TELESCIENCES INC (TLSI) Exchange: NASDAQ
Data as of Oct. 8, 2025
$4.52 ($-0.04) -0.88%
TELESCIENCES INC - Daily Information
Click for more stock information on TELESCIENCES INC.| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $4.51 |
| Previous Close | $4.52 |
| High | $4.60 |
| Low | $4.42 |
| Adjusted Open | $4.51 |
| Previous Adjusted Close | $4.52 |
| Adjusted High | $4.60 |
| Adjusted Low | $4.42 |
Invest in TELESCIENCES INC (TLSI)
Historical Stock Data for TELESCIENCES INC (TLSI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-02 | $4.51 | $4.60 | $4.42 | $4.52 | $4.52 | 53,621 |
| 2025-10-01 | $4.63 | $4.79 | $4.55 | $4.56 | $4.56 | 53,755 |
| 2025-09-30 | $4.65 | $4.70 | $4.58 | $4.65 | $4.65 | 60,432 |
| 2025-09-29 | $4.64 | $4.72 | $4.13 | $4.67 | $4.67 | 52,571 |
| 2025-09-26 | $4.75 | $4.75 | $4.62 | $4.70 | $4.70 | 27,758 |
| 2025-09-25 | $4.80 | $4.89 | $4.71 | $4.76 | $4.76 | 39,551 |
| 2025-09-24 | $4.85 | $5.00 | $4.76 | $4.84 | $4.84 | 82,404 |
| 2025-09-23 | $4.89 | $4.97 | $4.76 | $4.87 | $4.87 | 152,124 |
| 2025-09-22 | $4.84 | $4.99 | $4.71 | $4.88 | $4.88 | 138,504 |
| 2025-09-19 | $4.92 | $5.04 | $4.80 | $4.90 | $4.90 | 871,167 |
| 2025-09-18 | $4.71 | $5.04 | $4.71 | $4.92 | $4.92 | 134,551 |
| 2025-09-17 | $4.73 | $4.83 | $4.65 | $4.80 | $4.80 | 124,475 |
| 2025-09-16 | $4.58 | $4.77 | $4.50 | $4.73 | $4.73 | 76,013 |
| 2025-09-15 | $4.42 | $4.93 | $4.42 | $4.60 | $4.60 | 51,839 |
| 2025-09-12 | $4.64 | $4.72 | $4.41 | $4.43 | $4.43 | 117,301 |
| 2025-09-11 | $4.74 | $4.80 | $4.59 | $4.68 | $4.68 | 75,028 |
| 2025-09-10 | $4.90 | $4.92 | $4.71 | $4.73 | $4.73 | 77,687 |
| 2025-09-09 | $5.05 | $5.10 | $4.81 | $4.90 | $4.90 | 102,526 |
| 2025-09-08 | $5.02 | $5.05 | $4.90 | $5.01 | $5.01 | 56,474 |
| 2025-09-05 | $5.16 | $5.24 | $4.94 | $4.99 | $4.99 | 74,202 |
| 2025-09-04 | $4.94 | $5.17 | $4.86 | $5.15 | $5.15 | 73,775 |
| 2025-09-03 | $5.12 | $5.16 | $4.80 | $4.98 | $4.98 | 105,040 |
| 2025-09-02 | $5.25 | $5.27 | $5.07 | $5.16 | $5.16 | 75,801 |
| 2025-08-29 | $5.17 | $5.30 | $5.02 | $5.22 | $5.22 | 63,222 |
| 2025-08-28 | $5.17 | $5.33 | $5.00 | $5.11 | $5.11 | 90,293 |
| 2025-08-27 | $5.04 | $5.17 | $4.78 | $5.10 | $5.10 | 173,603 |
| 2025-08-26 | $4.90 | $5.21 | $4.87 | $5.10 | $5.10 | 189,561 |
| 2025-08-25 | $5.08 | $5.18 | $4.90 | $4.93 | $4.93 | 142,398 |
| 2025-08-22 | $4.91 | $5.15 | $4.90 | $5.05 | $5.05 | 166,429 |
| 2025-08-21 | $5.11 | $5.28 | $4.93 | $4.96 | $4.96 | 84,326 |
| 2025-08-20 | $4.66 | $5.14 | $4.46 | $5.12 | $5.12 | 105,018 |
| 2025-08-19 | $4.90 | $4.90 | $4.17 | $4.65 | $4.65 | 131,087 |
| 2025-08-18 | $4.62 | $4.95 | $4.55 | $4.86 | $4.86 | 112,146 |
| 2025-08-15 | $3.91 | $4.64 | $3.86 | $4.55 | $4.55 | 141,557 |
| 2025-08-14 | $3.83 | $4.00 | $3.69 | $3.88 | $3.88 | 31,400 |
| 2025-08-13 | $3.79 | $4.00 | $3.45 | $3.95 | $3.95 | 196,292 |
| 2025-08-12 | $3.57 | $3.80 | $3.42 | $3.65 | $3.65 | 79,412 |
| 2025-08-11 | $3.90 | $3.90 | $3.48 | $3.57 | $3.57 | 110,633 |
| 2025-08-08 | $3.72 | $3.99 | $3.60 | $3.95 | $3.95 | 103,135 |
| 2025-08-07 | $3.80 | $4.05 | $3.46 | $3.67 | $3.67 | 261,662 |
| 2025-08-06 | $4.22 | $4.25 | $3.81 | $3.95 | $3.95 | 142,481 |
| 2025-08-05 | $4.21 | $4.30 | $4.10 | $4.21 | $4.21 | 65,150 |
| 2025-08-04 | $4.13 | $4.25 | $4.13 | $4.20 | $4.20 | 12,912 |
| 2025-08-01 | $4.18 | $4.31 | $4.05 | $4.18 | $4.18 | 60,247 |
| 2025-07-31 | $4.39 | $4.54 | $4.23 | $4.23 | $4.23 | 30,393 |
| 2025-07-30 | $4.55 | $4.65 | $4.29 | $4.43 | $4.43 | 105,182 |
| 2025-07-29 | $4.62 | $4.83 | $4.18 | $4.34 | $4.34 | 72,578 |
| 2025-07-28 | $4.59 | $4.66 | $4.49 | $4.55 | $4.55 | 23,492 |
| 2025-07-25 | $4.43 | $4.70 | $4.43 | $4.56 | $4.56 | 29,970 |
| 2025-07-24 | $4.70 | $4.70 | $4.61 | $4.67 | $4.67 | 27,802 |
| 2025-07-23 | $4.51 | $4.73 | $4.51 | $4.70 | $4.70 | 37,523 |
| 2025-07-22 | $4.41 | $4.60 | $4.41 | $4.50 | $4.50 | 62,894 |
| 2025-07-21 | $4.58 | $4.79 | $4.43 | $4.57 | $4.57 | 47,009 |
| 2025-07-18 | $4.79 | $4.79 | $4.57 | $4.60 | $4.60 | 30,922 |
| 2025-07-17 | $4.80 | $4.84 | $4.71 | $4.72 | $4.72 | 31,457 |
| 2025-07-16 | $4.67 | $4.77 | $4.62 | $4.71 | $4.71 | 32,474 |
| 2025-07-15 | $4.98 | $5.00 | $4.72 | $4.74 | $4.74 | 34,905 |
| 2025-07-14 | $4.89 | $5.03 | $4.82 | $4.98 | $4.98 | 16,242 |
| 2025-07-11 | $5.02 | $5.03 | $4.88 | $4.89 | $4.89 | 27,428 |
| 2025-07-10 | $4.93 | $5.11 | $4.85 | $5.00 | $5.00 | 39,629 |
| 2025-07-09 | $5.08 | $5.10 | $4.91 | $5.01 | $5.01 | 18,563 |
| 2025-07-08 | $4.96 | $5.20 | $4.90 | $5.17 | $5.17 | 67,429 |
| 2025-07-07 | $5.07 | $5.07 | $4.78 | $4.96 | $4.96 | 55,126 |
| 2025-07-03 | $4.90 | $5.07 | $4.85 | $5.07 | $5.07 | 30,676 |
| 2025-07-02 | $5.11 | $5.21 | $4.81 | $4.90 | $4.90 | 72,088 |
| 2025-07-01 | $5.27 | $5.36 | $5.11 | $5.15 | $5.15 | 40,913 |
| 2025-06-30 | $5.35 | $5.63 | $5.28 | $5.45 | $5.45 | 142,860 |
| 2025-06-27 | $5.04 | $5.50 | $5.04 | $5.32 | $5.32 | 1,815,965 |
| 2025-06-26 | $5.08 | $5.20 | $5.00 | $5.07 | $5.07 | 63,886 |
| 2025-06-25 | $5.22 | $5.37 | $5.00 | $5.21 | $5.21 | 55,227 |
| 2025-06-24 | $5.57 | $5.57 | $5.16 | $5.23 | $5.23 | 42,321 |
| 2025-06-23 | $5.40 | $5.63 | $5.24 | $5.29 | $5.29 | 84,253 |
| 2025-06-20 | $5.49 | $5.65 | $5.33 | $5.59 | $5.59 | 364,442 |
| 2025-06-18 | $5.28 | $5.54 | $5.18 | $5.38 | $5.38 | 46,348 |
| 2025-06-17 | $5.49 | $5.50 | $5.19 | $5.19 | $5.19 | 29,613 |
| 2025-06-16 | $5.22 | $5.58 | $5.22 | $5.51 | $5.51 | 27,907 |
| 2025-06-13 | $5.34 | $5.53 | $5.08 | $5.19 | $5.19 | 34,602 |
| 2025-06-12 | $5.22 | $5.55 | $5.22 | $5.50 | $5.50 | 33,886 |
| 2025-06-11 | $5.46 | $5.50 | $5.13 | $5.25 | $5.25 | 40,871 |
| 2025-06-10 | $5.58 | $5.58 | $5.30 | $5.58 | $5.58 | 34,836 |
| 2025-06-09 | $5.50 | $5.60 | $5.37 | $5.59 | $5.59 | 34,341 |
| 2025-06-06 | $5.49 | $5.60 | $5.26 | $5.39 | $5.39 | 48,596 |
| 2025-06-05 | $5.11 | $5.50 | $5.02 | $5.34 | $5.34 | 54,312 |
| 2025-06-04 | $5.18 | $5.27 | $5.09 | $5.16 | $5.16 | 20,216 |
| 2025-06-03 | $5.26 | $5.47 | $5.17 | $5.19 | $5.19 | 24,958 |
| 2025-06-02 | $4.96 | $5.42 | $4.96 | $5.21 | $5.21 | 31,154 |
| 2025-05-30 | $5.46 | $5.58 | $5.00 | $5.00 | $5.00 | 50,549 |
| 2025-05-29 | $5.60 | $5.60 | $5.35 | $5.48 | $5.48 | 35,823 |
| 2025-05-28 | $5.60 | $5.60 | $5.43 | $5.57 | $5.57 | 54,427 |
| 2025-05-27 | $5.57 | $5.68 | $5.32 | $5.59 | $5.59 | 96,525 |
| 2025-05-23 | $5.23 | $5.64 | $5.23 | $5.56 | $5.56 | 48,238 |
| 2025-05-22 | $5.31 | $5.57 | $5.20 | $5.35 | $5.35 | 39,851 |
| 2025-05-21 | $5.22 | $5.52 | $5.16 | $5.44 | $5.44 | 40,348 |
| 2025-05-20 | $5.10 | $5.47 | $4.95 | $5.37 | $5.37 | 35,449 |
| 2025-05-19 | $5.15 | $5.50 | $4.98 | $5.18 | $5.18 | 48,818 |
| 2025-05-16 | $5.21 | $5.51 | $5.14 | $5.14 | $5.14 | 34,589 |
| 2025-05-15 | $5.04 | $5.39 | $4.98 | $5.11 | $5.11 | 36,967 |
| 2025-05-14 | $5.13 | $5.25 | $4.90 | $4.90 | $4.90 | 32,733 |
| 2025-05-13 | $5.17 | $5.46 | $5.00 | $5.07 | $5.07 | 34,811 |
| 2025-05-12 | $5.02 | $5.25 | $4.91 | $5.11 | $5.11 | 20,794 |
| 2025-05-09 | $5.19 | $5.24 | $4.98 | $5.02 | $5.02 | 31,325 |
| 2025-05-08 | $5.04 | $5.40 | $5.04 | $5.19 | $5.19 | 70,675 |
| 2025-05-07 | $5.15 | $5.23 | $5.00 | $5.20 | $5.20 | 22,922 |
| 2025-05-06 | $4.92 | $5.24 | $4.92 | $5.14 | $5.14 | 37,722 |
| 2025-05-05 | $4.99 | $5.29 | $4.66 | $5.12 | $5.12 | 46,760 |
| 2025-05-02 | $5.22 | $5.35 | $4.96 | $5.11 | $5.11 | 54,633 |
| 2025-05-01 | $5.13 | $5.28 | $5.00 | $5.09 | $5.09 | 24,694 |
| 2025-04-30 | $5.48 | $5.85 | $5.13 | $5.13 | $5.13 | 36,030 |
| 2025-04-29 | $5.60 | $5.88 | $5.53 | $5.72 | $5.72 | 12,256 |
| 2025-04-28 | $5.64 | $5.77 | $5.37 | $5.72 | $5.72 | 21,747 |
| 2025-04-25 | $5.66 | $5.78 | $5.53 | $5.73 | $5.73 | 19,512 |
| 2025-04-24 | $5.73 | $5.76 | $5.47 | $5.65 | $5.65 | 19,746 |
| 2025-04-23 | $5.73 | $5.77 | $5.53 | $5.72 | $5.72 | 16,497 |
| 2025-04-22 | $5.63 | $5.77 | $5.35 | $5.70 | $5.70 | 50,446 |
| 2025-04-21 | $5.72 | $5.81 | $5.57 | $5.63 | $5.63 | 12,787 |
| 2025-04-17 | $5.73 | $5.80 | $5.26 | $5.74 | $5.74 | 15,582 |
| 2025-04-16 | $5.55 | $5.75 | $5.42 | $5.73 | $5.73 | 83,682 |
| 2025-04-15 | $5.54 | $5.65 | $5.48 | $5.52 | $5.52 | 17,299 |
| 2025-04-14 | $5.54 | $5.62 | $5.23 | $5.55 | $5.55 | 81,355 |
| 2025-04-11 | $5.45 | $5.61 | $5.36 | $5.51 | $5.51 | 16,345 |
| 2025-04-10 | $5.50 | $5.59 | $4.95 | $5.55 | $5.55 | 24,396 |
| 2025-04-09 | $5.39 | $5.66 | $5.34 | $5.50 | $5.50 | 69,952 |
| 2025-04-08 | $5.28 | $5.49 | $5.02 | $5.49 | $5.49 | 144,271 |
| 2025-04-07 | $5.18 | $5.29 | $5.00 | $5.15 | $5.15 | 19,403 |
| 2025-04-04 | $5.12 | $5.43 | $5.05 | $5.22 | $5.22 | 48,049 |
| 2025-04-03 | $5.45 | $5.53 | $5.14 | $5.22 | $5.22 | 27,994 |
| 2025-04-02 | $5.50 | $5.65 | $5.44 | $5.53 | $5.53 | 35,125 |
| 2025-04-01 | $5.46 | $5.60 | $5.36 | $5.50 | $5.50 | 59,712 |
| 2025-03-31 | $5.45 | $5.65 | $5.44 | $5.52 | $5.52 | 50,532 |
| 2025-03-28 | $5.57 | $5.65 | $5.23 | $5.62 | $5.62 | 16,018 |
| 2025-03-27 | $5.33 | $5.63 | $5.32 | $5.50 | $5.50 | 26,645 |
| 2025-03-26 | $5.63 | $5.63 | $5.42 | $5.58 | $5.58 | 31,280 |
| 2025-03-25 | $5.10 | $5.65 | $5.06 | $5.65 | $5.65 | 141,907 |
| 2025-03-24 | $5.63 | $5.67 | $5.34 | $5.67 | $5.67 | 154,925 |
| 2025-03-21 | $5.13 | $5.72 | $5.13 | $5.64 | $5.64 | 83,747 |
| 2025-03-20 | $5.02 | $5.40 | $5.02 | $5.38 | $5.38 | 15,130 |
| 2025-03-19 | $5.14 | $5.29 | $4.96 | $5.29 | $5.29 | 37,851 |
| 2025-03-18 | $5.11 | $5.13 | $4.91 | $5.10 | $5.10 | 11,336 |
| 2025-03-17 | $5.24 | $5.48 | $4.78 | $5.15 | $5.15 | 476,289 |
| 2025-03-14 | $5.40 | $5.40 | $5.25 | $5.26 | $5.26 | 14,081 |
| 2025-03-13 | $5.29 | $5.30 | $5.20 | $5.30 | $5.30 | 17,845 |
| 2025-03-12 | $5.18 | $5.30 | $4.93 | $5.30 | $5.30 | 48,061 |
| 2025-03-11 | $4.66 | $5.11 | $4.65 | $5.09 | $5.09 | 34,894 |
| 2025-03-10 | $5.31 | $5.31 | $4.60 | $4.66 | $4.66 | 31,007 |
| 2025-03-07 | $5.68 | $5.68 | $5.31 | $5.36 | $5.36 | 71,685 |
| 2025-03-06 | $5.65 | $5.67 | $5.50 | $5.66 | $5.66 | 59,330 |
| 2025-03-05 | $5.80 | $5.83 | $5.68 | $5.75 | $5.75 | 8,172 |
| 2025-03-04 | $5.60 | $5.78 | $5.50 | $5.70 | $5.70 | 40,590 |
| 2025-03-03 | $5.74 | $5.76 | $5.55 | $5.65 | $5.65 | 30,707 |
| 2025-02-28 | $5.65 | $5.79 | $5.50 | $5.76 | $5.76 | 54,198 |
| 2025-02-27 | $5.27 | $5.80 | $5.27 | $5.67 | $5.67 | 27,254 |
| 2025-02-26 | $5.62 | $5.62 | $5.44 | $5.55 | $5.55 | 19,760 |
| 2025-02-25 | $5.60 | $5.60 | $5.13 | $5.52 | $5.52 | 101,797 |
| 2025-02-24 | $5.85 | $5.85 | $5.50 | $5.51 | $5.51 | 42,043 |
| 2025-02-21 | $5.78 | $5.85 | $5.53 | $5.77 | $5.77 | 74,043 |
| 2025-02-20 | $5.80 | $5.80 | $5.64 | $5.72 | $5.72 | 31,469 |
| 2025-02-19 | $5.67 | $5.82 | $5.66 | $5.72 | $5.72 | 24,127 |
| 2025-02-18 | $5.58 | $5.79 | $5.53 | $5.69 | $5.69 | 41,793 |
| 2025-02-14 | $5.53 | $5.76 | $5.53 | $5.65 | $5.65 | 19,318 |
| 2025-02-13 | $5.61 | $5.68 | $5.52 | $5.53 | $5.53 | 11,929 |
| 2025-02-12 | $5.50 | $5.70 | $5.40 | $5.61 | $5.61 | 30,658 |
| 2025-02-11 | $5.61 | $5.66 | $5.48 | $5.59 | $5.59 | 38,815 |
| 2025-02-10 | $5.57 | $5.67 | $5.50 | $5.58 | $5.58 | 22,161 |
| 2025-02-07 | $5.41 | $5.65 | $5.36 | $5.57 | $5.57 | 85,212 |
| 2025-02-06 | $5.32 | $5.45 | $5.22 | $5.38 | $5.38 | 18,616 |
| 2025-02-05 | $5.36 | $5.65 | $5.11 | $5.33 | $5.33 | 24,843 |
| 2025-02-04 | $5.48 | $5.48 | $5.27 | $5.35 | $5.35 | 39,606 |
| 2025-02-03 | $5.32 | $5.41 | $5.20 | $5.33 | $5.33 | 47,984 |
| 2025-01-31 | $5.12 | $5.32 | $5.11 | $5.11 | $5.11 | 61,366 |
| 2025-01-30 | $5.15 | $5.33 | $5.03 | $5.11 | $5.11 | 70,016 |
| 2025-01-29 | $5.08 | $5.08 | $4.80 | $4.89 | $4.89 | 20,854 |
| 2025-01-28 | $5.18 | $5.35 | $4.94 | $4.97 | $4.97 | 43,464 |
| 2025-01-27 | $4.99 | $5.70 | $4.90 | $5.30 | $5.30 | 88,201 |
| 2025-01-24 | $5.16 | $5.23 | $5.01 | $5.18 | $5.18 | 14,302 |
| 2025-01-23 | $5.15 | $5.25 | $4.91 | $5.16 | $5.16 | 20,654 |
| 2025-01-22 | $5.15 | $5.15 | $4.90 | $4.90 | $4.90 | 11,576 |
| 2025-01-21 | $4.96 | $5.01 | $4.78 | $4.86 | $4.86 | 14,692 |
| 2025-01-17 | $4.95 | $4.97 | $4.65 | $4.93 | $4.93 | 6,884 |
| 2025-01-16 | $4.89 | $4.89 | $4.53 | $4.83 | $4.83 | 11,979 |
| 2025-01-15 | $4.92 | $4.92 | $4.62 | $4.80 | $4.80 | 5,192 |
| 2025-01-14 | $4.83 | $4.91 | $4.62 | $4.69 | $4.69 | 11,146 |
| 2025-01-13 | $4.83 | $5.16 | $4.83 | $4.90 | $4.90 | 26,355 |
| 2025-01-10 | $4.87 | $5.32 | $4.87 | $5.16 | $5.16 | 41,905 |
| 2025-01-08 | $5.19 | $5.19 | $4.72 | $4.78 | $4.78 | 27,585 |
| 2025-01-07 | $5.02 | $5.18 | $4.89 | $5.15 | $5.15 | 36,811 |
| 2025-01-06 | $5.10 | $5.14 | $4.99 | $5.04 | $5.04 | 12,382 |
| 2025-01-03 | $5.00 | $5.14 | $5.00 | $5.02 | $5.02 | 21,981 |
| 2025-01-02 | $4.96 | $5.18 | $4.96 | $4.98 | $4.98 | 14,971 |
| 2024-12-31 | $5.10 | $5.10 | $4.94 | $5.01 | $5.01 | 23,685 |
| 2024-12-30 | $4.99 | $5.04 | $4.85 | $4.96 | $4.96 | 53,146 |
| 2024-12-27 | $4.90 | $5.10 | $4.77 | $4.84 | $4.84 | 57,126 |
| 2024-12-26 | $4.84 | $5.43 | $4.80 | $4.99 | $4.99 | 118,627 |
| 2024-12-24 | $4.35 | $4.75 | $4.14 | $4.75 | $4.75 | 23,517 |
| 2024-12-23 | $4.07 | $4.13 | $4.02 | $4.13 | $4.13 | 22,420 |
| 2024-12-20 | $3.75 | $4.10 | $3.68 | $4.05 | $4.05 | 88,567 |
| 2024-12-19 | $3.85 | $3.95 | $3.60 | $3.60 | $3.60 | 40,022 |
| 2024-12-18 | $3.94 | $3.96 | $3.76 | $3.76 | $3.76 | 18,383 |
| 2024-12-17 | $4.03 | $4.03 | $3.76 | $3.81 | $3.81 | 16,137 |
| 2024-12-16 | $4.16 | $4.17 | $3.84 | $3.88 | $3.88 | 30,930 |
| 2024-12-13 | $3.87 | $4.00 | $3.87 | $3.91 | $3.91 | 19,841 |
| 2024-12-12 | $3.98 | $4.04 | $3.75 | $3.97 | $3.97 | 34,458 |
| 2024-12-11 | $3.90 | $3.94 | $3.74 | $3.85 | $3.85 | 38,438 |
| 2024-12-10 | $3.94 | $4.17 | $3.50 | $3.85 | $3.85 | 54,076 |
| 2024-12-09 | $4.64 | $4.64 | $3.99 | $4.18 | $4.18 | 62,114 |
| 2024-12-06 | $4.13 | $4.80 | $4.11 | $4.73 | $4.73 | 54,957 |
| 2024-12-05 | $4.00 | $4.25 | $3.93 | $4.15 | $4.15 | 23,854 |
| 2024-12-04 | $4.20 | $4.21 | $3.78 | $4.12 | $4.12 | 85,269 |
| 2024-12-03 | $4.29 | $4.29 | $4.04 | $4.20 | $4.20 | 26,130 |
| 2024-12-02 | $4.51 | $4.52 | $4.14 | $4.24 | $4.24 | 94,855 |
| 2024-11-29 | $4.34 | $4.62 | $4.34 | $4.56 | $4.56 | 12,179 |
| 2024-11-27 | $4.36 | $4.36 | $4.15 | $4.25 | $4.25 | 234,458 |
| 2024-11-26 | $4.10 | $4.32 | $4.10 | $4.32 | $4.32 | 46,493 |
| 2024-11-25 | $4.65 | $4.65 | $4.06 | $4.07 | $4.07 | 68,603 |
| 2024-11-22 | $4.44 | $4.65 | $4.33 | $4.53 | $4.53 | 38,153 |
| 2024-11-21 | $4.22 | $4.50 | $4.19 | $4.43 | $4.43 | 26,412 |
| 2024-11-20 | $4.17 | $4.30 | $3.90 | $4.07 | $4.07 | 14,199 |
| 2024-11-19 | $4.00 | $4.16 | $3.61 | $4.12 | $4.12 | 78,066 |
| 2024-11-18 | $4.09 | $4.09 | $3.61 | $3.67 | $3.67 | 43,706 |
| 2024-11-15 | $3.82 | $4.20 | $3.82 | $3.93 | $3.93 | 27,024 |
| 2024-11-14 | $4.60 | $4.66 | $3.74 | $4.01 | $4.01 | 67,259 |
| 2024-11-13 | $4.48 | $4.50 | $4.29 | $4.50 | $4.50 | 15,074 |
| 2024-11-12 | $4.50 | $4.65 | $4.31 | $4.46 | $4.46 | 67,345 |
| 2024-11-11 | $4.31 | $4.55 | $4.30 | $4.48 | $4.48 | 30,421 |
| 2024-11-08 | $4.30 | $4.33 | $4.16 | $4.23 | $4.23 | 30,860 |
| 2024-11-07 | $4.07 | $4.20 | $3.87 | $4.18 | $4.18 | 15,310 |
| 2024-11-06 | $3.81 | $4.16 | $3.81 | $4.16 | $4.16 | 13,682 |
| 2024-11-05 | $4.00 | $4.10 | $4.00 | $4.00 | $4.00 | 19,921 |
| 2024-11-04 | $4.07 | $4.07 | $3.78 | $3.98 | $3.98 | 21,316 |
| 2024-11-01 | $3.89 | $4.08 | $3.83 | $4.01 | $4.01 | 4,946 |
| 2024-10-31 | $3.91 | $4.05 | $3.84 | $3.97 | $3.97 | 59,075 |
| 2024-10-30 | $3.96 | $4.00 | $3.85 | $3.98 | $3.98 | 31,807 |
| 2024-10-29 | $3.93 | $4.00 | $3.87 | $4.00 | $4.00 | 20,090 |
| 2024-10-28 | $4.05 | $4.19 | $3.89 | $3.99 | $3.99 | 32,163 |
| 2024-10-25 | $4.22 | $4.22 | $4.04 | $4.07 | $4.07 | 8,510 |
| 2024-10-24 | $4.19 | $4.19 | $3.97 | $4.11 | $4.11 | 18,697 |
| 2024-10-23 | $4.20 | $4.20 | $4.00 | $4.03 | $4.03 | 3,223 |
| 2024-10-22 | $4.15 | $4.34 | $4.07 | $4.12 | $4.12 | 11,898 |
| 2024-10-21 | $4.17 | $4.25 | $4.17 | $4.25 | $4.25 | 1,957 |
| 2024-10-18 | $4.30 | $4.54 | $4.18 | $4.19 | $4.19 | 7,215 |
| 2024-10-17 | $4.49 | $4.51 | $4.22 | $4.25 | $4.25 | 46,865 |
| 2024-10-16 | $4.16 | $4.58 | $4.16 | $4.49 | $4.49 | 9,400 |
| 2024-10-15 | $4.51 | $4.59 | $4.31 | $4.46 | $4.46 | 6,020 |
| 2024-10-14 | $4.19 | $4.58 | $4.19 | $4.34 | $4.34 | 41,075 |
| 2024-10-11 | $4.39 | $4.41 | $4.08 | $4.24 | $4.24 | 34,857 |
| 2024-10-10 | $4.26 | $4.40 | $4.23 | $4.24 | $4.24 | 18,448 |
| 2024-10-09 | $4.35 | $4.44 | $4.21 | $4.26 | $4.26 | 32,159 |
| 2024-10-08 | $4.44 | $4.66 | $4.41 | $4.42 | $4.42 | 22,748 |
| 2024-10-07 | $4.50 | $4.53 | $4.30 | $4.44 | $4.44 | 15,489 |
| 2024-10-04 | $4.45 | $4.82 | $4.28 | $4.55 | $4.55 | 16,537 |
| 2024-10-03 | $4.33 | $4.43 | $4.27 | $4.31 | $4.31 | 27,953 |
| 2024-10-02 | $4.57 | $4.57 | $4.27 | $4.45 | $4.45 | 11,163 |
| 2024-10-01 | $4.61 | $4.69 | $4.27 | $4.32 | $4.32 | 45,962 |
| 2024-09-30 | $4.47 | $4.83 | $4.18 | $4.61 | $4.61 | 66,776 |
| 2024-09-27 | $4.31 | $4.65 | $4.31 | $4.45 | $4.45 | 39,769 |
| 2024-09-26 | $4.05 | $4.17 | $3.97 | $4.17 | $4.17 | 18,625 |
| 2024-09-25 | $4.08 | $4.33 | $4.01 | $4.01 | $4.01 | 33,439 |
| 2024-09-24 | $4.21 | $4.35 | $4.05 | $4.05 | $4.05 | 44,384 |
| 2024-09-23 | $4.38 | $4.75 | $4.08 | $4.18 | $4.18 | 23,333 |
| 2024-09-20 | $4.63 | $5.15 | $4.43 | $4.48 | $4.48 | 190,306 |
| 2024-09-19 | $4.68 | $4.87 | $4.56 | $4.59 | $4.59 | 30,207 |
| 2024-09-18 | $4.66 | $4.97 | $4.62 | $4.62 | $4.62 | 41,787 |
| 2024-09-17 | $4.69 | $5.08 | $4.54 | $4.66 | $4.66 | 149,356 |
| 2024-09-16 | $4.73 | $4.79 | $4.64 | $4.67 | $4.67 | 50,862 |
| 2024-09-13 | $5.26 | $5.28 | $4.43 | $4.52 | $4.52 | 168,706 |
| 2024-09-12 | $4.89 | $5.32 | $4.89 | $5.14 | $5.14 | 27,082 |
| 2024-09-11 | $4.92 | $5.01 | $4.90 | $5.01 | $5.01 | 25,493 |
| 2024-09-10 | $4.99 | $4.99 | $4.81 | $4.99 | $4.99 | 31,220 |
| 2024-09-09 | $5.00 | $5.12 | $4.81 | $4.98 | $4.98 | 142,728 |
| 2024-09-06 | $5.31 | $5.31 | $4.96 | $5.00 | $5.00 | 21,050 |
| 2024-09-05 | $4.93 | $5.47 | $4.90 | $5.22 | $5.22 | 173,079 |
| 2024-09-04 | $4.82 | $5.01 | $4.80 | $5.01 | $5.01 | 12,810 |
| 2024-09-03 | $5.11 | $5.20 | $4.94 | $4.98 | $4.98 | 97,943 |
| 2024-08-30 | $5.25 | $5.33 | $5.10 | $5.25 | $5.25 | 34,237 |
| 2024-08-29 | $4.95 | $5.24 | $4.95 | $5.24 | $5.24 | 11,965 |
| 2024-08-28 | $5.43 | $5.65 | $4.90 | $4.99 | $4.99 | 128,477 |
| 2024-08-27 | $5.61 | $5.75 | $5.35 | $5.37 | $5.37 | 154,854 |
| 2024-08-26 | $5.67 | $5.78 | $5.60 | $5.78 | $5.78 | 120,682 |
| 2024-08-23 | $5.61 | $5.69 | $5.60 | $5.62 | $5.62 | 34,971 |
| 2024-08-22 | $5.46 | $5.59 | $5.28 | $5.59 | $5.59 | 22,542 |
| 2024-08-21 | $5.43 | $5.54 | $5.11 | $5.54 | $5.54 | 29,062 |
| 2024-08-20 | $5.79 | $5.99 | $5.41 | $5.58 | $5.58 | 17,620 |
| 2024-08-19 | $5.48 | $5.75 | $5.45 | $5.70 | $5.70 | 261,440 |
| 2024-08-16 | $5.84 | $6.03 | $5.68 | $5.75 | $5.75 | 20,197 |
| 2024-08-15 | $5.68 | $6.00 | $5.50 | $5.89 | $5.89 | 39,395 |
| 2024-08-14 | $5.66 | $6.04 | $5.66 | $5.85 | $5.85 | 64,121 |
| 2024-08-13 | $5.78 | $5.88 | $5.56 | $5.75 | $5.75 | 21,992 |
| 2024-08-12 | $5.65 | $5.85 | $5.65 | $5.84 | $5.84 | 6,479 |
| 2024-08-09 | $5.66 | $5.83 | $5.65 | $5.66 | $5.66 | 7,852 |
| 2024-08-08 | $5.82 | $5.82 | $5.65 | $5.67 | $5.67 | 23,522 |
| 2024-08-07 | $5.69 | $5.87 | $5.69 | $5.71 | $5.71 | 1,506 |
| 2024-08-06 | $5.70 | $5.83 | $5.55 | $5.83 | $5.83 | 21,029 |
| 2024-08-05 | $5.65 | $5.79 | $5.56 | $5.77 | $5.77 | 46,289 |
| 2024-08-02 | $5.60 | $5.71 | $5.54 | $5.54 | $5.54 | 38,168 |
| 2024-08-01 | $5.68 | $5.80 | $5.65 | $5.80 | $5.80 | 40,083 |
| 2024-07-31 | $5.63 | $5.86 | $5.63 | $5.70 | $5.70 | 97,793 |
| 2024-07-30 | $5.70 | $5.78 | $5.60 | $5.76 | $5.76 | 32,901 |
| 2024-07-29 | $5.79 | $5.79 | $5.67 | $5.70 | $5.70 | 10,147 |
| 2024-07-26 | $5.68 | $5.79 | $5.67 | $5.70 | $5.70 | 5,727 |
| 2024-07-25 | $5.79 | $5.79 | $5.62 | $5.62 | $5.62 | 6,173 |
| 2024-07-24 | $5.65 | $5.73 | $5.65 | $5.67 | $5.67 | 7,790 |
| 2024-07-23 | $5.88 | $5.88 | $5.66 | $5.70 | $5.70 | 6,304 |
| 2024-07-22 | $5.50 | $5.73 | $5.50 | $5.73 | $5.73 | 11,565 |
| 2024-07-19 | $5.55 | $5.62 | $5.55 | $5.55 | $5.55 | 4,222 |
| 2024-07-18 | $5.85 | $5.85 | $5.55 | $5.55 | $5.55 | 7,555 |
| 2024-07-17 | $5.39 | $5.69 | $5.35 | $5.69 | $5.69 | 15,334 |
| 2024-07-16 | $5.23 | $5.74 | $5.21 | $5.40 | $5.40 | 12,192 |
| 2024-07-15 | $5.24 | $5.76 | $5.19 | $5.21 | $5.21 | 17,788 |
| 2024-07-12 | $5.48 | $5.54 | $5.12 | $5.40 | $5.40 | 25,564 |
| 2024-07-11 | $5.24 | $5.57 | $5.24 | $5.36 | $5.36 | 13,417 |
| 2024-07-10 | $5.47 | $5.70 | $5.24 | $5.31 | $5.31 | 9,821 |
| 2024-07-09 | $5.53 | $5.56 | $5.42 | $5.45 | $5.45 | 24,140 |
| 2024-07-08 | $5.88 | $5.92 | $5.40 | $5.65 | $5.65 | 43,147 |
| 2024-07-05 | $5.79 | $5.81 | $5.57 | $5.81 | $5.81 | 18,108 |
| 2024-07-03 | $5.00 | $5.61 | $4.84 | $5.54 | $5.54 | 21,481 |
| 2024-07-02 | $5.22 | $5.24 | $5.06 | $5.06 | $5.06 | 114,362 |
| 2024-07-01 | $5.65 | $5.76 | $5.20 | $5.33 | $5.33 | 19,468 |
| 2024-06-28 | $5.69 | $5.69 | $5.52 | $5.52 | $5.52 | 45,743 |
| 2024-06-27 | $5.90 | $6.00 | $5.57 | $5.76 | $5.76 | 16,778 |
| 2024-06-26 | $5.67 | $5.71 | $5.52 | $5.65 | $5.65 | 24,262 |
| 2024-06-25 | $5.70 | $5.81 | $5.51 | $5.57 | $5.57 | 30,609 |
| 2024-06-24 | $5.63 | $5.97 | $5.63 | $5.82 | $5.82 | 33,364 |
| 2024-06-21 | $5.61 | $6.08 | $5.61 | $5.69 | $5.69 | 33,531 |
| 2024-06-20 | $5.61 | $5.89 | $5.61 | $5.68 | $5.68 | 46,571 |
| 2024-06-18 | $5.91 | $5.91 | $5.67 | $5.72 | $5.72 | 39,045 |
| 2024-06-17 | $5.68 | $6.14 | $5.68 | $5.92 | $5.92 | 24,528 |
| 2024-06-14 | $5.83 | $6.18 | $5.77 | $5.77 | $5.77 | 23,706 |
| 2024-06-13 | $6.16 | $6.16 | $5.71 | $5.83 | $5.83 | 29,085 |
| 2024-06-12 | $5.95 | $6.16 | $5.78 | $6.03 | $6.03 | 47,359 |
| 2024-06-11 | $6.06 | $6.24 | $5.89 | $5.96 | $5.96 | 24,199 |
| 2024-06-10 | $6.62 | $6.62 | $6.07 | $6.16 | $6.16 | 31,206 |
| 2024-06-07 | $7.01 | $7.19 | $6.00 | $6.51 | $6.51 | 47,431 |
| 2024-06-06 | $7.06 | $7.12 | $6.50 | $6.92 | $6.92 | 61,663 |
| 2024-06-05 | $7.15 | $7.28 | $7.01 | $7.16 | $7.16 | 18,636 |
| 2024-06-04 | $7.37 | $7.48 | $7.12 | $7.36 | $7.36 | 36,479 |
| 2024-06-03 | $7.25 | $7.55 | $7.05 | $7.49 | $7.49 | 24,845 |
| 2024-05-31 | $7.62 | $7.62 | $7.10 | $7.16 | $7.16 | 31,998 |
| 2024-05-30 | $7.55 | $7.75 | $7.22 | $7.44 | $7.44 | 63,644 |
| 2024-05-29 | $7.71 | $7.90 | $7.50 | $7.50 | $7.50 | 29,102 |
| 2024-05-28 | $7.78 | $7.90 | $7.57 | $7.90 | $7.90 | 105,591 |
| 2024-05-24 | $9.00 | $9.00 | $6.80 | $7.56 | $7.56 | 353,134 |
| 2024-05-23 | $9.50 | $9.85 | $9.09 | $9.54 | $9.54 | 11,534 |
| 2024-05-22 | $9.95 | $9.95 | $9.61 | $9.68 | $9.68 | 5,297 |
| 2024-05-21 | $10.10 | $10.10 | $9.81 | $9.97 | $9.97 | 2,983 |
| 2024-05-20 | $9.69 | $10.17 | $9.69 | $10.15 | $10.15 | 13,426 |
| 2024-05-17 | $9.76 | $9.89 | $9.52 | $9.85 | $9.85 | 5,095 |
| 2024-05-16 | $9.50 | $9.83 | $9.30 | $9.70 | $9.70 | 23,620 |
| 2024-05-15 | $9.95 | $10.07 | $9.30 | $9.39 | $9.39 | 37,677 |
| 2024-05-14 | $10.24 | $10.24 | $9.90 | $10.15 | $10.15 | 14,619 |
| 2024-05-13 | $9.87 | $10.24 | $9.87 | $10.24 | $10.24 | 12,369 |
| 2024-05-10 | $9.95 | $10.07 | $9.67 | $9.83 | $9.83 | 14,092 |
| 2024-05-09 | $9.72 | $9.96 | $9.67 | $9.80 | $9.80 | 8,227 |
| 2024-05-08 | $9.74 | $9.99 | $9.31 | $9.66 | $9.66 | 5,826 |
| 2024-05-07 | $9.68 | $10.10 | $9.67 | $9.71 | $9.71 | 23,102 |
| 2024-05-06 | $9.80 | $10.05 | $9.60 | $9.62 | $9.62 | 18,217 |
| 2024-05-03 | $9.35 | $9.76 | $9.35 | $9.62 | $9.62 | 24,438 |
| 2024-05-02 | $9.31 | $9.55 | $9.31 | $9.34 | $9.34 | 17,849 |
| 2024-05-01 | $9.49 | $9.69 | $9.31 | $9.31 | $9.31 | 27,289 |
| 2024-04-30 | $9.45 | $9.60 | $9.31 | $9.31 | $9.31 | 13,237 |
| 2024-04-29 | $9.35 | $9.56 | $9.11 | $9.37 | $9.37 | 145,828 |
| 2024-04-26 | $9.75 | $9.82 | $9.30 | $9.35 | $9.35 | 205,822 |
| 2024-04-25 | $9.93 | $10.22 | $9.38 | $9.93 | $9.93 | 345,524 |
| 2024-04-24 | $10.24 | $10.24 | $9.69 | $10.24 | $10.24 | 15,607 |
| 2024-04-23 | $10.00 | $10.20 | $9.82 | $10.20 | $10.20 | 47,472 |
| 2024-04-22 | $10.05 | $10.19 | $9.80 | $9.84 | $9.84 | 10,585 |
| 2024-04-19 | $9.49 | $9.95 | $9.46 | $9.49 | $9.49 | 8,546 |
| 2024-04-18 | $9.64 | $9.99 | $9.42 | $9.83 | $9.83 | 12,789 |
| 2024-04-17 | $9.65 | $9.90 | $9.46 | $9.72 | $9.72 | 9,301 |
| 2024-04-16 | $9.41 | $9.83 | $9.39 | $9.62 | $9.62 | 20,339 |
| 2024-04-15 | $9.72 | $9.88 | $9.33 | $9.50 | $9.50 | 13,342 |
| 2024-04-12 | $10.05 | $10.05 | $9.31 | $9.43 | $9.43 | 43,210 |
| 2024-04-11 | $9.86 | $10.14 | $9.66 | $9.73 | $9.73 | 34,333 |
| 2024-04-10 | $9.99 | $10.32 | $9.58 | $9.70 | $9.70 | 19,660 |
| 2024-04-09 | $10.00 | $10.00 | $9.60 | $9.80 | $9.80 | 40,512 |
| 2024-04-08 | $9.60 | $10.42 | $9.60 | $10.16 | $10.16 | 28,381 |
| 2024-04-05 | $9.80 | $9.80 | $9.61 | $9.80 | $9.80 | 16,640 |
| 2024-04-04 | $9.80 | $9.80 | $9.58 | $9.80 | $9.80 | 19,400 |
| 2024-04-03 | $9.50 | $9.94 | $9.50 | $9.78 | $9.78 | 19,523 |
| 2024-04-02 | $10.20 | $10.20 | $9.39 | $9.80 | $9.80 | 25,351 |
| 2024-04-01 | $9.79 | $10.25 | $9.58 | $10.25 | $10.25 | 42,205 |
| 2024-03-28 | $9.46 | $10.00 | $9.46 | $9.75 | $9.75 | 15,771 |
| 2024-03-27 | $9.32 | $9.46 | $9.31 | $9.44 | $9.44 | 80,083 |
| 2024-03-26 | $9.31 | $9.62 | $9.31 | $9.32 | $9.32 | 140,634 |
| 2024-03-25 | $10.00 | $10.00 | $9.30 | $9.32 | $9.32 | 103,915 |
| 2024-03-22 | $9.61 | $9.79 | $9.44 | $9.78 | $9.78 | 14,496 |
| 2024-03-21 | $9.10 | $9.70 | $8.80 | $9.47 | $9.47 | 57,663 |
| 2024-03-20 | $9.07 | $9.42 | $8.81 | $9.11 | $9.11 | 51,182 |
| 2024-03-19 | $9.32 | $9.64 | $9.07 | $9.07 | $9.07 | 109,775 |
| 2024-03-18 | $9.62 | $9.99 | $9.58 | $9.58 | $9.58 | 26,743 |
| 2024-03-15 | $9.50 | $9.87 | $9.37 | $9.73 | $9.73 | 34,916 |
| 2024-03-14 | $9.31 | $9.46 | $9.31 | $9.31 | $9.31 | 80,260 |
| 2024-03-13 | $9.33 | $9.48 | $9.31 | $9.31 | $9.31 | 75,080 |
| 2024-03-12 | $9.90 | $9.90 | $9.31 | $9.36 | $9.36 | 80,705 |
| 2024-03-11 | $9.90 | $10.00 | $9.71 | $9.71 | $9.71 | 42,391 |
| 2024-03-08 | $9.79 | $10.00 | $9.49 | $10.00 | $10.00 | 16,107 |
| 2024-03-07 | $9.90 | $9.99 | $9.63 | $9.63 | $9.63 | 29,409 |
| 2024-03-06 | $9.68 | $9.99 | $9.68 | $9.99 | $9.99 | 27,560 |
| 2024-03-05 | $9.91 | $10.00 | $9.76 | $9.89 | $9.89 | 18,342 |
| 2024-03-04 | $9.41 | $9.95 | $9.31 | $9.83 | $9.83 | 37,904 |
| 2024-03-01 | $9.53 | $9.57 | $9.07 | $9.32 | $9.32 | 22,014 |
| 2024-02-29 | $9.08 | $9.55 | $9.08 | $9.54 | $9.54 | 18,515 |
| 2024-02-28 | $9.15 | $9.49 | $9.15 | $9.46 | $9.46 | 11,286 |
| 2024-02-27 | $9.01 | $9.48 | $8.59 | $9.22 | $9.22 | 35,638 |
| 2024-02-26 | $9.30 | $9.46 | $9.06 | $9.15 | $9.15 | 24,045 |
| 2024-02-23 | $9.17 | $9.32 | $9.16 | $9.20 | $9.20 | 6,389 |
| 2024-02-22 | $9.12 | $9.70 | $9.10 | $9.35 | $9.35 | 5,815 |
| 2024-02-21 | $9.25 | $9.70 | $9.06 | $9.06 | $9.06 | 10,516 |
| 2024-02-20 | $9.35 | $9.35 | $9.12 | $9.25 | $9.25 | 5,459 |
| 2024-02-16 | $9.35 | $9.50 | $9.00 | $9.06 | $9.06 | 18,895 |
| 2024-02-15 | $9.67 | $9.67 | $9.44 | $9.58 | $9.58 | 5,470 |
| 2024-02-14 | $9.74 | $9.82 | $9.25 | $9.80 | $9.80 | 25,809 |
| 2024-02-13 | $9.50 | $9.72 | $9.12 | $9.40 | $9.40 | 15,080 |
| 2024-02-12 | $9.43 | $9.75 | $9.43 | $9.50 | $9.50 | 11,393 |
| 2024-02-09 | $9.51 | $9.75 | $9.27 | $9.72 | $9.72 | 16,048 |
| 2024-02-08 | $9.77 | $9.80 | $9.55 | $9.61 | $9.61 | 19,159 |
| 2024-02-07 | $9.80 | $9.80 | $9.52 | $9.68 | $9.68 | 14,814 |
| 2024-02-06 | $9.25 | $9.75 | $9.10 | $9.75 | $9.75 | 31,359 |
| 2024-02-05 | $9.19 | $9.57 | $9.10 | $9.45 | $9.45 | 47,819 |
| 2024-02-02 | $9.46 | $9.46 | $8.64 | $9.08 | $9.08 | 7,872 |
| 2024-02-01 | $8.98 | $9.05 | $8.62 | $8.88 | $8.88 | 17,074 |
| 2024-01-31 | $8.87 | $9.05 | $8.75 | $9.04 | $9.04 | 21,631 |
| 2024-01-30 | $8.72 | $9.10 | $8.54 | $8.97 | $8.97 | 9,010 |
| 2024-01-29 | $9.25 | $9.35 | $8.79 | $9.02 | $9.02 | 18,377 |
| 2024-01-26 | $9.01 | $9.40 | $9.00 | $9.10 | $9.10 | 10,732 |
| 2024-01-25 | $9.28 | $9.42 | $8.90 | $9.01 | $9.01 | 7,231 |
| 2024-01-24 | $9.12 | $9.67 | $8.88 | $9.28 | $9.28 | 29,873 |
| 2024-01-23 | $8.95 | $9.50 | $8.79 | $9.22 | $9.22 | 53,181 |
| 2024-01-22 | $8.39 | $9.14 | $8.39 | $8.79 | $8.79 | 27,732 |
| 2024-01-19 | $8.46 | $8.55 | $8.24 | $8.55 | $8.55 | 5,297 |
| 2024-01-18 | $8.52 | $8.65 | $8.30 | $8.30 | $8.30 | 9,693 |
| 2024-01-17 | $8.88 | $9.15 | $8.45 | $8.70 | $8.70 | 14,196 |
| 2024-01-16 | $8.43 | $9.17 | $8.43 | $9.10 | $9.10 | 30,869 |
| 2024-01-12 | $9.10 | $9.35 | $8.41 | $8.49 | $8.49 | 47,899 |
| 2024-01-11 | $8.85 | $9.06 | $8.66 | $8.81 | $8.81 | 21,781 |
| 2024-01-10 | $8.79 | $9.50 | $8.65 | $8.85 | $8.85 | 43,248 |
| 2024-01-09 | $9.03 | $9.66 | $8.70 | $8.70 | $8.70 | 55,172 |
| 2024-01-08 | $8.76 | $9.02 | $8.65 | $8.99 | $8.99 | 18,442 |
| 2024-01-05 | $8.22 | $8.88 | $8.15 | $8.79 | $8.79 | 23,507 |
| 2024-01-04 | $7.91 | $9.03 | $7.91 | $8.33 | $8.33 | 59,481 |
| 2024-01-03 | $8.25 | $8.34 | $7.95 | $8.09 | $8.09 | 23,882 |
| 2024-01-02 | $8.25 | $8.89 | $7.91 | $8.25 | $8.25 | 62,622 |
| 2023-12-29 | $8.54 | $9.40 | $8.25 | $8.45 | $8.45 | 49,991 |
| 2023-12-28 | $9.75 | $9.75 | $8.52 | $8.68 | $8.68 | 81,604 |
| 2023-12-27 | $8.86 | $9.68 | $8.50 | $9.52 | $9.52 | 109,605 |
| 2023-12-26 | $8.79 | $9.00 | $8.48 | $8.76 | $8.76 | 52,760 |
| 2023-12-22 | $8.20 | $8.75 | $8.20 | $8.75 | $8.75 | 52,353 |
| 2023-12-21 | $8.19 | $8.50 | $7.87 | $8.05 | $8.05 | 62,619 |
| 2023-12-20 | $7.76 | $8.44 | $7.75 | $8.19 | $8.19 | 65,072 |
| 2023-12-19 | $7.49 | $8.00 | $7.40 | $7.92 | $7.92 | 62,989 |
| 2023-12-18 | $8.19 | $8.21 | $7.16 | $8.17 | $8.17 | 144,468 |
| 2023-12-15 | $7.69 | $9.40 | $7.64 | $8.45 | $8.45 | 579,434 |
| 2023-12-14 | $6.00 | $9.93 | $5.90 | $7.95 | $7.95 | 1,098,604 |
| 2023-12-13 | $5.70 | $5.95 | $5.45 | $5.95 | $5.95 | 695,613 |
| 2023-12-12 | $5.26 | $5.28 | $4.88 | $5.10 | $5.10 | 73,325 |
| 2023-12-11 | $4.03 | $5.55 | $4.01 | $5.01 | $5.01 | 82,808 |
| 2023-12-08 | $4.00 | $4.28 | $3.92 | $4.00 | $4.00 | 58,512 |
| 2023-12-07 | $4.00 | $4.47 | $3.97 | $3.97 | $3.97 | 50,667 |
| 2023-12-06 | $4.04 | $4.14 | $3.91 | $4.08 | $4.08 | 11,166 |
| 2023-12-05 | $3.95 | $4.10 | $3.61 | $3.92 | $3.92 | 33,310 |
| 2023-12-04 | $4.18 | $4.18 | $3.76 | $4.00 | $4.00 | 68,189 |
| 2023-12-01 | $3.90 | $4.13 | $3.62 | $3.62 | $3.62 | 22,491 |
| 2023-11-30 | $4.17 | $4.20 | $3.81 | $4.00 | $4.00 | 17,573 |
| 2023-11-29 | $4.10 | $4.22 | $3.91 | $3.96 | $3.96 | 24,607 |
| 2023-11-28 | $4.49 | $4.49 | $3.71 | $4.00 | $4.00 | 19,107 |
| 2023-11-27 | $4.10 | $4.10 | $3.81 | $4.01 | $4.01 | 11,147 |
| 2023-11-24 | $3.61 | $4.13 | $3.33 | $4.00 | $4.00 | 23,120 |
| 2023-11-22 | $3.72 | $4.00 | $3.62 | $3.66 | $3.66 | 18,215 |
| 2023-11-21 | $3.57 | $4.08 | $3.32 | $3.73 | $3.73 | 57,570 |
| 2023-11-20 | $3.93 | $4.07 | $3.50 | $3.73 | $3.73 | 56,002 |
| 2023-11-17 | $4.00 | $4.03 | $3.80 | $3.82 | $3.82 | 13,345 |
| 2023-11-16 | $3.94 | $4.02 | $3.90 | $3.95 | $3.95 | 7,387 |
| 2023-11-15 | $4.10 | $4.11 | $3.86 | $3.92 | $3.92 | 69,731 |
| 2023-11-14 | $4.28 | $4.50 | $3.80 | $4.00 | $4.00 | 17,182 |
| 2023-11-13 | $3.93 | $4.61 | $3.93 | $4.01 | $4.01 | 43,086 |
| 2023-11-10 | $4.05 | $4.33 | $3.81 | $3.99 | $3.99 | 35,346 |
| 2023-11-09 | $4.00 | $4.20 | $3.91 | $3.92 | $3.92 | 104,980 |
| 2023-11-08 | $4.13 | $4.40 | $3.66 | $4.14 | $4.14 | 63,456 |
| 2023-11-07 | $4.31 | $4.33 | $4.20 | $4.21 | $4.21 | 48,155 |
| 2023-11-06 | $4.37 | $4.63 | $4.09 | $4.45 | $4.45 | 15,452 |
| 2023-11-03 | $4.13 | $4.64 | $4.11 | $4.64 | $4.64 | 15,633 |
| 2023-11-02 | $4.38 | $4.48 | $4.11 | $4.11 | $4.11 | 16,377 |
| 2023-11-01 | $4.75 | $4.91 | $4.37 | $4.37 | $4.37 | 20,219 |
| 2023-10-31 | $4.61 | $4.67 | $4.12 | $4.30 | $4.30 | 43,831 |
| 2023-10-30 | $4.64 | $4.70 | $4.56 | $4.60 | $4.60 | 7,221 |
| 2023-10-27 | $4.66 | $4.66 | $4.55 | $4.60 | $4.60 | 2,881 |
| 2023-10-26 | $4.95 | $4.95 | $4.56 | $4.75 | $4.75 | 16,016 |
| 2023-10-25 | $4.90 | $5.15 | $4.75 | $4.84 | $4.84 | 12,157 |
| 2023-10-24 | $4.91 | $4.99 | $4.83 | $4.83 | $4.83 | 10,221 |
| 2023-10-23 | $4.90 | $5.21 | $4.81 | $5.07 | $5.07 | 12,968 |
| 2023-10-20 | $4.96 | $5.02 | $4.78 | $4.85 | $4.85 | 11,292 |
| 2023-10-19 | $4.85 | $5.14 | $4.77 | $4.78 | $4.78 | 27,028 |
| 2023-10-18 | $4.93 | $5.10 | $4.76 | $4.90 | $4.90 | 10,435 |
| 2023-10-17 | $5.08 | $5.08 | $4.84 | $4.85 | $4.85 | 32,524 |
| 2023-10-16 | $5.08 | $5.43 | $4.77 | $4.97 | $4.97 | 22,353 |
| 2023-10-13 | $5.39 | $5.58 | $4.90 | $4.90 | $4.90 | 49,272 |
| 2023-10-12 | $4.95 | $5.52 | $4.87 | $4.98 | $4.98 | 48,057 |
| 2023-10-11 | $4.95 | $5.00 | $4.90 | $4.95 | $4.95 | 19,846 |
| 2023-10-10 | $5.30 | $5.38 | $4.81 | $4.95 | $4.95 | 26,855 |
| 2023-10-09 | $5.06 | $5.40 | $4.84 | $4.95 | $4.95 | 29,797 |
| 2023-10-06 | $4.90 | $5.35 | $4.84 | $4.92 | $4.92 | 101,135 |
| 2023-10-05 | $5.08 | $5.15 | $4.85 | $4.86 | $4.86 | 246,490 |
| 2023-10-04 | $5.29 | $5.45 | $5.10 | $5.10 | $5.10 | 4,488 |
| 2023-10-03 | $4.99 | $5.33 | $4.90 | $5.08 | $5.08 | 19,960 |
| 2023-10-02 | $5.01 | $5.45 | $5.01 | $5.05 | $5.05 | 32,328 |
| 2023-09-29 | $5.10 | $5.58 | $5.08 | $5.12 | $5.12 | 11,461 |
| 2023-09-28 | $5.02 | $5.47 | $4.76 | $5.37 | $5.37 | 34,709 |
| 2023-09-27 | $5.03 | $5.50 | $5.03 | $5.07 | $5.07 | 42,407 |
| 2023-09-26 | $5.11 | $5.36 | $4.95 | $5.14 | $5.14 | 63,867 |
| 2023-09-25 | $5.60 | $5.71 | $5.00 | $5.23 | $5.23 | 60,449 |
| 2023-09-22 | $5.38 | $5.72 | $5.35 | $5.50 | $5.50 | 5,382 |
| 2023-09-21 | $5.72 | $5.82 | $5.50 | $5.59 | $5.59 | 16,463 |
| 2023-09-20 | $5.82 | $5.82 | $5.25 | $5.50 | $5.50 | 18,702 |
| 2023-09-19 | $5.31 | $5.88 | $4.91 | $5.68 | $5.68 | 43,724 |
| 2023-09-18 | $5.00 | $5.50 | $4.92 | $5.09 | $5.09 | 82,867 |
| 2023-09-15 | $4.80 | $5.05 | $4.70 | $5.02 | $5.02 | 44,048 |
| 2023-09-14 | $4.75 | $4.98 | $4.70 | $4.73 | $4.73 | 31,150 |
| 2023-09-13 | $4.96 | $5.00 | $4.57 | $4.66 | $4.66 | 26,803 |
| 2023-09-12 | $4.99 | $5.00 | $4.67 | $4.67 | $4.67 | 66,272 |
| 2023-09-11 | $5.04 | $5.08 | $4.75 | $4.87 | $4.87 | 65,596 |
| 2023-09-08 | $5.12 | $5.50 | $4.75 | $4.75 | $4.75 | 96,373 |
| 2023-09-07 | $5.05 | $5.14 | $4.95 | $5.11 | $5.11 | 31,405 |
| 2023-09-06 | $5.85 | $5.90 | $5.05 | $5.21 | $5.21 | 120,164 |
| 2023-09-05 | $6.05 | $6.60 | $5.60 | $5.60 | $5.60 | 115,420 |
| 2023-09-01 | $6.59 | $6.68 | $5.79 | $6.06 | $6.06 | 100,201 |
| 2023-08-31 | $7.08 | $7.08 | $6.50 | $6.52 | $6.52 | 33,979 |
| 2023-08-30 | $7.20 | $7.20 | $6.60 | $6.70 | $6.70 | 25,225 |
| 2023-08-29 | $6.10 | $7.38 | $6.05 | $7.11 | $7.11 | 78,653 |
| 2023-08-28 | $6.76 | $6.84 | $5.90 | $6.11 | $6.11 | 55,363 |
| 2023-08-25 | $7.80 | $8.00 | $6.67 | $6.77 | $6.77 | 36,711 |
| 2023-08-24 | $9.06 | $9.13 | $7.51 | $7.94 | $7.94 | 63,844 |
| 2023-08-23 | $9.91 | $9.91 | $8.98 | $9.30 | $9.30 | 24,271 |
| 2023-08-22 | $9.10 | $10.44 | $8.80 | $9.98 | $9.98 | 56,679 |
| 2023-08-21 | $8.91 | $9.50 | $8.51 | $8.97 | $8.97 | 20,227 |
| 2023-08-18 | $10.86 | $11.96 | $8.06 | $9.12 | $9.12 | 76,735 |
| 2023-08-17 | $11.35 | $11.83 | $10.85 | $11.41 | $11.41 | 22,694 |
| 2023-08-16 | $11.46 | $11.59 | $10.47 | $11.15 | $11.15 | 16,707 |
| 2023-08-15 | $11.16 | $11.96 | $11.05 | $11.41 | $11.41 | 17,197 |
| 2023-08-14 | $11.80 | $11.80 | $10.63 | $11.51 | $11.51 | 38,972 |
| 2023-08-11 | $13.80 | $16.24 | $9.07 | $12.00 | $12.00 | 193,257 |
| 2023-08-10 | $9.35 | $12.83 | $8.96 | $11.34 | $11.34 | 183,300 |