Unicycive Therapeutics Inc (UNCY) Exchange: NASDAQ
Data as of May 2, 2025
$0.65 ($0.00) 0.32%
Unicycive Therapeutics Inc - Daily Information
Click for more stock information on Unicycive Therapeutics Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $0.67 |
| Previous Close | $0.65 |
| High | $0.67 |
| Low | $0.65 |
| Adjusted Open | $0.67 |
| Previous Adjusted Close | $0.65 |
| Adjusted High | $0.67 |
| Adjusted Low | $0.65 |
About Unicycive Therapeutics Inc (UNCY)
Unicycive Therapeutics Inc
Invest in Unicycive Therapeutics Inc (UNCY)
Historical Stock Data for Unicycive Therapeutics Inc (UNCY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $0.67 | $0.67 | $0.65 | $0.65 | $0.65 | 485,312 |
| 2025-05-01 | $0.66 | $0.67 | $0.65 | $0.65 | $0.65 | 374,720 |
| 2025-04-30 | $0.65 | $0.66 | $0.63 | $0.65 | $0.65 | 889,956 |
| 2025-04-29 | $0.64 | $0.65 | $0.64 | $0.64 | $0.64 | 169,708 |
| 2025-04-28 | $0.65 | $0.66 | $0.63 | $0.65 | $0.65 | 239,580 |
| 2025-04-25 | $0.64 | $0.65 | $0.63 | $0.64 | $0.64 | 229,272 |
| 2025-04-24 | $0.63 | $0.66 | $0.63 | $0.64 | $0.64 | 575,296 |
| 2025-04-23 | $0.63 | $0.67 | $0.63 | $0.63 | $0.63 | 463,561 |
| 2025-04-22 | $0.60 | $0.64 | $0.60 | $0.62 | $0.62 | 665,484 |
| 2025-04-21 | $0.63 | $0.63 | $0.59 | $0.61 | $0.61 | 832,034 |
| 2025-04-17 | $0.60 | $0.61 | $0.60 | $0.60 | $0.60 | 186,598 |
| 2025-04-16 | $0.61 | $0.61 | $0.59 | $0.60 | $0.60 | 213,332 |
| 2025-04-15 | $0.62 | $0.63 | $0.59 | $0.59 | $0.59 | 475,220 |
| 2025-04-14 | $0.56 | $0.62 | $0.53 | $0.61 | $0.61 | 1,055,380 |
| 2025-04-11 | $0.53 | $0.57 | $0.50 | $0.55 | $0.55 | 879,674 |
| 2025-04-10 | $0.51 | $0.54 | $0.50 | $0.53 | $0.53 | 753,356 |
| 2025-04-09 | $0.46 | $0.53 | $0.45 | $0.51 | $0.51 | 1,110,380 |
| 2025-04-08 | $0.50 | $0.52 | $0.46 | $0.47 | $0.47 | 691,630 |
| 2025-04-07 | $0.48 | $0.51 | $0.45 | $0.46 | $0.46 | 2,719,710 |
| 2025-04-04 | $0.58 | $0.58 | $0.47 | $0.52 | $0.52 | 1,495,472 |
| 2025-04-03 | $0.55 | $0.61 | $0.53 | $0.59 | $0.59 | 1,480,178 |
| 2025-04-02 | $0.56 | $0.59 | $0.53 | $0.55 | $0.55 | 2,234,931 |
| 2025-04-01 | $0.60 | $0.64 | $0.54 | $0.55 | $0.55 | 3,691,700 |
| 2025-03-31 | $0.61 | $0.62 | $0.57 | $0.57 | $0.57 | 1,295,362 |
| 2025-03-28 | $0.62 | $0.65 | $0.61 | $0.61 | $0.61 | 586,409 |
| 2025-03-27 | $0.63 | $0.63 | $0.60 | $0.63 | $0.63 | 517,652 |
| 2025-03-26 | $0.65 | $0.65 | $0.61 | $0.62 | $0.62 | 434,186 |
| 2025-03-25 | $0.65 | $0.65 | $0.61 | $0.64 | $0.64 | 549,077 |
| 2025-03-24 | $0.69 | $0.69 | $0.60 | $0.64 | $0.64 | 2,078,925 |
| 2025-03-21 | $0.64 | $0.69 | $0.63 | $0.68 | $0.68 | 1,994,011 |
| 2025-03-20 | $0.66 | $0.69 | $0.63 | $0.65 | $0.65 | 975,362 |
| 2025-03-19 | $0.59 | $0.68 | $0.59 | $0.66 | $0.66 | 1,749,290 |
| 2025-03-18 | $0.57 | $0.60 | $0.57 | $0.59 | $0.59 | 481,603 |
| 2025-03-17 | $0.59 | $0.60 | $0.57 | $0.58 | $0.58 | 449,809 |
| 2025-03-14 | $0.59 | $0.60 | $0.57 | $0.59 | $0.59 | 268,388 |
| 2025-03-13 | $0.59 | $0.59 | $0.56 | $0.58 | $0.58 | 390,315 |
| 2025-03-12 | $0.59 | $0.60 | $0.56 | $0.59 | $0.59 | 280,801 |
| 2025-03-11 | $0.53 | $0.59 | $0.53 | $0.58 | $0.58 | 466,478 |
| 2025-03-10 | $0.56 | $0.58 | $0.53 | $0.54 | $0.54 | 601,597 |
| 2025-03-07 | $0.55 | $0.58 | $0.53 | $0.56 | $0.56 | 354,282 |
| 2025-03-06 | $0.56 | $0.60 | $0.54 | $0.55 | $0.55 | 1,042,806 |
| 2025-03-05 | $0.51 | $0.57 | $0.50 | $0.56 | $0.56 | 428,367 |
| 2025-03-04 | $0.51 | $0.53 | $0.47 | $0.52 | $0.52 | 1,453,886 |
| 2025-03-03 | $0.53 | $0.56 | $0.52 | $0.52 | $0.52 | 673,688 |
| 2025-02-28 | $0.56 | $0.57 | $0.45 | $0.55 | $0.55 | 1,141,127 |
| 2025-02-27 | $0.57 | $0.58 | $0.56 | $0.56 | $0.56 | 284,653 |
| 2025-02-26 | $0.56 | $0.58 | $0.54 | $0.57 | $0.57 | 338,800 |
| 2025-02-25 | $0.56 | $0.57 | $0.53 | $0.54 | $0.54 | 629,633 |
| 2025-02-24 | $0.61 | $0.64 | $0.56 | $0.57 | $0.57 | 1,659,632 |
| 2025-02-21 | $0.62 | $0.65 | $0.59 | $0.62 | $0.62 | 1,382,759 |
| 2025-02-20 | $0.60 | $0.62 | $0.57 | $0.61 | $0.61 | 1,273,489 |
| 2025-02-19 | $0.61 | $0.62 | $0.59 | $0.60 | $0.60 | 624,623 |
| 2025-02-18 | $0.60 | $0.65 | $0.60 | $0.62 | $0.62 | 1,744,482 |
| 2025-02-14 | $0.57 | $0.60 | $0.55 | $0.59 | $0.59 | 753,633 |
| 2025-02-13 | $0.53 | $0.56 | $0.51 | $0.56 | $0.56 | 918,873 |
| 2025-02-12 | $0.53 | $0.54 | $0.52 | $0.53 | $0.53 | 426,061 |
| 2025-02-11 | $0.56 | $0.56 | $0.53 | $0.53 | $0.53 | 594,575 |
| 2025-02-10 | $0.56 | $0.63 | $0.53 | $0.54 | $0.54 | 2,605,415 |
| 2025-02-07 | $0.60 | $0.61 | $0.56 | $0.57 | $0.57 | 698,187 |
| 2025-02-06 | $0.63 | $0.64 | $0.60 | $0.61 | $0.61 | 579,390 |
| 2025-02-05 | $0.62 | $0.65 | $0.60 | $0.63 | $0.63 | 958,500 |
| 2025-02-04 | $0.62 | $0.64 | $0.58 | $0.60 | $0.60 | 770,031 |
| 2025-02-03 | $0.59 | $0.63 | $0.58 | $0.60 | $0.60 | 1,138,444 |
| 2025-01-31 | $0.58 | $0.64 | $0.58 | $0.61 | $0.61 | 1,427,318 |
| 2025-01-30 | $0.53 | $0.58 | $0.52 | $0.58 | $0.58 | 1,054,391 |
| 2025-01-29 | $0.53 | $0.54 | $0.52 | $0.53 | $0.53 | 603,994 |
| 2025-01-28 | $0.58 | $0.58 | $0.51 | $0.54 | $0.54 | 1,383,643 |
| 2025-01-27 | $0.59 | $0.62 | $0.55 | $0.57 | $0.57 | 939,028 |
| 2025-01-24 | $0.62 | $0.63 | $0.59 | $0.60 | $0.60 | 979,465 |
| 2025-01-23 | $0.63 | $0.64 | $0.62 | $0.63 | $0.63 | 454,708 |
| 2025-01-22 | $0.65 | $0.66 | $0.62 | $0.62 | $0.62 | 620,955 |
| 2025-01-21 | $0.63 | $0.66 | $0.62 | $0.65 | $0.65 | 475,227 |
| 2025-01-17 | $0.61 | $0.65 | $0.61 | $0.62 | $0.62 | 586,385 |
| 2025-01-16 | $0.66 | $0.67 | $0.61 | $0.61 | $0.61 | 1,269,144 |
| 2025-01-15 | $0.68 | $0.68 | $0.63 | $0.67 | $0.67 | 1,125,572 |
| 2025-01-14 | $0.69 | $0.73 | $0.65 | $0.66 | $0.66 | 851,276 |
| 2025-01-13 | $0.65 | $0.72 | $0.58 | $0.69 | $0.69 | 1,955,046 |
| 2025-01-10 | $0.74 | $0.74 | $0.65 | $0.66 | $0.66 | 1,936,926 |
| 2025-01-08 | $0.78 | $0.78 | $0.72 | $0.74 | $0.74 | 1,651,642 |
| 2025-01-07 | $0.76 | $0.79 | $0.69 | $0.78 | $0.78 | 2,289,307 |
| 2025-01-06 | $0.78 | $0.78 | $0.73 | $0.76 | $0.76 | 1,139,443 |
| 2025-01-03 | $0.82 | $0.83 | $0.76 | $0.78 | $0.78 | 998,109 |
| 2025-01-02 | $0.80 | $0.81 | $0.75 | $0.79 | $0.79 | 1,165,675 |
| 2024-12-31 | $0.83 | $0.83 | $0.78 | $0.79 | $0.79 | 1,014,212 |
| 2024-12-30 | $0.82 | $0.83 | $0.78 | $0.81 | $0.81 | 1,302,908 |
| 2024-12-27 | $0.80 | $0.81 | $0.73 | $0.80 | $0.80 | 1,192,918 |
| 2024-12-26 | $0.70 | $0.79 | $0.70 | $0.79 | $0.79 | 1,886,503 |
| 2024-12-24 | $0.67 | $0.68 | $0.63 | $0.67 | $0.67 | 599,126 |
| 2024-12-23 | $0.70 | $0.70 | $0.64 | $0.66 | $0.66 | 1,231,865 |
| 2024-12-20 | $0.72 | $0.74 | $0.68 | $0.68 | $0.68 | 1,338,162 |
| 2024-12-19 | $0.67 | $0.72 | $0.66 | $0.71 | $0.71 | 1,023,371 |
| 2024-12-18 | $0.71 | $0.73 | $0.64 | $0.66 | $0.66 | 1,020,783 |
| 2024-12-17 | $0.71 | $0.72 | $0.66 | $0.70 | $0.70 | 1,255,224 |
| 2024-12-16 | $0.71 | $0.74 | $0.62 | $0.70 | $0.70 | 1,765,028 |
| 2024-12-13 | $0.75 | $0.76 | $0.70 | $0.71 | $0.71 | 670,604 |
| 2024-12-12 | $0.82 | $0.83 | $0.70 | $0.74 | $0.74 | 1,974,620 |
| 2024-12-11 | $0.83 | $0.85 | $0.78 | $0.80 | $0.80 | 1,658,399 |
| 2024-12-10 | $0.73 | $0.87 | $0.71 | $0.80 | $0.80 | 2,549,361 |
| 2024-12-09 | $0.73 | $0.73 | $0.71 | $0.73 | $0.73 | 444,792 |
| 2024-12-06 | $0.69 | $0.73 | $0.67 | $0.73 | $0.73 | 803,046 |
| 2024-12-05 | $0.71 | $0.72 | $0.66 | $0.69 | $0.69 | 1,571,776 |
| 2024-12-04 | $0.72 | $0.72 | $0.69 | $0.71 | $0.71 | 700,055 |
| 2024-12-03 | $0.74 | $0.75 | $0.67 | $0.71 | $0.71 | 1,461,841 |
| 2024-12-02 | $0.72 | $0.77 | $0.69 | $0.74 | $0.74 | 2,389,997 |
| 2024-11-29 | $0.69 | $0.74 | $0.66 | $0.69 | $0.69 | 1,494,337 |
| 2024-11-27 | $0.61 | $0.74 | $0.61 | $0.68 | $0.68 | 3,787,588 |
| 2024-11-26 | $0.56 | $0.59 | $0.55 | $0.59 | $0.59 | 1,344,930 |
| 2024-11-25 | $0.54 | $0.56 | $0.53 | $0.55 | $0.55 | 1,304,536 |
| 2024-11-22 | $0.53 | $0.55 | $0.52 | $0.53 | $0.53 | 872,401 |
| 2024-11-21 | $0.52 | $0.54 | $0.50 | $0.53 | $0.53 | 874,189 |
| 2024-11-20 | $0.49 | $0.55 | $0.47 | $0.51 | $0.51 | 1,688,549 |
| 2024-11-19 | $0.46 | $0.49 | $0.45 | $0.49 | $0.49 | 676,265 |
| 2024-11-18 | $0.47 | $0.47 | $0.44 | $0.46 | $0.46 | 1,021,211 |
| 2024-11-15 | $0.45 | $0.47 | $0.42 | $0.46 | $0.46 | 1,783,768 |
| 2024-11-14 | $0.48 | $0.48 | $0.41 | $0.45 | $0.45 | 2,908,491 |
| 2024-11-13 | $0.51 | $0.51 | $0.45 | $0.48 | $0.48 | 1,540,844 |
| 2024-11-12 | $0.53 | $0.53 | $0.44 | $0.48 | $0.48 | 3,085,318 |
| 2024-11-11 | $0.60 | $0.61 | $0.50 | $0.53 | $0.53 | 4,923,662 |
| 2024-11-08 | $0.58 | $0.61 | $0.55 | $0.59 | $0.59 | 2,298,723 |
| 2024-11-07 | $0.50 | $0.60 | $0.50 | $0.57 | $0.57 | 3,220,630 |
| 2024-11-06 | $0.50 | $0.50 | $0.48 | $0.50 | $0.50 | 757,665 |
| 2024-11-05 | $0.47 | $0.50 | $0.45 | $0.49 | $0.49 | 1,109,239 |
| 2024-11-04 | $0.51 | $0.51 | $0.48 | $0.48 | $0.48 | 797,432 |
| 2024-11-01 | $0.55 | $0.55 | $0.48 | $0.50 | $0.50 | 1,603,990 |
| 2024-10-31 | $0.52 | $0.55 | $0.50 | $0.54 | $0.54 | 1,645,156 |
| 2024-10-30 | $0.48 | $0.52 | $0.46 | $0.51 | $0.51 | 1,624,871 |
| 2024-10-29 | $0.49 | $0.53 | $0.47 | $0.48 | $0.48 | 1,685,079 |
| 2024-10-28 | $0.41 | $0.51 | $0.41 | $0.50 | $0.50 | 4,040,632 |
| 2024-10-25 | $0.41 | $0.43 | $0.40 | $0.42 | $0.42 | 1,101,127 |
| 2024-10-24 | $0.40 | $0.43 | $0.39 | $0.42 | $0.42 | 1,347,250 |
| 2024-10-23 | $0.43 | $0.43 | $0.39 | $0.41 | $0.41 | 1,330,124 |
| 2024-10-22 | $0.43 | $0.44 | $0.42 | $0.43 | $0.43 | 607,739 |
| 2024-10-21 | $0.43 | $0.45 | $0.42 | $0.43 | $0.43 | 1,051,433 |
| 2024-10-18 | $0.46 | $0.47 | $0.42 | $0.43 | $0.43 | 1,455,254 |
| 2024-10-17 | $0.42 | $0.46 | $0.41 | $0.45 | $0.45 | 1,727,521 |
| 2024-10-16 | $0.41 | $0.42 | $0.39 | $0.41 | $0.41 | 1,326,099 |
| 2024-10-15 | $0.39 | $0.41 | $0.38 | $0.40 | $0.40 | 2,030,636 |
| 2024-10-14 | $0.38 | $0.41 | $0.37 | $0.39 | $0.39 | 1,372,626 |
| 2024-10-11 | $0.35 | $0.38 | $0.35 | $0.37 | $0.37 | 1,159,113 |
| 2024-10-10 | $0.36 | $0.37 | $0.35 | $0.36 | $0.36 | 617,684 |
| 2024-10-09 | $0.37 | $0.37 | $0.35 | $0.36 | $0.36 | 1,122,459 |
| 2024-10-08 | $0.36 | $0.37 | $0.34 | $0.36 | $0.36 | 1,192,162 |
| 2024-10-07 | $0.38 | $0.38 | $0.35 | $0.36 | $0.36 | 1,564,471 |
| 2024-10-04 | $0.38 | $0.41 | $0.36 | $0.37 | $0.37 | 1,587,410 |
| 2024-10-03 | $0.38 | $0.39 | $0.37 | $0.38 | $0.38 | 777,551 |
| 2024-10-02 | $0.38 | $0.40 | $0.37 | $0.38 | $0.38 | 609,663 |
| 2024-10-01 | $0.42 | $0.42 | $0.37 | $0.38 | $0.38 | 2,555,563 |
| 2024-09-30 | $0.42 | $0.42 | $0.40 | $0.41 | $0.41 | 724,127 |
| 2024-09-27 | $0.41 | $0.43 | $0.39 | $0.42 | $0.42 | 989,056 |
| 2024-09-26 | $0.43 | $0.43 | $0.40 | $0.41 | $0.41 | 647,070 |
| 2024-09-25 | $0.46 | $0.46 | $0.37 | $0.42 | $0.42 | 1,969,809 |
| 2024-09-24 | $0.43 | $0.46 | $0.42 | $0.44 | $0.44 | 1,599,687 |
| 2024-09-23 | $0.46 | $0.48 | $0.43 | $0.43 | $0.43 | 1,481,178 |
| 2024-09-20 | $0.45 | $0.50 | $0.42 | $0.46 | $0.46 | 5,706,185 |
| 2024-09-19 | $0.39 | $0.46 | $0.39 | $0.43 | $0.43 | 2,651,222 |
| 2024-09-18 | $0.38 | $0.42 | $0.38 | $0.39 | $0.39 | 1,980,154 |
| 2024-09-17 | $0.38 | $0.39 | $0.36 | $0.38 | $0.38 | 696,984 |
| 2024-09-16 | $0.40 | $0.41 | $0.37 | $0.38 | $0.38 | 982,799 |
| 2024-09-13 | $0.39 | $0.40 | $0.37 | $0.40 | $0.40 | 474,314 |
| 2024-09-12 | $0.40 | $0.41 | $0.36 | $0.38 | $0.38 | 1,062,016 |
| 2024-09-11 | $0.40 | $0.42 | $0.38 | $0.40 | $0.40 | 659,392 |
| 2024-09-10 | $0.37 | $0.43 | $0.37 | $0.39 | $0.39 | 2,304,811 |
| 2024-09-09 | $0.36 | $0.39 | $0.35 | $0.37 | $0.37 | 1,358,288 |
| 2024-09-06 | $0.36 | $0.36 | $0.35 | $0.35 | $0.35 | 508,114 |
| 2024-09-05 | $0.34 | $0.37 | $0.32 | $0.35 | $0.35 | 2,193,131 |
| 2024-09-04 | $0.31 | $0.34 | $0.28 | $0.34 | $0.34 | 1,801,446 |
| 2024-09-03 | $0.33 | $0.35 | $0.31 | $0.32 | $0.32 | 3,696,743 |
| 2024-08-30 | $0.35 | $0.35 | $0.33 | $0.34 | $0.34 | 1,284,139 |
| 2024-08-29 | $0.34 | $0.36 | $0.33 | $0.34 | $0.34 | 1,253,329 |
| 2024-08-28 | $0.36 | $0.37 | $0.32 | $0.33 | $0.33 | 1,399,277 |
| 2024-08-27 | $0.37 | $0.38 | $0.35 | $0.36 | $0.36 | 863,432 |
| 2024-08-26 | $0.39 | $0.39 | $0.34 | $0.37 | $0.37 | 2,738,538 |
| 2024-08-23 | $0.38 | $0.39 | $0.37 | $0.38 | $0.38 | 1,423,773 |
| 2024-08-22 | $0.38 | $0.39 | $0.36 | $0.38 | $0.38 | 3,071,089 |
| 2024-08-21 | $0.39 | $0.41 | $0.35 | $0.38 | $0.38 | 3,044,397 |
| 2024-08-20 | $0.36 | $0.41 | $0.34 | $0.39 | $0.39 | 2,841,789 |
| 2024-08-19 | $0.32 | $0.38 | $0.30 | $0.37 | $0.37 | 5,430,420 |
| 2024-08-16 | $0.30 | $0.32 | $0.28 | $0.31 | $0.31 | 2,608,665 |
| 2024-08-15 | $0.31 | $0.31 | $0.29 | $0.30 | $0.30 | 2,572,807 |
| 2024-08-14 | $0.25 | $0.35 | $0.25 | $0.32 | $0.32 | 15,063,793 |
| 2024-08-13 | $0.34 | $0.34 | $0.20 | $0.24 | $0.24 | 20,304,992 |
| 2024-08-12 | $0.37 | $0.37 | $0.33 | $0.34 | $0.34 | 2,239,489 |
| 2024-08-09 | $0.36 | $0.37 | $0.35 | $0.36 | $0.36 | 1,745,017 |
| 2024-08-08 | $0.35 | $0.37 | $0.34 | $0.36 | $0.36 | 1,798,842 |
| 2024-08-07 | $0.39 | $0.40 | $0.34 | $0.35 | $0.35 | 3,862,720 |
| 2024-08-06 | $0.41 | $0.41 | $0.38 | $0.40 | $0.40 | 1,425,772 |
| 2024-08-05 | $0.40 | $0.42 | $0.38 | $0.40 | $0.40 | 1,751,911 |
| 2024-08-02 | $0.44 | $0.44 | $0.40 | $0.43 | $0.43 | 1,641,125 |
| 2024-08-01 | $0.44 | $0.45 | $0.42 | $0.43 | $0.43 | 1,167,531 |
| 2024-07-31 | $0.44 | $0.45 | $0.41 | $0.44 | $0.44 | 1,457,314 |
| 2024-07-30 | $0.42 | $0.43 | $0.41 | $0.42 | $0.42 | 1,464,248 |
| 2024-07-29 | $0.46 | $0.48 | $0.41 | $0.43 | $0.43 | 2,400,572 |
| 2024-07-26 | $0.46 | $0.47 | $0.44 | $0.46 | $0.46 | 1,904,565 |
| 2024-07-25 | $0.42 | $0.46 | $0.41 | $0.44 | $0.44 | 3,048,731 |
| 2024-07-24 | $0.40 | $0.42 | $0.39 | $0.41 | $0.41 | 1,724,074 |
| 2024-07-23 | $0.41 | $0.41 | $0.39 | $0.40 | $0.40 | 1,971,417 |
| 2024-07-22 | $0.41 | $0.42 | $0.38 | $0.41 | $0.41 | 2,631,745 |
| 2024-07-19 | $0.44 | $0.45 | $0.39 | $0.40 | $0.40 | 3,730,522 |
| 2024-07-18 | $0.45 | $0.45 | $0.40 | $0.41 | $0.41 | 1,988,054 |
| 2024-07-17 | $0.46 | $0.46 | $0.42 | $0.44 | $0.44 | 3,670,814 |
| 2024-07-16 | $0.47 | $0.50 | $0.47 | $0.47 | $0.47 | 801,476 |
| 2024-07-15 | $0.49 | $0.50 | $0.48 | $0.50 | $0.50 | 532,696 |
| 2024-07-12 | $0.49 | $0.50 | $0.42 | $0.49 | $0.49 | 1,687,948 |
| 2024-07-11 | $0.48 | $0.49 | $0.44 | $0.48 | $0.48 | 2,144,448 |
| 2024-07-10 | $0.47 | $0.56 | $0.46 | $0.49 | $0.49 | 4,635,891 |
| 2024-07-09 | $0.48 | $0.54 | $0.45 | $0.48 | $0.48 | 2,375,558 |
| 2024-07-08 | $0.45 | $0.50 | $0.45 | $0.47 | $0.47 | 294,202 |
| 2024-07-05 | $0.51 | $0.52 | $0.46 | $0.46 | $0.46 | 810,172 |
| 2024-07-03 | $0.49 | $0.51 | $0.48 | $0.49 | $0.49 | 390,534 |
| 2024-07-02 | $0.54 | $0.55 | $0.47 | $0.48 | $0.48 | 802,530 |
| 2024-07-01 | $0.54 | $0.57 | $0.52 | $0.54 | $0.54 | 1,623,377 |
| 2024-06-28 | $0.42 | $0.50 | $0.40 | $0.50 | $0.50 | 1,663,698 |
| 2024-06-27 | $0.48 | $0.48 | $0.34 | $0.41 | $0.41 | 3,376,693 |
| 2024-06-26 | $0.49 | $0.51 | $0.47 | $0.48 | $0.48 | 1,538,936 |
| 2024-06-25 | $0.63 | $0.66 | $0.49 | $0.50 | $0.50 | 6,087,923 |
| 2024-06-24 | $0.68 | $0.78 | $0.68 | $0.68 | $0.68 | 3,499,530 |
| 2024-06-21 | $0.64 | $0.65 | $0.62 | $0.64 | $0.64 | 285,560 |
| 2024-06-20 | $0.64 | $0.69 | $0.63 | $0.63 | $0.63 | 373,042 |
| 2024-06-18 | $0.65 | $0.69 | $0.62 | $0.65 | $0.65 | 505,459 |
| 2024-06-17 | $0.66 | $0.66 | $0.64 | $0.65 | $0.65 | 399,097 |
| 2024-06-14 | $0.66 | $0.66 | $0.64 | $0.65 | $0.65 | 217,493 |
| 2024-06-13 | $0.67 | $0.71 | $0.65 | $0.66 | $0.66 | 139,229 |
| 2024-06-12 | $0.70 | $0.71 | $0.66 | $0.66 | $0.66 | 260,983 |
| 2024-06-11 | $0.64 | $0.69 | $0.64 | $0.66 | $0.66 | 273,128 |
| 2024-06-10 | $0.80 | $0.80 | $0.61 | $0.64 | $0.64 | 911,981 |
| 2024-06-07 | $0.79 | $0.80 | $0.77 | $0.78 | $0.78 | 114,865 |
| 2024-06-06 | $0.78 | $0.80 | $0.75 | $0.77 | $0.77 | 1,863,863 |
| 2024-06-05 | $0.82 | $0.82 | $0.78 | $0.78 | $0.78 | 346,595 |
| 2024-06-04 | $0.90 | $0.92 | $0.79 | $0.81 | $0.81 | 589,467 |
| 2024-06-03 | $0.90 | $0.96 | $0.90 | $0.91 | $0.91 | 659,053 |
| 2024-05-31 | $0.84 | $0.90 | $0.84 | $0.88 | $0.88 | 188,255 |
| 2024-05-30 | $0.84 | $0.86 | $0.78 | $0.84 | $0.84 | 510,460 |
| 2024-05-29 | $0.84 | $0.88 | $0.83 | $0.84 | $0.84 | 277,482 |
| 2024-05-28 | $0.94 | $0.96 | $0.77 | $0.84 | $0.84 | 1,282,989 |
| 2024-05-24 | $0.98 | $1.00 | $0.94 | $0.95 | $0.95 | 299,513 |
| 2024-05-23 | $0.98 | $1.01 | $0.94 | $0.97 | $0.97 | 271,756 |
| 2024-05-22 | $1.03 | $1.04 | $1.00 | $1.01 | $1.01 | 153,860 |
| 2024-05-21 | $1.05 | $1.07 | $1.04 | $1.04 | $1.04 | 132,013 |
| 2024-05-20 | $1.08 | $1.08 | $1.05 | $1.06 | $1.06 | 104,101 |
| 2024-05-17 | $1.05 | $1.06 | $1.01 | $1.04 | $1.04 | 220,497 |
| 2024-05-16 | $1.07 | $1.08 | $1.03 | $1.03 | $1.03 | 234,676 |
| 2024-05-15 | $1.09 | $1.11 | $1.08 | $1.08 | $1.08 | 71,647 |
| 2024-05-14 | $1.16 | $1.16 | $1.06 | $1.09 | $1.09 | 147,428 |
| 2024-05-13 | $1.14 | $1.14 | $1.08 | $1.09 | $1.09 | 67,088 |
| 2024-05-10 | $1.08 | $1.14 | $1.05 | $1.13 | $1.13 | 280,362 |
| 2024-05-09 | $1.14 | $1.14 | $1.01 | $1.08 | $1.08 | 375,305 |
| 2024-05-08 | $1.15 | $1.15 | $1.11 | $1.13 | $1.13 | 72,325 |
| 2024-05-07 | $1.20 | $1.20 | $1.14 | $1.16 | $1.16 | 149,758 |
| 2024-05-06 | $1.13 | $1.21 | $1.10 | $1.18 | $1.18 | 374,331 |
| 2024-05-03 | $1.15 | $1.15 | $1.11 | $1.12 | $1.12 | 168,641 |
| 2024-05-02 | $1.15 | $1.17 | $1.10 | $1.12 | $1.12 | 239,406 |
| 2024-05-01 | $1.16 | $1.16 | $1.11 | $1.14 | $1.14 | 274,428 |
| 2024-04-30 | $1.25 | $1.25 | $1.09 | $1.12 | $1.12 | 529,905 |
| 2024-04-29 | $1.02 | $1.29 | $1.01 | $1.22 | $1.22 | 1,977,844 |
| 2024-04-26 | $0.97 | $1.03 | $0.95 | $1.03 | $1.03 | 232,505 |
| 2024-04-25 | $1.04 | $1.05 | $0.93 | $0.97 | $0.97 | 498,150 |
| 2024-04-24 | $1.07 | $1.09 | $1.03 | $1.04 | $1.04 | 179,414 |
| 2024-04-23 | $1.17 | $1.19 | $1.07 | $1.07 | $1.07 | 244,227 |
| 2024-04-22 | $1.09 | $1.20 | $1.05 | $1.15 | $1.15 | 458,697 |
| 2024-04-19 | $1.10 | $1.13 | $1.04 | $1.07 | $1.07 | 231,021 |
| 2024-04-18 | $1.14 | $1.18 | $1.05 | $1.09 | $1.09 | 893,190 |
| 2024-04-17 | $1.13 | $1.17 | $1.12 | $1.16 | $1.16 | 137,311 |
| 2024-04-16 | $1.12 | $1.14 | $1.02 | $1.12 | $1.12 | 535,343 |
| 2024-04-15 | $1.22 | $1.24 | $1.10 | $1.14 | $1.14 | 1,070,982 |
| 2024-04-12 | $1.25 | $1.28 | $1.17 | $1.22 | $1.22 | 423,094 |
| 2024-04-11 | $1.35 | $1.35 | $1.25 | $1.25 | $1.25 | 121,707 |
| 2024-04-10 | $1.32 | $1.32 | $1.26 | $1.30 | $1.30 | 172,987 |
| 2024-04-09 | $1.37 | $1.39 | $1.29 | $1.32 | $1.32 | 236,069 |
| 2024-04-08 | $1.45 | $1.45 | $1.36 | $1.39 | $1.39 | 204,085 |
| 2024-04-05 | $1.48 | $1.49 | $1.37 | $1.42 | $1.42 | 233,816 |
| 2024-04-04 | $1.56 | $1.60 | $1.42 | $1.46 | $1.46 | 1,059,073 |
| 2024-04-03 | $1.36 | $1.40 | $1.33 | $1.37 | $1.37 | 111,536 |
| 2024-04-02 | $1.41 | $1.44 | $1.36 | $1.38 | $1.38 | 980,019 |
| 2024-04-01 | $1.39 | $1.52 | $1.36 | $1.41 | $1.41 | 162,167 |
| 2024-03-28 | $1.45 | $1.48 | $1.38 | $1.38 | $1.38 | 171,779 |
| 2024-03-27 | $1.43 | $1.47 | $1.43 | $1.46 | $1.46 | 79,435 |
| 2024-03-26 | $1.53 | $1.56 | $1.42 | $1.45 | $1.45 | 221,198 |
| 2024-03-25 | $1.49 | $1.60 | $1.45 | $1.52 | $1.52 | 334,604 |
| 2024-03-22 | $1.32 | $1.48 | $1.32 | $1.47 | $1.47 | 363,261 |
| 2024-03-21 | $1.43 | $1.43 | $1.32 | $1.33 | $1.33 | 161,659 |
| 2024-03-20 | $1.39 | $1.45 | $1.39 | $1.42 | $1.42 | 293,298 |
| 2024-03-19 | $1.43 | $1.47 | $1.39 | $1.39 | $1.39 | 266,806 |
| 2024-03-18 | $1.47 | $1.51 | $1.42 | $1.43 | $1.43 | 202,028 |
| 2024-03-15 | $1.49 | $1.52 | $1.41 | $1.46 | $1.46 | 364,321 |
| 2024-03-14 | $1.51 | $1.73 | $1.44 | $1.44 | $1.44 | 1,705,760 |
| 2024-03-13 | $1.46 | $1.47 | $1.38 | $1.39 | $1.39 | 152,226 |
| 2024-03-12 | $1.51 | $1.51 | $1.33 | $1.43 | $1.43 | 272,324 |
| 2024-03-11 | $1.50 | $1.55 | $1.47 | $1.49 | $1.49 | 109,949 |
| 2024-03-08 | $1.40 | $1.55 | $1.39 | $1.52 | $1.52 | 395,044 |
| 2024-03-07 | $1.53 | $1.56 | $1.48 | $1.50 | $1.50 | 740,064 |
| 2024-03-06 | $1.49 | $1.57 | $1.44 | $1.53 | $1.53 | 195,341 |
| 2024-03-05 | $1.51 | $1.55 | $1.40 | $1.47 | $1.47 | 140,485 |
| 2024-03-04 | $1.62 | $1.66 | $1.47 | $1.49 | $1.49 | 391,236 |
| 2024-03-01 | $1.43 | $1.63 | $1.39 | $1.60 | $1.60 | 520,288 |
| 2024-02-29 | $1.41 | $1.41 | $1.38 | $1.38 | $1.38 | 249,116 |
| 2024-02-28 | $1.46 | $1.51 | $1.25 | $1.41 | $1.41 | 685,132 |
| 2024-02-27 | $1.54 | $1.60 | $1.48 | $1.50 | $1.50 | 223,474 |
| 2024-02-26 | $1.76 | $1.80 | $1.21 | $1.58 | $1.58 | 1,248,214 |
| 2024-02-23 | $1.77 | $1.80 | $1.61 | $1.79 | $1.79 | 349,121 |
| 2024-02-22 | $1.68 | $1.82 | $1.51 | $1.75 | $1.75 | 760,305 |
| 2024-02-21 | $1.43 | $1.65 | $1.38 | $1.64 | $1.64 | 513,313 |
| 2024-02-20 | $1.37 | $1.52 | $1.30 | $1.46 | $1.46 | 646,815 |
| 2024-02-16 | $1.30 | $1.44 | $1.26 | $1.37 | $1.37 | 419,020 |
| 2024-02-15 | $1.20 | $1.33 | $1.17 | $1.31 | $1.31 | 455,329 |
| 2024-02-14 | $1.09 | $1.17 | $1.08 | $1.16 | $1.16 | 350,940 |
| 2024-02-13 | $1.05 | $1.09 | $1.00 | $1.05 | $1.05 | 145,238 |
| 2024-02-12 | $1.09 | $1.10 | $0.99 | $1.05 | $1.05 | 229,729 |
| 2024-02-09 | $1.18 | $1.18 | $1.10 | $1.11 | $1.11 | 175,506 |
| 2024-02-08 | $1.20 | $1.20 | $1.10 | $1.14 | $1.14 | 285,959 |
| 2024-02-07 | $1.15 | $1.17 | $1.06 | $1.15 | $1.15 | 164,317 |
| 2024-02-06 | $1.00 | $1.20 | $1.00 | $1.09 | $1.09 | 692,765 |
| 2024-02-05 | $0.93 | $1.04 | $0.91 | $1.00 | $1.00 | 455,295 |
| 2024-02-02 | $0.97 | $0.97 | $0.92 | $0.93 | $0.93 | 56,244 |
| 2024-02-01 | $0.95 | $0.98 | $0.92 | $0.96 | $0.96 | 71,724 |
| 2024-01-31 | $0.92 | $0.95 | $0.92 | $0.95 | $0.95 | 96,862 |
| 2024-01-30 | $0.96 | $0.96 | $0.90 | $0.93 | $0.93 | 127,711 |
| 2024-01-29 | $0.93 | $0.96 | $0.87 | $0.94 | $0.94 | 217,012 |
| 2024-01-26 | $0.95 | $0.96 | $0.87 | $0.87 | $0.87 | 271,575 |
| 2024-01-25 | $0.98 | $0.99 | $0.93 | $0.93 | $0.93 | 56,687 |
| 2024-01-24 | $0.98 | $1.00 | $0.90 | $0.96 | $0.96 | 176,520 |
| 2024-01-23 | $0.87 | $1.05 | $0.86 | $0.98 | $0.98 | 1,179,342 |
| 2024-01-22 | $0.88 | $0.88 | $0.82 | $0.83 | $0.83 | 62,707 |
| 2024-01-19 | $0.84 | $0.88 | $0.82 | $0.87 | $0.87 | 21,209 |
| 2024-01-18 | $0.87 | $0.92 | $0.82 | $0.86 | $0.86 | 86,710 |
| 2024-01-17 | $0.89 | $0.95 | $0.86 | $0.89 | $0.89 | 181,376 |
| 2024-01-16 | $0.84 | $0.90 | $0.80 | $0.89 | $0.89 | 131,837 |
| 2024-01-12 | $0.91 | $0.95 | $0.83 | $0.84 | $0.84 | 203,780 |
| 2024-01-11 | $1.00 | $1.00 | $0.88 | $0.90 | $0.90 | 266,449 |
| 2024-01-10 | $1.00 | $1.08 | $0.96 | $0.98 | $0.98 | 192,081 |
| 2024-01-09 | $0.97 | $1.03 | $0.93 | $1.00 | $1.00 | 593,961 |
| 2024-01-08 | $0.88 | $0.98 | $0.85 | $0.93 | $0.93 | 952,281 |
| 2024-01-05 | $0.84 | $0.85 | $0.78 | $0.84 | $0.84 | 97,420 |
| 2024-01-04 | $0.86 | $0.86 | $0.82 | $0.83 | $0.83 | 57,548 |
| 2024-01-03 | $0.86 | $0.89 | $0.76 | $0.85 | $0.85 | 162,904 |
| 2024-01-02 | $0.87 | $0.90 | $0.81 | $0.89 | $0.89 | 206,544 |
| 2023-12-29 | $0.89 | $0.98 | $0.84 | $0.87 | $0.87 | 623,546 |
| 2023-12-28 | $0.75 | $0.96 | $0.75 | $0.87 | $0.87 | 955,757 |
| 2023-12-27 | $0.61 | $0.71 | $0.58 | $0.71 | $0.71 | 226,905 |
| 2023-12-26 | $0.60 | $0.60 | $0.56 | $0.60 | $0.60 | 80,525 |
| 2023-12-22 | $0.60 | $0.60 | $0.53 | $0.58 | $0.58 | 74,160 |
| 2023-12-21 | $0.60 | $0.60 | $0.53 | $0.57 | $0.57 | 241,792 |
| 2023-12-20 | $0.60 | $0.60 | $0.57 | $0.57 | $0.57 | 104,150 |
| 2023-12-19 | $0.61 | $0.62 | $0.57 | $0.60 | $0.60 | 163,151 |
| 2023-12-18 | $0.59 | $0.62 | $0.57 | $0.59 | $0.59 | 90,920 |
| 2023-12-15 | $0.61 | $0.62 | $0.57 | $0.57 | $0.57 | 328,873 |
| 2023-12-14 | $0.61 | $0.62 | $0.57 | $0.58 | $0.58 | 189,021 |
| 2023-12-13 | $0.60 | $0.63 | $0.58 | $0.62 | $0.62 | 40,963 |
| 2023-12-12 | $0.63 | $0.63 | $0.56 | $0.58 | $0.58 | 108,767 |
| 2023-12-11 | $0.61 | $0.63 | $0.56 | $0.62 | $0.62 | 132,994 |
| 2023-12-08 | $0.61 | $0.64 | $0.57 | $0.61 | $0.61 | 152,199 |
| 2023-12-07 | $0.53 | $0.60 | $0.50 | $0.58 | $0.58 | 247,599 |
| 2023-12-06 | $0.60 | $0.60 | $0.49 | $0.53 | $0.53 | 422,648 |
| 2023-12-05 | $0.52 | $0.55 | $0.49 | $0.55 | $0.55 | 301,399 |
| 2023-12-04 | $0.52 | $0.53 | $0.49 | $0.49 | $0.49 | 105,546 |
| 2023-12-01 | $0.51 | $0.52 | $0.49 | $0.49 | $0.49 | 104,514 |
| 2023-11-30 | $0.51 | $0.53 | $0.50 | $0.50 | $0.50 | 28,142 |
| 2023-11-29 | $0.56 | $0.57 | $0.50 | $0.51 | $0.51 | 163,254 |
| 2023-11-28 | $0.52 | $0.56 | $0.52 | $0.54 | $0.54 | 66,717 |
| 2023-11-27 | $0.63 | $0.65 | $0.55 | $0.56 | $0.56 | 61,534 |
| 2023-11-24 | $0.62 | $0.68 | $0.58 | $0.60 | $0.60 | 17,683 |
| 2023-11-22 | $0.51 | $0.68 | $0.51 | $0.58 | $0.58 | 77,491 |
| 2023-11-21 | $0.52 | $0.53 | $0.50 | $0.50 | $0.50 | 38,673 |
| 2023-11-20 | $0.52 | $0.54 | $0.51 | $0.52 | $0.52 | 39,266 |
| 2023-11-17 | $0.54 | $0.54 | $0.49 | $0.50 | $0.50 | 66,989 |
| 2023-11-16 | $0.52 | $0.53 | $0.49 | $0.51 | $0.51 | 40,797 |
| 2023-11-15 | $0.51 | $0.54 | $0.49 | $0.52 | $0.52 | 159,368 |
| 2023-11-14 | $0.53 | $0.56 | $0.47 | $0.52 | $0.52 | 46,411 |
| 2023-11-13 | $0.57 | $0.60 | $0.54 | $0.54 | $0.54 | 55,853 |
| 2023-11-10 | $0.60 | $0.62 | $0.58 | $0.58 | $0.58 | 20,101 |
| 2023-11-09 | $0.60 | $0.63 | $0.57 | $0.57 | $0.57 | 20,674 |
| 2023-11-08 | $0.64 | $0.64 | $0.59 | $0.61 | $0.61 | 63,057 |
| 2023-11-07 | $0.62 | $0.68 | $0.59 | $0.64 | $0.64 | 102,240 |
| 2023-11-06 | $0.62 | $0.68 | $0.60 | $0.62 | $0.62 | 57,396 |
| 2023-11-03 | $0.58 | $0.62 | $0.57 | $0.60 | $0.60 | 64,326 |
| 2023-11-02 | $0.55 | $0.60 | $0.55 | $0.59 | $0.59 | 30,029 |
| 2023-11-01 | $0.56 | $0.61 | $0.55 | $0.56 | $0.56 | 7,379 |
| 2023-10-31 | $0.61 | $0.67 | $0.57 | $0.57 | $0.57 | 82,873 |
| 2023-10-30 | $0.61 | $0.65 | $0.61 | $0.61 | $0.61 | 10,606 |
| 2023-10-27 | $0.68 | $0.68 | $0.58 | $0.61 | $0.61 | 35,535 |
| 2023-10-26 | $0.74 | $0.74 | $0.59 | $0.62 | $0.62 | 82,934 |
| 2023-10-25 | $0.75 | $0.75 | $0.68 | $0.69 | $0.69 | 22,219 |
| 2023-10-24 | $0.80 | $0.81 | $0.69 | $0.73 | $0.73 | 110,587 |
| 2023-10-23 | $0.88 | $0.90 | $0.80 | $0.80 | $0.80 | 151,010 |
| 2023-10-20 | $0.86 | $0.89 | $0.71 | $0.87 | $0.87 | 37,810 |
| 2023-10-19 | $0.77 | $0.90 | $0.73 | $0.89 | $0.89 | 74,643 |
| 2023-10-18 | $0.83 | $0.86 | $0.73 | $0.73 | $0.73 | 77,551 |
| 2023-10-17 | $0.86 | $0.86 | $0.80 | $0.81 | $0.81 | 18,424 |
| 2023-10-16 | $0.81 | $0.86 | $0.81 | $0.83 | $0.83 | 8,095 |
| 2023-10-13 | $0.86 | $0.86 | $0.79 | $0.86 | $0.86 | 25,925 |
| 2023-10-12 | $0.80 | $0.86 | $0.79 | $0.85 | $0.85 | 19,598 |
| 2023-10-11 | $0.83 | $0.88 | $0.81 | $0.81 | $0.81 | 23,111 |
| 2023-10-10 | $0.82 | $0.83 | $0.75 | $0.83 | $0.83 | 41,692 |
| 2023-10-09 | $0.82 | $0.83 | $0.80 | $0.82 | $0.82 | 24,312 |
| 2023-10-06 | $0.84 | $0.85 | $0.77 | $0.83 | $0.83 | 48,999 |
| 2023-10-05 | $0.85 | $0.91 | $0.84 | $0.87 | $0.87 | 27,626 |
| 2023-10-04 | $0.85 | $0.95 | $0.85 | $0.89 | $0.89 | 39,250 |
| 2023-10-03 | $0.90 | $0.95 | $0.86 | $0.89 | $0.89 | 32,297 |
| 2023-10-02 | $0.91 | $0.94 | $0.90 | $0.92 | $0.92 | 42,371 |
| 2023-09-29 | $0.92 | $0.97 | $0.80 | $0.86 | $0.86 | 73,030 |
| 2023-09-28 | $0.78 | $0.99 | $0.74 | $0.91 | $0.91 | 337,155 |
| 2023-09-27 | $0.61 | $0.78 | $0.61 | $0.72 | $0.72 | 216,719 |
| 2023-09-26 | $0.61 | $0.66 | $0.61 | $0.63 | $0.63 | 7,151 |
| 2023-09-25 | $0.62 | $0.65 | $0.60 | $0.61 | $0.61 | 45,287 |
| 2023-09-22 | $0.67 | $0.68 | $0.65 | $0.65 | $0.65 | 20,919 |
| 2023-09-21 | $0.66 | $0.68 | $0.65 | $0.66 | $0.66 | 42,159 |
| 2023-09-20 | $0.65 | $0.70 | $0.65 | $0.69 | $0.69 | 29,901 |
| 2023-09-19 | $0.68 | $0.70 | $0.64 | $0.69 | $0.69 | 25,621 |
| 2023-09-18 | $0.67 | $0.71 | $0.64 | $0.68 | $0.68 | 71,270 |
| 2023-09-15 | $0.74 | $0.74 | $0.68 | $0.69 | $0.69 | 54,298 |
| 2023-09-14 | $0.72 | $0.74 | $0.70 | $0.70 | $0.70 | 27,163 |
| 2023-09-13 | $0.71 | $0.74 | $0.71 | $0.71 | $0.71 | 8,288 |
| 2023-09-12 | $0.73 | $0.74 | $0.71 | $0.74 | $0.74 | 14,671 |
| 2023-09-11 | $0.72 | $0.74 | $0.70 | $0.72 | $0.72 | 25,368 |
| 2023-09-08 | $0.75 | $0.79 | $0.73 | $0.74 | $0.74 | 107,032 |
| 2023-09-07 | $0.77 | $0.78 | $0.74 | $0.78 | $0.78 | 25,866 |
| 2023-09-06 | $0.77 | $0.80 | $0.75 | $0.79 | $0.79 | 10,089 |
| 2023-09-05 | $0.78 | $0.80 | $0.75 | $0.76 | $0.76 | 13,056 |
| 2023-09-01 | $0.76 | $0.80 | $0.74 | $0.80 | $0.80 | 71,380 |
| 2023-08-31 | $0.76 | $0.81 | $0.75 | $0.76 | $0.76 | 32,066 |
| 2023-08-30 | $0.75 | $0.80 | $0.74 | $0.76 | $0.76 | 7,329 |
| 2023-08-29 | $0.75 | $0.75 | $0.72 | $0.74 | $0.74 | 70,141 |
| 2023-08-28 | $0.80 | $0.80 | $0.74 | $0.75 | $0.75 | 26,920 |
| 2023-08-25 | $0.77 | $0.78 | $0.74 | $0.77 | $0.77 | 37,181 |
| 2023-08-24 | $0.75 | $0.77 | $0.73 | $0.77 | $0.77 | 25,963 |
| 2023-08-23 | $0.80 | $0.81 | $0.75 | $0.75 | $0.75 | 41,233 |
| 2023-08-22 | $0.83 | $0.83 | $0.80 | $0.80 | $0.80 | 20,358 |
| 2023-08-21 | $0.80 | $0.84 | $0.80 | $0.82 | $0.82 | 60,184 |
| 2023-08-18 | $0.80 | $0.83 | $0.77 | $0.81 | $0.81 | 47,059 |
| 2023-08-17 | $0.79 | $0.82 | $0.77 | $0.80 | $0.80 | 49,541 |
| 2023-08-16 | $0.80 | $0.83 | $0.80 | $0.82 | $0.82 | 30,987 |
| 2023-08-15 | $0.80 | $0.84 | $0.71 | $0.76 | $0.76 | 130,113 |
| 2023-08-14 | $0.85 | $0.86 | $0.77 | $0.82 | $0.82 | 99,789 |
| 2023-08-11 | $0.90 | $0.90 | $0.81 | $0.83 | $0.83 | 62,864 |
| 2023-08-10 | $0.86 | $0.92 | $0.84 | $0.90 | $0.90 | 46,315 |
| 2023-08-09 | $0.87 | $0.93 | $0.86 | $0.88 | $0.88 | 36,885 |
| 2023-08-08 | $0.95 | $1.02 | $0.82 | $0.88 | $0.88 | 196,895 |
| 2023-08-07 | $1.14 | $1.19 | $0.95 | $0.98 | $0.98 | 225,000 |
| 2023-08-04 | $1.16 | $1.19 | $1.14 | $1.17 | $1.17 | 17,052 |
| 2023-08-03 | $1.21 | $1.21 | $1.16 | $1.16 | $1.16 | 29,144 |
| 2023-08-02 | $1.15 | $1.20 | $1.13 | $1.17 | $1.17 | 52,878 |
| 2023-08-01 | $1.19 | $1.20 | $1.15 | $1.16 | $1.16 | 26,319 |
| 2023-07-31 | $1.17 | $1.18 | $1.13 | $1.17 | $1.17 | 64,158 |
| 2023-07-28 | $1.16 | $1.18 | $1.13 | $1.16 | $1.16 | 83,310 |
| 2023-07-27 | $1.22 | $1.22 | $1.16 | $1.18 | $1.18 | 55,885 |
| 2023-07-26 | $1.22 | $1.23 | $1.16 | $1.22 | $1.22 | 43,009 |
| 2023-07-25 | $1.27 | $1.27 | $1.18 | $1.21 | $1.21 | 69,997 |
| 2023-07-24 | $1.23 | $1.28 | $1.21 | $1.23 | $1.23 | 70,231 |
| 2023-07-21 | $1.21 | $1.28 | $1.20 | $1.22 | $1.22 | 71,293 |
| 2023-07-20 | $1.26 | $1.28 | $1.20 | $1.25 | $1.25 | 97,474 |
| 2023-07-19 | $1.29 | $1.29 | $1.23 | $1.25 | $1.25 | 99,150 |
| 2023-07-18 | $1.31 | $1.32 | $1.23 | $1.28 | $1.28 | 146,994 |
| 2023-07-17 | $1.29 | $1.31 | $1.26 | $1.29 | $1.29 | 70,262 |
| 2023-07-14 | $1.22 | $1.26 | $1.21 | $1.23 | $1.23 | 38,170 |
| 2023-07-13 | $1.22 | $1.27 | $1.18 | $1.24 | $1.24 | 83,298 |
| 2023-07-12 | $1.22 | $1.26 | $1.22 | $1.22 | $1.22 | 80,103 |
| 2023-07-11 | $1.24 | $1.29 | $1.21 | $1.22 | $1.22 | 82,816 |
| 2023-07-10 | $1.30 | $1.30 | $1.14 | $1.27 | $1.27 | 204,259 |
| 2023-07-07 | $1.16 | $1.35 | $1.16 | $1.31 | $1.31 | 474,101 |
| 2023-07-06 | $1.13 | $1.18 | $1.05 | $1.16 | $1.16 | 321,482 |
| 2023-07-05 | $1.19 | $1.20 | $1.13 | $1.14 | $1.14 | 131,908 |
| 2023-07-03 | $1.27 | $1.27 | $1.14 | $1.15 | $1.15 | 315,377 |
| 2023-06-30 | $1.30 | $1.37 | $1.20 | $1.28 | $1.28 | 1,001,521 |
| 2023-06-29 | $1.73 | $1.73 | $1.64 | $1.65 | $1.65 | 225,050 |
| 2023-06-28 | $1.64 | $1.75 | $1.62 | $1.71 | $1.71 | 51,814 |
| 2023-06-27 | $1.66 | $1.70 | $1.56 | $1.66 | $1.66 | 69,846 |
| 2023-06-26 | $1.50 | $1.74 | $1.50 | $1.69 | $1.69 | 174,020 |
| 2023-06-23 | $1.44 | $1.51 | $1.41 | $1.49 | $1.49 | 114,003 |
| 2023-06-22 | $1.43 | $1.52 | $1.41 | $1.50 | $1.50 | 37,550 |
| 2023-06-21 | $1.49 | $1.53 | $1.44 | $1.47 | $1.47 | 35,505 |
| 2023-06-20 | $1.46 | $1.53 | $1.42 | $1.49 | $1.49 | 70,684 |
| 2023-06-16 | $1.52 | $1.57 | $1.45 | $1.46 | $1.46 | 136,102 |
| 2023-06-15 | $1.59 | $1.63 | $1.53 | $1.58 | $1.58 | 122,609 |
| 2023-06-14 | $1.66 | $1.71 | $1.58 | $1.60 | $1.60 | 93,700 |
| 2023-06-13 | $1.65 | $1.75 | $1.64 | $1.66 | $1.66 | 205,058 |
| 2023-06-12 | $1.82 | $1.82 | $1.59 | $1.70 | $1.70 | 233,010 |
| 2023-06-09 | $1.56 | $1.77 | $1.51 | $1.75 | $1.75 | 484,461 |
| 2023-06-08 | $1.53 | $1.55 | $1.43 | $1.55 | $1.55 | 158,939 |
| 2023-06-07 | $1.56 | $1.62 | $1.45 | $1.51 | $1.51 | 262,506 |
| 2023-06-06 | $1.45 | $1.61 | $1.45 | $1.57 | $1.57 | 239,787 |
| 2023-06-05 | $1.37 | $1.60 | $1.37 | $1.58 | $1.58 | 188,293 |
| 2023-06-02 | $1.39 | $1.40 | $1.36 | $1.39 | $1.39 | 30,396 |
| 2023-06-01 | $1.34 | $1.40 | $1.29 | $1.39 | $1.39 | 52,658 |
| 2023-05-31 | $1.35 | $1.37 | $1.32 | $1.34 | $1.34 | 75,773 |
| 2023-05-30 | $1.39 | $1.40 | $1.34 | $1.37 | $1.37 | 39,648 |
| 2023-05-26 | $1.43 | $1.44 | $1.34 | $1.35 | $1.35 | 86,410 |
| 2023-05-25 | $1.39 | $1.45 | $1.39 | $1.44 | $1.44 | 79,463 |
| 2023-05-24 | $1.37 | $1.44 | $1.37 | $1.42 | $1.42 | 112,744 |
| 2023-05-23 | $1.36 | $1.43 | $1.36 | $1.40 | $1.40 | 122,670 |
| 2023-05-22 | $1.35 | $1.43 | $1.35 | $1.37 | $1.37 | 71,988 |
| 2023-05-19 | $1.41 | $1.41 | $1.33 | $1.38 | $1.38 | 62,992 |
| 2023-05-18 | $1.36 | $1.47 | $1.36 | $1.39 | $1.39 | 245,826 |
| 2023-05-17 | $1.34 | $1.40 | $1.24 | $1.40 | $1.40 | 479,058 |
| 2023-05-16 | $1.44 | $1.48 | $1.34 | $1.37 | $1.37 | 65,082 |
| 2023-05-15 | $1.44 | $1.46 | $1.36 | $1.43 | $1.43 | 69,883 |
| 2023-05-12 | $1.46 | $1.51 | $1.35 | $1.38 | $1.38 | 255,382 |
| 2023-05-11 | $1.51 | $1.55 | $1.39 | $1.47 | $1.47 | 308,136 |
| 2023-05-10 | $1.51 | $1.58 | $1.43 | $1.50 | $1.50 | 488,238 |
| 2023-05-09 | $1.45 | $1.55 | $1.40 | $1.52 | $1.52 | 412,511 |
| 2023-05-08 | $1.38 | $1.49 | $1.33 | $1.47 | $1.47 | 292,216 |
| 2023-05-05 | $1.31 | $1.42 | $1.27 | $1.34 | $1.34 | 747,426 |
| 2023-05-04 | $1.15 | $1.37 | $1.15 | $1.32 | $1.32 | 675,618 |
| 2023-05-03 | $1.23 | $1.32 | $1.23 | $1.24 | $1.24 | 142,902 |
| 2023-05-02 | $1.35 | $1.35 | $1.24 | $1.27 | $1.27 | 64,416 |
| 2023-05-01 | $1.24 | $1.32 | $1.24 | $1.26 | $1.26 | 170,560 |
| 2023-04-28 | $1.33 | $1.40 | $1.28 | $1.30 | $1.30 | 302,355 |
| 2023-04-27 | $1.40 | $1.40 | $1.30 | $1.33 | $1.33 | 272,337 |
| 2023-04-26 | $1.45 | $1.48 | $1.31 | $1.36 | $1.36 | 296,783 |
| 2023-04-25 | $1.55 | $1.65 | $1.48 | $1.48 | $1.48 | 167,065 |
| 2023-04-24 | $1.67 | $1.70 | $1.56 | $1.57 | $1.57 | 225,553 |
| 2023-04-21 | $1.63 | $1.73 | $1.61 | $1.64 | $1.64 | 95,907 |
| 2023-04-20 | $1.58 | $1.75 | $1.50 | $1.61 | $1.61 | 336,001 |
| 2023-04-19 | $1.70 | $1.79 | $1.67 | $1.70 | $1.70 | 259,799 |
| 2023-04-18 | $1.74 | $1.80 | $1.69 | $1.72 | $1.72 | 233,080 |
| 2023-04-17 | $1.76 | $1.83 | $1.71 | $1.75 | $1.75 | 210,325 |
| 2023-04-14 | $1.88 | $1.90 | $1.70 | $1.77 | $1.77 | 409,298 |
| 2023-04-13 | $1.93 | $2.01 | $1.86 | $1.87 | $1.87 | 185,090 |
| 2023-04-12 | $2.08 | $2.14 | $1.86 | $1.88 | $1.88 | 462,209 |
| 2023-04-11 | $2.06 | $2.24 | $2.02 | $2.11 | $2.11 | 526,468 |
| 2023-04-10 | $2.07 | $2.21 | $2.03 | $2.07 | $2.07 | 588,989 |
| 2023-04-06 | $2.21 | $2.22 | $2.02 | $2.07 | $2.07 | 606,308 |
| 2023-04-05 | $2.18 | $2.22 | $2.10 | $2.13 | $2.13 | 158,460 |
| 2023-04-04 | $2.23 | $2.29 | $2.10 | $2.18 | $2.18 | 442,337 |
| 2023-04-03 | $2.17 | $2.26 | $2.06 | $2.23 | $2.23 | 479,670 |
| 2023-03-31 | $1.85 | $2.18 | $1.83 | $2.10 | $2.10 | 970,870 |
| 2023-03-30 | $1.92 | $1.97 | $1.82 | $1.88 | $1.88 | 236,259 |
| 2023-03-29 | $1.69 | $2.17 | $1.69 | $1.91 | $1.91 | 1,323,456 |
| 2023-03-28 | $1.72 | $1.80 | $1.68 | $1.72 | $1.72 | 309,107 |
| 2023-03-27 | $1.88 | $1.97 | $1.67 | $1.70 | $1.70 | 656,967 |
| 2023-03-24 | $1.85 | $1.98 | $1.80 | $1.91 | $1.91 | 432,631 |
| 2023-03-23 | $2.18 | $2.20 | $1.80 | $1.83 | $1.83 | 1,227,702 |
| 2023-03-22 | $2.35 | $2.35 | $2.08 | $2.20 | $2.20 | 746,460 |
| 2023-03-21 | $2.24 | $2.49 | $2.18 | $2.25 | $2.25 | 1,347,075 |
| 2023-03-20 | $2.12 | $2.43 | $2.10 | $2.19 | $2.19 | 1,711,316 |
| 2023-03-17 | $2.05 | $2.25 | $2.05 | $2.09 | $2.09 | 1,414,019 |
| 2023-03-16 | $2.27 | $2.49 | $2.13 | $2.16 | $2.16 | 2,582,370 |
| 2023-03-15 | $2.02 | $2.39 | $2.00 | $2.21 | $2.21 | 3,213,932 |
| 2023-03-14 | $2.17 | $2.23 | $1.58 | $2.21 | $2.21 | 7,870,761 |
| 2023-03-13 | $2.42 | $2.64 | $2.01 | $2.17 | $2.17 | 7,766,267 |
| 2023-03-10 | $2.21 | $2.87 | $2.18 | $2.68 | $2.68 | 70,240,426 |
| 2023-03-09 | $1.91 | $2.24 | $1.76 | $2.06 | $2.06 | 46,815,260 |
| 2023-03-08 | $1.44 | $1.75 | $1.35 | $1.62 | $1.62 | 12,153,632 |
| 2023-03-07 | $1.46 | $2.16 | $1.37 | $1.50 | $1.50 | 89,492,682 |
| 2023-03-06 | $1.41 | $1.63 | $1.13 | $1.24 | $1.24 | 102,378,551 |
| 2023-03-03 | $0.51 | $0.52 | $0.48 | $0.49 | $0.49 | 70,241 |
| 2023-03-02 | $0.53 | $0.53 | $0.48 | $0.50 | $0.50 | 18,759 |
| 2023-03-01 | $0.52 | $0.53 | $0.45 | $0.50 | $0.50 | 156,169 |
| 2023-02-28 | $0.47 | $0.53 | $0.47 | $0.52 | $0.52 | 61,172 |
| 2023-02-27 | $0.49 | $0.49 | $0.47 | $0.47 | $0.47 | 67,231 |
| 2023-02-24 | $0.49 | $0.50 | $0.48 | $0.48 | $0.48 | 16,364 |
| 2023-02-23 | $0.49 | $0.51 | $0.48 | $0.49 | $0.49 | 106,866 |
| 2023-02-22 | $0.54 | $0.54 | $0.50 | $0.51 | $0.51 | 76,659 |
| 2023-02-21 | $0.53 | $0.53 | $0.51 | $0.53 | $0.53 | 119,715 |
| 2023-02-17 | $0.54 | $0.57 | $0.52 | $0.53 | $0.53 | 267,762 |
| 2023-02-16 | $0.56 | $0.56 | $0.52 | $0.52 | $0.52 | 91,931 |
| 2023-02-15 | $0.55 | $0.56 | $0.52 | $0.56 | $0.56 | 70,973 |
| 2023-02-14 | $0.56 | $0.57 | $0.51 | $0.54 | $0.54 | 126,418 |
| 2023-02-13 | $0.55 | $0.55 | $0.51 | $0.55 | $0.55 | 104,298 |
| 2023-02-10 | $0.51 | $0.57 | $0.50 | $0.55 | $0.55 | 104,983 |
| 2023-02-09 | $0.53 | $0.58 | $0.51 | $0.51 | $0.51 | 153,787 |
| 2023-02-08 | $0.58 | $0.62 | $0.51 | $0.54 | $0.54 | 269,423 |
| 2023-02-07 | $0.57 | $0.62 | $0.53 | $0.55 | $0.55 | 288,830 |
| 2023-02-06 | $0.57 | $0.57 | $0.53 | $0.53 | $0.53 | 266,121 |
| 2023-02-03 | $0.51 | $0.56 | $0.44 | $0.53 | $0.53 | 627,378 |
| 2023-02-02 | $0.55 | $0.58 | $0.49 | $0.51 | $0.51 | 2,124,269 |
| 2023-02-01 | $0.59 | $0.61 | $0.53 | $0.55 | $0.55 | 77,413 |
| 2023-01-31 | $0.57 | $0.60 | $0.51 | $0.56 | $0.56 | 109,589 |
| 2023-01-30 | $0.55 | $0.59 | $0.54 | $0.55 | $0.55 | 62,333 |
| 2023-01-27 | $0.59 | $0.61 | $0.54 | $0.56 | $0.56 | 67,968 |
| 2023-01-26 | $0.60 | $0.61 | $0.57 | $0.61 | $0.61 | 59,282 |
| 2023-01-25 | $0.59 | $0.62 | $0.57 | $0.61 | $0.61 | 50,896 |
| 2023-01-24 | $0.59 | $0.61 | $0.53 | $0.61 | $0.61 | 126,461 |
| 2023-01-23 | $0.56 | $0.62 | $0.56 | $0.61 | $0.61 | 130,413 |
| 2023-01-20 | $0.56 | $0.60 | $0.51 | $0.58 | $0.58 | 267,549 |
| 2023-01-19 | $0.52 | $0.57 | $0.52 | $0.53 | $0.53 | 70,878 |
| 2023-01-18 | $0.55 | $0.55 | $0.50 | $0.53 | $0.53 | 84,215 |
| 2023-01-17 | $0.50 | $0.57 | $0.50 | $0.55 | $0.55 | 209,644 |
| 2023-01-13 | $0.54 | $0.55 | $0.46 | $0.50 | $0.50 | 181,193 |
| 2023-01-12 | $0.57 | $0.58 | $0.51 | $0.54 | $0.54 | 208,944 |
| 2023-01-11 | $0.55 | $0.57 | $0.50 | $0.54 | $0.54 | 265,690 |
| 2023-01-10 | $0.44 | $0.50 | $0.44 | $0.50 | $0.50 | 255,040 |
| 2023-01-09 | $0.46 | $0.47 | $0.42 | $0.45 | $0.45 | 158,181 |
| 2023-01-06 | $0.45 | $0.45 | $0.42 | $0.45 | $0.45 | 202,321 |
| 2023-01-05 | $0.48 | $0.48 | $0.40 | $0.44 | $0.44 | 349,929 |
| 2023-01-04 | $0.48 | $0.50 | $0.44 | $0.48 | $0.48 | 222,376 |
| 2023-01-03 | $0.52 | $0.56 | $0.47 | $0.50 | $0.50 | 340,703 |
| 2022-12-30 | $0.57 | $0.57 | $0.46 | $0.54 | $0.54 | 633,968 |
| 2022-12-29 | $0.45 | $0.71 | $0.44 | $0.56 | $0.56 | 2,767,348 |
| 2022-12-28 | $0.74 | $0.84 | $0.40 | $0.50 | $0.50 | 8,682,704 |
| 2022-12-27 | $0.79 | $0.79 | $0.62 | $0.67 | $0.67 | 92,783 |
| 2022-12-23 | $0.69 | $0.73 | $0.68 | $0.69 | $0.69 | 133,409 |
| 2022-12-22 | $0.70 | $0.76 | $0.67 | $0.73 | $0.73 | 29,921 |
| 2022-12-21 | $0.70 | $0.77 | $0.69 | $0.70 | $0.70 | 22,478 |
| 2022-12-20 | $0.71 | $0.74 | $0.65 | $0.69 | $0.69 | 43,233 |
| 2022-12-19 | $0.70 | $0.71 | $0.69 | $0.70 | $0.70 | 12,243 |
| 2022-12-16 | $0.71 | $0.72 | $0.68 | $0.71 | $0.71 | 11,718 |
| 2022-12-15 | $0.70 | $0.70 | $0.68 | $0.70 | $0.70 | 30,334 |
| 2022-12-14 | $0.70 | $0.79 | $0.70 | $0.71 | $0.71 | 40,438 |
| 2022-12-13 | $0.74 | $0.79 | $0.71 | $0.74 | $0.74 | 27,561 |
| 2022-12-12 | $0.79 | $0.79 | $0.70 | $0.74 | $0.74 | 45,575 |
| 2022-12-09 | $0.76 | $0.77 | $0.70 | $0.75 | $0.75 | 107,242 |
| 2022-12-08 | $0.73 | $0.73 | $0.72 | $0.73 | $0.73 | 45,758 |
| 2022-12-07 | $0.72 | $0.73 | $0.69 | $0.73 | $0.73 | 8,916 |
| 2022-12-06 | $0.70 | $0.74 | $0.68 | $0.71 | $0.71 | 12,354 |
| 2022-12-05 | $0.70 | $0.73 | $0.70 | $0.71 | $0.71 | 3,725 |
| 2022-12-02 | $0.71 | $0.75 | $0.70 | $0.70 | $0.70 | 3,390 |
| 2022-12-01 | $0.72 | $0.73 | $0.66 | $0.73 | $0.73 | 114,633 |
| 2022-11-30 | $0.70 | $0.73 | $0.70 | $0.71 | $0.71 | 7,844 |
| 2022-11-29 | $0.66 | $0.72 | $0.66 | $0.72 | $0.72 | 3,393 |
| 2022-11-28 | $0.72 | $0.74 | $0.66 | $0.66 | $0.66 | 16,879 |
| 2022-11-25 | $0.72 | $0.73 | $0.65 | $0.67 | $0.67 | 26,712 |
| 2022-11-23 | $0.71 | $0.73 | $0.69 | $0.73 | $0.73 | 12,363 |
| 2022-11-22 | $0.73 | $0.75 | $0.71 | $0.73 | $0.73 | 14,025 |
| 2022-11-21 | $0.72 | $0.77 | $0.72 | $0.75 | $0.75 | 5,305 |
| 2022-11-18 | $0.80 | $0.80 | $0.69 | $0.74 | $0.74 | 40,974 |
| 2022-11-17 | $0.65 | $0.80 | $0.65 | $0.73 | $0.73 | 215,188 |
| 2022-11-16 | $0.70 | $0.75 | $0.65 | $0.69 | $0.69 | 46,151 |
| 2022-11-15 | $0.65 | $0.75 | $0.64 | $0.70 | $0.70 | 183,721 |
| 2022-11-14 | $0.74 | $0.74 | $0.62 | $0.68 | $0.68 | 22,324 |
| 2022-11-11 | $0.69 | $0.72 | $0.65 | $0.72 | $0.72 | 26,740 |
| 2022-11-10 | $0.76 | $0.76 | $0.57 | $0.68 | $0.68 | 20,394 |
| 2022-11-09 | $0.73 | $0.80 | $0.60 | $0.62 | $0.62 | 72,158 |
| 2022-11-08 | $0.81 | $0.82 | $0.70 | $0.78 | $0.78 | 18,274 |
| 2022-11-07 | $0.85 | $0.85 | $0.70 | $0.78 | $0.78 | 36,042 |
| 2022-11-04 | $0.70 | $0.81 | $0.68 | $0.77 | $0.77 | 87,650 |
| 2022-11-03 | $0.70 | $0.70 | $0.61 | $0.65 | $0.65 | 6,750 |
| 2022-11-02 | $0.70 | $0.70 | $0.69 | $0.69 | $0.69 | 4,770 |
| 2022-11-01 | $0.68 | $0.70 | $0.66 | $0.70 | $0.70 | 15,735 |
| 2022-10-31 | $0.63 | $0.69 | $0.63 | $0.69 | $0.69 | 7,676 |
| 2022-10-28 | $0.70 | $0.70 | $0.67 | $0.68 | $0.68 | 2,711 |
| 2022-10-27 | $0.66 | $0.70 | $0.66 | $0.69 | $0.69 | 3,664 |
| 2022-10-26 | $0.68 | $0.70 | $0.66 | $0.68 | $0.68 | 16,945 |
| 2022-10-25 | $0.67 | $0.70 | $0.67 | $0.69 | $0.69 | 1,669 |
| 2022-10-24 | $0.66 | $0.70 | $0.66 | $0.67 | $0.67 | 3,337 |
| 2022-10-21 | $0.68 | $0.68 | $0.59 | $0.66 | $0.66 | 29,529 |
| 2022-10-20 | $0.70 | $0.70 | $0.65 | $0.70 | $0.70 | 18,705 |
| 2022-10-19 | $0.63 | $0.69 | $0.63 | $0.67 | $0.67 | 38,367 |
| 2022-10-18 | $0.60 | $0.67 | $0.59 | $0.63 | $0.63 | 42,535 |
| 2022-10-17 | $0.54 | $0.63 | $0.54 | $0.60 | $0.60 | 13,194 |
| 2022-10-14 | $0.53 | $0.60 | $0.53 | $0.57 | $0.57 | 21,076 |
| 2022-10-13 | $0.60 | $0.60 | $0.55 | $0.56 | $0.56 | 43,535 |
| 2022-10-12 | $0.59 | $0.60 | $0.54 | $0.58 | $0.58 | 14,473 |
| 2022-10-11 | $0.60 | $0.64 | $0.60 | $0.60 | $0.60 | 21,761 |
| 2022-10-10 | $0.64 | $0.64 | $0.62 | $0.62 | $0.62 | 15,071 |
| 2022-10-07 | $0.67 | $0.67 | $0.62 | $0.62 | $0.62 | 1,935 |
| 2022-10-06 | $0.61 | $0.63 | $0.60 | $0.63 | $0.63 | 10,140 |
| 2022-10-05 | $0.58 | $0.64 | $0.58 | $0.63 | $0.63 | 40,698 |
| 2022-10-04 | $0.61 | $0.61 | $0.51 | $0.56 | $0.56 | 57,605 |
| 2022-10-03 | $0.60 | $0.60 | $0.55 | $0.60 | $0.60 | 27,953 |
| 2022-09-30 | $0.59 | $0.60 | $0.59 | $0.59 | $0.59 | 4,682 |
| 2022-09-29 | $0.62 | $0.62 | $0.59 | $0.60 | $0.60 | 3,247 |
| 2022-09-28 | $0.62 | $0.62 | $0.59 | $0.59 | $0.59 | 2,808 |
| 2022-09-27 | $0.60 | $0.66 | $0.57 | $0.63 | $0.63 | 24,177 |
| 2022-09-26 | $0.57 | $0.60 | $0.55 | $0.60 | $0.60 | 7,702 |
| 2022-09-23 | $0.60 | $0.61 | $0.52 | $0.57 | $0.57 | 24,018 |
| 2022-09-22 | $0.65 | $0.66 | $0.53 | $0.60 | $0.60 | 60,826 |
| 2022-09-21 | $0.64 | $0.68 | $0.60 | $0.65 | $0.65 | 32,932 |
| 2022-09-20 | $0.68 | $0.70 | $0.64 | $0.65 | $0.65 | 13,917 |
| 2022-09-19 | $0.68 | $0.70 | $0.68 | $0.69 | $0.69 | 1,162 |
| 2022-09-16 | $0.71 | $0.73 | $0.68 | $0.68 | $0.68 | 12,206 |
| 2022-09-15 | $0.71 | $0.76 | $0.71 | $0.76 | $0.76 | 3,140 |
| 2022-09-14 | $0.71 | $0.74 | $0.71 | $0.72 | $0.72 | 12,409 |
| 2022-09-13 | $0.73 | $0.75 | $0.68 | $0.72 | $0.72 | 11,178 |
| 2022-09-12 | $0.72 | $0.75 | $0.70 | $0.73 | $0.73 | 11,463 |
| 2022-09-09 | $0.72 | $0.74 | $0.70 | $0.73 | $0.73 | 12,164 |
| 2022-09-08 | $0.68 | $0.74 | $0.68 | $0.72 | $0.72 | 25,706 |
| 2022-09-07 | $0.78 | $0.78 | $0.70 | $0.76 | $0.76 | 22,636 |
| 2022-09-06 | $0.68 | $0.75 | $0.67 | $0.71 | $0.71 | 12,746 |
| 2022-09-02 | $0.64 | $0.67 | $0.63 | $0.67 | $0.67 | 35,703 |
| 2022-09-01 | $0.68 | $0.70 | $0.65 | $0.66 | $0.66 | 15,819 |
| 2022-08-31 | $0.63 | $0.72 | $0.63 | $0.70 | $0.70 | 6,043 |
| 2022-08-30 | $0.63 | $0.75 | $0.63 | $0.72 | $0.72 | 33,777 |
| 2022-08-29 | $0.70 | $0.72 | $0.68 | $0.68 | $0.68 | 4,720 |
| 2022-08-26 | $0.67 | $0.75 | $0.67 | $0.70 | $0.70 | 33,787 |
| 2022-08-25 | $0.66 | $0.73 | $0.63 | $0.69 | $0.69 | 29,007 |
| 2022-08-24 | $0.63 | $0.69 | $0.63 | $0.66 | $0.66 | 25,742 |
| 2022-08-23 | $0.66 | $0.68 | $0.64 | $0.65 | $0.65 | 29,411 |
| 2022-08-22 | $0.64 | $0.71 | $0.64 | $0.67 | $0.67 | 3,648 |
| 2022-08-19 | $0.70 | $0.76 | $0.65 | $0.70 | $0.70 | 32,834 |
| 2022-08-18 | $0.66 | $0.72 | $0.63 | $0.69 | $0.69 | 50,613 |
| 2022-08-17 | $0.66 | $0.71 | $0.66 | $0.71 | $0.71 | 21,885 |
| 2022-08-16 | $0.66 | $0.74 | $0.66 | $0.69 | $0.69 | 24,792 |
| 2022-08-15 | $0.73 | $0.73 | $0.65 | $0.70 | $0.70 | 163,961 |
| 2022-08-12 | $0.75 | $0.75 | $0.70 | $0.73 | $0.73 | 32,324 |
| 2022-08-11 | $0.79 | $0.79 | $0.74 | $0.74 | $0.74 | 31,450 |
| 2022-08-10 | $0.86 | $0.87 | $0.73 | $0.75 | $0.75 | 69,499 |
| 2022-08-09 | $0.81 | $0.89 | $0.78 | $0.87 | $0.87 | 66,944 |
| 2022-08-08 | $0.74 | $0.90 | $0.74 | $0.83 | $0.83 | 162,875 |
| 2022-08-05 | $0.75 | $0.83 | $0.70 | $0.74 | $0.74 | 112,389 |
| 2022-08-04 | $0.72 | $0.86 | $0.72 | $0.75 | $0.75 | 194,598 |
| 2022-08-03 | $0.70 | $0.85 | $0.65 | $0.74 | $0.74 | 103,905 |
| 2022-08-02 | $0.73 | $0.83 | $0.71 | $0.74 | $0.74 | 93,105 |
| 2022-08-01 | $0.74 | $0.87 | $0.72 | $0.74 | $0.74 | 56,926 |
| 2022-07-29 | $0.73 | $0.81 | $0.72 | $0.74 | $0.74 | 4,611 |
| 2022-07-28 | $0.72 | $0.75 | $0.72 | $0.73 | $0.73 | 3,582 |
| 2022-07-27 | $0.75 | $0.78 | $0.72 | $0.72 | $0.72 | 22,222 |
| 2022-07-26 | $0.75 | $0.79 | $0.71 | $0.76 | $0.76 | 13,302 |
| 2022-07-25 | $0.80 | $0.88 | $0.78 | $0.81 | $0.81 | 15,706 |
| 2022-07-22 | $0.81 | $0.88 | $0.80 | $0.80 | $0.80 | 7,806 |
| 2022-07-21 | $0.88 | $0.88 | $0.83 | $0.83 | $0.83 | 11,231 |
| 2022-07-20 | $0.87 | $0.90 | $0.80 | $0.86 | $0.86 | 49,471 |
| 2022-07-19 | $0.80 | $0.88 | $0.80 | $0.86 | $0.86 | 5,110 |
| 2022-07-18 | $0.84 | $0.89 | $0.84 | $0.88 | $0.88 | 16,938 |
| 2022-07-15 | $0.77 | $0.84 | $0.76 | $0.80 | $0.80 | 13,443 |
| 2022-07-14 | $0.83 | $0.83 | $0.80 | $0.80 | $0.80 | 3,998 |
| 2022-07-13 | $0.81 | $0.90 | $0.81 | $0.82 | $0.82 | 31,460 |
| 2022-07-12 | $0.87 | $0.95 | $0.82 | $0.86 | $0.86 | 27,896 |
| 2022-07-11 | $0.89 | $0.97 | $0.81 | $0.86 | $0.86 | 55,846 |
| 2022-07-08 | $0.90 | $0.94 | $0.86 | $0.90 | $0.90 | 34,075 |
| 2022-07-07 | $0.81 | $0.88 | $0.81 | $0.85 | $0.85 | 1,656 |
| 2022-07-06 | $0.87 | $0.87 | $0.80 | $0.81 | $0.81 | 5,518 |
| 2022-07-05 | $0.81 | $0.81 | $0.76 | $0.77 | $0.77 | 20,448 |
| 2022-07-01 | $0.83 | $0.83 | $0.82 | $0.82 | $0.82 | 2,239 |
| 2022-06-30 | $0.89 | $0.89 | $0.80 | $0.83 | $0.83 | 11,760 |
| 2022-06-29 | $0.92 | $0.92 | $0.87 | $0.90 | $0.90 | 1,399 |
| 2022-06-28 | $0.86 | $0.92 | $0.83 | $0.88 | $0.88 | 6,296 |
| 2022-06-27 | $0.90 | $0.94 | $0.84 | $0.85 | $0.85 | 11,598 |
| 2022-06-24 | $0.91 | $0.99 | $0.83 | $0.83 | $0.83 | 38,301 |
| 2022-06-23 | $0.92 | $0.93 | $0.90 | $0.91 | $0.91 | 13,813 |
| 2022-06-22 | $0.94 | $0.99 | $0.89 | $0.91 | $0.91 | 11,912 |
| 2022-06-21 | $0.94 | $1.02 | $0.94 | $0.99 | $0.99 | 17,048 |
| 2022-06-17 | $1.00 | $1.04 | $0.91 | $0.96 | $0.96 | 30,866 |
| 2022-06-16 | $1.01 | $1.03 | $0.99 | $1.01 | $1.01 | 44,198 |
| 2022-06-15 | $1.13 | $1.13 | $0.92 | $1.03 | $1.03 | 30,587 |
| 2022-06-14 | $0.97 | $1.06 | $0.97 | $0.99 | $0.99 | 19,741 |
| 2022-06-13 | $0.98 | $1.05 | $0.98 | $0.98 | $0.98 | 22,823 |
| 2022-06-10 | $1.06 | $1.06 | $1.03 | $1.06 | $1.06 | 22,529 |
| 2022-06-09 | $1.08 | $1.09 | $1.02 | $1.06 | $1.06 | 13,667 |
| 2022-06-08 | $1.11 | $1.14 | $1.06 | $1.06 | $1.06 | 128,960 |
| 2022-06-07 | $0.95 | $1.07 | $0.90 | $1.05 | $1.05 | 58,589 |
| 2022-06-06 | $0.89 | $0.97 | $0.83 | $0.94 | $0.94 | 40,650 |
| 2022-06-03 | $0.91 | $0.92 | $0.83 | $0.84 | $0.84 | 9,746 |
| 2022-06-02 | $0.90 | $0.93 | $0.90 | $0.91 | $0.91 | 24,039 |
| 2022-06-01 | $0.90 | $0.91 | $0.87 | $0.87 | $0.87 | 5,693 |
| 2022-05-31 | $0.83 | $0.89 | $0.83 | $0.89 | $0.89 | 2,472 |
| 2022-05-27 | $0.80 | $0.90 | $0.80 | $0.85 | $0.85 | 3,577 |
| 2022-05-26 | $0.79 | $0.91 | $0.79 | $0.84 | $0.84 | 69,922 |
| 2022-05-25 | $0.83 | $0.90 | $0.79 | $0.85 | $0.85 | 15,417 |
| 2022-05-24 | $0.85 | $0.89 | $0.77 | $0.83 | $0.83 | 38,966 |
| 2022-05-23 | $0.93 | $0.93 | $0.77 | $0.77 | $0.77 | 16,464 |
| 2022-05-20 | $0.89 | $0.89 | $0.79 | $0.79 | $0.79 | 8,060 |
| 2022-05-19 | $0.88 | $0.89 | $0.79 | $0.83 | $0.83 | 21,999 |
| 2022-05-18 | $0.82 | $0.82 | $0.79 | $0.80 | $0.80 | 16,845 |
| 2022-05-17 | $0.77 | $0.80 | $0.77 | $0.80 | $0.80 | 34,325 |
| 2022-05-16 | $0.70 | $0.85 | $0.70 | $0.75 | $0.75 | 87,534 |
| 2022-05-13 | $0.76 | $0.76 | $0.65 | $0.70 | $0.70 | 26,476 |
| 2022-05-12 | $0.65 | $0.80 | $0.65 | $0.70 | $0.70 | 71,204 |
| 2022-05-11 | $0.70 | $0.78 | $0.64 | $0.72 | $0.72 | 109,272 |
| 2022-05-10 | $0.78 | $0.78 | $0.70 | $0.71 | $0.71 | 37,830 |
| 2022-05-09 | $0.80 | $0.81 | $0.62 | $0.80 | $0.80 | 133,727 |
| 2022-05-06 | $0.86 | $0.88 | $0.84 | $0.86 | $0.86 | 9,233 |
| 2022-05-05 | $0.85 | $0.89 | $0.85 | $0.88 | $0.88 | 14,960 |
| 2022-05-04 | $0.90 | $0.93 | $0.85 | $0.86 | $0.86 | 45,543 |
| 2022-05-03 | $0.91 | $0.93 | $0.88 | $0.90 | $0.90 | 13,229 |
| 2022-05-02 | $0.90 | $0.94 | $0.87 | $0.88 | $0.88 | 32,060 |
| 2022-04-29 | $0.97 | $0.97 | $0.85 | $0.87 | $0.87 | 8,747 |
| 2022-04-28 | $0.98 | $0.98 | $0.91 | $0.98 | $0.98 | 8,496 |
| 2022-04-27 | $1.00 | $1.00 | $0.81 | $0.91 | $0.91 | 168,435 |
| 2022-04-26 | $1.01 | $1.02 | $0.95 | $1.00 | $1.00 | 37,327 |
| 2022-04-25 | $1.03 | $1.07 | $1.00 | $1.07 | $1.07 | 6,687 |
| 2022-04-22 | $1.11 | $1.11 | $0.96 | $1.11 | $1.11 | 89,303 |
| 2022-04-21 | $1.03 | $1.16 | $1.03 | $1.11 | $1.11 | 20,832 |
| 2022-04-20 | $1.08 | $1.10 | $1.04 | $1.09 | $1.09 | 22,636 |
| 2022-04-19 | $1.11 | $1.11 | $1.03 | $1.09 | $1.09 | 4,892 |
| 2022-04-18 | $1.15 | $1.15 | $1.03 | $1.04 | $1.04 | 14,313 |
| 2022-04-14 | $1.17 | $1.17 | $1.05 | $1.08 | $1.08 | 22,407 |
| 2022-04-13 | $1.14 | $1.14 | $1.02 | $1.02 | $1.02 | 37,697 |
| 2022-04-12 | $1.22 | $1.29 | $1.02 | $1.08 | $1.08 | 62,989 |
| 2022-04-11 | $1.27 | $1.29 | $1.22 | $1.22 | $1.22 | 22,653 |
| 2022-04-08 | $1.28 | $1.31 | $1.25 | $1.28 | $1.28 | 27,051 |
| 2022-04-07 | $1.32 | $1.33 | $1.25 | $1.27 | $1.27 | 32,945 |
| 2022-04-06 | $1.29 | $1.32 | $1.25 | $1.26 | $1.26 | 88,938 |
| 2022-04-05 | $1.30 | $1.35 | $1.25 | $1.33 | $1.33 | 30,610 |
| 2022-04-04 | $1.30 | $1.35 | $1.27 | $1.27 | $1.27 | 19,146 |
| 2022-04-01 | $1.30 | $1.35 | $1.28 | $1.30 | $1.30 | 36,896 |
| 2022-03-31 | $1.42 | $1.42 | $1.29 | $1.29 | $1.29 | 35,356 |
| 2022-03-30 | $1.30 | $1.39 | $1.30 | $1.32 | $1.32 | 12,557 |
| 2022-03-29 | $1.40 | $1.40 | $1.32 | $1.35 | $1.35 | 60,119 |
| 2022-03-28 | $1.28 | $1.40 | $1.27 | $1.40 | $1.40 | 55,874 |
| 2022-03-25 | $1.30 | $1.32 | $1.25 | $1.25 | $1.25 | 63,112 |
| 2022-03-24 | $1.33 | $1.36 | $1.25 | $1.31 | $1.31 | 81,601 |
| 2022-03-23 | $1.27 | $1.32 | $1.25 | $1.25 | $1.25 | 57,755 |
| 2022-03-22 | $1.32 | $1.36 | $1.25 | $1.31 | $1.31 | 103,841 |
| 2022-03-21 | $1.17 | $1.30 | $1.15 | $1.26 | $1.26 | 349,640 |
| 2022-03-18 | $1.13 | $1.18 | $1.11 | $1.13 | $1.13 | 36,510 |
| 2022-03-17 | $1.07 | $1.23 | $1.07 | $1.09 | $1.09 | 47,940 |
| 2022-03-16 | $1.38 | $1.38 | $1.10 | $1.11 | $1.11 | 92,418 |
| 2022-03-15 | $1.09 | $1.15 | $1.00 | $1.07 | $1.07 | 114,135 |
| 2022-03-14 | $1.33 | $1.38 | $0.87 | $1.17 | $1.17 | 553,627 |
| 2022-03-11 | $1.37 | $1.40 | $1.31 | $1.31 | $1.31 | 174,115 |
| 2022-03-10 | $1.35 | $1.47 | $1.31 | $1.40 | $1.40 | 223,199 |
| 2022-03-09 | $1.47 | $1.53 | $1.36 | $1.37 | $1.37 | 227,932 |
| 2022-03-08 | $1.34 | $1.64 | $1.24 | $1.36 | $1.36 | 1,062,376 |
| 2022-03-07 | $1.37 | $1.49 | $1.36 | $1.38 | $1.38 | 24,558 |
| 2022-03-04 | $1.59 | $1.59 | $1.39 | $1.44 | $1.44 | 19,301 |
| 2022-03-03 | $1.38 | $1.47 | $1.37 | $1.39 | $1.39 | 18,484 |
| 2022-03-02 | $1.42 | $1.57 | $1.42 | $1.45 | $1.45 | 21,414 |
| 2022-03-01 | $1.33 | $1.59 | $1.33 | $1.52 | $1.52 | 114,327 |
| 2022-02-28 | $1.26 | $1.43 | $1.26 | $1.39 | $1.39 | 47,863 |
| 2022-02-25 | $1.40 | $1.40 | $1.25 | $1.30 | $1.30 | 76,815 |
| 2022-02-24 | $1.26 | $1.40 | $1.25 | $1.29 | $1.29 | 97,292 |
| 2022-02-23 | $1.27 | $1.37 | $1.26 | $1.37 | $1.37 | 73,359 |
| 2022-02-22 | $1.36 | $1.38 | $1.28 | $1.32 | $1.32 | 31,033 |
| 2022-02-18 | $1.47 | $1.47 | $1.27 | $1.36 | $1.36 | 36,697 |
| 2022-02-17 | $1.38 | $1.41 | $1.27 | $1.41 | $1.41 | 130,266 |
| 2022-02-16 | $1.30 | $1.36 | $1.25 | $1.30 | $1.30 | 18,029 |
| 2022-02-15 | $1.40 | $1.40 | $1.30 | $1.34 | $1.34 | 21,786 |
| 2022-02-14 | $1.32 | $1.34 | $1.27 | $1.32 | $1.32 | 10,837 |
| 2022-02-11 | $1.41 | $1.41 | $1.31 | $1.31 | $1.31 | 48,291 |
| 2022-02-10 | $1.40 | $1.50 | $1.36 | $1.42 | $1.42 | 39,109 |
| 2022-02-09 | $1.38 | $1.46 | $1.35 | $1.43 | $1.43 | 23,766 |
| 2022-02-08 | $1.35 | $1.44 | $1.31 | $1.40 | $1.40 | 116,965 |
| 2022-02-07 | $1.37 | $1.44 | $1.32 | $1.33 | $1.33 | 38,055 |
| 2022-02-04 | $1.30 | $1.40 | $1.30 | $1.36 | $1.36 | 59,509 |
| 2022-02-03 | $1.30 | $1.42 | $1.30 | $1.35 | $1.35 | 44,316 |
| 2022-02-02 | $1.43 | $1.44 | $1.32 | $1.35 | $1.35 | 113,592 |
| 2022-02-01 | $1.44 | $1.45 | $1.32 | $1.40 | $1.40 | 191,127 |
| 2022-01-31 | $1.44 | $1.44 | $1.28 | $1.38 | $1.38 | 186,608 |
| 2022-01-28 | $1.43 | $1.48 | $1.25 | $1.44 | $1.44 | 426,464 |
| 2022-01-27 | $1.77 | $1.77 | $1.40 | $1.47 | $1.47 | 711,068 |
| 2022-01-26 | $1.68 | $2.08 | $1.60 | $1.72 | $1.72 | 1,358,507 |
| 2022-01-25 | $1.66 | $1.81 | $1.62 | $1.80 | $1.80 | 49,970 |
| 2022-01-24 | $1.58 | $1.82 | $1.39 | $1.77 | $1.77 | 250,436 |
| 2022-01-21 | $1.74 | $1.84 | $1.65 | $1.69 | $1.69 | 114,892 |
| 2022-01-20 | $1.74 | $1.93 | $1.67 | $1.73 | $1.73 | 371,412 |
| 2022-01-19 | $1.61 | $1.73 | $1.58 | $1.66 | $1.66 | 141,854 |
| 2022-01-18 | $1.75 | $1.75 | $1.61 | $1.61 | $1.61 | 113,793 |
| 2022-01-14 | $1.80 | $1.80 | $1.70 | $1.79 | $1.79 | 50,686 |
| 2022-01-13 | $1.84 | $1.87 | $1.72 | $1.76 | $1.76 | 98,672 |
| 2022-01-12 | $1.83 | $1.93 | $1.80 | $1.82 | $1.82 | 115,211 |
| 2022-01-11 | $1.79 | $2.00 | $1.74 | $1.86 | $1.86 | 412,493 |
| 2022-01-10 | $1.75 | $1.81 | $1.68 | $1.80 | $1.80 | 106,624 |
| 2022-01-07 | $1.81 | $1.91 | $1.75 | $1.84 | $1.84 | 88,792 |
| 2022-01-06 | $1.86 | $1.96 | $1.73 | $1.81 | $1.81 | 124,850 |
| 2022-01-05 | $1.94 | $2.03 | $1.85 | $1.90 | $1.90 | 161,651 |
| 2022-01-04 | $2.29 | $2.29 | $1.93 | $1.98 | $1.98 | 434,492 |
| 2022-01-03 | $2.06 | $2.35 | $2.02 | $2.28 | $2.28 | 467,773 |
| 2021-12-31 | $2.03 | $2.14 | $1.89 | $2.06 | $2.06 | 486,438 |
| 2021-12-30 | $2.04 | $2.07 | $1.87 | $2.05 | $2.05 | 305,310 |
| 2021-12-29 | $1.91 | $2.05 | $1.85 | $1.97 | $1.97 | 122,554 |
| 2021-12-28 | $2.02 | $2.06 | $1.89 | $1.93 | $1.93 | 86,985 |
| 2021-12-27 | $2.18 | $2.19 | $2.03 | $2.07 | $2.07 | 34,394 |
| 2021-12-23 | $2.05 | $2.20 | $2.01 | $2.09 | $2.09 | 44,389 |
| 2021-12-22 | $2.07 | $2.20 | $2.05 | $2.07 | $2.07 | 49,723 |
| 2021-12-21 | $2.04 | $2.15 | $2.00 | $2.10 | $2.10 | 131,324 |
| 2021-12-20 | $2.10 | $2.20 | $1.92 | $2.10 | $2.10 | 36,657 |
| 2021-12-17 | $2.04 | $2.28 | $2.00 | $2.15 | $2.15 | 288,871 |
| 2021-12-16 | $2.23 | $2.28 | $2.01 | $2.07 | $2.07 | 49,297 |
| 2021-12-15 | $1.87 | $2.29 | $1.82 | $2.26 | $2.26 | 97,188 |
| 2021-12-14 | $2.04 | $2.04 | $1.91 | $1.93 | $1.93 | 57,272 |
| 2021-12-13 | $2.24 | $2.25 | $1.97 | $2.11 | $2.11 | 88,477 |
| 2021-12-10 | $1.95 | $2.25 | $1.88 | $2.19 | $2.19 | 251,322 |
| 2021-12-09 | $1.97 | $2.01 | $1.87 | $1.87 | $1.87 | 35,947 |
| 2021-12-08 | $1.92 | $2.06 | $1.85 | $2.01 | $2.01 | 44,348 |
| 2021-12-07 | $1.82 | $2.04 | $1.82 | $1.90 | $1.90 | 63,855 |
| 2021-12-06 | $1.79 | $1.85 | $1.79 | $1.84 | $1.84 | 33,175 |
| 2021-12-03 | $1.99 | $2.08 | $1.75 | $1.81 | $1.81 | 113,777 |
| 2021-12-02 | $2.01 | $2.09 | $1.85 | $2.00 | $2.00 | 212,468 |
| 2021-12-01 | $2.14 | $2.24 | $2.00 | $2.04 | $2.04 | 217,170 |
| 2021-11-30 | $2.54 | $2.59 | $2.05 | $2.14 | $2.14 | 573,055 |
| 2021-11-29 | $3.02 | $3.04 | $2.53 | $2.53 | $2.53 | 232,354 |
| 2021-11-26 | $2.82 | $3.05 | $2.80 | $2.92 | $2.92 | 107,380 |
| 2021-11-24 | $2.87 | $3.10 | $2.72 | $3.05 | $3.05 | 276,159 |
| 2021-11-23 | $2.61 | $3.02 | $2.51 | $2.88 | $2.88 | 580,846 |
| 2021-11-22 | $2.60 | $2.60 | $2.48 | $2.49 | $2.49 | 126,816 |
| 2021-11-19 | $2.56 | $2.74 | $2.55 | $2.59 | $2.59 | 66,962 |
| 2021-11-18 | $2.68 | $2.68 | $2.52 | $2.55 | $2.55 | 96,289 |
| 2021-11-17 | $2.71 | $2.74 | $2.66 | $2.71 | $2.71 | 30,492 |
| 2021-11-16 | $2.67 | $2.79 | $2.67 | $2.74 | $2.74 | 52,722 |
| 2021-11-15 | $2.74 | $2.87 | $2.61 | $2.66 | $2.66 | 46,628 |
| 2021-11-12 | $2.79 | $2.89 | $2.64 | $2.71 | $2.71 | 148,559 |
| 2021-11-11 | $2.79 | $2.88 | $2.72 | $2.75 | $2.75 | 49,489 |
| 2021-11-10 | $2.85 | $2.94 | $2.69 | $2.75 | $2.75 | 97,606 |
| 2021-11-09 | $3.00 | $3.05 | $2.83 | $2.86 | $2.86 | 82,326 |
| 2021-11-08 | $2.95 | $3.06 | $2.86 | $3.04 | $3.04 | 37,218 |
| 2021-11-05 | $3.07 | $3.10 | $2.82 | $2.95 | $2.95 | 109,065 |
| 2021-11-04 | $2.87 | $3.13 | $2.86 | $3.03 | $3.03 | 319,551 |
| 2021-11-03 | $2.93 | $2.98 | $2.89 | $2.90 | $2.90 | 33,392 |
| 2021-11-02 | $2.85 | $2.98 | $2.80 | $2.96 | $2.96 | 71,110 |
| 2021-11-01 | $2.89 | $2.98 | $2.80 | $2.88 | $2.88 | 61,194 |
| 2021-10-29 | $3.02 | $3.02 | $2.81 | $2.89 | $2.89 | 67,586 |
| 2021-10-28 | $2.99 | $3.10 | $2.83 | $3.05 | $3.05 | 400,289 |
| 2021-10-27 | $2.72 | $3.09 | $2.70 | $2.94 | $2.94 | 502,381 |
| 2021-10-26 | $2.71 | $2.85 | $2.54 | $2.76 | $2.76 | 203,784 |
| 2021-10-25 | $2.57 | $2.60 | $2.50 | $2.53 | $2.53 | 46,178 |
| 2021-10-22 | $2.65 | $2.68 | $2.51 | $2.54 | $2.54 | 86,878 |
| 2021-10-21 | $2.53 | $2.65 | $2.53 | $2.62 | $2.62 | 66,963 |
| 2021-10-20 | $2.56 | $2.67 | $2.55 | $2.56 | $2.56 | 33,654 |
| 2021-10-19 | $2.66 | $2.67 | $2.52 | $2.55 | $2.55 | 77,292 |
| 2021-10-18 | $2.67 | $2.73 | $2.59 | $2.68 | $2.68 | 33,617 |
| 2021-10-15 | $2.73 | $2.75 | $2.66 | $2.72 | $2.72 | 14,734 |
| 2021-10-14 | $2.78 | $2.78 | $2.66 | $2.68 | $2.68 | 35,782 |
| 2021-10-13 | $2.65 | $2.80 | $2.65 | $2.74 | $2.74 | 36,030 |
| 2021-10-12 | $2.66 | $2.76 | $2.64 | $2.68 | $2.68 | 39,187 |
| 2021-10-11 | $2.67 | $2.75 | $2.62 | $2.69 | $2.69 | 53,374 |
| 2021-10-08 | $2.71 | $2.82 | $2.60 | $2.67 | $2.67 | 124,653 |
| 2021-10-07 | $2.83 | $2.87 | $2.75 | $2.75 | $2.75 | 71,885 |
| 2021-10-06 | $2.88 | $3.00 | $2.80 | $2.84 | $2.84 | 139,146 |
| 2021-10-05 | $2.88 | $2.97 | $2.75 | $2.91 | $2.91 | 209,452 |
| 2021-10-04 | $2.94 | $2.94 | $2.76 | $2.85 | $2.85 | 48,833 |
| 2021-10-01 | $2.85 | $2.99 | $2.80 | $2.88 | $2.88 | 154,903 |
| 2021-09-30 | $2.88 | $2.97 | $2.82 | $2.83 | $2.83 | 90,650 |
| 2021-09-29 | $2.84 | $3.08 | $2.69 | $2.89 | $2.89 | 675,146 |
| 2021-09-28 | $2.80 | $2.88 | $2.70 | $2.74 | $2.74 | 78,232 |
| 2021-09-27 | $2.83 | $2.87 | $2.75 | $2.78 | $2.78 | 107,455 |
| 2021-09-24 | $2.77 | $2.87 | $2.73 | $2.87 | $2.87 | 114,342 |
| 2021-09-23 | $2.61 | $2.90 | $2.60 | $2.75 | $2.75 | 410,781 |
| 2021-09-22 | $2.64 | $2.77 | $2.52 | $2.61 | $2.61 | 301,914 |
| 2021-09-21 | $2.75 | $2.82 | $2.42 | $2.63 | $2.63 | 299,636 |
| 2021-09-20 | $2.74 | $3.00 | $2.71 | $2.74 | $2.74 | 444,728 |
| 2021-09-17 | $2.84 | $3.03 | $2.80 | $2.81 | $2.81 | 300,000 |
| 2021-09-16 | $2.89 | $2.91 | $2.77 | $2.85 | $2.85 | 205,206 |
| 2021-09-15 | $2.80 | $3.05 | $2.76 | $2.91 | $2.91 | 433,914 |
| 2021-09-14 | $2.78 | $2.86 | $2.71 | $2.83 | $2.83 | 175,798 |
| 2021-09-13 | $2.99 | $2.99 | $2.79 | $2.89 | $2.89 | 207,878 |
| 2021-09-10 | $2.93 | $3.19 | $2.81 | $2.93 | $2.93 | 657,823 |
| 2021-09-09 | $2.83 | $2.84 | $2.75 | $2.81 | $2.81 | 33,045 |
| 2021-09-08 | $2.80 | $2.84 | $2.67 | $2.84 | $2.84 | 104,739 |
| 2021-09-07 | $2.74 | $2.84 | $2.72 | $2.81 | $2.81 | 50,221 |
| 2021-09-03 | $2.81 | $2.81 | $2.67 | $2.73 | $2.73 | 97,908 |
| 2021-09-02 | $2.81 | $2.94 | $2.72 | $2.79 | $2.79 | 90,979 |
| 2021-09-01 | $2.90 | $3.00 | $2.77 | $2.77 | $2.77 | 298,472 |
| 2021-08-31 | $2.79 | $2.94 | $2.70 | $2.90 | $2.90 | 188,005 |
| 2021-08-30 | $2.82 | $2.82 | $2.65 | $2.70 | $2.70 | 157,468 |
| 2021-08-27 | $2.60 | $2.82 | $2.55 | $2.76 | $2.76 | 396,711 |
| 2021-08-26 | $2.63 | $2.67 | $2.55 | $2.59 | $2.59 | 142,745 |
| 2021-08-25 | $2.61 | $2.72 | $2.61 | $2.63 | $2.63 | 123,033 |
| 2021-08-24 | $2.69 | $2.86 | $2.60 | $2.62 | $2.62 | 374,913 |
| 2021-08-23 | $2.59 | $2.74 | $2.52 | $2.72 | $2.72 | 164,737 |
| 2021-08-20 | $2.45 | $2.70 | $2.39 | $2.61 | $2.61 | 384,539 |
| 2021-08-19 | $2.53 | $2.77 | $2.45 | $2.47 | $2.47 | 442,499 |
| 2021-08-18 | $2.55 | $2.71 | $2.51 | $2.58 | $2.58 | 167,164 |
| 2021-08-17 | $2.59 | $2.64 | $2.46 | $2.56 | $2.56 | 252,164 |
| 2021-08-16 | $2.60 | $2.74 | $2.59 | $2.64 | $2.64 | 144,569 |
| 2021-08-13 | $2.82 | $2.84 | $2.70 | $2.73 | $2.73 | 96,593 |
| 2021-08-12 | $2.81 | $2.85 | $2.69 | $2.80 | $2.80 | 153,973 |
| 2021-08-11 | $2.90 | $2.97 | $2.75 | $2.82 | $2.82 | 224,202 |
| 2021-08-10 | $3.00 | $3.06 | $2.74 | $2.85 | $2.85 | 621,866 |
| 2021-08-09 | $2.80 | $3.38 | $2.79 | $3.05 | $3.05 | 3,738,433 |
| 2021-08-06 | $2.67 | $2.74 | $2.52 | $2.65 | $2.65 | 164,825 |
| 2021-08-05 | $2.59 | $2.78 | $2.52 | $2.65 | $2.65 | 233,575 |
| 2021-08-04 | $2.71 | $2.82 | $2.60 | $2.65 | $2.65 | 291,455 |
| 2021-08-03 | $2.82 | $2.86 | $2.69 | $2.69 | $2.69 | 227,217 |
| 2021-08-02 | $2.79 | $2.89 | $2.75 | $2.81 | $2.81 | 147,482 |
| 2021-07-30 | $2.81 | $2.85 | $2.75 | $2.76 | $2.76 | 201,671 |
| 2021-07-29 | $2.91 | $3.00 | $2.77 | $2.85 | $2.85 | 383,871 |
| 2021-07-28 | $3.07 | $3.62 | $2.85 | $2.97 | $2.97 | 2,745,930 |
| 2021-07-27 | $2.77 | $3.20 | $2.64 | $3.03 | $3.03 | 2,380,303 |
| 2021-07-26 | $2.96 | $3.94 | $2.62 | $2.91 | $2.91 | 10,749,173 |
| 2021-07-23 | $2.71 | $3.16 | $2.71 | $2.98 | $2.98 | 1,565,816 |
| 2021-07-22 | $2.80 | $2.95 | $2.70 | $2.73 | $2.73 | 437,863 |
| 2021-07-21 | $2.62 | $2.98 | $2.62 | $2.84 | $2.84 | 652,786 |
| 2021-07-20 | $2.81 | $2.97 | $2.76 | $2.85 | $2.85 | 663,066 |
| 2021-07-19 | $2.99 | $2.99 | $2.60 | $2.70 | $2.70 | 1,170,505 |
| 2021-07-16 | $3.58 | $3.69 | $3.18 | $3.20 | $3.20 | 703,881 |
| 2021-07-15 | $3.46 | $4.01 | $3.36 | $3.74 | $3.74 | 1,705,724 |
| 2021-07-14 | $4.41 | $4.65 | $3.75 | $3.80 | $3.80 | 4,990,303 |
| 2021-07-13 | $8.55 | $8.73 | $3.97 | $5.85 | $5.85 | 24,494,038 |
| 2021-07-12 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 100 |
Unicycive Therapeutics Inc (UNCY) News Headlines
Recent Unicycive Therapeutics Inc (UNCY) News
Similar Companies to Unicycive Therapeutics Inc (UNCY) in the Biotechnology Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Novo Nordisk | NVO | Biotechnology | Healthcare | 43,000 |
| Regeneron Pharmaceuticals Inc | REGN | Biotechnology | Healthcare | 7,000 |
| Osmotica Pharmaceuticals Plc | OSMT | Biotechnology | Healthcare | 4,000 |
| Vertex Pharmaceuticals Inc | VRTX | Biotechnology | Healthcare | 3,400 |
| Alexion Pharmaceuticals Inc | ALXN | Biotechnology | Healthcare | 3,400 |
| Bio-Techne Corp | TECH | Biotechnology | Healthcare | 2,700 |
| Ionis Pharmaceuticals Inc | IONS | Biotechnology | Healthcare | 2,196 |
| Genmab | GMAB | Biotechnology | Healthcare | 2,000 |
| Neurocrine Biosciences Inc | NBIX | Biotechnology | Healthcare | 1,800 |
| Incyte Corp | INCY | Biotechnology | Healthcare | 1,800 |