |
| 2024-01-23 | $5.04 | $5.40 | $5.01 | $5.04 | $5.04 | 117,086 |
| 2024-01-22 | $5.40 | $5.40 | $5.21 | $5.22 | $5.22 | 87,606 |
| 2024-01-19 | $5.23 | $5.47 | $5.16 | $5.39 | $5.39 | 64,253 |
| 2024-01-18 | $5.88 | $5.88 | $5.11 | $5.26 | $5.26 | 112,725 |
| 2024-01-17 | $5.73 | $5.97 | $5.65 | $5.82 | $5.82 | 97,800 |
| 2024-01-16 | $5.97 | $5.97 | $5.72 | $5.81 | $5.81 | 66,809 |
| 2024-01-12 | $6.05 | $6.15 | $5.88 | $6.00 | $6.00 | 108,416 |
| 2024-01-11 | $5.85 | $6.03 | $5.80 | $5.96 | $5.96 | 82,918 |
| 2024-01-10 | $5.92 | $6.17 | $5.68 | $5.89 | $5.89 | 207,017 |
| 2024-01-09 | $5.85 | $6.02 | $5.67 | $5.89 | $5.89 | 202,114 |
| 2024-01-08 | $5.98 | $6.10 | $5.76 | $5.98 | $5.98 | 216,139 |
| 2024-01-05 | $5.78 | $5.96 | $5.47 | $5.85 | $5.85 | 211,923 |
| 2024-01-04 | $5.76 | $6.18 | $5.67 | $5.79 | $5.79 | 460,143 |
| 2024-01-03 | $5.66 | $6.00 | $5.55 | $5.67 | $5.67 | 113,786 |
| 2024-01-02 | $5.95 | $5.99 | $5.60 | $5.71 | $5.71 | 106,976 |
| 2023-12-29 | $5.96 | $6.05 | $5.77 | $5.83 | $5.83 | 125,476 |
| 2023-12-28 | $6.04 | $6.10 | $5.77 | $5.98 | $5.98 | 122,426 |
| 2023-12-27 | $5.98 | $6.07 | $5.91 | $6.03 | $6.03 | 178,293 |
| 2023-12-26 | $5.82 | $6.00 | $5.78 | $5.95 | $5.95 | 149,925 |
| 2023-12-22 | $5.08 | $5.83 | $5.07 | $5.75 | $5.75 | 281,996 |
| 2023-12-21 | $4.90 | $5.08 | $4.90 | $4.98 | $4.98 | 106,566 |
| 2023-12-20 | $4.84 | $5.06 | $4.81 | $4.84 | $4.84 | 140,730 |
| 2023-12-19 | $4.71 | $5.00 | $4.71 | $4.90 | $4.90 | 194,652 |
| 2023-12-18 | $4.90 | $5.10 | $4.59 | $4.61 | $4.61 | 208,811 |
| 2023-12-15 | $4.91 | $5.21 | $4.80 | $4.95 | $4.95 | 250,749 |
| 2023-12-14 | $5.97 | $6.05 | $4.90 | $5.00 | $5.00 | 206,636 |
| 2023-12-13 | $5.24 | $6.00 | $5.24 | $5.95 | $5.95 | 115,577 |
| 2023-12-12 | $5.77 | $6.01 | $4.90 | $5.41 | $5.41 | 241,328 |
| 2023-12-11 | $7.00 | $7.00 | $5.50 | $5.96 | $5.96 | 385,362 |
| 2023-12-08 | $6.70 | $6.90 | $6.56 | $6.56 | $6.56 | 64,591 |
| 2023-12-07 | $6.96 | $6.96 | $6.56 | $6.70 | $6.70 | 95,664 |
| 2023-12-06 | $6.88 | $6.93 | $6.65 | $6.74 | $6.74 | 111,790 |
| 2023-12-05 | $5.93 | $6.90 | $5.90 | $6.76 | $6.76 | 136,817 |
| 2023-12-04 | $6.50 | $6.50 | $5.95 | $6.12 | $6.12 | 172,567 |
| 2023-12-01 | $6.50 | $6.50 | $6.12 | $6.48 | $6.48 | 162,900 |
| 2023-11-30 | $5.74 | $7.15 | $5.30 | $6.53 | $6.53 | 212,640 |
| 2023-11-29 | $5.25 | $6.13 | $5.06 | $5.78 | $5.78 | 190,691 |
| 2023-11-28 | $5.26 | $5.27 | $4.92 | $5.24 | $5.24 | 79,146 |
| 2023-11-27 | $4.98 | $5.27 | $4.88 | $5.18 | $5.18 | 127,159 |
| 2023-11-24 | $5.20 | $5.30 | $4.92 | $5.12 | $5.12 | 69,774 |
| 2023-11-22 | $4.13 | $5.24 | $3.73 | $5.24 | $5.24 | 255,345 |
| 2023-11-21 | $4.58 | $4.72 | $4.10 | $4.18 | $4.18 | 205,577 |
| 2023-11-20 | $5.25 | $5.39 | $4.44 | $4.61 | $4.61 | 183,597 |
| 2023-11-17 | $4.78 | $5.35 | $4.70 | $5.35 | $5.35 | 82,216 |
| 2023-11-16 | $4.71 | $5.00 | $4.70 | $4.75 | $4.75 | 111,768 |
| 2023-11-15 | $5.00 | $5.09 | $4.75 | $4.76 | $4.76 | 104,295 |
| 2023-11-14 | $4.47 | $5.08 | $4.43 | $5.00 | $5.00 | 133,009 |
| 2023-11-13 | $4.58 | $4.67 | $4.27 | $4.52 | $4.52 | 76,837 |
| 2023-11-10 | $4.45 | $4.49 | $4.03 | $4.48 | $4.48 | 62,192 |
| 2023-11-09 | $4.16 | $4.59 | $4.16 | $4.31 | $4.31 | 61,428 |
| 2023-11-08 | $4.08 | $4.62 | $4.08 | $4.35 | $4.35 | 101,428 |
| 2023-11-07 | $4.57 | $4.57 | $4.00 | $4.10 | $4.10 | 48,009 |
| 2023-11-06 | $3.97 | $4.57 | $3.97 | $4.53 | $4.53 | 128,915 |
| 2023-11-03 | $3.89 | $4.19 | $3.82 | $4.08 | $4.08 | 93,041 |
| 2023-11-02 | $3.84 | $3.95 | $3.62 | $3.90 | $3.90 | 43,954 |
| 2023-11-01 | $3.82 | $3.82 | $3.55 | $3.62 | $3.62 | 30,302 |
| 2023-10-31 | $4.01 | $4.25 | $3.75 | $3.85 | $3.85 | 148,208 |
| 2023-10-30 | $3.40 | $4.02 | $3.40 | $4.02 | $4.02 | 133,839 |
| 2023-10-27 | $3.37 | $3.40 | $3.15 | $3.40 | $3.40 | 32,643 |
| 2023-10-26 | $3.43 | $3.43 | $3.21 | $3.29 | $3.29 | 20,503 |
| 2023-10-25 | $3.14 | $3.49 | $3.14 | $3.39 | $3.39 | 34,744 |
| 2023-10-24 | $3.08 | $3.32 | $3.08 | $3.25 | $3.25 | 31,906 |
| 2023-10-23 | $3.08 | $3.19 | $2.86 | $3.07 | $3.07 | 21,015 |
| 2023-10-20 | $3.30 | $3.49 | $3.04 | $3.15 | $3.15 | 30,436 |
| 2023-10-19 | $3.68 | $3.68 | $3.32 | $3.39 | $3.39 | 26,409 |
| 2023-10-18 | $3.57 | $3.72 | $3.53 | $3.64 | $3.64 | 36,404 |
| 2023-10-17 | $3.51 | $3.89 | $3.51 | $3.72 | $3.72 | 111,313 |
| 2023-10-16 | $3.28 | $3.60 | $3.28 | $3.53 | $3.53 | 81,109 |
| 2023-10-13 | $3.45 | $3.54 | $3.29 | $3.37 | $3.37 | 22,744 |
| 2023-10-12 | $3.60 | $3.64 | $3.34 | $3.50 | $3.50 | 92,078 |
| 2023-10-11 | $3.34 | $3.60 | $3.24 | $3.54 | $3.54 | 52,232 |
| 2023-10-10 | $3.10 | $3.40 | $3.10 | $3.36 | $3.36 | 68,578 |
| 2023-10-09 | $3.34 | $3.34 | $2.92 | $3.18 | $3.18 | 124,234 |
| 2023-10-06 | $3.15 | $3.47 | $3.09 | $3.38 | $3.38 | 232,150 |
| 2023-10-05 | $2.55 | $3.16 | $2.55 | $3.11 | $3.11 | 273,374 |
| 2023-10-04 | $2.68 | $2.68 | $2.55 | $2.66 | $2.66 | 39,865 |
| 2023-10-03 | $2.61 | $2.80 | $2.57 | $2.73 | $2.73 | 39,603 |
| 2023-10-02 | $2.54 | $2.79 | $2.43 | $2.73 | $2.73 | 54,356 |
| 2023-09-29 | $2.72 | $2.80 | $2.51 | $2.56 | $2.56 | 36,104 |
| 2023-09-28 | $2.76 | $2.79 | $2.50 | $2.62 | $2.62 | 51,673 |
| 2023-09-27 | $2.65 | $2.84 | $2.62 | $2.67 | $2.67 | 49,747 |
| 2023-09-26 | $2.72 | $2.81 | $2.66 | $2.70 | $2.70 | 49,686 |
| 2023-09-25 | $2.60 | $2.88 | $2.51 | $2.71 | $2.71 | 79,861 |
| 2023-09-22 | $2.62 | $2.70 | $2.52 | $2.65 | $2.65 | 20,867 |
| 2023-09-21 | $2.90 | $2.91 | $2.48 | $2.65 | $2.65 | 125,838 |
| 2023-09-20 | $2.99 | $3.04 | $2.82 | $2.84 | $2.84 | 120,406 |
| 2023-09-19 | $2.66 | $2.98 | $2.66 | $2.94 | $2.94 | 120,979 |
| 2023-09-18 | $2.82 | $2.92 | $2.70 | $2.89 | $2.89 | 260,975 |
| 2023-09-15 | $2.39 | $2.93 | $2.36 | $2.89 | $2.89 | 1,376,691 |
| 2023-09-14 | $2.65 | $2.66 | $2.43 | $2.45 | $2.45 | 60,557 |
| 2023-09-13 | $2.58 | $2.67 | $2.48 | $2.65 | $2.65 | 60,261 |
| 2023-09-12 | $2.55 | $2.73 | $2.53 | $2.62 | $2.62 | 60,662 |
| 2023-09-11 | $2.45 | $2.75 | $2.39 | $2.60 | $2.60 | 131,650 |
| 2023-09-08 | $2.63 | $2.64 | $2.35 | $2.41 | $2.41 | 140,893 |
| 2023-09-07 | $2.57 | $2.75 | $2.52 | $2.61 | $2.61 | 151,975 |
| 2023-09-06 | $2.52 | $2.59 | $2.45 | $2.56 | $2.56 | 40,223 |
| 2023-09-05 | $2.49 | $2.65 | $2.42 | $2.56 | $2.56 | 86,619 |
| 2023-09-01 | $2.37 | $2.57 | $2.34 | $2.46 | $2.46 | 93,122 |
| 2023-08-31 | $2.23 | $2.44 | $2.14 | $2.38 | $2.38 | 96,688 |
| 2023-08-30 | $2.48 | $2.48 | $2.20 | $2.26 | $2.26 | 145,589 |
| 2023-08-29 | $2.24 | $2.53 | $2.23 | $2.43 | $2.43 | 524,567 |
| 2023-08-28 | $2.20 | $2.22 | $2.08 | $2.19 | $2.19 | 62,820 |
| 2023-08-25 | $2.07 | $2.22 | $2.07 | $2.22 | $2.22 | 139,178 |
| 2023-08-24 | $2.10 | $2.10 | $2.00 | $2.07 | $2.07 | 45,907 |
| 2023-08-23 | $2.08 | $2.08 | $2.00 | $2.04 | $2.04 | 18,281 |
| 2023-08-22 | $2.07 | $2.08 | $2.04 | $2.08 | $2.08 | 21,821 |
| 2023-08-21 | $2.09 | $2.10 | $1.98 | $2.08 | $2.08 | 28,405 |
| 2023-08-18 | $1.99 | $2.09 | $1.97 | $2.07 | $2.07 | 64,746 |
| 2023-08-17 | $2.12 | $2.12 | $1.98 | $2.05 | $2.05 | 23,830 |
| 2023-08-16 | $2.05 | $2.12 | $2.00 | $2.10 | $2.10 | 82,162 |
| 2023-08-15 | $2.11 | $2.13 | $2.08 | $2.10 | $2.10 | 48,861 |
| 2023-08-14 | $2.01 | $2.13 | $2.00 | $2.13 | $2.13 | 89,316 |
| 2023-08-11 | $2.10 | $2.10 | $2.01 | $2.06 | $2.06 | 43,598 |
| 2023-08-10 | $2.07 | $2.17 | $1.93 | $2.10 | $2.10 | 223,365 |
| 2023-08-09 | $2.13 | $2.19 | $2.06 | $2.15 | $2.15 | 78,042 |
| 2023-08-08 | $2.20 | $2.21 | $2.08 | $2.15 | $2.15 | 42,753 |
| 2023-08-07 | $2.13 | $2.22 | $2.05 | $2.18 | $2.18 | 48,172 |
| 2023-08-04 | $2.25 | $2.25 | $2.16 | $2.16 | $2.16 | 31,398 |
| 2023-08-03 | $2.13 | $2.27 | $2.12 | $2.23 | $2.23 | 50,364 |
| 2023-08-02 | $2.15 | $2.22 | $2.11 | $2.17 | $2.17 | 33,279 |
| 2023-08-01 | $2.15 | $2.22 | $2.15 | $2.19 | $2.19 | 42,824 |
| 2023-07-31 | $2.08 | $2.31 | $2.08 | $2.24 | $2.24 | 38,637 |
| 2023-07-28 | $2.17 | $2.17 | $2.07 | $2.11 | $2.11 | 98,693 |
| 2023-07-27 | $2.19 | $2.23 | $2.11 | $2.11 | $2.11 | 89,694 |
| 2023-07-26 | $2.22 | $2.27 | $2.17 | $2.23 | $2.23 | 41,237 |
| 2023-07-25 | $2.21 | $2.27 | $2.14 | $2.17 | $2.17 | 46,875 |
| 2023-07-24 | $2.24 | $2.27 | $2.16 | $2.23 | $2.23 | 51,533 |
| 2023-07-21 | $2.26 | $2.29 | $2.22 | $2.23 | $2.23 | 37,074 |
| 2023-07-20 | $2.23 | $2.39 | $2.21 | $2.25 | $2.25 | 147,773 |
| 2023-07-19 | $2.16 | $2.31 | $2.10 | $2.26 | $2.26 | 147,809 |
| 2023-07-18 | $2.14 | $2.20 | $2.10 | $2.17 | $2.17 | 77,445 |
| 2023-07-17 | $2.09 | $2.25 | $2.08 | $2.15 | $2.15 | 84,312 |
| 2023-07-14 | $2.23 | $2.23 | $2.08 | $2.11 | $2.11 | 98,615 |
| 2023-07-13 | $2.13 | $2.31 | $2.13 | $2.22 | $2.22 | 158,878 |
| 2023-07-12 | $2.15 | $2.28 | $2.02 | $2.22 | $2.22 | 197,763 |
| 2023-07-11 | $2.16 | $2.19 | $1.93 | $2.07 | $2.07 | 642,922 |
| 2023-07-10 | $2.31 | $2.31 | $2.13 | $2.16 | $2.16 | 180,271 |
| 2023-07-07 | $2.33 | $2.42 | $2.27 | $2.30 | $2.30 | 152,115 |
| 2023-07-06 | $2.31 | $2.42 | $2.20 | $2.34 | $2.34 | 175,114 |
| 2023-07-05 | $2.35 | $2.44 | $2.28 | $2.43 | $2.43 | 125,635 |
| 2023-07-03 | $2.48 | $2.51 | $2.21 | $2.38 | $2.38 | 271,464 |
| 2023-06-30 | $2.54 | $2.55 | $2.49 | $2.50 | $2.50 | 42,850 |
| 2023-06-29 | $2.46 | $2.55 | $2.44 | $2.54 | $2.54 | 119,868 |
| 2023-06-28 | $2.45 | $2.59 | $2.42 | $2.53 | $2.53 | 148,467 |
| 2023-06-27 | $2.68 | $2.68 | $2.37 | $2.53 | $2.53 | 161,686 |
| 2023-06-26 | $2.70 | $2.77 | $2.58 | $2.64 | $2.64 | 246,086 |
| 2023-06-23 | $2.76 | $2.83 | $2.60 | $2.70 | $2.70 | 214,543 |
| 2023-06-22 | $3.00 | $3.01 | $2.69 | $2.83 | $2.83 | 245,963 |
| 2023-06-21 | $2.88 | $2.88 | $2.65 | $2.84 | $2.84 | 201,341 |
| 2023-06-20 | $2.74 | $2.88 | $2.55 | $2.83 | $2.83 | 380,275 |
| 2023-06-16 | $2.72 | $2.77 | $2.62 | $2.71 | $2.71 | 96,471 |
| 2023-06-15 | $2.60 | $2.74 | $2.57 | $2.72 | $2.72 | 120,696 |
| 2023-06-14 | $2.68 | $2.86 | $2.57 | $2.67 | $2.67 | 319,110 |
| 2023-06-13 | $2.75 | $2.93 | $2.53 | $2.66 | $2.66 | 521,283 |
| 2023-06-12 | $3.00 | $3.03 | $2.70 | $2.76 | $2.76 | 140,963 |
| 2023-06-09 | $3.11 | $3.21 | $2.77 | $2.91 | $2.91 | 204,851 |
| 2023-06-08 | $3.04 | $3.12 | $2.85 | $3.11 | $3.11 | 120,698 |
| 2023-06-07 | $3.00 | $3.14 | $2.85 | $3.09 | $3.09 | 516,959 |
| 2023-06-06 | $2.97 | $3.34 | $2.51 | $2.77 | $2.77 | 963,137 |
| 2023-06-05 | $2.73 | $2.95 | $2.69 | $2.77 | $2.77 | 400,290 |
| 2023-06-02 | $2.31 | $2.81 | $2.30 | $2.81 | $2.81 | 644,528 |
| 2023-06-01 | $2.25 | $2.36 | $2.25 | $2.31 | $2.31 | 414,784 |
| 2023-05-31 | $2.39 | $2.55 | $2.30 | $2.30 | $2.30 | 193,870 |
| 2023-05-30 | $2.80 | $3.00 | $2.33 | $2.38 | $2.38 | 795,833 |
| 2023-05-26 | $2.00 | $3.28 | $1.96 | $3.19 | $3.19 | 4,418,111 |
| 2023-05-25 | $2.46 | $2.65 | $2.30 | $2.43 | $2.43 | 260,390 |
| 2023-05-24 | $2.64 | $2.72 | $2.42 | $2.49 | $2.49 | 374,607 |
| 2023-05-23 | $3.14 | $3.24 | $2.40 | $2.57 | $2.57 | 450,526 |
| 2023-05-22 | $3.20 | $3.33 | $3.02 | $3.19 | $3.19 | 147,091 |
| 2023-05-19 | $3.27 | $3.51 | $3.13 | $3.20 | $3.20 | 274,489 |
| 2023-05-18 | $3.46 | $3.59 | $3.20 | $3.28 | $3.28 | 349,887 |
| 2023-05-17 | $3.86 | $3.92 | $3.44 | $3.57 | $3.57 | 272,212 |
| 2023-05-16 | $4.03 | $4.15 | $3.58 | $3.99 | $3.99 | 394,672 |
| 2023-05-15 | $3.96 | $4.44 | $3.92 | $4.03 | $4.03 | 583,569 |
| 2023-05-12 | $4.66 | $5.25 | $3.56 | $3.93 | $3.93 | 2,992,982 |
| 2023-05-11 | $4.53 | $5.23 | $4.31 | $4.50 | $4.50 | 4,564,016 |
| 2023-05-10 | $4.26 | $5.41 | $3.83 | $4.85 | $4.85 | 21,447,693 |
| 2023-05-09 | $2.87 | $6.03 | $2.83 | $3.40 | $3.40 | 50,148,815 |
| 2023-05-08 | $2.53 | $2.53 | $2.12 | $2.25 | $2.25 | 6,601 |
| 2023-05-05 | $2.36 | $2.40 | $2.33 | $2.40 | $2.40 | 5,484 |
| 2023-05-04 | $2.33 | $2.40 | $2.29 | $2.35 | $2.35 | 20,930 |
| 2023-05-03 | $2.02 | $2.40 | $2.02 | $2.29 | $2.29 | 19,917 |
| 2023-05-02 | $1.85 | $2.34 | $1.71 | $2.07 | $2.07 | 76,341 |
| 2023-05-01 | $2.35 | $2.35 | $1.62 | $1.64 | $1.64 | 27,878 |
| 2023-04-28 | $2.22 | $2.30 | $2.17 | $2.27 | $2.27 | 5,944 |
| 2023-04-27 | $2.28 | $2.40 | $2.19 | $2.19 | $2.19 | 6,753 |
| 2023-04-26 | $2.35 | $2.49 | $2.10 | $2.32 | $2.32 | 150,106 |
| 2023-04-25 | $2.49 | $2.49 | $2.49 | $2.49 | $2.49 | 188 |
| 2023-04-24 | $2.54 | $2.54 | $2.41 | $2.49 | $2.49 | 1,895 |
| 2023-04-21 | $2.46 | $2.68 | $2.46 | $2.47 | $2.47 | 12,880 |
| 2023-04-20 | $2.31 | $2.73 | $2.23 | $2.70 | $2.70 | 9,277 |
| 2023-04-19 | $2.18 | $2.32 | $2.18 | $2.26 | $2.26 | 13,025 |
| 2023-04-18 | $2.05 | $2.12 | $2.05 | $2.10 | $2.10 | 4,346 |
| 2023-04-17 | $2.09 | $2.10 | $2.01 | $2.02 | $2.02 | 2,861 |
| 2023-04-14 | $2.26 | $2.28 | $2.14 | $2.19 | $2.19 | 4,802 |
| 2023-04-13 | $2.14 | $2.28 | $2.00 | $2.20 | $2.20 | 18,854 |
| 2023-04-12 | $2.04 | $2.04 | $1.92 | $1.92 | $1.92 | 8,419 |
| 2023-04-11 | $2.10 | $2.27 | $2.01 | $2.02 | $2.02 | 14,113 |
| 2023-04-10 | $2.26 | $2.31 | $2.15 | $2.17 | $2.17 | 10,033 |
| 2023-04-06 | $2.20 | $2.35 | $2.14 | $2.20 | $2.20 | 16,100 |
| 2023-04-05 | $2.23 | $2.23 | $2.13 | $2.13 | $2.13 | 5,360 |
| 2023-04-04 | $2.21 | $2.28 | $2.11 | $2.20 | $2.20 | 15,368 |
| 2023-04-03 | $2.05 | $2.38 | $2.00 | $2.24 | $2.24 | 14,920 |
| 2023-03-31 | $2.74 | $2.74 | $1.99 | $2.10 | $2.10 | 104,128 |
| 2023-03-30 | $2.74 | $2.74 | $2.57 | $2.57 | $2.57 | 13,327 |
| 2023-03-29 | $2.63 | $2.75 | $2.36 | $2.59 | $2.59 | 12,711 |
| 2023-03-28 | $2.55 | $2.78 | $2.46 | $2.55 | $2.55 | 11,449 |
| 2023-03-27 | $2.30 | $2.41 | $2.30 | $2.41 | $2.41 | 17,793 |
| 2023-03-24 | $2.37 | $2.42 | $2.28 | $2.32 | $2.32 | 5,358 |
| 2023-03-23 | $2.50 | $2.55 | $2.36 | $2.45 | $2.45 | 7,422 |
| 2023-03-22 | $2.55 | $2.57 | $2.49 | $2.51 | $2.51 | 5,402 |
| 2023-03-21 | $2.70 | $2.73 | $2.54 | $2.56 | $2.56 | 9,732 |
| 2023-03-20 | $2.76 | $2.79 | $2.52 | $2.68 | $2.68 | 9,075 |
| 2023-03-17 | $2.83 | $2.83 | $2.62 | $2.70 | $2.70 | 14,667 |
| 2023-03-16 | $2.68 | $2.82 | $2.65 | $2.77 | $2.77 | 4,044 |
| 2023-03-15 | $2.65 | $2.78 | $2.56 | $2.62 | $2.62 | 17,907 |
| 2023-03-14 | $2.65 | $2.95 | $2.56 | $2.64 | $2.64 | 51,418 |
| 2023-03-13 | $2.85 | $2.98 | $2.54 | $2.54 | $2.54 | 120,055 |
| 2023-03-10 | $3.11 | $3.17 | $2.93 | $2.93 | $2.93 | 62,835 |
| 2023-03-09 | $3.22 | $3.23 | $2.93 | $3.02 | $3.02 | 42,330 |
| 2023-03-08 | $3.21 | $3.41 | $3.21 | $3.32 | $3.32 | 21,067 |
| 2023-03-07 | $3.05 | $3.30 | $2.89 | $3.30 | $3.30 | 60,737 |
| 2023-03-06 | $3.08 | $3.19 | $2.88 | $3.00 | $3.00 | 41,875 |
| 2023-03-03 | $3.22 | $3.22 | $2.93 | $3.12 | $3.12 | 13,605 |
| 2023-03-02 | $3.05 | $3.39 | $3.02 | $3.17 | $3.17 | 74,823 |
| 2023-03-01 | $2.85 | $3.25 | $2.80 | $3.15 | $3.15 | 98,597 |
| 2023-02-28 | $2.92 | $3.00 | $2.85 | $2.95 | $2.95 | 54,127 |
| 2023-02-27 | $3.01 | $3.01 | $2.85 | $2.95 | $2.95 | 17,257 |
| 2023-02-24 | $3.05 | $3.20 | $2.93 | $2.99 | $2.99 | 74,496 |
| 2023-02-23 | $2.87 | $3.28 | $2.78 | $2.95 | $2.95 | 146,465 |
| 2023-02-22 | $2.74 | $2.88 | $2.68 | $2.81 | $2.81 | 37,782 |
| 2023-02-21 | $2.89 | $2.89 | $2.61 | $2.76 | $2.76 | 36,704 |
| 2023-02-17 | $2.77 | $2.90 | $2.70 | $2.84 | $2.84 | 77,183 |
| 2023-02-16 | $2.68 | $2.75 | $2.60 | $2.72 | $2.72 | 113,730 |
| 2023-02-15 | $2.63 | $2.73 | $2.48 | $2.70 | $2.70 | 93,872 |
| 2023-02-14 | $2.59 | $2.63 | $2.42 | $2.61 | $2.61 | 105,572 |
| 2023-02-13 | $2.35 | $2.58 | $2.23 | $2.58 | $2.58 | 88,202 |
| 2023-02-10 | $2.05 | $2.35 | $2.00 | $2.35 | $2.35 | 167,571 |
| 2023-02-09 | $1.90 | $2.09 | $1.78 | $2.02 | $2.02 | 100,344 |
| 2023-02-08 | $1.80 | $1.85 | $1.72 | $1.84 | $1.84 | 34,318 |
| 2023-02-07 | $1.78 | $1.80 | $1.69 | $1.80 | $1.80 | 34,703 |
| 2023-02-06 | $1.80 | $1.81 | $1.72 | $1.79 | $1.79 | 58,692 |
| 2023-02-03 | $1.79 | $1.85 | $1.74 | $1.82 | $1.82 | 72,280 |
| 2023-02-02 | $1.80 | $1.84 | $1.72 | $1.81 | $1.81 | 45,229 |
| 2023-02-01 | $1.82 | $1.84 | $1.71 | $1.81 | $1.81 | 28,352 |
| 2023-01-31 | $1.77 | $1.84 | $1.70 | $1.82 | $1.82 | 54,485 |
| 2023-01-30 | $1.78 | $1.86 | $1.66 | $1.82 | $1.82 | 133,662 |
| 2023-01-27 | $1.68 | $1.90 | $1.68 | $1.79 | $1.79 | 141,549 |
| 2023-01-26 | $1.77 | $1.89 | $1.70 | $1.73 | $1.73 | 169,859 |
| 2023-01-25 | $1.99 | $1.99 | $1.76 | $1.80 | $1.80 | 251,604 |
| 2023-01-24 | $1.90 | $2.04 | $1.88 | $2.00 | $2.00 | 488,581 |
| 2023-01-23 | $2.54 | $2.67 | $1.95 | $2.08 | $2.08 | 6,075,317 |
| 2023-01-20 | $2.19 | $2.19 | $2.05 | $2.10 | $2.10 | 5,283 |
| 2023-01-19 | $1.94 | $2.10 | $1.76 | $2.08 | $2.08 | 21,705 |
| 2023-01-18 | $2.20 | $2.31 | $1.83 | $1.83 | $1.83 | 68,223 |
| 2023-01-17 | $2.26 | $2.37 | $2.12 | $2.26 | $2.26 | 16,915 |
| 2023-01-13 | $2.20 | $2.34 | $1.96 | $2.20 | $2.20 | 28,078 |
| 2023-01-12 | $1.81 | $2.35 | $1.79 | $2.17 | $2.17 | 41,997 |
| 2023-01-11 | $1.80 | $1.80 | $1.70 | $1.77 | $1.77 | 11,301 |
| 2023-01-10 | $1.96 | $1.99 | $1.65 | $1.66 | $1.66 | 37,439 |
| 2023-01-09 | $1.97 | $2.10 | $1.90 | $1.99 | $1.99 | 23,247 |
| 2023-01-06 | $1.72 | $1.89 | $1.72 | $1.89 | $1.89 | 15,993 |
| 2023-01-05 | $1.70 | $1.83 | $1.68 | $1.69 | $1.69 | 4,040 |
| 2023-01-04 | $1.68 | $1.84 | $1.68 | $1.70 | $1.70 | 22,379 |
| 2023-01-03 | $1.65 | $1.71 | $1.60 | $1.71 | $1.71 | 49,167 |
| 2022-12-30 | $1.73 | $1.77 | $1.51 | $1.55 | $1.55 | 116,261 |
| 2022-12-29 | $1.67 | $2.03 | $1.52 | $1.68 | $1.68 | 114,776 |
| 2022-12-28 | $1.55 | $1.60 | $1.55 | $1.57 | $1.57 | 35,958 |
| 2022-12-27 | $1.51 | $1.57 | $1.45 | $1.49 | $1.49 | 14,810 |
| 2022-12-23 | $1.80 | $2.09 | $1.50 | $1.51 | $1.51 | 58,348 |
| 2022-12-22 | $1.67 | $1.68 | $1.51 | $1.58 | $1.58 | 13,701 |
| 2022-12-21 | $1.75 | $1.85 | $1.51 | $1.70 | $1.70 | 53,257 |
| 2022-12-20 | $2.03 | $2.10 | $1.60 | $1.60 | $1.60 | 27,853 |
| 2022-12-19 | $1.93 | $1.96 | $1.68 | $1.68 | $1.68 | 27,372 |
| 2022-12-16 | $1.89 | $2.16 | $1.81 | $1.89 | $1.89 | 11,648 |
| 2022-12-15 | $1.98 | $2.02 | $1.90 | $1.90 | $1.90 | 20,342 |
| 2022-12-14 | $1.99 | $2.23 | $1.98 | $1.99 | $1.99 | 22,301 |
| 2022-12-13 | $1.99 | $2.09 | $1.99 | $2.01 | $2.01 | 2,431 |
| 2022-12-12 | $2.00 | $2.35 | $1.98 | $2.04 | $2.04 | 34,324 |
| 2022-12-09 | $2.10 | $2.22 | $2.03 | $2.04 | $2.04 | 2,828 |
| 2022-12-08 | $2.18 | $2.19 | $2.01 | $2.10 | $2.10 | 8,214 |
| 2022-12-07 | $2.10 | $2.23 | $1.91 | $2.14 | $2.14 | 21,503 |
| 2022-12-06 | $2.12 | $2.44 | $2.10 | $2.14 | $2.14 | 23,003 |
| 2022-12-05 | $2.23 | $2.42 | $2.11 | $2.21 | $2.21 | 9,851 |
| 2022-12-02 | $2.12 | $2.33 | $2.11 | $2.26 | $2.26 | 32,933 |
| 2022-12-01 | $2.14 | $2.35 | $2.10 | $2.16 | $2.16 | 75,075 |
| 2022-11-30 | $2.12 | $2.44 | $2.08 | $2.16 | $2.16 | 44,622 |
| 2022-11-29 | $2.25 | $2.60 | $2.07 | $2.10 | $2.10 | 29,451 |
| 2022-11-28 | $2.34 | $2.59 | $2.25 | $2.31 | $2.31 | 6,141 |
| 2022-11-25 | $2.37 | $2.37 | $2.35 | $2.35 | $2.35 | 429 |
| 2022-11-23 | $2.25 | $2.46 | $2.25 | $2.25 | $2.25 | 5,753 |
| 2022-11-22 | $2.25 | $2.26 | $2.17 | $2.23 | $2.23 | 21,121 |
| 2022-11-21 | $2.20 | $2.29 | $2.15 | $2.25 | $2.25 | 32,966 |
| 2022-11-18 | $2.55 | $2.65 | $2.08 | $2.16 | $2.16 | 62,121 |
| 2022-11-17 | $2.86 | $2.89 | $2.45 | $2.50 | $2.50 | 45,948 |
| 2022-11-16 | $2.68 | $2.87 | $2.68 | $2.86 | $2.86 | 6,407 |
| 2022-11-15 | $2.71 | $2.87 | $2.67 | $2.68 | $2.68 | 3,914 |
| 2022-11-14 | $2.72 | $2.89 | $2.55 | $2.67 | $2.67 | 17,105 |
| 2022-11-11 | $2.60 | $2.88 | $2.60 | $2.76 | $2.76 | 10,961 |
| 2022-11-10 | $2.55 | $2.88 | $2.55 | $2.56 | $2.56 | 24,303 |
| 2022-11-09 | $2.58 | $2.70 | $2.50 | $2.53 | $2.53 | 7,559 |
| 2022-11-08 | $2.58 | $2.88 | $2.57 | $2.57 | $2.57 | 9,419 |
| 2022-11-07 | $2.73 | $2.73 | $2.57 | $2.59 | $2.59 | 20,525 |
| 2022-11-04 | $2.85 | $2.85 | $2.57 | $2.57 | $2.57 | 21,651 |
| 2022-11-03 | $2.74 | $2.89 | $2.74 | $2.89 | $2.89 | 768 |
| 2022-11-02 | $2.71 | $2.71 | $2.66 | $2.66 | $2.66 | 427 |
| 2022-11-01 | $2.77 | $3.20 | $2.66 | $2.76 | $2.76 | 8,949 |
| 2022-10-31 | $2.94 | $2.94 | $2.69 | $2.70 | $2.70 | 14,020 |
| 2022-10-28 | $3.29 | $3.29 | $2.74 | $2.84 | $2.84 | 81,139 |
| 2022-10-27 | $3.12 | $3.31 | $3.11 | $3.29 | $3.29 | 12,887 |
| 2022-10-26 | $3.00 | $3.15 | $3.00 | $3.06 | $3.06 | 7,666 |
| 2022-10-25 | $2.88 | $2.98 | $2.81 | $2.93 | $2.93 | 14,388 |
| 2022-10-24 | $2.90 | $2.91 | $2.80 | $2.80 | $2.80 | 4,001 |
| 2022-10-21 | $3.26 | $3.41 | $2.86 | $2.88 | $2.88 | 66,739 |
| 2022-10-20 | $3.26 | $3.65 | $3.20 | $3.20 | $3.20 | 33,899 |
| 2022-10-19 | $3.20 | $3.33 | $3.20 | $3.33 | $3.33 | 15,511 |
| 2022-10-18 | $3.15 | $3.36 | $3.15 | $3.21 | $3.21 | 14,670 |
| 2022-10-17 | $3.10 | $3.30 | $2.80 | $3.18 | $3.18 | 17,375 |
| 2022-10-14 | $3.05 | $3.19 | $3.00 | $3.00 | $3.00 | 34,801 |
| 2022-10-13 | $2.77 | $3.15 | $2.77 | $3.00 | $3.00 | 18,969 |
| 2022-10-12 | $2.93 | $2.94 | $2.80 | $2.83 | $2.83 | 1,404 |
| 2022-10-11 | $2.94 | $3.09 | $2.86 | $2.98 | $2.98 | 13,684 |
| 2022-10-10 | $2.95 | $2.99 | $2.72 | $2.80 | $2.80 | 18,645 |
| 2022-10-07 | $3.05 | $3.09 | $2.96 | $2.96 | $2.96 | 1,089 |
| 2022-10-06 | $2.91 | $3.10 | $2.91 | $3.10 | $3.10 | 4,569 |
| 2022-10-05 | $2.99 | $3.00 | $2.87 | $2.87 | $2.87 | 3,109 |
| 2022-10-04 | $2.99 | $3.00 | $2.80 | $2.90 | $2.90 | 6,008 |
| 2022-10-03 | $3.06 | $3.10 | $2.99 | $2.99 | $2.99 | 3,260 |
| 2022-09-30 | $3.19 | $3.49 | $3.04 | $3.05 | $3.05 | 8,340 |
| 2022-09-29 | $2.83 | $3.16 | $2.83 | $3.13 | $3.13 | 6,395 |
| 2022-09-28 | $2.70 | $3.17 | $2.70 | $2.81 | $2.81 | 6,837 |
| 2022-09-27 | $2.80 | $2.86 | $2.71 | $2.71 | $2.71 | 2,507 |
| 2022-09-26 | $2.82 | $2.85 | $2.82 | $2.82 | $2.82 | 20,880 |
| 2022-09-23 | $2.66 | $2.88 | $2.62 | $2.88 | $2.88 | 16,030 |
| 2022-09-22 | $2.82 | $2.87 | $2.65 | $2.66 | $2.66 | 16,708 |
| 2022-09-21 | $2.86 | $3.01 | $2.83 | $2.90 | $2.90 | 2,762 |
| 2022-09-20 | $2.87 | $3.04 | $2.80 | $2.82 | $2.82 | 3,011 |
| 2022-09-19 | $2.84 | $2.99 | $2.75 | $2.83 | $2.83 | 9,318 |
| 2022-09-16 | $3.21 | $3.35 | $2.87 | $2.92 | $2.92 | 91,195 |
| 2022-09-15 | $3.31 | $3.41 | $3.21 | $3.26 | $3.26 | 18,105 |
| 2022-09-14 | $3.36 | $3.36 | $3.30 | $3.30 | $3.30 | 5,136 |
| 2022-09-13 | $3.31 | $3.43 | $3.30 | $3.30 | $3.30 | 6,284 |
| 2022-09-12 | $3.35 | $3.54 | $3.30 | $3.30 | $3.30 | 17,414 |
| 2022-09-09 | $3.55 | $3.55 | $3.28 | $3.30 | $3.30 | 10,188 |
| 2022-09-08 | $3.77 | $3.85 | $3.48 | $3.50 | $3.50 | 36,755 |
| 2022-09-07 | $3.33 | $3.87 | $3.33 | $3.84 | $3.84 | 31,131 |
| 2022-09-06 | $3.33 | $4.26 | $3.03 | $3.43 | $3.43 | 99,120 |
| 2022-09-02 | $3.17 | $3.49 | $3.03 | $3.27 | $3.27 | 58,153 |
| 2022-09-01 | $2.75 | $3.36 | $2.68 | $2.81 | $2.81 | 37,329 |
| 2022-08-31 | $2.88 | $2.88 | $2.75 | $2.75 | $2.75 | 2,839 |
| 2022-08-30 | $2.78 | $2.88 | $2.75 | $2.80 | $2.80 | 2,403 |
| 2022-08-29 | $2.93 | $3.00 | $2.71 | $2.73 | $2.73 | 9,722 |
| 2022-08-26 | $3.06 | $3.06 | $2.83 | $2.99 | $2.99 | 8,424 |
| 2022-08-25 | $2.99 | $3.14 | $2.95 | $3.12 | $3.12 | 16,965 |
| 2022-08-24 | $2.92 | $3.12 | $2.81 | $3.04 | $3.04 | 12,439 |
| 2022-08-23 | $2.82 | $3.06 | $2.67 | $2.94 | $2.94 | 8,975 |
| 2022-08-22 | $3.05 | $3.15 | $2.62 | $2.62 | $2.62 | 62,434 |
| 2022-08-19 | $3.07 | $3.09 | $3.05 | $3.05 | $3.05 | 10,074 |
| 2022-08-18 | $3.08 | $3.20 | $3.05 | $3.08 | $3.08 | 8,449 |
| 2022-08-17 | $3.07 | $3.22 | $3.05 | $3.12 | $3.12 | 16,722 |
| 2022-08-16 | $3.35 | $3.51 | $3.11 | $3.15 | $3.15 | 25,246 |
| 2022-08-15 | $3.50 | $3.55 | $3.36 | $3.37 | $3.37 | 23,263 |
| 2022-08-12 | $3.73 | $3.75 | $3.31 | $3.50 | $3.50 | 56,532 |
| 2022-08-11 | $3.68 | $3.91 | $3.68 | $3.70 | $3.70 | 8,369 |
| 2022-08-10 | $4.16 | $4.20 | $3.73 | $3.74 | $3.74 | 14,509 |
| 2022-08-09 | $4.15 | $4.30 | $4.15 | $4.15 | $4.15 | 4,594 |
| 2022-08-08 | $3.77 | $4.40 | $3.77 | $4.19 | $4.19 | 12,592 |
| 2022-08-05 | $3.93 | $4.32 | $3.65 | $3.72 | $3.72 | 58,474 |
| 2022-08-04 | $4.09 | $4.41 | $3.65 | $3.88 | $3.88 | 22,499 |
| 2022-08-03 | $4.06 | $4.22 | $3.95 | $3.95 | $3.95 | 10,149 |
| 2022-08-02 | $3.84 | $4.11 | $3.84 | $4.07 | $4.07 | 24,594 |
| 2022-08-01 | $4.19 | $4.19 | $3.80 | $3.80 | $3.80 | 29,111 |
| 2022-07-29 | $3.80 | $4.56 | $3.80 | $4.39 | $4.39 | 107,480 |
| 2022-07-28 | $3.33 | $3.83 | $3.18 | $3.70 | $3.70 | 26,238 |
| 2022-07-27 | $3.17 | $3.61 | $3.17 | $3.17 | $3.17 | 2,961 |
| 2022-07-26 | $3.25 | $3.27 | $3.15 | $3.17 | $3.17 | 7,171 |
| 2022-07-25 | $3.30 | $3.33 | $3.26 | $3.27 | $3.27 | 4,881 |
| 2022-07-22 | $3.46 | $3.58 | $3.30 | $3.35 | $3.35 | 9,089 |
| 2022-07-21 | $3.67 | $3.67 | $3.34 | $3.52 | $3.52 | 11,625 |
| 2022-07-20 | $3.25 | $3.80 | $3.25 | $3.51 | $3.51 | 22,364 |
| 2022-07-19 | $3.49 | $3.49 | $3.23 | $3.23 | $3.23 | 14,788 |
| 2022-07-18 | $3.41 | $3.50 | $3.41 | $3.41 | $3.41 | 13,509 |
| 2022-07-15 | $3.50 | $3.50 | $3.29 | $3.41 | $3.41 | 12,908 |
| 2022-07-14 | $3.41 | $3.49 | $3.39 | $3.44 | $3.44 | 10,489 |
| 2022-07-13 | $3.15 | $3.49 | $3.15 | $3.38 | $3.38 | 26,118 |
| 2022-07-12 | $3.20 | $3.22 | $3.15 | $3.18 | $3.18 | 13,044 |
| 2022-07-11 | $3.24 | $3.24 | $3.15 | $3.19 | $3.19 | 10,950 |
| 2022-07-08 | $3.17 | $3.45 | $3.15 | $3.29 | $3.29 | 47,939 |
| 2022-07-07 | $3.25 | $3.27 | $3.16 | $3.17 | $3.17 | 7,809 |
| 2022-07-06 | $3.15 | $3.47 | $3.15 | $3.21 | $3.21 | 10,928 |
| 2022-07-05 | $3.15 | $3.34 | $3.15 | $3.17 | $3.17 | 5,999 |
| 2022-07-01 | $3.11 | $3.22 | $3.02 | $3.20 | $3.20 | 8,778 |
| 2022-06-30 | $3.13 | $3.26 | $3.09 | $3.15 | $3.15 | 26,115 |
| 2022-06-29 | $3.02 | $3.10 | $2.99 | $3.10 | $3.10 | 9,131 |
| 2022-06-28 | $3.03 | $3.16 | $3.02 | $3.08 | $3.08 | 6,381 |
| 2022-06-27 | $3.11 | $3.16 | $3.08 | $3.08 | $3.08 | 5,835 |
| 2022-06-24 | $2.99 | $3.26 | $2.99 | $3.06 | $3.06 | 9,324 |
| 2022-06-23 | $2.99 | $3.24 | $2.99 | $3.02 | $3.02 | 9,255 |
| 2022-06-22 | $2.98 | $3.29 | $2.98 | $2.99 | $2.99 | 19,043 |
| 2022-06-21 | $3.33 | $3.33 | $2.84 | $2.84 | $2.84 | 8,172 |
| 2022-06-17 | $3.16 | $3.27 | $3.04 | $3.09 | $3.09 | 9,517 |
| 2022-06-16 | $3.25 | $3.31 | $3.11 | $3.18 | $3.18 | 11,559 |
| 2022-06-15 | $2.75 | $3.21 | $2.75 | $3.14 | $3.14 | 18,370 |
| 2022-06-14 | $3.00 | $3.23 | $2.89 | $2.95 | $2.95 | 17,754 |
| 2022-06-13 | $3.24 | $3.26 | $2.94 | $2.95 | $2.95 | 24,781 |
| 2022-06-10 | $3.16 | $3.20 | $2.98 | $3.10 | $3.10 | 13,671 |
| 2022-06-09 | $3.19 | $3.24 | $2.73 | $3.03 | $3.03 | 62,915 |
| 2022-06-08 | $3.39 | $3.44 | $3.17 | $3.24 | $3.24 | 41,330 |
| 2022-06-07 | $3.23 | $3.57 | $3.23 | $3.49 | $3.49 | 64,078 |
| 2022-06-06 | $3.10 | $3.27 | $3.10 | $3.20 | $3.20 | 20,975 |
| 2022-06-03 | $3.01 | $3.30 | $3.00 | $3.05 | $3.05 | 18,681 |
| 2022-06-02 | $3.05 | $3.27 | $3.05 | $3.23 | $3.23 | 10,010 |
| 2022-06-01 | $3.24 | $3.34 | $3.10 | $3.17 | $3.17 | 11,931 |
| 2022-05-31 | $3.21 | $3.34 | $3.17 | $3.20 | $3.20 | 8,187 |
| 2022-05-27 | $3.23 | $3.26 | $3.15 | $3.16 | $3.16 | 5,898 |
| 2022-05-26 | $3.04 | $3.20 | $3.03 | $3.18 | $3.18 | 7,165 |
| 2022-05-25 | $2.85 | $3.02 | $2.83 | $3.01 | $3.01 | 8,208 |
| 2022-05-24 | $2.84 | $2.91 | $2.79 | $2.88 | $2.88 | 16,433 |
| 2022-05-23 | $2.94 | $3.06 | $2.85 | $2.85 | $2.85 | 76,301 |
| 2022-05-20 | $2.99 | $3.10 | $2.78 | $3.05 | $3.05 | 40,565 |
| 2022-05-19 | $3.52 | $3.57 | $2.96 | $3.05 | $3.05 | 88,178 |
| 2022-05-18 | $3.17 | $3.74 | $3.07 | $3.58 | $3.58 | 174,454 |
| 2022-05-17 | $2.78 | $3.22 | $2.67 | $3.20 | $3.20 | 49,040 |
| 2022-05-16 | $2.45 | $2.80 | $2.45 | $2.76 | $2.76 | 54,941 |
| 2022-05-13 | $2.31 | $2.71 | $2.23 | $2.49 | $2.49 | 176,814 |
| 2022-05-12 | $2.05 | $2.20 | $1.95 | $2.10 | $2.10 | 59,867 |
| 2022-05-11 | $1.87 | $2.16 | $1.87 | $2.06 | $2.06 | 149,541 |
| 2022-05-10 | $1.70 | $2.30 | $1.70 | $1.99 | $1.99 | 3,730,687 |
| 2022-05-09 | $1.73 | $1.83 | $1.60 | $1.65 | $1.65 | 61,633 |
| 2022-05-06 | $1.86 | $1.86 | $1.65 | $1.80 | $1.80 | 389,691 |
| 2022-05-05 | $1.93 | $2.02 | $1.78 | $1.84 | $1.84 | 57,880 |
| 2022-05-04 | $2.02 | $2.06 | $1.87 | $1.99 | $1.99 | 110,942 |
| 2022-05-03 | $2.12 | $2.19 | $1.97 | $2.01 | $2.01 | 70,594 |
| 2022-05-02 | $2.12 | $2.15 | $1.97 | $2.12 | $2.12 | 70,083 |
| 2022-04-29 | $2.23 | $2.23 | $2.14 | $2.15 | $2.15 | 11,450 |
| 2022-04-28 | $2.25 | $2.35 | $2.16 | $2.16 | $2.16 | 126,725 |
| 2022-04-27 | $2.27 | $2.36 | $2.18 | $2.24 | $2.24 | 60,500 |
| 2022-04-26 | $2.30 | $2.41 | $2.30 | $2.33 | $2.33 | 27,569 |
| 2022-04-25 | $2.49 | $2.49 | $2.27 | $2.35 | $2.35 | 14,288 |
| 2022-04-22 | $2.41 | $2.50 | $2.41 | $2.45 | $2.45 | 7,205 |
| 2022-04-21 | $2.51 | $2.60 | $2.40 | $2.40 | $2.40 | 17,309 |
| 2022-04-20 | $2.55 | $2.64 | $2.51 | $2.58 | $2.58 | 10,177 |
| 2022-04-19 | $2.50 | $2.60 | $2.50 | $2.55 | $2.55 | 24,573 |
| 2022-04-18 | $2.68 | $2.68 | $2.45 | $2.50 | $2.50 | 21,090 |
| 2022-04-14 | $2.67 | $2.71 | $2.50 | $2.63 | $2.63 | 35,649 |
| 2022-04-13 | $2.58 | $2.73 | $2.50 | $2.69 | $2.69 | 117,470 |
| 2022-04-12 | $2.63 | $2.68 | $2.50 | $2.50 | $2.50 | 25,969 |
| 2022-04-11 | $2.38 | $2.80 | $2.37 | $2.71 | $2.71 | 107,040 |
| 2022-04-08 | $2.61 | $2.79 | $2.30 | $2.30 | $2.30 | 39,803 |
| 2022-04-07 | $2.82 | $2.82 | $2.60 | $2.65 | $2.65 | 37,674 |
| 2022-04-06 | $2.74 | $2.88 | $2.74 | $2.75 | $2.75 | 14,123 |
| 2022-04-05 | $2.87 | $2.97 | $2.79 | $2.79 | $2.79 | 22,962 |
| 2022-04-04 | $2.81 | $2.96 | $2.80 | $2.90 | $2.90 | 23,807 |
| 2022-04-01 | $2.92 | $2.97 | $2.85 | $2.89 | $2.89 | 39,110 |
| 2022-03-31 | $2.93 | $2.96 | $2.74 | $2.80 | $2.80 | 31,120 |
| 2022-03-30 | $2.96 | $3.09 | $2.90 | $2.91 | $2.91 | 23,861 |
| 2022-03-29 | $3.13 | $3.13 | $2.82 | $3.02 | $3.02 | 106,889 |
| 2022-03-28 | $3.08 | $3.08 | $2.91 | $3.01 | $3.01 | 20,122 |
| 2022-03-25 | $3.21 | $3.23 | $2.82 | $3.01 | $3.01 | 136,792 |
| 2022-03-24 | $3.47 | $3.51 | $3.05 | $3.20 | $3.20 | 714,455 |
| 2022-03-23 | $3.40 | $3.54 | $3.23 | $3.39 | $3.39 | 33,548 |
| 2022-03-22 | $3.35 | $3.54 | $3.24 | $3.36 | $3.36 | 114,280 |
| 2022-03-21 | $3.44 | $3.77 | $3.23 | $3.23 | $3.23 | 27,799 |
| 2022-03-18 | $3.48 | $3.53 | $3.30 | $3.33 | $3.33 | 78,832 |
| 2022-03-17 | $3.60 | $3.71 | $3.30 | $3.33 | $3.33 | 110,360 |
| 2022-03-16 | $3.89 | $3.89 | $3.49 | $3.49 | $3.49 | 19,415 |
| 2022-03-15 | $3.73 | $3.81 | $3.55 | $3.61 | $3.61 | 20,541 |
| 2022-03-14 | $3.65 | $3.86 | $3.60 | $3.64 | $3.64 | 11,242 |
| 2022-03-11 | $3.94 | $4.20 | $3.63 | $4.00 | $4.00 | 22,926 |
| 2022-03-10 | $3.65 | $4.00 | $3.65 | $3.99 | $3.99 | 8,983 |
| 2022-03-09 | $3.62 | $4.19 | $3.60 | $3.90 | $3.90 | 43,583 |
| 2022-03-08 | $3.96 | $4.07 | $3.60 | $3.70 | $3.70 | 22,303 |
| 2022-03-07 | $4.01 | $4.22 | $3.75 | $3.77 | $3.77 | 29,479 |
| 2022-03-04 | $4.04 | $4.12 | $3.76 | $3.79 | $3.79 | 61,294 |
| 2022-03-03 | $4.43 | $4.48 | $3.82 | $3.91 | $3.91 | 97,899 |
| 2022-03-02 | $4.37 | $4.37 | $4.21 | $4.24 | $4.24 | 6,110 |
| 2022-03-01 | $4.37 | $4.39 | $4.22 | $4.22 | $4.22 | 5,684 |
| 2022-02-28 | $4.20 | $4.41 | $4.20 | $4.20 | $4.20 | 19,771 |
| 2022-02-25 | $4.39 | $4.45 | $4.20 | $4.21 | $4.21 | 27,648 |
| 2022-02-24 | $4.58 | $4.89 | $4.05 | $4.35 | $4.35 | 35,588 |
| 2022-02-23 | $4.70 | $5.04 | $4.59 | $4.77 | $4.77 | 16,043 |
| 2022-02-22 | $4.91 | $4.96 | $4.58 | $4.85 | $4.85 | 5,731 |
| 2022-02-18 | $4.90 | $5.17 | $4.87 | $4.97 | $4.97 | 4,009 |
| 2022-02-17 | $4.91 | $5.18 | $4.85 | $5.14 | $5.14 | 7,264 |
| 2022-02-16 | $5.37 | $5.37 | $4.50 | $5.18 | $5.18 | 62,057 |
| 2022-02-15 | $5.22 | $5.47 | $5.16 | $5.40 | $5.40 | 7,577 |
| 2022-02-14 | $4.71 | $5.28 | $4.70 | $5.20 | $5.20 | 28,034 |
| 2022-02-11 | $5.30 | $5.30 | $5.01 | $5.16 | $5.16 | 7,371 |
| 2022-02-10 | $5.29 | $5.29 | $4.97 | $5.25 | $5.25 | 8,797 |
| 2022-02-09 | $5.41 | $5.41 | $4.94 | $5.30 | $5.30 | 9,807 |
| 2022-02-08 | $5.60 | $5.60 | $4.91 | $5.18 | $5.18 | 28,206 |
| 2022-02-07 | $5.10 | $5.40 | $5.08 | $5.24 | $5.24 | 23,195 |
| 2022-02-04 | $4.88 | $5.19 | $4.83 | $5.00 | $5.00 | 61,590 |
| 2022-02-03 | $4.60 | $4.90 | $4.60 | $4.83 | $4.83 | 7,264 |
| 2022-02-02 | $4.91 | $4.91 | $4.64 | $4.77 | $4.77 | 20,350 |
| 2022-02-01 | $4.81 | $4.92 | $4.68 | $4.68 | $4.68 | 8,970 |
| 2022-01-31 | $4.70 | $4.84 | $4.64 | $4.83 | $4.83 | 20,423 |
| 2022-01-28 | $5.04 | $5.04 | $4.64 | $4.85 | $4.85 | 8,445 |
| 2022-01-27 | $4.66 | $4.97 | $4.66 | $4.90 | $4.90 | 10,484 |
| 2022-01-26 | $4.79 | $5.19 | $4.64 | $4.89 | $4.89 | 16,179 |
| 2022-01-25 | $4.61 | $5.00 | $4.45 | $4.95 | $4.95 | 20,362 |
| 2022-01-24 | $4.69 | $4.69 | $4.33 | $4.37 | $4.37 | 18,022 |
| 2022-01-21 | $4.85 | $4.86 | $4.55 | $4.61 | $4.61 | 11,861 |
| 2022-01-20 | $4.96 | $5.00 | $4.72 | $4.72 | $4.72 | 10,229 |
| 2022-01-19 | $4.86 | $4.98 | $4.80 | $4.83 | $4.83 | 13,065 |
| 2022-01-18 | $4.92 | $4.97 | $4.72 | $4.85 | $4.85 | 14,176 |
| 2022-01-14 | $4.66 | $5.15 | $4.34 | $5.05 | $5.05 | 26,206 |
| 2022-01-13 | $4.67 | $4.67 | $4.34 | $4.56 | $4.56 | 14,860 |
| 2022-01-12 | $4.20 | $4.91 | $4.20 | $4.70 | $4.70 | 27,219 |
| 2022-01-11 | $4.19 | $4.49 | $4.19 | $4.25 | $4.25 | 15,074 |
| 2022-01-10 | $4.72 | $4.72 | $4.20 | $4.20 | $4.20 | 48,491 |
| 2022-01-07 | $4.63 | $4.81 | $4.35 | $4.58 | $4.58 | 18,041 |
| 2022-01-06 | $4.45 | $4.85 | $4.45 | $4.50 | $4.50 | 15,248 |
| 2022-01-05 | $4.82 | $4.92 | $4.18 | $4.42 | $4.42 | 42,712 |
| 2022-01-04 | $4.67 | $4.90 | $4.67 | $4.68 | $4.68 | 2,681 |
| 2022-01-03 | $4.55 | $4.94 | $4.55 | $4.73 | $4.73 | 38,730 |
| 2021-12-31 | $4.76 | $5.05 | $4.50 | $4.50 | $4.50 | 63,891 |
| 2021-12-30 | $4.77 | $5.00 | $4.76 | $4.83 | $4.83 | 25,281 |
| 2021-12-29 | $4.80 | $4.98 | $4.65 | $4.83 | $4.83 | 26,777 |
| 2021-12-28 | $4.81 | $5.37 | $4.73 | $4.84 | $4.84 | 37,919 |
| 2021-12-27 | $4.95 | $5.45 | $4.83 | $4.88 | $4.88 | 93,302 |
| 2021-12-23 | $5.00 | $5.41 | $4.70 | $4.86 | $4.86 | 175,126 |
| 2021-12-22 | $4.76 | $5.17 | $4.76 | $4.93 | $4.93 | 74,936 |
| 2021-12-21 | $4.79 | $5.35 | $4.70 | $4.86 | $4.86 | 114,334 |
| 2021-12-20 | $4.70 | $5.03 | $4.53 | $4.54 | $4.54 | 99,217 |
| 2021-12-17 | $4.54 | $5.12 | $4.54 | $4.85 | $4.85 | 76,514 |
| 2021-12-16 | $5.21 | $5.87 | $4.70 | $4.74 | $4.74 | 218,927 |
| 2021-12-15 | $5.22 | $5.45 | $4.95 | $4.95 | $4.95 | 73,450 |
| 2021-12-14 | $5.98 | $5.98 | $5.18 | $5.43 | $5.43 | 48,224 |
| 2021-12-13 | $6.40 | $6.40 | $5.86 | $5.94 | $5.94 | 22,454 |
| 2021-12-10 | $6.35 | $6.35 | $6.04 | $6.12 | $6.12 | 13,355 |
| 2021-12-09 | $6.35 | $6.39 | $6.26 | $6.26 | $6.26 | 16,084 |
| 2021-12-08 | $6.40 | $6.72 | $6.28 | $6.31 | $6.31 | 34,307 |
| 2021-12-07 | $6.28 | $6.79 | $6.20 | $6.54 | $6.54 | 34,230 |
| 2021-12-06 | $6.80 | $6.96 | $6.20 | $6.63 | $6.63 | 39,832 |
| 2021-12-03 | $6.75 | $7.05 | $6.21 | $6.42 | $6.42 | 20,884 |
| 2021-12-02 | $7.00 | $7.00 | $6.46 | $6.62 | $6.62 | 22,091 |
| 2021-12-01 | $7.60 | $7.69 | $7.01 | $7.02 | $7.02 | 22,864 |
| 2021-11-30 | $7.85 | $7.90 | $7.63 | $7.66 | $7.66 | 32,258 |
| 2021-11-29 | $8.26 | $8.79 | $7.90 | $7.92 | $7.92 | 14,632 |
| 2021-11-26 | $8.53 | $8.98 | $8.53 | $8.75 | $8.75 | 4,465 |
| 2021-11-24 | $8.27 | $8.83 | $8.10 | $8.73 | $8.73 | 6,530 |
| 2021-11-23 | $8.76 | $8.76 | $8.10 | $8.45 | $8.45 | 5,574 |
| 2021-11-22 | $8.87 | $9.00 | $7.65 | $8.07 | $8.07 | 32,891 |
| 2021-11-19 | $8.59 | $9.30 | $8.07 | $8.80 | $8.80 | 13,465 |
| 2021-11-18 | $9.00 | $9.00 | $8.65 | $8.75 | $8.75 | 14,901 |
| 2021-11-17 | $8.99 | $9.07 | $8.50 | $9.00 | $9.00 | 68,318 |
| 2021-11-16 | $8.39 | $8.91 | $8.16 | $8.51 | $8.51 | 23,240 |
| 2021-11-15 | $8.95 | $8.97 | $8.00 | $8.13 | $8.13 | 13,072 |
| 2021-11-12 | $8.70 | $8.99 | $8.70 | $8.88 | $8.88 | 11,098 |
| 2021-11-11 | $9.24 | $9.24 | $8.56 | $8.69 | $8.69 | 12,097 |
| 2021-11-10 | $8.45 | $8.93 | $8.45 | $8.57 | $8.57 | 8,917 |
| 2021-11-09 | $9.17 | $9.17 | $8.32 | $8.50 | $8.50 | 17,463 |
| 2021-11-08 | $8.90 | $9.00 | $8.51 | $8.60 | $8.60 | 16,188 |
| 2021-11-05 | $8.79 | $9.07 | $8.56 | $8.64 | $8.64 | 10,551 |
| 2021-11-04 | $8.54 | $9.05 | $8.48 | $8.75 | $8.75 | 6,437 |
| 2021-11-03 | $8.58 | $8.67 | $8.11 | $8.52 | $8.52 | 6,937 |
| 2021-11-02 | $8.40 | $8.57 | $8.32 | $8.45 | $8.45 | 15,402 |
| 2021-11-01 | $9.35 | $9.35 | $7.86 | $8.32 | $8.32 | 41,774 |
| 2021-10-29 | $9.00 | $9.30 | $8.54 | $8.76 | $8.76 | 13,602 |
| 2021-10-28 | $8.34 | $9.18 | $8.23 | $9.05 | $9.05 | 40,583 |
| 2021-10-27 | $8.12 | $8.49 | $7.90 | $8.24 | $8.24 | 27,736 |
| 2021-10-26 | $7.90 | $8.75 | $7.66 | $8.07 | $8.07 | 47,112 |
| 2021-10-25 | $7.82 | $8.19 | $7.62 | $8.00 | $8.00 | 41,408 |
| 2021-10-22 | $7.61 | $8.00 | $7.60 | $7.79 | $7.79 | 21,582 |
| 2021-10-21 | $7.19 | $7.92 | $7.19 | $7.92 | $7.92 | 32,683 |
| 2021-10-20 | $7.15 | $7.35 | $7.02 | $7.10 | $7.10 | 27,332 |
| 2021-10-19 | $6.66 | $7.25 | $6.60 | $7.25 | $7.25 | 31,971 |
| 2021-10-18 | $6.75 | $6.90 | $6.27 | $6.54 | $6.54 | 79,575 |
| 2021-10-15 | $6.85 | $6.90 | $6.17 | $6.75 | $6.75 | 95,086 |
| 2021-10-14 | $7.26 | $7.67 | $6.61 | $6.89 | $6.89 | 30,909 |
| 2021-10-13 | $6.95 | $7.42 | $6.70 | $6.78 | $6.78 | 45,331 |
| 2021-10-12 | $7.00 | $7.26 | $6.66 | $6.84 | $6.84 | 88,014 |
| 2021-10-11 | $7.65 | $7.80 | $7.08 | $7.22 | $7.22 | 23,836 |
| 2021-10-08 | $8.13 | $8.19 | $7.49 | $7.81 | $7.81 | 50,620 |
| 2021-10-07 | $7.98 | $8.41 | $7.90 | $7.97 | $7.97 | 35,844 |
| 2021-10-06 | $8.24 | $8.32 | $7.90 | $8.00 | $8.00 | 8,083 |
| 2021-10-05 | $8.45 | $8.45 | $8.08 | $8.43 | $8.43 | 24,321 |
| 2021-10-04 | $8.62 | $8.62 | $8.31 | $8.49 | $8.49 | 8,693 |
| 2021-10-01 | $8.27 | $8.63 | $8.25 | $8.63 | $8.63 | 44,249 |
| 2021-09-30 | $8.59 | $8.64 | $8.25 | $8.34 | $8.34 | 60,556 |
| 2021-09-29 | $8.50 | $8.64 | $8.03 | $8.59 | $8.59 | 86,866 |
| 2021-09-28 | $8.47 | $8.56 | $8.25 | $8.47 | $8.47 | 78,309 |
| 2021-09-27 | $8.07 | $8.11 | $7.90 | $8.11 | $8.11 | 51,180 |
| 2021-09-24 | $7.53 | $7.95 | $7.40 | $7.90 | $7.90 | 97,297 |
| 2021-09-23 | $6.65 | $8.47 | $6.51 | $7.69 | $7.69 | 871,747 |
| 2021-09-22 | $6.45 | $6.77 | $6.16 | $6.17 | $6.17 | 78,062 |
| 2021-09-21 | $6.28 | $6.48 | $6.10 | $6.45 | $6.45 | 151,168 |
| 2021-09-20 | $6.08 | $6.35 | $6.06 | $6.25 | $6.25 | 225,687 |
| 2021-09-17 | $6.62 | $7.02 | $6.21 | $6.24 | $6.24 | 324,816 |
| 2021-09-16 | $6.90 | $7.24 | $6.68 | $6.73 | $6.73 | 179,587 |
| 2021-09-15 | $7.88 | $7.88 | $6.80 | $6.87 | $6.87 | 101,771 |
| 2021-09-14 | $7.89 | $8.05 | $7.44 | $7.53 | $7.53 | 50,056 |
| 2021-09-13 | $8.07 | $8.35 | $7.57 | $7.64 | $7.64 | 58,724 |
| 2021-09-10 | $8.73 | $8.98 | $8.13 | $8.21 | $8.21 | 66,418 |
| 2021-09-09 | $8.60 | $8.68 | $8.26 | $8.36 | $8.36 | 65,702 |
| 2021-09-08 | $8.96 | $8.96 | $8.53 | $8.55 | $8.55 | 44,693 |
| 2021-09-07 | $8.75 | $9.00 | $8.75 | $8.99 | $8.99 | 148,995 |
| 2021-09-03 | $8.94 | $9.01 | $8.48 | $8.52 | $8.52 | 145,553 |
| 2021-09-02 | $8.99 | $8.99 | $8.75 | $8.97 | $8.97 | 22,721 |
| 2021-09-01 | $9.12 | $9.21 | $8.76 | $8.84 | $8.84 | 64,811 |
| 2021-08-31 | $8.76 | $9.04 | $8.62 | $8.89 | $8.89 | 51,688 |
| 2021-08-30 | $8.91 | $9.14 | $8.62 | $8.62 | $8.62 | 56,933 |
| 2021-08-27 | $8.98 | $9.20 | $8.87 | $8.91 | $8.91 | 120,894 |
| 2021-08-26 | $9.27 | $10.76 | $8.85 | $8.86 | $8.86 | 162,215 |
| 2021-08-25 | $10.56 | $10.56 | $9.30 | $9.32 | $9.32 | 77,224 |
| 2021-08-24 | $10.99 | $11.03 | $10.10 | $10.56 | $10.56 | 70,651 |
| 2021-08-23 | $11.21 | $11.65 | $10.91 | $11.00 | $11.00 | 32,227 |
| 2021-08-20 | $10.57 | $11.50 | $10.24 | $11.03 | $11.03 | 74,815 |
| 2021-08-19 | $13.71 | $13.98 | $10.52 | $10.62 | $10.62 | 113,748 |
| 2021-08-18 | $12.28 | $14.71 | $12.27 | $13.48 | $13.48 | 163,406 |
| 2021-08-17 | $11.37 | $12.32 | $11.00 | $12.08 | $12.08 | 160,907 |
| 2021-08-16 | $10.24 | $11.98 | $10.24 | $11.25 | $11.25 | 164,850 |
| 2021-08-13 | $10.49 | $10.84 | $9.95 | $10.32 | $10.32 | 39,233 |
| 2021-08-12 | $10.00 | $10.28 | $9.74 | $10.09 | $10.09 | 15,467 |
| 2021-08-11 | $9.90 | $10.11 | $9.65 | $9.93 | $9.93 | 39,391 |
| 2021-08-10 | $10.72 | $10.90 | $9.91 | $9.95 | $9.95 | 91,950 |
| 2021-08-09 | $10.53 | $10.60 | $9.95 | $10.15 | $10.15 | 65,038 |
| 2021-08-06 | $10.85 | $11.00 | $10.18 | $10.46 | $10.46 | 83,083 |
| 2021-08-05 | $10.96 | $11.00 | $10.65 | $10.75 | $10.75 | 36,218 |
| 2021-08-04 | $10.87 | $11.00 | $10.77 | $10.96 | $10.96 | 61,756 |
| 2021-08-03 | $10.07 | $11.00 | $10.00 | $10.86 | $10.86 | 64,087 |
| 2021-08-02 | $9.81 | $10.20 | $9.72 | $10.00 | $10.00 | 102,308 |
| 2021-07-30 | $9.65 | $10.02 | $9.65 | $9.70 | $9.70 | 43,818 |
| 2021-07-29 | $9.80 | $10.00 | $9.60 | $9.72 | $9.72 | 58,506 |
| 2021-07-28 | $9.61 | $9.92 | $9.53 | $9.66 | $9.66 | 57,721 |
| 2021-07-27 | $9.61 | $9.97 | $9.38 | $9.60 | $9.60 | 59,835 |
| 2021-07-26 | $9.88 | $10.24 | $9.60 | $9.61 | $9.61 | 67,978 |
| 2021-07-23 | $10.45 | $10.45 | $9.66 | $10.04 | $10.04 | 92,953 |
| 2021-07-22 | $10.03 | $10.30 | $9.64 | $9.97 | $9.97 | 58,031 |
| 2021-07-21 | $10.90 | $10.90 | $9.65 | $9.86 | $9.86 | 123,522 |
| 2021-07-20 | $10.26 | $10.84 | $9.65 | $10.61 | $10.61 | 86,900 |
| 2021-07-19 | $10.08 | $10.74 | $10.01 | $10.01 | $10.01 | 144,514 |
| 2021-07-16 | $12.00 | $12.32 | $10.50 | $10.50 | $10.50 | 1,949,799 |
Tscan Therapeutics Inc (TCRX) News Headlines
Recent Tscan Therapeutics Inc (TCRX) News
Similar Companies to Tscan Therapeutics Inc (TCRX) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |