Tuya Inc (TUYA) Exchange: NYSE
Data as of April 19, 2024
$1.71 ($-0.08) -4.47%
Tuya Inc - Daily Information
Click for more stock information on Tuya Inc.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $1.77 |
| Previous Close | $1.71 |
| High | $1.78 |
| Low | $1.71 |
| Adjusted Open | $1.77 |
| Previous Adjusted Close | $1.71 |
| Adjusted High | $1.78 |
| Adjusted Low | $1.71 |
About Tuya Inc (TUYA)
Since its birth in 2014, Tuya Inc (TUYA) has emerged as a cloud-based enterprise to enable manufacturers and vendors to produce home products with the Internet Of Things (IOT) technology. These could include smart plugs, lights, thermostats and much more. Through the use of their cloud-based platform, Tuya Inc helps empower manufacturers to easily upgrade their traditional products to become connected devices that can be remotely operated and monitored. Tuya Inc has established itself as a global leader, with more than 80,000 manufacturers now utilizing their IOT services, in over 150 countries. In addition to building products, Tuya Inc also offers manufacturers end-to-end solutions that help to streamline the production process. In addition, Tuya Inc has now extended its services to include the design, development and servicing of logistical products for warehouses and delivery, such as delivery robots and automated product storage. This has allowed Tuya Inc to grab an even larger share of the IOT market and to expand their services to more customers. In 2020, Tuya Inc was the world's second-largest smart home provider, according to market analysis. As of 2021, Tuya Inc boasts a workforce of more than 3000 employees and is headquartered in Shanghai, China.
Invest in Tuya Inc (TUYA)
Historical Stock Data for Tuya Inc (TUYA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $1.77 | $1.78 | $1.71 | $1.71 | $1.71 | 89,817 |
| 2024-04-11 | $1.88 | $1.88 | $1.77 | $1.79 | $1.79 | 104,740 |
| 2024-04-10 | $1.75 | $1.83 | $1.75 | $1.83 | $1.83 | 169,309 |
| 2024-04-09 | $1.74 | $1.79 | $1.74 | $1.75 | $1.75 | 75,722 |
| 2024-04-08 | $1.71 | $1.77 | $1.71 | $1.77 | $1.77 | 65,834 |
| 2024-04-05 | $1.72 | $1.78 | $1.71 | $1.73 | $1.73 | 95,193 |
| 2024-04-04 | $1.76 | $1.78 | $1.72 | $1.72 | $1.72 | 103,863 |
| 2024-04-03 | $1.73 | $1.80 | $1.72 | $1.77 | $1.77 | 125,501 |
| 2024-04-02 | $1.80 | $1.84 | $1.73 | $1.74 | $1.74 | 421,653 |
| 2024-04-01 | $1.80 | $1.88 | $1.76 | $1.85 | $1.85 | 149,847 |
| 2024-03-28 | $1.85 | $1.89 | $1.75 | $1.75 | $1.75 | 281,352 |
| 2024-03-27 | $1.90 | $1.90 | $1.81 | $1.82 | $1.82 | 204,572 |
| 2024-03-26 | $1.89 | $1.95 | $1.84 | $1.84 | $1.84 | 496,127 |
| 2024-03-25 | $1.86 | $1.88 | $1.84 | $1.86 | $1.86 | 57,926 |
| 2024-03-22 | $1.84 | $1.90 | $1.82 | $1.86 | $1.86 | 62,352 |
| 2024-03-21 | $1.89 | $1.89 | $1.83 | $1.86 | $1.86 | 238,782 |
| 2024-03-20 | $1.78 | $1.88 | $1.76 | $1.87 | $1.87 | 299,899 |
| 2024-03-19 | $1.82 | $1.85 | $1.74 | $1.83 | $1.83 | 380,021 |
| 2024-03-18 | $1.98 | $1.99 | $1.81 | $1.84 | $1.84 | 384,206 |
| 2024-03-15 | $1.89 | $1.95 | $1.86 | $1.94 | $1.94 | 545,726 |
| 2024-03-14 | $1.98 | $1.98 | $1.86 | $1.88 | $1.88 | 155,537 |
| 2024-03-13 | $1.95 | $2.02 | $1.92 | $2.00 | $2.00 | 253,353 |
| 2024-03-12 | $1.89 | $1.95 | $1.87 | $1.94 | $1.94 | 193,817 |
| 2024-03-11 | $1.87 | $1.93 | $1.82 | $1.85 | $1.85 | 265,285 |
| 2024-03-08 | $1.85 | $1.91 | $1.83 | $1.84 | $1.84 | 160,570 |
| 2024-03-07 | $1.92 | $1.92 | $1.83 | $1.87 | $1.87 | 330,165 |
| 2024-03-06 | $1.89 | $1.92 | $1.87 | $1.88 | $1.88 | 90,974 |
| 2024-03-05 | $1.94 | $1.95 | $1.86 | $1.86 | $1.86 | 231,119 |
| 2024-03-04 | $1.90 | $1.95 | $1.87 | $1.94 | $1.94 | 243,712 |
| 2024-03-01 | $2.00 | $2.05 | $1.88 | $1.88 | $1.88 | 784,211 |
| 2024-02-29 | $2.07 | $2.08 | $1.97 | $1.97 | $1.97 | 1,167,711 |
| 2024-02-28 | $2.00 | $2.18 | $1.96 | $2.06 | $2.06 | 1,145,425 |
| 2024-02-27 | $1.79 | $2.00 | $1.79 | $1.95 | $1.95 | 510,374 |
| 2024-02-26 | $1.77 | $1.79 | $1.75 | $1.78 | $1.78 | 196,917 |
| 2024-02-23 | $1.79 | $1.79 | $1.74 | $1.77 | $1.77 | 121,939 |
| 2024-02-22 | $1.79 | $1.80 | $1.74 | $1.78 | $1.78 | 152,316 |
| 2024-02-21 | $1.67 | $1.75 | $1.67 | $1.73 | $1.73 | 321,138 |
| 2024-02-20 | $1.83 | $1.83 | $1.64 | $1.66 | $1.66 | 221,185 |
| 2024-02-16 | $1.70 | $1.79 | $1.70 | $1.78 | $1.78 | 112,758 |
| 2024-02-15 | $1.68 | $1.77 | $1.68 | $1.73 | $1.73 | 149,717 |
| 2024-02-14 | $1.63 | $1.68 | $1.63 | $1.68 | $1.68 | 94,315 |
| 2024-02-13 | $1.67 | $1.70 | $1.62 | $1.62 | $1.62 | 119,243 |
| 2024-02-12 | $1.68 | $1.76 | $1.68 | $1.71 | $1.71 | 100,667 |
| 2024-02-09 | $1.69 | $1.72 | $1.67 | $1.69 | $1.69 | 104,918 |
| 2024-02-08 | $1.73 | $1.75 | $1.69 | $1.72 | $1.72 | 147,446 |
| 2024-02-07 | $1.76 | $1.76 | $1.68 | $1.68 | $1.68 | 290,770 |
| 2024-02-06 | $1.74 | $1.76 | $1.69 | $1.73 | $1.73 | 245,039 |
| 2024-02-05 | $1.76 | $1.78 | $1.69 | $1.69 | $1.69 | 151,149 |
| 2024-02-02 | $1.78 | $1.84 | $1.78 | $1.81 | $1.81 | 136,055 |
| 2024-02-01 | $1.86 | $1.86 | $1.81 | $1.83 | $1.83 | 189,137 |
| 2024-01-31 | $1.80 | $1.89 | $1.80 | $1.83 | $1.83 | 237,843 |
| 2024-01-30 | $1.89 | $1.92 | $1.79 | $1.81 | $1.81 | 483,051 |
| 2024-01-29 | $1.87 | $1.92 | $1.87 | $1.91 | $1.91 | 79,382 |
| 2024-01-26 | $1.96 | $1.99 | $1.89 | $1.89 | $1.89 | 91,603 |
| 2024-01-25 | $1.92 | $1.96 | $1.90 | $1.91 | $1.91 | 136,423 |
| 2024-01-24 | $1.92 | $1.96 | $1.87 | $1.92 | $1.92 | 161,630 |
| 2024-01-23 | $1.96 | $1.96 | $1.80 | $1.87 | $1.87 | 243,550 |
| 2024-01-22 | $1.91 | $1.93 | $1.84 | $1.84 | $1.84 | 213,647 |
| 2024-01-19 | $1.98 | $1.98 | $1.92 | $1.94 | $1.94 | 133,978 |
| 2024-01-18 | $1.95 | $1.99 | $1.91 | $1.93 | $1.93 | 354,244 |
| 2024-01-17 | $1.92 | $1.97 | $1.88 | $1.97 | $1.97 | 311,856 |
| 2024-01-16 | $2.22 | $2.22 | $1.89 | $1.97 | $1.97 | 572,135 |
| 2024-01-12 | $2.26 | $2.30 | $2.22 | $2.24 | $2.24 | 211,736 |
| 2024-01-11 | $2.24 | $2.30 | $2.21 | $2.27 | $2.27 | 346,492 |
| 2024-01-10 | $2.22 | $2.30 | $2.22 | $2.30 | $2.30 | 222,489 |
| 2024-01-09 | $2.27 | $2.29 | $2.18 | $2.21 | $2.21 | 360,763 |
| 2024-01-08 | $2.29 | $2.32 | $2.19 | $2.29 | $2.29 | 1,396,167 |
| 2024-01-05 | $2.17 | $2.28 | $2.11 | $2.24 | $2.24 | 294,096 |
| 2024-01-04 | $2.25 | $2.26 | $2.13 | $2.19 | $2.19 | 334,864 |
| 2024-01-03 | $2.27 | $2.30 | $2.23 | $2.27 | $2.27 | 236,200 |
| 2024-01-02 | $2.26 | $2.30 | $2.26 | $2.28 | $2.28 | 309,434 |
| 2023-12-29 | $2.28 | $2.31 | $2.23 | $2.30 | $2.30 | 700,683 |
| 2023-12-28 | $2.28 | $2.30 | $2.24 | $2.30 | $2.30 | 714,005 |
| 2023-12-27 | $2.29 | $2.30 | $2.22 | $2.24 | $2.24 | 497,491 |
| 2023-12-26 | $2.04 | $2.30 | $2.04 | $2.28 | $2.28 | 816,721 |
| 2023-12-22 | $2.04 | $2.07 | $2.03 | $2.05 | $2.05 | 440,733 |
| 2023-12-21 | $2.05 | $2.07 | $2.02 | $2.06 | $2.06 | 509,294 |
| 2023-12-20 | $2.05 | $2.06 | $1.97 | $2.04 | $2.04 | 616,684 |
| 2023-12-19 | $2.04 | $2.13 | $1.94 | $2.03 | $2.03 | 513,957 |
| 2023-12-18 | $2.03 | $2.10 | $2.00 | $2.06 | $2.06 | 276,675 |
| 2023-12-15 | $2.13 | $2.19 | $2.03 | $2.03 | $2.03 | 885,509 |
| 2023-12-14 | $2.18 | $2.20 | $2.08 | $2.14 | $2.14 | 294,600 |
| 2023-12-13 | $2.12 | $2.20 | $2.07 | $2.18 | $2.18 | 214,549 |
| 2023-12-12 | $2.19 | $2.19 | $2.13 | $2.15 | $2.15 | 222,309 |
| 2023-12-11 | $2.25 | $2.29 | $2.18 | $2.21 | $2.21 | 192,290 |
| 2023-12-08 | $2.19 | $2.29 | $2.18 | $2.29 | $2.29 | 261,598 |
| 2023-12-07 | $2.30 | $2.30 | $2.08 | $2.20 | $2.20 | 390,317 |
| 2023-12-06 | $2.35 | $2.35 | $2.26 | $2.28 | $2.28 | 237,880 |
| 2023-12-05 | $2.34 | $2.37 | $2.25 | $2.34 | $2.34 | 421,432 |
| 2023-12-04 | $2.27 | $2.50 | $2.21 | $2.36 | $2.36 | 820,909 |
| 2023-12-01 | $2.17 | $2.30 | $2.15 | $2.28 | $2.28 | 519,202 |
| 2023-11-30 | $2.03 | $2.22 | $1.96 | $2.22 | $2.22 | 3,266,619 |
| 2023-11-29 | $2.03 | $2.14 | $1.98 | $2.04 | $2.04 | 639,683 |
| 2023-11-28 | $1.99 | $1.99 | $1.89 | $1.91 | $1.91 | 171,039 |
| 2023-11-27 | $1.88 | $1.97 | $1.88 | $1.93 | $1.93 | 253,311 |
| 2023-11-24 | $1.84 | $1.92 | $1.83 | $1.88 | $1.88 | 123,875 |
| 2023-11-22 | $1.81 | $1.84 | $1.75 | $1.82 | $1.82 | 156,554 |
| 2023-11-21 | $1.79 | $1.80 | $1.73 | $1.78 | $1.78 | 69,679 |
| 2023-11-20 | $1.78 | $1.83 | $1.76 | $1.80 | $1.80 | 178,371 |
| 2023-11-17 | $1.71 | $1.78 | $1.71 | $1.77 | $1.77 | 23,756 |
| 2023-11-16 | $1.76 | $1.79 | $1.70 | $1.71 | $1.71 | 101,565 |
| 2023-11-15 | $1.75 | $1.80 | $1.74 | $1.80 | $1.80 | 94,227 |
| 2023-11-14 | $1.59 | $1.77 | $1.59 | $1.74 | $1.74 | 194,636 |
| 2023-11-13 | $1.72 | $1.72 | $1.68 | $1.68 | $1.68 | 75,943 |
| 2023-11-10 | $1.71 | $1.79 | $1.71 | $1.74 | $1.74 | 139,738 |
| 2023-11-09 | $1.71 | $1.75 | $1.71 | $1.72 | $1.72 | 99,426 |
| 2023-11-08 | $1.70 | $1.74 | $1.70 | $1.72 | $1.72 | 66,409 |
| 2023-11-07 | $1.71 | $1.75 | $1.71 | $1.71 | $1.71 | 40,244 |
| 2023-11-06 | $1.67 | $1.75 | $1.67 | $1.75 | $1.75 | 76,409 |
| 2023-11-03 | $1.68 | $1.79 | $1.61 | $1.68 | $1.68 | 251,916 |
| 2023-11-02 | $1.68 | $1.71 | $1.63 | $1.71 | $1.71 | 103,816 |
| 2023-11-01 | $1.68 | $1.68 | $1.61 | $1.64 | $1.64 | 62,551 |
| 2023-10-31 | $1.68 | $1.74 | $1.67 | $1.71 | $1.71 | 181,805 |
| 2023-10-30 | $1.71 | $1.71 | $1.67 | $1.70 | $1.70 | 79,840 |
| 2023-10-27 | $1.71 | $1.71 | $1.66 | $1.68 | $1.68 | 72,827 |
| 2023-10-26 | $1.60 | $1.71 | $1.59 | $1.70 | $1.70 | 192,698 |
| 2023-10-25 | $1.64 | $1.64 | $1.60 | $1.60 | $1.60 | 102,851 |
| 2023-10-24 | $1.56 | $1.64 | $1.56 | $1.63 | $1.63 | 60,765 |
| 2023-10-23 | $1.58 | $1.61 | $1.55 | $1.55 | $1.55 | 84,088 |
| 2023-10-20 | $1.62 | $1.64 | $1.60 | $1.64 | $1.64 | 61,409 |
| 2023-10-19 | $1.66 | $1.66 | $1.58 | $1.65 | $1.65 | 106,055 |
| 2023-10-18 | $1.71 | $1.75 | $1.65 | $1.68 | $1.68 | 173,714 |
| 2023-10-17 | $1.56 | $1.75 | $1.54 | $1.74 | $1.74 | 437,703 |
| 2023-10-16 | $1.50 | $1.66 | $1.50 | $1.57 | $1.57 | 207,647 |
| 2023-10-13 | $1.50 | $1.51 | $1.48 | $1.51 | $1.51 | 24,262 |
| 2023-10-12 | $1.54 | $1.54 | $1.49 | $1.49 | $1.49 | 79,185 |
| 2023-10-11 | $1.56 | $1.61 | $1.56 | $1.57 | $1.57 | 65,120 |
| 2023-10-10 | $1.56 | $1.63 | $1.54 | $1.56 | $1.56 | 167,106 |
| 2023-10-09 | $1.46 | $1.57 | $1.46 | $1.53 | $1.53 | 111,151 |
| 2023-10-06 | $1.46 | $1.50 | $1.45 | $1.49 | $1.49 | 81,696 |
| 2023-10-05 | $1.43 | $1.47 | $1.42 | $1.45 | $1.45 | 199,323 |
| 2023-10-04 | $1.43 | $1.46 | $1.42 | $1.44 | $1.44 | 66,279 |
| 2023-10-03 | $1.44 | $1.47 | $1.43 | $1.43 | $1.43 | 60,844 |
| 2023-10-02 | $1.52 | $1.53 | $1.45 | $1.46 | $1.46 | 259,789 |
| 2023-09-29 | $1.49 | $1.57 | $1.48 | $1.55 | $1.55 | 186,688 |
| 2023-09-28 | $1.49 | $1.50 | $1.45 | $1.45 | $1.45 | 82,675 |
| 2023-09-27 | $1.53 | $1.53 | $1.48 | $1.51 | $1.51 | 93,445 |
| 2023-09-26 | $1.45 | $1.54 | $1.45 | $1.52 | $1.52 | 259,465 |
| 2023-09-25 | $1.45 | $1.47 | $1.43 | $1.46 | $1.46 | 34,786 |
| 2023-09-22 | $1.49 | $1.51 | $1.43 | $1.45 | $1.45 | 88,344 |
| 2023-09-21 | $1.48 | $1.49 | $1.40 | $1.40 | $1.40 | 202,838 |
| 2023-09-20 | $1.52 | $1.56 | $1.50 | $1.50 | $1.50 | 216,812 |
| 2023-09-19 | $1.57 | $1.58 | $1.53 | $1.54 | $1.54 | 159,511 |
| 2023-09-18 | $1.56 | $1.58 | $1.53 | $1.55 | $1.55 | 176,458 |
| 2023-09-15 | $1.55 | $1.60 | $1.50 | $1.56 | $1.56 | 1,499,309 |
| 2023-09-14 | $1.54 | $1.60 | $1.54 | $1.55 | $1.55 | 278,231 |
| 2023-09-13 | $1.62 | $1.62 | $1.52 | $1.53 | $1.53 | 246,345 |
| 2023-09-12 | $1.68 | $1.70 | $1.55 | $1.58 | $1.58 | 350,488 |
| 2023-09-11 | $1.76 | $1.76 | $1.67 | $1.71 | $1.71 | 294,018 |
| 2023-09-08 | $1.73 | $1.74 | $1.68 | $1.72 | $1.72 | 148,874 |
| 2023-09-07 | $1.73 | $1.76 | $1.63 | $1.75 | $1.75 | 275,565 |
| 2023-09-06 | $1.75 | $1.79 | $1.74 | $1.77 | $1.77 | 196,361 |
| 2023-09-05 | $1.86 | $1.87 | $1.72 | $1.74 | $1.74 | 286,213 |
| 2023-09-01 | $1.81 | $1.91 | $1.80 | $1.90 | $1.90 | 289,903 |
| 2023-08-31 | $1.74 | $1.85 | $1.70 | $1.84 | $1.84 | 851,639 |
| 2023-08-30 | $1.66 | $1.75 | $1.63 | $1.74 | $1.74 | 654,322 |
| 2023-08-29 | $1.55 | $1.67 | $1.53 | $1.65 | $1.65 | 803,392 |
| 2023-08-28 | $1.51 | $1.62 | $1.49 | $1.55 | $1.55 | 712,592 |
| 2023-08-25 | $1.52 | $1.58 | $1.44 | $1.51 | $1.51 | 389,621 |
| 2023-08-24 | $1.78 | $1.84 | $1.48 | $1.52 | $1.52 | 803,990 |
| 2023-08-23 | $1.57 | $1.57 | $1.48 | $1.54 | $1.54 | 302,639 |
| 2023-08-22 | $1.58 | $1.70 | $1.56 | $1.58 | $1.58 | 460,078 |
| 2023-08-21 | $1.54 | $1.59 | $1.52 | $1.53 | $1.53 | 362,268 |
| 2023-08-18 | $1.49 | $1.58 | $1.48 | $1.57 | $1.57 | 215,917 |
| 2023-08-17 | $1.57 | $1.59 | $1.52 | $1.53 | $1.53 | 139,836 |
| 2023-08-16 | $1.51 | $1.54 | $1.48 | $1.54 | $1.54 | 88,659 |
| 2023-08-15 | $1.54 | $1.58 | $1.54 | $1.55 | $1.55 | 184,912 |
| 2023-08-14 | $1.47 | $1.53 | $1.46 | $1.51 | $1.51 | 160,228 |
| 2023-08-11 | $1.47 | $1.51 | $1.46 | $1.49 | $1.49 | 28,154 |
| 2023-08-10 | $1.47 | $1.55 | $1.46 | $1.53 | $1.53 | 229,180 |
| 2023-08-09 | $1.48 | $1.48 | $1.42 | $1.44 | $1.44 | 143,719 |
| 2023-08-08 | $1.49 | $1.49 | $1.41 | $1.46 | $1.46 | 360,537 |
| 2023-08-07 | $1.56 | $1.58 | $1.49 | $1.51 | $1.51 | 243,537 |
| 2023-08-04 | $1.63 | $1.63 | $1.57 | $1.57 | $1.57 | 106,914 |
| 2023-08-03 | $1.61 | $1.64 | $1.58 | $1.63 | $1.63 | 112,617 |
| 2023-08-02 | $1.65 | $1.68 | $1.60 | $1.61 | $1.61 | 197,141 |
| 2023-08-01 | $1.58 | $1.72 | $1.56 | $1.68 | $1.68 | 418,905 |
| 2023-07-31 | $1.58 | $1.63 | $1.58 | $1.60 | $1.60 | 631,814 |
| 2023-07-28 | $1.54 | $1.62 | $1.51 | $1.57 | $1.57 | 1,105,729 |
| 2023-07-27 | $1.53 | $1.59 | $1.49 | $1.49 | $1.49 | 166,221 |
| 2023-07-26 | $1.56 | $1.61 | $1.52 | $1.54 | $1.54 | 644,960 |
| 2023-07-25 | $1.61 | $1.68 | $1.57 | $1.59 | $1.59 | 354,304 |
| 2023-07-24 | $1.51 | $1.57 | $1.47 | $1.53 | $1.53 | 366,074 |
| 2023-07-21 | $1.57 | $1.61 | $1.50 | $1.51 | $1.51 | 201,164 |
| 2023-07-20 | $1.54 | $1.63 | $1.53 | $1.55 | $1.55 | 426,417 |
| 2023-07-19 | $1.53 | $1.59 | $1.49 | $1.50 | $1.50 | 481,974 |
| 2023-07-18 | $1.67 | $1.67 | $1.53 | $1.57 | $1.57 | 420,702 |
| 2023-07-17 | $1.73 | $1.74 | $1.67 | $1.69 | $1.69 | 206,920 |
| 2023-07-14 | $1.76 | $1.78 | $1.73 | $1.77 | $1.77 | 201,469 |
| 2023-07-13 | $1.72 | $1.78 | $1.72 | $1.76 | $1.76 | 316,613 |
| 2023-07-12 | $1.72 | $1.72 | $1.65 | $1.70 | $1.70 | 272,226 |
| 2023-07-11 | $1.72 | $1.74 | $1.63 | $1.67 | $1.67 | 345,897 |
| 2023-07-10 | $1.72 | $1.78 | $1.69 | $1.71 | $1.71 | 236,398 |
| 2023-07-07 | $1.80 | $1.80 | $1.70 | $1.73 | $1.73 | 246,273 |
| 2023-07-06 | $1.79 | $1.79 | $1.71 | $1.73 | $1.73 | 366,574 |
| 2023-07-05 | $1.90 | $1.90 | $1.80 | $1.82 | $1.82 | 357,957 |
| 2023-07-03 | $1.89 | $1.94 | $1.89 | $1.91 | $1.91 | 29,927 |
| 2023-06-30 | $1.91 | $1.92 | $1.87 | $1.89 | $1.89 | 181,677 |
| 2023-06-29 | $1.86 | $1.95 | $1.84 | $1.88 | $1.88 | 339,030 |
| 2023-06-28 | $1.78 | $1.82 | $1.76 | $1.81 | $1.81 | 211,927 |
| 2023-06-27 | $1.82 | $1.82 | $1.76 | $1.79 | $1.79 | 265,989 |
| 2023-06-26 | $1.78 | $1.82 | $1.74 | $1.78 | $1.78 | 394,876 |
| 2023-06-23 | $1.85 | $1.85 | $1.79 | $1.79 | $1.79 | 350,021 |
| 2023-06-22 | $1.91 | $1.91 | $1.83 | $1.87 | $1.87 | 175,153 |
| 2023-06-21 | $1.91 | $1.94 | $1.87 | $1.91 | $1.91 | 313,100 |
| 2023-06-20 | $2.02 | $2.02 | $1.87 | $1.89 | $1.89 | 726,184 |
| 2023-06-16 | $2.06 | $2.09 | $1.94 | $2.08 | $2.08 | 1,272,658 |
| 2023-06-15 | $2.07 | $2.11 | $2.02 | $2.07 | $2.07 | 951,051 |
| 2023-06-14 | $1.99 | $2.06 | $1.99 | $2.06 | $2.06 | 311,607 |
| 2023-06-13 | $2.02 | $2.02 | $1.92 | $2.02 | $2.02 | 553,309 |
| 2023-06-12 | $1.98 | $1.98 | $1.94 | $1.98 | $1.98 | 154,859 |
| 2023-06-09 | $1.92 | $1.97 | $1.89 | $1.96 | $1.96 | 284,217 |
| 2023-06-08 | $1.96 | $1.96 | $1.84 | $1.88 | $1.88 | 478,054 |
| 2023-06-07 | $2.04 | $2.12 | $2.00 | $2.08 | $2.08 | 512,304 |
| 2023-06-06 | $1.93 | $2.07 | $1.92 | $2.06 | $2.06 | 385,786 |
| 2023-06-05 | $2.08 | $2.09 | $1.89 | $1.93 | $1.93 | 338,100 |
| 2023-06-02 | $2.03 | $2.14 | $2.01 | $2.10 | $2.10 | 477,497 |
| 2023-06-01 | $1.96 | $2.04 | $1.93 | $2.01 | $2.01 | 163,993 |
| 2023-05-31 | $1.98 | $2.05 | $1.87 | $1.98 | $1.98 | 782,564 |
| 2023-05-30 | $1.92 | $2.05 | $1.92 | $2.01 | $2.01 | 606,397 |
| 2023-05-26 | $1.78 | $1.97 | $1.78 | $1.94 | $1.94 | 576,763 |
| 2023-05-25 | $1.82 | $1.87 | $1.77 | $1.77 | $1.77 | 180,329 |
| 2023-05-24 | $1.83 | $1.86 | $1.77 | $1.86 | $1.86 | 317,050 |
| 2023-05-23 | $1.79 | $1.90 | $1.77 | $1.85 | $1.85 | 186,992 |
| 2023-05-22 | $1.83 | $1.91 | $1.78 | $1.80 | $1.80 | 366,889 |
| 2023-05-19 | $1.87 | $1.88 | $1.81 | $1.85 | $1.85 | 212,721 |
| 2023-05-18 | $1.84 | $1.90 | $1.83 | $1.87 | $1.87 | 200,387 |
| 2023-05-17 | $1.83 | $1.85 | $1.75 | $1.83 | $1.83 | 214,990 |
| 2023-05-16 | $1.88 | $1.92 | $1.84 | $1.84 | $1.84 | 108,961 |
| 2023-05-15 | $1.83 | $1.93 | $1.83 | $1.91 | $1.91 | 108,100 |
| 2023-05-12 | $1.93 | $1.93 | $1.80 | $1.80 | $1.80 | 143,702 |
| 2023-05-11 | $1.96 | $1.98 | $1.92 | $1.92 | $1.92 | 105,454 |
| 2023-05-10 | $2.01 | $2.06 | $1.96 | $1.98 | $1.98 | 313,299 |
| 2023-05-09 | $2.08 | $2.09 | $1.98 | $2.01 | $2.01 | 304,363 |
| 2023-05-08 | $2.09 | $2.17 | $2.08 | $2.13 | $2.13 | 360,454 |
| 2023-05-05 | $1.99 | $2.14 | $1.97 | $2.08 | $2.08 | 1,237,779 |
| 2023-05-04 | $1.97 | $1.99 | $1.90 | $1.99 | $1.99 | 370,963 |
| 2023-05-03 | $1.92 | $2.00 | $1.83 | $1.97 | $1.97 | 1,305,375 |
| 2023-05-02 | $1.95 | $1.96 | $1.87 | $1.96 | $1.96 | 187,632 |
| 2023-05-01 | $1.95 | $1.99 | $1.93 | $1.94 | $1.94 | 108,600 |
| 2023-04-28 | $2.01 | $2.01 | $1.94 | $1.97 | $1.97 | 217,827 |
| 2023-04-27 | $1.89 | $2.01 | $1.89 | $2.01 | $2.01 | 204,546 |
| 2023-04-26 | $1.88 | $1.95 | $1.88 | $1.89 | $1.89 | 236,037 |
| 2023-04-25 | $2.00 | $2.02 | $1.83 | $1.84 | $1.84 | 311,413 |
| 2023-04-24 | $1.96 | $2.05 | $1.96 | $2.03 | $2.03 | 254,826 |
| 2023-04-21 | $2.07 | $2.07 | $1.91 | $1.95 | $1.95 | 365,945 |
| 2023-04-20 | $2.06 | $2.19 | $2.03 | $2.13 | $2.13 | 353,817 |
| 2023-04-19 | $1.95 | $2.13 | $1.91 | $2.08 | $2.08 | 444,597 |
| 2023-04-18 | $1.89 | $1.99 | $1.89 | $1.98 | $1.98 | 346,317 |
| 2023-04-17 | $1.83 | $1.92 | $1.79 | $1.91 | $1.91 | 213,896 |
| 2023-04-14 | $1.83 | $1.85 | $1.74 | $1.79 | $1.79 | 419,924 |
| 2023-04-13 | $1.91 | $1.91 | $1.78 | $1.82 | $1.82 | 379,716 |
| 2023-04-12 | $1.87 | $1.92 | $1.81 | $1.92 | $1.92 | 544,299 |
| 2023-04-11 | $1.82 | $1.95 | $1.82 | $1.90 | $1.90 | 447,327 |
| 2023-04-10 | $1.71 | $1.84 | $1.69 | $1.82 | $1.82 | 335,315 |
| 2023-04-06 | $1.71 | $1.73 | $1.65 | $1.71 | $1.71 | 291,598 |
| 2023-04-05 | $1.76 | $1.81 | $1.69 | $1.72 | $1.72 | 249,791 |
| 2023-04-04 | $1.77 | $1.83 | $1.75 | $1.75 | $1.75 | 253,459 |
| 2023-04-03 | $1.89 | $1.92 | $1.77 | $1.79 | $1.79 | 530,531 |
| 2023-03-31 | $1.92 | $1.97 | $1.88 | $1.89 | $1.89 | 328,323 |
| 2023-03-30 | $1.85 | $1.97 | $1.85 | $1.91 | $1.91 | 683,210 |
| 2023-03-29 | $1.86 | $1.94 | $1.83 | $1.86 | $1.86 | 381,107 |
| 2023-03-28 | $1.92 | $1.95 | $1.86 | $1.86 | $1.86 | 236,638 |
| 2023-03-27 | $1.94 | $1.99 | $1.85 | $1.91 | $1.91 | 462,080 |
| 2023-03-24 | $1.88 | $1.97 | $1.83 | $1.94 | $1.94 | 447,194 |
| 2023-03-23 | $1.97 | $2.07 | $1.95 | $2.04 | $2.04 | 545,114 |
| 2023-03-22 | $1.96 | $2.01 | $1.91 | $1.92 | $1.92 | 319,985 |
| 2023-03-21 | $1.84 | $1.97 | $1.81 | $1.95 | $1.95 | 273,706 |
| 2023-03-20 | $1.82 | $1.83 | $1.77 | $1.80 | $1.80 | 238,795 |
| 2023-03-17 | $1.83 | $1.91 | $1.81 | $1.84 | $1.84 | 905,661 |
| 2023-03-16 | $1.82 | $1.90 | $1.75 | $1.89 | $1.89 | 411,704 |
| 2023-03-15 | $1.76 | $1.89 | $1.74 | $1.88 | $1.88 | 573,610 |
| 2023-03-14 | $1.80 | $1.82 | $1.75 | $1.79 | $1.79 | 158,001 |
| 2023-03-13 | $1.67 | $1.80 | $1.67 | $1.77 | $1.77 | 650,977 |
| 2023-03-10 | $1.68 | $1.75 | $1.64 | $1.72 | $1.72 | 817,781 |
| 2023-03-09 | $1.74 | $1.82 | $1.69 | $1.69 | $1.69 | 529,138 |
| 2023-03-08 | $1.69 | $1.81 | $1.66 | $1.78 | $1.78 | 304,086 |
| 2023-03-07 | $1.77 | $1.78 | $1.68 | $1.72 | $1.72 | 605,407 |
| 2023-03-06 | $1.71 | $1.84 | $1.68 | $1.77 | $1.77 | 1,183,109 |
| 2023-03-03 | $1.66 | $1.76 | $1.57 | $1.73 | $1.73 | 1,086,611 |
| 2023-03-02 | $1.70 | $1.81 | $1.23 | $1.56 | $1.56 | 2,063,636 |
| 2023-03-01 | $2.16 | $2.24 | $1.75 | $1.87 | $1.87 | 1,637,131 |
| 2023-02-28 | $2.09 | $2.12 | $2.03 | $2.07 | $2.07 | 702,949 |
| 2023-02-27 | $2.21 | $2.21 | $2.10 | $2.10 | $2.10 | 214,971 |
| 2023-02-24 | $2.12 | $2.20 | $2.03 | $2.17 | $2.17 | 608,903 |
| 2023-02-23 | $2.36 | $2.39 | $2.18 | $2.21 | $2.21 | 469,577 |
| 2023-02-22 | $2.31 | $2.38 | $2.28 | $2.32 | $2.32 | 478,072 |
| 2023-02-21 | $2.39 | $2.48 | $2.19 | $2.25 | $2.25 | 857,789 |
| 2023-02-17 | $2.64 | $2.67 | $2.41 | $2.54 | $2.54 | 682,623 |
| 2023-02-16 | $2.68 | $2.78 | $2.62 | $2.70 | $2.70 | 327,598 |
| 2023-02-15 | $2.60 | $2.77 | $2.56 | $2.73 | $2.73 | 618,598 |
| 2023-02-14 | $2.66 | $2.68 | $2.59 | $2.65 | $2.65 | 517,313 |
| 2023-02-13 | $2.76 | $2.80 | $2.68 | $2.70 | $2.70 | 422,604 |
| 2023-02-10 | $2.82 | $2.85 | $2.62 | $2.63 | $2.63 | 653,771 |
| 2023-02-09 | $2.94 | $3.10 | $2.90 | $2.93 | $2.93 | 727,755 |
| 2023-02-08 | $2.76 | $2.83 | $2.71 | $2.79 | $2.79 | 217,869 |
| 2023-02-07 | $2.72 | $2.79 | $2.62 | $2.77 | $2.77 | 621,903 |
| 2023-02-06 | $2.69 | $2.76 | $2.61 | $2.66 | $2.66 | 519,619 |
| 2023-02-03 | $2.83 | $3.02 | $2.74 | $2.76 | $2.76 | 657,000 |
| 2023-02-02 | $2.80 | $3.12 | $2.80 | $2.88 | $2.88 | 1,148,862 |
| 2023-02-01 | $2.80 | $2.85 | $2.70 | $2.83 | $2.83 | 705,042 |
| 2023-01-31 | $2.70 | $2.80 | $2.57 | $2.79 | $2.79 | 637,556 |
| 2023-01-30 | $2.73 | $2.77 | $2.60 | $2.75 | $2.75 | 624,915 |
| 2023-01-27 | $2.55 | $2.90 | $2.55 | $2.89 | $2.89 | 1,288,304 |
| 2023-01-26 | $2.46 | $2.55 | $2.38 | $2.55 | $2.55 | 274,827 |
| 2023-01-25 | $2.42 | $2.45 | $2.36 | $2.38 | $2.38 | 138,410 |
| 2023-01-24 | $2.50 | $2.55 | $2.39 | $2.40 | $2.40 | 146,199 |
| 2023-01-23 | $2.45 | $2.59 | $2.43 | $2.55 | $2.55 | 426,504 |
| 2023-01-20 | $2.31 | $2.45 | $2.25 | $2.41 | $2.41 | 408,643 |
| 2023-01-19 | $2.26 | $2.39 | $2.26 | $2.27 | $2.27 | 291,747 |
| 2023-01-18 | $2.24 | $2.36 | $2.19 | $2.24 | $2.24 | 614,341 |
| 2023-01-17 | $2.42 | $2.44 | $2.21 | $2.21 | $2.21 | 725,950 |
| 2023-01-13 | $2.59 | $2.65 | $2.47 | $2.48 | $2.48 | 453,911 |
| 2023-01-12 | $2.70 | $2.70 | $2.51 | $2.60 | $2.60 | 792,556 |
| 2023-01-11 | $2.52 | $2.77 | $2.50 | $2.75 | $2.75 | 719,725 |
| 2023-01-10 | $2.56 | $2.58 | $2.46 | $2.58 | $2.58 | 561,894 |
| 2023-01-09 | $2.27 | $2.62 | $2.26 | $2.58 | $2.58 | 1,188,033 |
| 2023-01-06 | $2.29 | $2.33 | $2.10 | $2.21 | $2.21 | 1,180,596 |
| 2023-01-05 | $2.17 | $2.39 | $2.08 | $2.33 | $2.33 | 1,003,874 |
| 2023-01-04 | $2.13 | $2.24 | $1.96 | $2.24 | $2.24 | 1,097,718 |
| 2023-01-03 | $1.93 | $2.08 | $1.92 | $2.01 | $2.01 | 1,070,917 |
| 2022-12-30 | $1.82 | $1.91 | $1.73 | $1.91 | $1.91 | 1,200,421 |
| 2022-12-29 | $1.80 | $1.91 | $1.75 | $1.88 | $1.88 | 479,919 |
| 2022-12-28 | $1.71 | $1.83 | $1.61 | $1.77 | $1.77 | 811,011 |
| 2022-12-27 | $1.83 | $1.84 | $1.71 | $1.76 | $1.76 | 420,138 |
| 2022-12-23 | $1.81 | $1.82 | $1.77 | $1.79 | $1.79 | 332,958 |
| 2022-12-22 | $1.80 | $1.85 | $1.75 | $1.83 | $1.83 | 485,086 |
| 2022-12-21 | $1.73 | $1.83 | $1.69 | $1.82 | $1.82 | 527,030 |
| 2022-12-20 | $1.72 | $1.79 | $1.68 | $1.73 | $1.73 | 405,131 |
| 2022-12-19 | $1.90 | $2.11 | $1.68 | $1.76 | $1.76 | 1,008,726 |
| 2022-12-16 | $1.90 | $1.93 | $1.80 | $1.88 | $1.88 | 5,398,616 |
| 2022-12-15 | $1.84 | $1.98 | $1.72 | $1.82 | $1.82 | 1,518,981 |
| 2022-12-14 | $1.85 | $2.02 | $1.75 | $1.88 | $1.88 | 1,244,090 |
| 2022-12-13 | $1.80 | $1.93 | $1.79 | $1.85 | $1.85 | 1,284,385 |
| 2022-12-12 | $1.75 | $1.85 | $1.65 | $1.76 | $1.76 | 1,220,820 |
| 2022-12-09 | $1.90 | $1.90 | $1.70 | $1.84 | $1.84 | 1,493,712 |
| 2022-12-08 | $1.70 | $1.94 | $1.69 | $1.87 | $1.87 | 2,208,439 |
| 2022-12-07 | $1.42 | $1.68 | $1.40 | $1.61 | $1.61 | 1,896,097 |
| 2022-12-06 | $1.48 | $1.54 | $1.34 | $1.53 | $1.53 | 1,123,683 |
| 2022-12-05 | $1.25 | $1.48 | $1.24 | $1.37 | $1.37 | 2,293,721 |
| 2022-12-02 | $1.10 | $1.25 | $1.10 | $1.23 | $1.23 | 538,811 |
| 2022-12-01 | $1.17 | $1.18 | $1.10 | $1.10 | $1.10 | 362,431 |
| 2022-11-30 | $1.13 | $1.28 | $1.12 | $1.19 | $1.19 | 1,509,393 |
| 2022-11-29 | $1.07 | $1.11 | $1.04 | $1.10 | $1.10 | 1,200,463 |
| 2022-11-28 | $1.04 | $1.06 | $1.00 | $1.04 | $1.04 | 757,049 |
| 2022-11-25 | $1.05 | $1.08 | $1.03 | $1.06 | $1.06 | 268,852 |
| 2022-11-23 | $1.03 | $1.09 | $1.02 | $1.07 | $1.07 | 517,035 |
| 2022-11-22 | $1.02 | $1.08 | $0.99 | $1.04 | $1.04 | 337,853 |
| 2022-11-21 | $1.05 | $1.08 | $1.01 | $1.02 | $1.02 | 359,404 |
| 2022-11-18 | $1.04 | $1.11 | $1.01 | $1.05 | $1.05 | 711,473 |
| 2022-11-17 | $1.00 | $1.12 | $0.96 | $1.09 | $1.09 | 652,045 |
| 2022-11-16 | $1.08 | $1.09 | $0.97 | $1.01 | $1.01 | 812,601 |
| 2022-11-15 | $1.08 | $1.14 | $1.04 | $1.09 | $1.09 | 2,075,690 |
| 2022-11-14 | $1.09 | $1.09 | $0.98 | $0.98 | $0.98 | 460,501 |
| 2022-11-11 | $0.99 | $1.10 | $0.96 | $0.99 | $0.99 | 758,694 |
| 2022-11-10 | $0.94 | $0.99 | $0.89 | $0.95 | $0.95 | 492,771 |
| 2022-11-09 | $0.86 | $0.90 | $0.82 | $0.86 | $0.86 | 395,962 |
| 2022-11-08 | $0.90 | $0.97 | $0.88 | $0.91 | $0.91 | 284,952 |
| 2022-11-07 | $0.97 | $0.97 | $0.90 | $0.92 | $0.92 | 328,416 |
| 2022-11-04 | $0.94 | $0.96 | $0.91 | $0.96 | $0.96 | 373,061 |
| 2022-11-03 | $0.88 | $0.91 | $0.84 | $0.88 | $0.88 | 501,233 |
| 2022-11-02 | $0.87 | $0.94 | $0.84 | $0.90 | $0.90 | 467,590 |
| 2022-11-01 | $0.93 | $0.96 | $0.85 | $0.86 | $0.86 | 303,208 |
| 2022-10-31 | $0.92 | $0.99 | $0.87 | $0.89 | $0.89 | 314,999 |
| 2022-10-28 | $0.84 | $0.92 | $0.83 | $0.90 | $0.90 | 798,653 |
| 2022-10-27 | $0.85 | $0.88 | $0.83 | $0.84 | $0.84 | 197,365 |
| 2022-10-26 | $0.86 | $0.89 | $0.83 | $0.86 | $0.86 | 461,069 |
| 2022-10-25 | $0.84 | $0.86 | $0.81 | $0.83 | $0.83 | 308,191 |
| 2022-10-24 | $0.90 | $0.90 | $0.77 | $0.83 | $0.83 | 903,698 |
| 2022-10-21 | $0.96 | $1.01 | $0.95 | $0.96 | $0.96 | 144,674 |
| 2022-10-20 | $1.00 | $1.01 | $0.96 | $0.98 | $0.98 | 67,816 |
| 2022-10-19 | $1.03 | $1.03 | $0.97 | $0.99 | $0.99 | 347,319 |
| 2022-10-18 | $1.01 | $1.04 | $0.96 | $1.03 | $1.03 | 773,649 |
| 2022-10-17 | $1.01 | $1.02 | $0.96 | $1.00 | $1.00 | 320,553 |
| 2022-10-14 | $1.00 | $1.02 | $0.95 | $0.97 | $0.97 | 488,911 |
| 2022-10-13 | $0.88 | $1.02 | $0.86 | $0.97 | $0.97 | 864,287 |
| 2022-10-12 | $0.90 | $0.92 | $0.88 | $0.90 | $0.90 | 126,531 |
| 2022-10-11 | $0.90 | $0.93 | $0.85 | $0.88 | $0.88 | 295,336 |
| 2022-10-10 | $0.93 | $0.98 | $0.91 | $0.93 | $0.93 | 469,045 |
| 2022-10-07 | $0.97 | $1.00 | $0.92 | $0.94 | $0.94 | 437,025 |
| 2022-10-06 | $0.98 | $1.01 | $0.96 | $0.98 | $0.98 | 191,039 |
| 2022-10-05 | $0.93 | $1.02 | $0.93 | $1.00 | $1.00 | 1,307,848 |
| 2022-10-04 | $0.90 | $0.96 | $0.90 | $0.93 | $0.93 | 1,167,891 |
| 2022-10-03 | $0.93 | $0.93 | $0.86 | $0.90 | $0.90 | 692,079 |
| 2022-09-30 | $0.92 | $0.94 | $0.90 | $0.93 | $0.93 | 312,917 |
| 2022-09-29 | $0.96 | $0.96 | $0.89 | $0.91 | $0.91 | 379,457 |
| 2022-09-28 | $1.00 | $1.02 | $0.95 | $0.96 | $0.96 | 388,614 |
| 2022-09-27 | $1.02 | $1.03 | $0.98 | $1.00 | $1.00 | 365,738 |
| 2022-09-26 | $1.02 | $1.04 | $0.98 | $1.00 | $1.00 | 208,842 |
| 2022-09-23 | $0.98 | $1.02 | $0.98 | $1.01 | $1.01 | 739,325 |
| 2022-09-22 | $1.03 | $1.04 | $1.00 | $1.01 | $1.01 | 746,551 |
| 2022-09-21 | $1.03 | $1.06 | $1.02 | $1.02 | $1.02 | 475,833 |
| 2022-09-20 | $1.05 | $1.07 | $1.03 | $1.04 | $1.04 | 471,640 |
| 2022-09-19 | $1.03 | $1.05 | $1.01 | $1.05 | $1.05 | 392,990 |
| 2022-09-16 | $1.07 | $1.08 | $1.00 | $1.01 | $1.01 | 1,726,356 |
| 2022-09-15 | $1.13 | $1.14 | $1.07 | $1.09 | $1.09 | 1,285,593 |
| 2022-09-14 | $1.20 | $1.20 | $1.10 | $1.10 | $1.10 | 1,312,592 |
| 2022-09-13 | $1.27 | $1.28 | $1.17 | $1.18 | $1.18 | 1,247,842 |
| 2022-09-12 | $1.24 | $1.30 | $1.23 | $1.30 | $1.30 | 311,138 |
| 2022-09-09 | $1.24 | $1.26 | $1.20 | $1.24 | $1.24 | 621,278 |
| 2022-09-08 | $1.18 | $1.23 | $1.17 | $1.20 | $1.20 | 575,472 |
| 2022-09-07 | $1.21 | $1.23 | $1.19 | $1.20 | $1.20 | 418,871 |
| 2022-09-06 | $1.24 | $1.26 | $1.20 | $1.23 | $1.23 | 1,051,825 |
| 2022-09-02 | $1.27 | $1.30 | $1.22 | $1.27 | $1.27 | 395,310 |
| 2022-09-01 | $1.28 | $1.30 | $1.24 | $1.29 | $1.29 | 523,717 |
| 2022-08-31 | $1.26 | $1.32 | $1.26 | $1.32 | $1.32 | 1,027,060 |
| 2022-08-30 | $1.36 | $1.40 | $1.27 | $1.30 | $1.30 | 1,110,787 |
| 2022-08-29 | $1.38 | $1.41 | $1.33 | $1.38 | $1.38 | 960,194 |
| 2022-08-26 | $1.52 | $1.55 | $1.37 | $1.38 | $1.38 | 1,850,493 |
| 2022-08-25 | $1.42 | $1.48 | $1.36 | $1.39 | $1.39 | 1,411,824 |
| 2022-08-24 | $1.38 | $1.45 | $1.38 | $1.41 | $1.41 | 605,137 |
| 2022-08-23 | $1.42 | $1.48 | $1.36 | $1.41 | $1.41 | 628,462 |
| 2022-08-22 | $1.44 | $1.47 | $1.38 | $1.40 | $1.40 | 671,929 |
| 2022-08-19 | $1.53 | $1.53 | $1.43 | $1.44 | $1.44 | 1,082,944 |
| 2022-08-18 | $1.58 | $1.60 | $1.52 | $1.54 | $1.54 | 923,096 |
| 2022-08-17 | $1.67 | $1.69 | $1.53 | $1.54 | $1.54 | 1,391,986 |
| 2022-08-16 | $1.69 | $1.70 | $1.62 | $1.67 | $1.67 | 655,256 |
| 2022-08-15 | $1.75 | $1.77 | $1.69 | $1.72 | $1.72 | 434,839 |
| 2022-08-12 | $1.78 | $1.81 | $1.71 | $1.77 | $1.77 | 467,815 |
| 2022-08-11 | $1.84 | $1.92 | $1.73 | $1.77 | $1.77 | 998,212 |
| 2022-08-10 | $1.75 | $1.82 | $1.71 | $1.80 | $1.80 | 540,971 |
| 2022-08-09 | $1.80 | $1.82 | $1.70 | $1.75 | $1.75 | 867,469 |
| 2022-08-08 | $1.85 | $1.89 | $1.80 | $1.83 | $1.83 | 533,662 |
| 2022-08-05 | $1.87 | $1.88 | $1.77 | $1.86 | $1.86 | 1,349,868 |
| 2022-08-04 | $1.88 | $1.98 | $1.87 | $1.88 | $1.88 | 908,602 |
| 2022-08-03 | $1.75 | $1.85 | $1.71 | $1.84 | $1.84 | 850,033 |
| 2022-08-02 | $1.71 | $1.75 | $1.65 | $1.74 | $1.74 | 1,241,081 |
| 2022-08-01 | $1.81 | $1.82 | $1.68 | $1.70 | $1.70 | 1,131,595 |
| 2022-07-29 | $1.81 | $1.88 | $1.76 | $1.81 | $1.81 | 854,141 |
| 2022-07-28 | $1.98 | $1.99 | $1.81 | $1.82 | $1.82 | 1,325,903 |
| 2022-07-27 | $2.00 | $2.03 | $1.92 | $2.00 | $2.00 | 672,573 |
| 2022-07-26 | $2.01 | $2.03 | $1.90 | $1.98 | $1.98 | 911,796 |
| 2022-07-25 | $2.12 | $2.16 | $1.98 | $2.01 | $2.01 | 1,242,821 |
| 2022-07-22 | $2.20 | $2.25 | $2.06 | $2.06 | $2.06 | 931,807 |
| 2022-07-21 | $2.17 | $2.31 | $2.17 | $2.27 | $2.27 | 809,163 |
| 2022-07-20 | $2.15 | $2.28 | $2.13 | $2.17 | $2.17 | 845,167 |
| 2022-07-19 | $2.02 | $2.21 | $1.96 | $2.19 | $2.19 | 1,915,779 |
| 2022-07-18 | $2.16 | $2.28 | $2.00 | $2.01 | $2.01 | 1,185,429 |
| 2022-07-15 | $2.06 | $2.11 | $1.96 | $2.11 | $2.11 | 982,631 |
| 2022-07-14 | $2.10 | $2.10 | $1.97 | $2.04 | $2.04 | 806,702 |
| 2022-07-13 | $2.13 | $2.21 | $2.05 | $2.09 | $2.09 | 805,165 |
| 2022-07-12 | $2.20 | $2.29 | $2.15 | $2.21 | $2.21 | 598,862 |
| 2022-07-11 | $2.31 | $2.32 | $2.14 | $2.15 | $2.15 | 1,030,617 |
| 2022-07-08 | $2.37 | $2.44 | $2.29 | $2.38 | $2.38 | 1,005,532 |
| 2022-07-07 | $2.44 | $2.46 | $2.26 | $2.39 | $2.39 | 1,613,909 |
| 2022-07-06 | $2.50 | $2.54 | $2.37 | $2.39 | $2.39 | 911,447 |
| 2022-07-05 | $2.48 | $2.66 | $2.45 | $2.56 | $2.56 | 1,509,284 |
| 2022-07-01 | $2.58 | $2.73 | $2.51 | $2.57 | $2.57 | 532,021 |
| 2022-06-30 | $2.60 | $2.62 | $2.48 | $2.62 | $2.62 | 870,165 |
| 2022-06-29 | $2.64 | $2.73 | $2.61 | $2.70 | $2.70 | 539,546 |
| 2022-06-28 | $2.74 | $2.85 | $2.66 | $2.76 | $2.76 | 799,433 |
| 2022-06-27 | $2.61 | $2.77 | $2.47 | $2.77 | $2.77 | 1,654,432 |
| 2022-06-24 | $2.58 | $2.64 | $2.43 | $2.53 | $2.53 | 1,201,770 |
| 2022-06-23 | $2.31 | $2.48 | $2.28 | $2.46 | $2.46 | 1,112,671 |
| 2022-06-22 | $2.27 | $2.45 | $2.27 | $2.30 | $2.30 | 1,107,355 |
| 2022-06-21 | $2.32 | $2.51 | $2.23 | $2.46 | $2.46 | 1,630,192 |
| 2022-06-17 | $2.26 | $2.37 | $2.01 | $2.25 | $2.25 | 8,888,000 |
| 2022-06-16 | $2.33 | $2.38 | $2.08 | $2.18 | $2.18 | 2,768,253 |
| 2022-06-15 | $2.79 | $2.91 | $2.28 | $2.42 | $2.42 | 3,401,064 |
| 2022-06-14 | $3.14 | $3.21 | $2.93 | $2.96 | $2.96 | 1,358,027 |
| 2022-06-13 | $2.92 | $3.15 | $2.92 | $3.03 | $3.03 | 1,461,411 |
| 2022-06-10 | $2.95 | $3.27 | $2.95 | $3.12 | $3.12 | 964,593 |
| 2022-06-09 | $3.03 | $3.18 | $2.93 | $3.03 | $3.03 | 1,655,880 |
| 2022-06-08 | $3.25 | $3.35 | $2.95 | $3.16 | $3.16 | 1,588,418 |
| 2022-06-07 | $3.25 | $3.42 | $3.06 | $3.17 | $3.17 | 3,266,039 |
| 2022-06-06 | $3.02 | $3.16 | $2.94 | $2.97 | $2.97 | 2,071,888 |
| 2022-06-03 | $2.62 | $2.94 | $2.55 | $2.89 | $2.89 | 1,568,998 |
| 2022-06-02 | $2.42 | $2.82 | $2.41 | $2.69 | $2.69 | 2,067,468 |
| 2022-06-01 | $2.46 | $2.60 | $2.41 | $2.45 | $2.45 | 2,476,872 |
| 2022-05-31 | $2.76 | $2.77 | $2.41 | $2.56 | $2.56 | 7,859,099 |
| 2022-05-27 | $2.59 | $2.68 | $2.56 | $2.68 | $2.68 | 907,852 |
| 2022-05-26 | $2.41 | $2.61 | $2.40 | $2.59 | $2.59 | 804,460 |
| 2022-05-25 | $2.27 | $2.45 | $2.27 | $2.42 | $2.42 | 1,193,999 |
| 2022-05-24 | $2.38 | $2.42 | $2.22 | $2.25 | $2.25 | 1,233,076 |
| 2022-05-23 | $2.56 | $2.64 | $2.44 | $2.47 | $2.47 | 1,323,667 |
| 2022-05-20 | $2.68 | $2.77 | $2.52 | $2.59 | $2.59 | 1,661,927 |
| 2022-05-19 | $2.61 | $2.78 | $2.60 | $2.64 | $2.64 | 1,738,581 |
| 2022-05-18 | $2.59 | $2.84 | $2.52 | $2.56 | $2.56 | 1,521,415 |
| 2022-05-17 | $2.71 | $2.92 | $2.64 | $2.72 | $2.72 | 1,367,309 |
| 2022-05-16 | $2.42 | $2.70 | $2.42 | $2.59 | $2.59 | 1,854,505 |
| 2022-05-13 | $2.22 | $2.61 | $2.22 | $2.54 | $2.54 | 2,049,487 |
| 2022-05-12 | $2.00 | $2.23 | $1.93 | $2.13 | $2.13 | 1,259,247 |
| 2022-05-11 | $2.08 | $2.18 | $1.95 | $1.99 | $1.99 | 1,389,321 |
| 2022-05-10 | $2.11 | $2.20 | $1.96 | $2.10 | $2.10 | 1,212,616 |
| 2022-05-09 | $2.17 | $2.20 | $2.00 | $2.02 | $2.02 | 1,385,515 |
| 2022-05-06 | $2.42 | $2.44 | $2.23 | $2.24 | $2.24 | 1,670,655 |
| 2022-05-05 | $2.60 | $2.62 | $2.33 | $2.44 | $2.44 | 1,640,823 |
| 2022-05-04 | $2.66 | $2.74 | $2.51 | $2.69 | $2.69 | 1,795,795 |
| 2022-05-03 | $2.56 | $2.78 | $2.56 | $2.74 | $2.74 | 1,270,233 |
| 2022-05-02 | $2.41 | $2.72 | $2.39 | $2.67 | $2.67 | 1,258,854 |
| 2022-04-29 | $2.65 | $2.71 | $2.45 | $2.48 | $2.48 | 918,576 |
| 2022-04-28 | $2.37 | $2.50 | $2.29 | $2.46 | $2.46 | 913,724 |
| 2022-04-27 | $2.59 | $2.64 | $2.35 | $2.35 | $2.35 | 1,544,313 |
| 2022-04-26 | $2.58 | $2.58 | $2.43 | $2.52 | $2.52 | 486,478 |
| 2022-04-25 | $2.62 | $2.65 | $2.46 | $2.56 | $2.56 | 1,635,128 |
| 2022-04-22 | $2.63 | $2.83 | $2.59 | $2.77 | $2.77 | 1,293,824 |
| 2022-04-21 | $2.82 | $2.91 | $2.59 | $2.63 | $2.63 | 1,348,959 |
| 2022-04-20 | $2.99 | $3.00 | $2.80 | $2.88 | $2.88 | 1,487,953 |
| 2022-04-19 | $2.85 | $3.08 | $2.84 | $3.02 | $3.02 | 832,236 |
| 2022-04-18 | $2.90 | $3.03 | $2.65 | $2.95 | $2.95 | 1,214,912 |
| 2022-04-14 | $3.04 | $3.07 | $2.95 | $2.98 | $2.98 | 658,246 |
| 2022-04-13 | $2.98 | $3.07 | $2.95 | $3.04 | $3.04 | 757,721 |
| 2022-04-12 | $3.04 | $3.14 | $2.94 | $2.94 | $2.94 | 1,172,241 |
| 2022-04-11 | $2.92 | $3.07 | $2.90 | $3.01 | $3.01 | 1,006,527 |
| 2022-04-08 | $2.95 | $3.06 | $2.92 | $2.94 | $2.94 | 1,708,220 |
| 2022-04-07 | $3.11 | $3.17 | $2.92 | $2.97 | $2.97 | 1,304,057 |
| 2022-04-06 | $3.10 | $3.20 | $3.05 | $3.08 | $3.08 | 1,162,909 |
| 2022-04-05 | $3.52 | $3.56 | $3.14 | $3.16 | $3.16 | 1,094,084 |
| 2022-04-04 | $3.34 | $3.59 | $3.34 | $3.57 | $3.57 | 4,146,648 |
| 2022-04-01 | $3.26 | $3.48 | $3.09 | $3.15 | $3.15 | 1,449,407 |
| 2022-03-31 | $3.18 | $3.18 | $2.95 | $2.96 | $2.96 | 1,418,844 |
| 2022-03-30 | $3.34 | $3.45 | $3.18 | $3.22 | $3.22 | 1,181,413 |
| 2022-03-29 | $3.37 | $3.59 | $3.31 | $3.41 | $3.41 | 2,007,967 |
| 2022-03-28 | $3.39 | $3.46 | $3.06 | $3.19 | $3.19 | 2,302,409 |
| 2022-03-25 | $3.38 | $3.50 | $3.19 | $3.24 | $3.24 | 1,263,985 |
| 2022-03-24 | $3.70 | $3.89 | $3.50 | $3.64 | $3.64 | 1,403,076 |
| 2022-03-23 | $3.65 | $3.94 | $3.45 | $3.77 | $3.77 | 1,922,637 |
| 2022-03-22 | $3.88 | $4.52 | $3.63 | $3.70 | $3.70 | 4,226,039 |
| 2022-03-21 | $3.50 | $3.82 | $3.50 | $3.61 | $3.61 | 3,190,479 |
| 2022-03-18 | $2.88 | $3.97 | $2.86 | $3.80 | $3.80 | 7,590,427 |
| 2022-03-17 | $2.70 | $3.15 | $2.65 | $2.81 | $2.81 | 4,831,061 |
| 2022-03-16 | $2.60 | $2.95 | $2.37 | $2.95 | $2.95 | 9,312,770 |
| 2022-03-15 | $2.10 | $2.39 | $1.75 | $1.99 | $1.99 | 7,437,185 |
| 2022-03-14 | $2.36 | $2.41 | $2.07 | $2.20 | $2.20 | 4,327,038 |
| 2022-03-11 | $3.70 | $3.70 | $2.42 | $2.46 | $2.46 | 3,927,799 |
| 2022-03-10 | $3.67 | $3.78 | $3.42 | $3.62 | $3.62 | 1,566,472 |
| 2022-03-09 | $3.61 | $3.99 | $3.56 | $3.97 | $3.97 | 2,230,373 |
| 2022-03-08 | $3.72 | $3.73 | $3.37 | $3.45 | $3.45 | 2,068,453 |
| 2022-03-07 | $3.86 | $4.30 | $3.62 | $3.64 | $3.64 | 3,154,307 |
| 2022-03-04 | $4.51 | $4.71 | $3.83 | $3.89 | $3.89 | 2,503,252 |
| 2022-03-03 | $5.17 | $5.17 | $4.06 | $4.35 | $4.35 | 1,983,156 |
| 2022-03-02 | $5.28 | $5.36 | $5.14 | $5.14 | $5.14 | 897,391 |
| 2022-03-01 | $5.41 | $5.58 | $5.25 | $5.30 | $5.30 | 605,193 |
| 2022-02-28 | $5.32 | $5.59 | $5.20 | $5.40 | $5.40 | 831,864 |
| 2022-02-25 | $5.14 | $5.51 | $5.14 | $5.49 | $5.49 | 1,053,024 |
| 2022-02-24 | $4.65 | $5.25 | $4.65 | $5.19 | $5.19 | 1,596,586 |
| 2022-02-23 | $5.42 | $5.47 | $4.98 | $4.99 | $4.99 | 1,259,792 |
| 2022-02-22 | $5.44 | $5.53 | $5.24 | $5.30 | $5.30 | 1,160,269 |
| 2022-02-18 | $5.84 | $5.89 | $5.55 | $5.70 | $5.70 | 563,475 |
| 2022-02-17 | $6.24 | $6.40 | $5.86 | $5.93 | $5.93 | 861,801 |
| 2022-02-16 | $6.40 | $6.43 | $6.17 | $6.28 | $6.28 | 905,960 |
| 2022-02-15 | $5.95 | $6.50 | $5.94 | $6.50 | $6.50 | 1,004,491 |
| 2022-02-14 | $6.04 | $6.13 | $5.79 | $5.80 | $5.80 | 1,091,796 |
| 2022-02-11 | $6.45 | $6.65 | $6.00 | $6.06 | $6.06 | 1,447,718 |
| 2022-02-10 | $6.04 | $6.70 | $6.04 | $6.51 | $6.51 | 2,089,944 |
| 2022-02-09 | $6.05 | $6.38 | $5.95 | $6.26 | $6.26 | 1,945,153 |
| 2022-02-08 | $5.81 | $6.05 | $5.69 | $6.04 | $6.04 | 1,682,135 |
| 2022-02-07 | $5.45 | $5.89 | $5.43 | $5.86 | $5.86 | 1,450,511 |
| 2022-02-04 | $5.31 | $5.57 | $5.25 | $5.52 | $5.52 | 800,736 |
| 2022-02-03 | $5.16 | $5.45 | $5.13 | $5.31 | $5.31 | 899,648 |
| 2022-02-02 | $5.68 | $5.68 | $5.21 | $5.30 | $5.30 | 732,880 |
| 2022-02-01 | $5.48 | $5.67 | $5.40 | $5.65 | $5.65 | 778,021 |
| 2022-01-31 | $5.02 | $5.56 | $4.98 | $5.55 | $5.55 | 948,300 |
| 2022-01-28 | $4.69 | $5.00 | $4.49 | $4.96 | $4.96 | 1,600,719 |
| 2022-01-27 | $5.20 | $5.33 | $4.60 | $4.61 | $4.61 | 1,418,082 |
| 2022-01-26 | $5.69 | $5.69 | $5.11 | $5.17 | $5.17 | 1,693,892 |
| 2022-01-25 | $5.56 | $5.73 | $5.41 | $5.57 | $5.57 | 1,916,812 |
| 2022-01-24 | $5.02 | $5.74 | $5.01 | $5.74 | $5.74 | 2,243,539 |
| 2022-01-21 | $5.40 | $5.52 | $5.21 | $5.21 | $5.21 | 1,689,088 |
| 2022-01-20 | $5.66 | $5.79 | $5.47 | $5.51 | $5.51 | 1,583,791 |
| 2022-01-19 | $5.07 | $5.48 | $5.07 | $5.28 | $5.28 | 2,156,339 |
| 2022-01-18 | $5.22 | $5.37 | $5.02 | $5.03 | $5.03 | 1,114,071 |
| 2022-01-14 | $5.39 | $5.53 | $5.23 | $5.46 | $5.46 | 1,455,429 |
| 2022-01-13 | $5.70 | $5.85 | $5.32 | $5.39 | $5.39 | 1,810,903 |
| 2022-01-12 | $6.12 | $6.16 | $5.75 | $5.79 | $5.79 | 1,632,067 |
| 2022-01-11 | $5.58 | $6.10 | $5.53 | $5.90 | $5.90 | 4,270,294 |
| 2022-01-10 | $5.46 | $5.59 | $5.17 | $5.58 | $5.58 | 2,515,542 |
| 2022-01-07 | $5.04 | $5.54 | $5.04 | $5.44 | $5.44 | 2,221,992 |
| 2022-01-06 | $5.10 | $5.38 | $4.89 | $4.92 | $4.92 | 1,972,333 |
| 2022-01-05 | $5.48 | $5.60 | $4.83 | $4.90 | $4.90 | 3,458,033 |
| 2022-01-04 | $5.82 | $5.86 | $5.48 | $5.70 | $5.70 | 1,299,053 |
| 2022-01-03 | $6.25 | $6.35 | $5.68 | $5.77 | $5.77 | 2,218,616 |
| 2021-12-31 | $5.99 | $6.45 | $5.99 | $6.25 | $6.25 | 1,826,422 |
| 2021-12-30 | $5.50 | $6.23 | $5.50 | $6.09 | $6.09 | 2,345,225 |
| 2021-12-29 | $5.95 | $6.03 | $5.47 | $5.51 | $5.51 | 1,017,037 |
| 2021-12-28 | $6.20 | $6.24 | $5.92 | $6.00 | $6.00 | 923,795 |
| 2021-12-27 | $6.41 | $6.44 | $6.13 | $6.19 | $6.19 | 702,624 |
| 2021-12-23 | $6.07 | $6.40 | $5.88 | $6.40 | $6.40 | 835,048 |
| 2021-12-22 | $5.96 | $6.27 | $5.84 | $6.07 | $6.07 | 1,354,262 |
| 2021-12-21 | $5.62 | $6.22 | $5.61 | $6.14 | $6.14 | 2,318,108 |
| 2021-12-20 | $6.40 | $6.40 | $5.29 | $5.37 | $5.37 | 5,490,506 |
| 2021-12-17 | $5.88 | $6.54 | $5.84 | $6.53 | $6.53 | 12,546,405 |
| 2021-12-16 | $6.55 | $6.56 | $6.04 | $6.08 | $6.08 | 2,011,808 |
| 2021-12-15 | $6.32 | $6.35 | $6.08 | $6.27 | $6.27 | 2,205,928 |
| 2021-12-14 | $6.20 | $6.69 | $6.15 | $6.45 | $6.45 | 1,809,035 |
| 2021-12-13 | $6.85 | $6.88 | $6.34 | $6.40 | $6.40 | 1,768,833 |
| 2021-12-10 | $6.96 | $7.29 | $6.67 | $6.81 | $6.81 | 1,445,348 |
| 2021-12-09 | $7.13 | $7.39 | $6.85 | $6.91 | $6.91 | 2,658,130 |
| 2021-12-08 | $6.99 | $7.41 | $6.76 | $7.22 | $7.22 | 2,854,372 |
| 2021-12-07 | $6.60 | $7.04 | $6.60 | $6.97 | $6.97 | 2,737,711 |
| 2021-12-06 | $5.70 | $6.49 | $5.62 | $6.45 | $6.45 | 3,927,429 |
| 2021-12-03 | $5.83 | $6.11 | $5.45 | $5.82 | $5.82 | 4,754,144 |
| 2021-12-02 | $6.07 | $6.28 | $5.92 | $6.08 | $6.08 | 3,893,359 |
| 2021-12-01 | $5.83 | $6.27 | $5.83 | $5.97 | $5.97 | 5,141,548 |
| 2021-11-30 | $5.36 | $5.83 | $5.36 | $5.83 | $5.83 | 2,276,032 |
| 2021-11-29 | $5.27 | $5.57 | $5.18 | $5.43 | $5.43 | 2,456,157 |
| 2021-11-26 | $5.01 | $5.44 | $5.01 | $5.29 | $5.29 | 1,771,262 |
| 2021-11-24 | $5.01 | $5.69 | $4.93 | $5.39 | $5.39 | 3,142,407 |
| 2021-11-23 | $5.50 | $5.73 | $4.88 | $4.99 | $4.99 | 3,897,144 |
| 2021-11-22 | $5.35 | $5.50 | $5.01 | $5.40 | $5.40 | 2,609,042 |
| 2021-11-19 | $5.25 | $5.47 | $5.22 | $5.26 | $5.26 | 1,416,312 |
| 2021-11-18 | $5.87 | $5.88 | $5.21 | $5.22 | $5.22 | 1,884,181 |
| 2021-11-17 | $6.34 | $6.40 | $5.62 | $5.65 | $5.65 | 2,185,633 |
| 2021-11-16 | $6.26 | $6.55 | $6.19 | $6.35 | $6.35 | 869,118 |
| 2021-11-15 | $6.74 | $6.79 | $6.22 | $6.25 | $6.25 | 1,233,572 |
| 2021-11-12 | $6.61 | $6.89 | $6.48 | $6.66 | $6.66 | 2,593,436 |
| 2021-11-11 | $6.40 | $6.70 | $6.37 | $6.64 | $6.64 | 1,636,751 |
| 2021-11-10 | $6.20 | $6.56 | $6.04 | $6.14 | $6.14 | 2,333,358 |
| 2021-11-09 | $6.12 | $6.31 | $6.08 | $6.19 | $6.19 | 1,981,924 |
| 2021-11-08 | $5.82 | $6.33 | $5.76 | $6.18 | $6.18 | 3,328,263 |
| 2021-11-05 | $6.10 | $6.10 | $5.73 | $5.80 | $5.80 | 2,547,055 |
| 2021-11-04 | $6.60 | $6.80 | $6.12 | $6.12 | $6.12 | 2,874,505 |
| 2021-11-03 | $6.65 | $6.69 | $6.39 | $6.53 | $6.53 | 1,414,611 |
| 2021-11-02 | $6.62 | $6.73 | $6.33 | $6.58 | $6.58 | 2,768,432 |
| 2021-11-01 | $6.65 | $7.03 | $6.60 | $6.76 | $6.76 | 2,220,353 |
| 2021-10-29 | $7.19 | $7.28 | $6.48 | $6.48 | $6.48 | 3,470,826 |
| 2021-10-28 | $7.00 | $7.35 | $6.93 | $7.29 | $7.29 | 1,783,474 |
| 2021-10-27 | $7.35 | $7.38 | $7.00 | $7.01 | $7.01 | 2,328,975 |
| 2021-10-26 | $8.00 | $8.06 | $7.36 | $7.36 | $7.36 | 1,666,379 |
| 2021-10-25 | $7.73 | $8.07 | $7.63 | $8.01 | $8.01 | 14,752,895 |
| 2021-10-22 | $8.12 | $8.25 | $7.54 | $7.56 | $7.56 | 1,928,018 |
| 2021-10-21 | $8.28 | $8.36 | $8.13 | $8.21 | $8.21 | 2,004,662 |
| 2021-10-20 | $8.47 | $8.51 | $8.23 | $8.35 | $8.35 | 1,904,904 |
| 2021-10-19 | $8.19 | $8.41 | $8.15 | $8.39 | $8.39 | 2,435,795 |
| 2021-10-18 | $8.47 | $8.48 | $8.13 | $8.16 | $8.16 | 966,543 |
| 2021-10-15 | $8.68 | $8.83 | $8.45 | $8.47 | $8.47 | 745,050 |
| 2021-10-14 | $9.00 | $9.02 | $8.46 | $8.60 | $8.60 | 1,985,002 |
| 2021-10-13 | $8.61 | $9.66 | $8.51 | $9.00 | $9.00 | 6,779,196 |
| 2021-10-12 | $8.61 | $8.66 | $8.37 | $8.48 | $8.48 | 818,112 |
| 2021-10-11 | $8.78 | $8.95 | $8.60 | $8.62 | $8.62 | 1,127,205 |
| 2021-10-08 | $8.76 | $8.79 | $8.55 | $8.60 | $8.60 | 463,541 |
| 2021-10-07 | $8.59 | $8.81 | $8.53 | $8.75 | $8.75 | 1,031,044 |
| 2021-10-06 | $8.32 | $8.50 | $8.20 | $8.31 | $8.31 | 541,468 |
| 2021-10-05 | $8.41 | $8.73 | $8.32 | $8.54 | $8.54 | 495,409 |
| 2021-10-04 | $8.67 | $8.69 | $8.32 | $8.49 | $8.49 | 930,780 |
| 2021-10-01 | $9.10 | $9.16 | $8.57 | $8.71 | $8.71 | 1,457,462 |
| 2021-09-30 | $9.01 | $9.22 | $8.73 | $9.07 | $9.07 | 2,322,697 |
| 2021-09-29 | $9.20 | $9.30 | $8.87 | $8.90 | $8.90 | 1,704,939 |
| 2021-09-28 | $9.36 | $9.66 | $9.02 | $9.15 | $9.15 | 2,066,759 |
| 2021-09-27 | $9.59 | $9.60 | $9.03 | $9.38 | $9.38 | 2,660,492 |
| 2021-09-24 | $9.42 | $9.71 | $9.31 | $9.63 | $9.63 | 1,378,021 |
| 2021-09-23 | $9.85 | $9.85 | $9.47 | $9.47 | $9.47 | 902,390 |
| 2021-09-22 | $9.70 | $9.93 | $9.44 | $9.73 | $9.73 | 1,788,760 |
| 2021-09-21 | $9.88 | $9.95 | $9.45 | $9.62 | $9.62 | 1,727,060 |
| 2021-09-20 | $9.84 | $10.06 | $9.57 | $9.59 | $9.59 | 2,073,610 |
| 2021-09-17 | $10.62 | $10.78 | $10.15 | $10.27 | $10.27 | 4,375,847 |
| 2021-09-16 | $10.25 | $11.03 | $10.06 | $10.40 | $10.40 | 1,723,474 |
| 2021-09-15 | $10.00 | $10.76 | $9.68 | $10.25 | $10.25 | 2,061,947 |
| 2021-09-14 | $10.39 | $10.63 | $9.93 | $9.96 | $9.96 | 3,120,210 |
| 2021-09-13 | $11.32 | $11.40 | $10.03 | $10.21 | $10.21 | 4,482,175 |
| 2021-09-10 | $12.65 | $12.83 | $11.63 | $11.90 | $11.90 | 1,148,839 |
| 2021-09-09 | $12.49 | $12.62 | $12.15 | $12.40 | $12.40 | 881,661 |
| 2021-09-08 | $12.30 | $13.11 | $11.88 | $12.67 | $12.67 | 1,704,598 |
| 2021-09-07 | $12.53 | $13.26 | $12.28 | $12.63 | $12.63 | 1,860,501 |
| 2021-09-03 | $12.74 | $13.40 | $12.04 | $12.21 | $12.21 | 2,216,372 |
| 2021-09-02 | $12.13 | $13.40 | $12.12 | $12.93 | $12.93 | 3,356,872 |
| 2021-09-01 | $10.62 | $12.23 | $10.58 | $11.99 | $11.99 | 3,618,169 |
| 2021-08-31 | $9.85 | $10.66 | $9.77 | $10.43 | $10.43 | 2,396,501 |
| 2021-08-30 | $9.93 | $10.12 | $9.68 | $9.80 | $9.80 | 2,710,648 |
| 2021-08-27 | $10.05 | $10.20 | $9.46 | $9.51 | $9.51 | 2,039,915 |
| 2021-08-26 | $10.62 | $10.64 | $9.89 | $10.03 | $10.03 | 1,600,048 |
| 2021-08-25 | $11.00 | $11.15 | $10.45 | $10.49 | $10.49 | 2,319,150 |
| 2021-08-24 | $10.96 | $11.70 | $10.93 | $11.15 | $11.15 | 3,753,965 |
| 2021-08-23 | $10.52 | $10.96 | $10.26 | $10.54 | $10.54 | 1,120,066 |
| 2021-08-20 | $10.38 | $11.33 | $9.89 | $10.46 | $10.46 | 3,199,695 |
| 2021-08-19 | $11.82 | $11.90 | $9.72 | $10.41 | $10.41 | 5,317,919 |
| 2021-08-18 | $13.50 | $14.10 | $11.73 | $12.15 | $12.15 | 6,838,318 |
| 2021-08-17 | $16.00 | $16.00 | $14.77 | $15.00 | $15.00 | 1,922,611 |
| 2021-08-16 | $17.08 | $17.10 | $15.89 | $15.98 | $15.98 | 2,298,575 |
| 2021-08-13 | $17.49 | $17.92 | $17.14 | $17.17 | $17.17 | 777,603 |
| 2021-08-12 | $18.50 | $18.70 | $17.02 | $17.36 | $17.36 | 1,038,659 |
| 2021-08-11 | $19.83 | $19.89 | $18.11 | $18.35 | $18.35 | 886,464 |
| 2021-08-10 | $20.10 | $20.28 | $19.82 | $20.05 | $20.05 | 253,802 |
| 2021-08-09 | $19.79 | $20.20 | $19.17 | $19.80 | $19.80 | 531,732 |
| 2021-08-06 | $20.45 | $20.45 | $19.08 | $19.56 | $19.56 | 301,515 |
| 2021-08-05 | $19.48 | $20.55 | $19.45 | $20.41 | $20.41 | 190,255 |
| 2021-08-04 | $20.29 | $21.00 | $19.38 | $19.46 | $19.46 | 716,716 |
| 2021-08-03 | $21.13 | $21.13 | $19.93 | $20.28 | $20.28 | 248,342 |
| 2021-08-02 | $20.51 | $21.28 | $20.13 | $21.12 | $21.12 | 336,990 |
| 2021-07-30 | $19.97 | $20.47 | $19.68 | $19.88 | $19.88 | 331,732 |
| 2021-07-29 | $20.28 | $21.18 | $20.09 | $20.50 | $20.50 | 535,661 |
| 2021-07-28 | $19.39 | $20.44 | $18.68 | $19.96 | $19.96 | 545,439 |
| 2021-07-27 | $17.33 | $21.40 | $15.88 | $19.34 | $19.34 | 5,935,413 |
| 2021-07-26 | $18.73 | $19.90 | $18.36 | $18.46 | $18.46 | 1,848,609 |
| 2021-07-23 | $19.69 | $20.14 | $19.30 | $19.81 | $19.81 | 1,706,958 |
| 2021-07-22 | $20.54 | $20.60 | $19.91 | $20.52 | $20.52 | 328,723 |
| 2021-07-21 | $19.91 | $20.89 | $19.91 | $20.76 | $20.76 | 477,968 |
| 2021-07-20 | $20.59 | $20.59 | $19.64 | $20.13 | $20.13 | 432,746 |
| 2021-07-19 | $19.14 | $20.70 | $19.01 | $20.60 | $20.60 | 468,355 |
| 2021-07-16 | $20.48 | $20.61 | $19.67 | $19.80 | $19.80 | 638,283 |
| 2021-07-15 | $19.64 | $20.72 | $19.47 | $20.69 | $20.69 | 591,678 |
| 2021-07-14 | $20.58 | $20.81 | $19.49 | $19.64 | $19.64 | 308,693 |
| 2021-07-13 | $21.05 | $21.05 | $19.91 | $20.14 | $20.14 | 626,648 |
| 2021-07-12 | $20.25 | $21.58 | $20.01 | $20.96 | $20.96 | 1,777,993 |
| 2021-07-09 | $19.55 | $21.21 | $19.55 | $20.35 | $20.35 | 1,702,695 |
| 2021-07-08 | $20.00 | $20.06 | $18.02 | $18.65 | $18.65 | 3,602,876 |
| 2021-07-07 | $23.06 | $23.46 | $20.29 | $20.37 | $20.37 | 1,080,269 |
| 2021-07-06 | $23.79 | $24.50 | $21.35 | $22.88 | $22.88 | 2,004,581 |
| 2021-07-02 | $24.10 | $25.10 | $23.90 | $25.05 | $25.05 | 378,049 |
| 2021-07-01 | $24.86 | $25.75 | $24.01 | $24.48 | $24.48 | 672,955 |
| 2021-06-30 | $23.48 | $25.00 | $23.17 | $24.50 | $24.50 | 856,587 |
| 2021-06-29 | $22.58 | $23.72 | $22.58 | $23.50 | $23.50 | 819,815 |
| 2021-06-28 | $23.52 | $23.91 | $22.48 | $22.52 | $22.52 | 722,634 |
| 2021-06-25 | $24.00 | $25.12 | $23.27 | $23.95 | $23.95 | 1,820,368 |
| 2021-06-24 | $23.41 | $23.79 | $23.07 | $23.59 | $23.59 | 1,069,339 |
| 2021-06-23 | $21.89 | $23.79 | $21.73 | $23.34 | $23.34 | 1,399,537 |
| 2021-06-22 | $19.90 | $21.69 | $19.87 | $21.47 | $21.47 | 1,130,867 |
| 2021-06-21 | $21.14 | $21.30 | $19.94 | $20.25 | $20.25 | 543,322 |
| 2021-06-18 | $21.51 | $21.58 | $20.08 | $21.01 | $21.01 | 834,612 |
| 2021-06-17 | $20.99 | $21.68 | $20.52 | $21.65 | $21.65 | 861,387 |
| 2021-06-16 | $21.99 | $22.31 | $20.51 | $20.91 | $20.91 | 1,006,182 |
| 2021-06-15 | $21.94 | $23.00 | $21.71 | $22.47 | $22.47 | 703,252 |
| 2021-06-14 | $22.18 | $22.66 | $21.50 | $21.93 | $21.93 | 528,445 |
| 2021-06-11 | $22.94 | $23.21 | $21.81 | $22.02 | $22.02 | 725,402 |
| 2021-06-10 | $24.49 | $24.89 | $22.55 | $22.82 | $22.82 | 794,787 |
| 2021-06-09 | $24.45 | $25.43 | $24.30 | $24.43 | $24.43 | 613,891 |
| 2021-06-08 | $23.81 | $25.24 | $23.79 | $24.71 | $24.71 | 532,572 |
| 2021-06-07 | $25.05 | $25.26 | $23.01 | $23.31 | $23.31 | 637,582 |
| 2021-06-04 | $22.59 | $26.00 | $22.50 | $25.43 | $25.43 | 1,034,759 |
| 2021-06-03 | $25.11 | $25.11 | $22.00 | $22.11 | $22.11 | 931,559 |
| 2021-06-02 | $25.54 | $26.35 | $24.84 | $25.29 | $25.29 | 415,166 |
| 2021-06-01 | $24.29 | $26.05 | $24.12 | $25.95 | $25.95 | 749,569 |
| 2021-05-28 | $25.72 | $25.72 | $23.66 | $23.86 | $23.86 | 541,444 |
| 2021-05-27 | $26.01 | $26.19 | $24.22 | $24.57 | $24.57 | 834,055 |
| 2021-05-26 | $23.26 | $26.65 | $23.26 | $26.00 | $26.00 | 1,104,574 |
| 2021-05-25 | $22.02 | $23.79 | $22.02 | $23.06 | $23.06 | 536,573 |
| 2021-05-24 | $23.16 | $23.16 | $21.01 | $21.52 | $21.52 | 646,912 |
| 2021-05-21 | $24.65 | $24.84 | $22.40 | $23.43 | $23.43 | 819,241 |
| 2021-05-20 | $22.79 | $25.33 | $22.79 | $24.49 | $24.49 | 1,610,627 |
| 2021-05-19 | $20.00 | $22.79 | $19.67 | $22.62 | $22.62 | 1,357,250 |
| 2021-05-18 | $19.18 | $21.67 | $19.18 | $21.50 | $21.50 | 1,071,161 |
| 2021-05-17 | $18.10 | $19.37 | $17.81 | $18.96 | $18.96 | 1,118,302 |
| 2021-05-14 | $17.73 | $18.15 | $16.01 | $17.45 | $17.45 | 1,562,960 |
| 2021-05-13 | $17.03 | $17.79 | $16.92 | $16.95 | $16.95 | 473,154 |
| 2021-05-12 | $16.88 | $17.50 | $16.41 | $16.88 | $16.88 | 1,196,545 |
| 2021-05-11 | $16.08 | $17.21 | $15.70 | $16.94 | $16.94 | 743,056 |
| 2021-05-10 | $17.86 | $17.86 | $16.37 | $16.48 | $16.48 | 896,397 |
| 2021-05-07 | $18.02 | $18.51 | $17.41 | $17.41 | $17.41 | 523,659 |
| 2021-05-06 | $18.50 | $18.61 | $17.58 | $18.00 | $18.00 | 567,429 |
| 2021-05-05 | $19.52 | $19.73 | $18.37 | $18.68 | $18.68 | 186,900 |
| 2021-05-04 | $19.40 | $19.86 | $18.88 | $19.78 | $19.78 | 282,077 |
| 2021-05-03 | $19.30 | $19.93 | $18.97 | $19.85 | $19.85 | 192,205 |
| 2021-04-30 | $19.99 | $20.20 | $19.38 | $19.39 | $19.39 | 486,051 |
| 2021-04-29 | $21.00 | $21.00 | $19.93 | $20.20 | $20.20 | 547,496 |
| 2021-04-28 | $20.25 | $20.80 | $19.96 | $20.72 | $20.72 | 561,591 |
| 2021-04-27 | $20.36 | $20.90 | $19.72 | $19.96 | $19.96 | 543,913 |
| 2021-04-26 | $19.75 | $20.67 | $19.26 | $20.35 | $20.35 | 505,611 |
| 2021-04-23 | $17.95 | $20.59 | $17.68 | $20.27 | $20.27 | 1,104,367 |
| 2021-04-22 | $17.75 | $18.61 | $17.39 | $17.43 | $17.43 | 1,264,708 |
| 2021-04-21 | $17.67 | $18.08 | $17.42 | $17.68 | $17.68 | 642,513 |
| 2021-04-20 | $18.40 | $18.47 | $17.61 | $17.77 | $17.77 | 1,018,365 |
| 2021-04-19 | $20.40 | $20.50 | $18.00 | $18.00 | $18.00 | 1,314,107 |
| 2021-04-16 | $17.97 | $20.50 | $17.91 | $20.28 | $20.28 | 1,969,063 |
| 2021-04-15 | $17.81 | $18.96 | $17.51 | $17.61 | $17.61 | 819,754 |
| 2021-04-14 | $19.05 | $19.16 | $17.10 | $17.76 | $17.76 | 1,836,993 |
| 2021-04-13 | $20.00 | $20.52 | $18.85 | $19.01 | $19.01 | 1,023,703 |
| 2021-04-12 | $22.11 | $22.18 | $19.01 | $19.31 | $19.31 | 1,963,886 |
| 2021-04-09 | $22.07 | $22.64 | $21.62 | $22.27 | $22.27 | 774,087 |
| 2021-04-08 | $21.34 | $22.64 | $21.01 | $22.21 | $22.21 | 460,269 |
| 2021-04-07 | $20.58 | $21.76 | $20.30 | $21.00 | $21.00 | 481,454 |
| 2021-04-06 | $20.55 | $21.55 | $20.19 | $20.43 | $20.43 | 385,954 |
| 2021-04-05 | $22.99 | $23.16 | $20.05 | $20.07 | $20.07 | 907,412 |
| 2021-04-01 | $21.99 | $24.00 | $21.67 | $23.34 | $23.34 | 2,112,966 |
| 2021-03-31 | $20.46 | $22.97 | $20.45 | $21.14 | $21.14 | 1,864,581 |
| 2021-03-30 | $20.26 | $21.01 | $19.76 | $20.38 | $20.38 | 1,375,986 |
| 2021-03-29 | $23.00 | $23.01 | $20.12 | $20.25 | $20.25 | 3,954,826 |
| 2021-03-26 | $20.00 | $24.65 | $19.11 | $24.64 | $24.64 | 3,845,253 |
| 2021-03-25 | $18.80 | $20.25 | $17.59 | $19.15 | $19.15 | 3,407,156 |
| 2021-03-24 | $21.00 | $21.27 | $18.51 | $19.28 | $19.28 | 6,340,735 |
| 2021-03-23 | $23.00 | $23.09 | $20.90 | $21.00 | $21.00 | 5,339,401 |
| 2021-03-22 | $24.71 | $25.00 | $21.14 | $23.19 | $23.19 | 5,118,109 |
| 2021-03-19 | $25.30 | $25.86 | $24.68 | $25.12 | $25.12 | 4,273,511 |
| 2021-03-18 | $27.00 | $27.65 | $23.98 | $25.00 | $25.00 | 27,151,740 |
Tuya Inc (TUYA) News Headlines
Recent Tuya Inc (TUYA) News
Similar Companies to Tuya Inc (TUYA) in the Software-Infrastructure Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Oracle Corp | ORCL | Software-Infrastructure | Technology | 136,108 |
| Microsoft Corporation | MSFT | Software-Infrastructure | Technology | 126,000 |
| Adobe Inc | ADBE | Software-Infrastructure | Technology | 26,000 |
| Amdocs Ltd | DOX | Software-Infrastructure | Technology | 24,000 |
| Akamai Technologies Inc | AKAM | Software-Infrastructure | Technology | 15,500 |
| Synopsys Inc | SNPS | Software-Infrastructure | Technology | 12,000 |
| Fortinet Inc | FTNT | Software-Infrastructure | Technology | 11,000 |
| Vmware Inc - Class A | VMW | Software-Infrastructure | Technology | 11,000 |
| Verint Systems Inc | VRNT | Software-Infrastructure | Technology | 11,000 |
| NortonLifeLock Inc | NLOK | Software-Infrastructure | Technology | 10,000 |