UTime Ltd (UTME) Exchange: NASDAQ
Data as of April 26, 2024
$0.27 ($0.00) 0.37%
UTime Ltd - Daily Information
Click for more stock information on UTime Ltd.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $0.30 |
| Previous Close | $0.27 |
| High | $0.30 |
| Low | $0.25 |
| Adjusted Open | $0.30 |
| Previous Adjusted Close | $0.27 |
| Adjusted High | $0.30 |
| Adjusted Low | $0.25 |
About UTime Ltd (UTME)
UTime Limited operates as a mobile device manufacturing company committed to providing cost effective products and solutions to consumers globally and helping low-income individuals from established and emerging markets. UTime Limited is mainly engaged in the design, development, production, sales and brand operation of mobile phones, accessories and related consumer electronics. UTime Limited values systematic management and organizes production with strict high-quality standards and production technologies. UTime Limited continuously endeavors to improve its overall manufacturing service level, to strengthen its cost control processes, and enhance its ability to respond rapidly to market dynamics for sustainable development in its Electronics Manufacturing Services segment.
Invest in UTime Ltd (UTME)
Historical Stock Data for UTime Ltd (UTME)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | $0.30 | $0.30 | $0.25 | $0.27 | $0.27 | 197,750 |
| 2024-04-25 | $0.24 | $0.27 | $0.23 | $0.27 | $0.27 | 409,345 |
| 2024-04-24 | $0.22 | $0.24 | $0.22 | $0.23 | $0.23 | 24,773 |
| 2024-04-23 | $0.24 | $0.25 | $0.23 | $0.24 | $0.24 | 70,825 |
| 2024-04-22 | $0.24 | $0.25 | $0.23 | $0.24 | $0.24 | 211,642 |
| 2024-04-19 | $0.24 | $0.26 | $0.24 | $0.24 | $0.24 | 92,450 |
| 2024-04-18 | $0.24 | $0.25 | $0.23 | $0.23 | $0.23 | 121,768 |
| 2024-04-17 | $0.25 | $0.25 | $0.24 | $0.24 | $0.24 | 155,230 |
| 2024-04-16 | $0.26 | $0.27 | $0.24 | $0.24 | $0.24 | 111,481 |
| 2024-04-15 | $0.25 | $0.28 | $0.25 | $0.28 | $0.28 | 138,331 |
| 2024-04-12 | $0.27 | $0.29 | $0.24 | $0.26 | $0.26 | 275,316 |
| 2024-04-11 | $0.27 | $0.30 | $0.25 | $0.28 | $0.28 | 525,843 |
| 2024-04-10 | $0.30 | $0.30 | $0.24 | $0.28 | $0.28 | 524,632 |
| 2024-04-09 | $0.27 | $0.31 | $0.24 | $0.30 | $0.30 | 2,047,879 |
| 2024-04-08 | $0.35 | $0.36 | $0.22 | $0.30 | $0.30 | 29,140,495 |
| 2024-04-05 | $0.23 | $0.23 | $0.18 | $0.19 | $0.19 | 386,844 |
| 2024-04-04 | $0.23 | $0.23 | $0.22 | $0.22 | $0.22 | 101,850 |
| 2024-04-03 | $0.21 | $0.23 | $0.21 | $0.22 | $0.22 | 59,111 |
| 2024-04-02 | $0.24 | $0.24 | $0.20 | $0.22 | $0.22 | 33,397 |
| 2024-04-01 | $0.24 | $0.24 | $0.22 | $0.22 | $0.22 | 29,686 |
| 2024-03-28 | $0.22 | $0.23 | $0.21 | $0.22 | $0.22 | 40,202 |
| 2024-03-27 | $0.23 | $0.23 | $0.21 | $0.23 | $0.23 | 11,942 |
| 2024-03-26 | $0.23 | $0.23 | $0.21 | $0.23 | $0.23 | 20,193 |
| 2024-03-25 | $0.22 | $0.22 | $0.21 | $0.22 | $0.22 | 13,778 |
| 2024-03-22 | $0.22 | $0.23 | $0.21 | $0.22 | $0.22 | 39,240 |
| 2024-03-21 | $0.21 | $0.23 | $0.21 | $0.23 | $0.23 | 13,798 |
| 2024-03-20 | $0.20 | $0.22 | $0.20 | $0.21 | $0.21 | 22,497 |
| 2024-03-19 | $0.23 | $0.23 | $0.21 | $0.21 | $0.21 | 53,583 |
| 2024-03-18 | $0.24 | $0.24 | $0.22 | $0.22 | $0.22 | 28,991 |
| 2024-03-15 | $0.22 | $0.23 | $0.22 | $0.23 | $0.23 | 15,786 |
| 2024-03-14 | $0.22 | $0.23 | $0.21 | $0.23 | $0.23 | 33,943 |
| 2024-03-13 | $0.24 | $0.24 | $0.22 | $0.22 | $0.22 | 45,626 |
| 2024-03-12 | $0.24 | $0.24 | $0.23 | $0.23 | $0.23 | 61,925 |
| 2024-03-11 | $0.25 | $0.25 | $0.23 | $0.24 | $0.24 | 43,531 |
| 2024-03-08 | $0.23 | $0.25 | $0.23 | $0.25 | $0.25 | 61,061 |
| 2024-03-07 | $0.24 | $0.26 | $0.23 | $0.23 | $0.23 | 41,244 |
| 2024-03-06 | $0.25 | $0.25 | $0.23 | $0.23 | $0.23 | 19,325 |
| 2024-03-05 | $0.25 | $0.26 | $0.23 | $0.24 | $0.24 | 52,344 |
| 2024-03-04 | $0.25 | $0.28 | $0.22 | $0.24 | $0.24 | 110,597 |
| 2024-03-01 | $0.25 | $0.26 | $0.24 | $0.26 | $0.26 | 47,022 |
| 2024-02-29 | $0.26 | $0.26 | $0.24 | $0.26 | $0.26 | 86,021 |
| 2024-02-28 | $0.25 | $0.26 | $0.24 | $0.26 | $0.26 | 34,883 |
| 2024-02-27 | $0.26 | $0.27 | $0.24 | $0.26 | $0.26 | 75,283 |
| 2024-02-26 | $0.30 | $0.30 | $0.25 | $0.26 | $0.26 | 68,680 |
| 2024-02-23 | $0.27 | $0.28 | $0.26 | $0.28 | $0.28 | 66,025 |
| 2024-02-22 | $0.30 | $0.30 | $0.26 | $0.29 | $0.29 | 85,571 |
| 2024-02-21 | $0.26 | $0.30 | $0.26 | $0.29 | $0.29 | 199,206 |
| 2024-02-20 | $0.25 | $0.28 | $0.25 | $0.26 | $0.26 | 194,478 |
| 2024-02-16 | $0.33 | $0.33 | $0.23 | $0.29 | $0.29 | 3,331,000 |
| 2024-02-15 | $0.30 | $0.30 | $0.25 | $0.28 | $0.28 | 309,192 |
| 2024-02-14 | $0.23 | $0.29 | $0.22 | $0.28 | $0.28 | 636,358 |
| 2024-02-13 | $0.21 | $0.24 | $0.21 | $0.23 | $0.23 | 47,072 |
| 2024-02-12 | $0.23 | $0.24 | $0.21 | $0.21 | $0.21 | 26,832 |
| 2024-02-09 | $0.21 | $0.23 | $0.21 | $0.23 | $0.23 | 67,679 |
| 2024-02-08 | $0.22 | $0.24 | $0.22 | $0.23 | $0.23 | 89,036 |
| 2024-02-07 | $0.19 | $0.21 | $0.19 | $0.21 | $0.21 | 34,862 |
| 2024-02-06 | $0.19 | $0.22 | $0.19 | $0.21 | $0.21 | 42,562 |
| 2024-02-05 | $0.20 | $0.21 | $0.19 | $0.20 | $0.20 | 24,821 |
| 2024-02-02 | $0.21 | $0.21 | $0.20 | $0.20 | $0.20 | 9,749 |
| 2024-02-01 | $0.21 | $0.21 | $0.20 | $0.20 | $0.20 | 9,165 |
| 2024-01-31 | $0.19 | $0.22 | $0.19 | $0.20 | $0.20 | 20,285 |
| 2024-01-30 | $0.21 | $0.23 | $0.18 | $0.19 | $0.19 | 121,359 |
| 2024-01-29 | $0.22 | $0.22 | $0.20 | $0.22 | $0.22 | 43,629 |
| 2024-01-26 | $0.22 | $0.24 | $0.21 | $0.21 | $0.21 | 84,512 |
| 2024-01-25 | $0.24 | $0.24 | $0.22 | $0.23 | $0.23 | 78,019 |
| 2024-01-24 | $0.23 | $0.24 | $0.23 | $0.24 | $0.24 | 13,426 |
| 2024-01-23 | $0.24 | $0.24 | $0.23 | $0.23 | $0.23 | 17,285 |
| 2024-01-22 | $0.25 | $0.25 | $0.23 | $0.23 | $0.23 | 27,614 |
| 2024-01-19 | $0.23 | $0.24 | $0.23 | $0.24 | $0.24 | 19,129 |
| 2024-01-18 | $0.25 | $0.25 | $0.23 | $0.23 | $0.23 | 15,944 |
| 2024-01-17 | $0.24 | $0.24 | $0.21 | $0.24 | $0.24 | 35,489 |
| 2024-01-16 | $0.26 | $0.26 | $0.22 | $0.24 | $0.24 | 79,677 |
| 2024-01-12 | $0.22 | $0.24 | $0.22 | $0.23 | $0.23 | 14,752 |
| 2024-01-11 | $0.24 | $0.24 | $0.21 | $0.21 | $0.21 | 49,563 |
| 2024-01-10 | $0.26 | $0.26 | $0.24 | $0.24 | $0.24 | 23,415 |
| 2024-01-09 | $0.24 | $0.25 | $0.24 | $0.24 | $0.24 | 18,955 |
| 2024-01-08 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 29,013 |
| 2024-01-05 | $0.25 | $0.25 | $0.24 | $0.24 | $0.24 | 42,198 |
| 2024-01-04 | $0.25 | $0.25 | $0.24 | $0.25 | $0.25 | 49,785 |
| 2024-01-03 | $0.28 | $0.28 | $0.24 | $0.24 | $0.24 | 73,126 |
| 2024-01-02 | $0.29 | $0.29 | $0.25 | $0.26 | $0.26 | 33,553 |
| 2023-12-29 | $0.25 | $0.32 | $0.24 | $0.28 | $0.28 | 778,307 |
| 2023-12-28 | $0.25 | $0.26 | $0.24 | $0.26 | $0.26 | 170,410 |
| 2023-12-27 | $0.24 | $0.25 | $0.23 | $0.25 | $0.25 | 83,048 |
| 2023-12-26 | $0.24 | $0.24 | $0.22 | $0.23 | $0.23 | 27,517 |
| 2023-12-22 | $0.20 | $0.25 | $0.20 | $0.25 | $0.25 | 260,445 |
| 2023-12-21 | $0.23 | $0.23 | $0.19 | $0.22 | $0.22 | 50,419 |
| 2023-12-20 | $0.21 | $0.22 | $0.21 | $0.21 | $0.21 | 40,842 |
| 2023-12-19 | $0.22 | $0.22 | $0.21 | $0.22 | $0.22 | 19,385 |
| 2023-12-18 | $0.23 | $0.23 | $0.21 | $0.22 | $0.22 | 27,390 |
| 2023-12-15 | $0.23 | $0.24 | $0.22 | $0.23 | $0.23 | 29,334 |
| 2023-12-14 | $0.24 | $0.24 | $0.23 | $0.24 | $0.24 | 47,361 |
| 2023-12-13 | $0.23 | $0.24 | $0.22 | $0.24 | $0.24 | 85,115 |
| 2023-12-12 | $0.23 | $0.24 | $0.21 | $0.23 | $0.23 | 55,207 |
| 2023-12-11 | $0.24 | $0.24 | $0.23 | $0.23 | $0.23 | 25,820 |
| 2023-12-08 | $0.23 | $0.25 | $0.23 | $0.24 | $0.24 | 29,845 |
| 2023-12-07 | $0.25 | $0.25 | $0.22 | $0.24 | $0.24 | 86,043 |
| 2023-12-06 | $0.25 | $0.25 | $0.24 | $0.24 | $0.24 | 38,144 |
| 2023-12-05 | $0.25 | $0.26 | $0.23 | $0.24 | $0.24 | 119,694 |
| 2023-12-04 | $0.27 | $0.27 | $0.24 | $0.25 | $0.25 | 125,393 |
| 2023-12-01 | $0.24 | $0.27 | $0.24 | $0.26 | $0.26 | 88,631 |
| 2023-11-30 | $0.25 | $0.26 | $0.24 | $0.24 | $0.24 | 26,929 |
| 2023-11-29 | $0.23 | $0.27 | $0.23 | $0.26 | $0.26 | 110,766 |
| 2023-11-28 | $0.24 | $0.24 | $0.22 | $0.23 | $0.23 | 34,311 |
| 2023-11-27 | $0.26 | $0.26 | $0.13 | $0.25 | $0.25 | 192,277 |
| 2023-11-24 | $0.25 | $0.26 | $0.25 | $0.25 | $0.25 | 20,684 |
| 2023-11-22 | $0.27 | $0.27 | $0.25 | $0.25 | $0.25 | 20,624 |
| 2023-11-21 | $0.26 | $0.27 | $0.25 | $0.25 | $0.25 | 42,808 |
| 2023-11-20 | $0.25 | $0.27 | $0.25 | $0.26 | $0.26 | 26,525 |
| 2023-11-17 | $0.25 | $0.27 | $0.25 | $0.26 | $0.26 | 20,898 |
| 2023-11-16 | $0.25 | $0.27 | $0.25 | $0.26 | $0.26 | 21,132 |
| 2023-11-15 | $0.26 | $0.27 | $0.25 | $0.25 | $0.25 | 100,592 |
| 2023-11-14 | $0.26 | $0.26 | $0.25 | $0.25 | $0.25 | 20,530 |
| 2023-11-13 | $0.27 | $0.27 | $0.25 | $0.26 | $0.26 | 50,470 |
| 2023-11-10 | $0.27 | $0.28 | $0.25 | $0.27 | $0.27 | 62,703 |
| 2023-11-09 | $0.29 | $0.30 | $0.26 | $0.27 | $0.27 | 68,772 |
| 2023-11-08 | $0.27 | $0.28 | $0.27 | $0.28 | $0.28 | 15,728 |
| 2023-11-07 | $0.27 | $0.29 | $0.27 | $0.28 | $0.28 | 38,299 |
| 2023-11-06 | $0.26 | $0.29 | $0.26 | $0.28 | $0.28 | 20,506 |
| 2023-11-03 | $0.27 | $0.29 | $0.26 | $0.27 | $0.27 | 31,028 |
| 2023-11-02 | $0.28 | $0.28 | $0.26 | $0.27 | $0.27 | 50,206 |
| 2023-11-01 | $0.29 | $0.29 | $0.26 | $0.26 | $0.26 | 56,187 |
| 2023-10-31 | $0.27 | $0.29 | $0.25 | $0.29 | $0.29 | 168,098 |
| 2023-10-30 | $0.30 | $0.30 | $0.27 | $0.27 | $0.27 | 60,779 |
| 2023-10-27 | $0.30 | $0.30 | $0.28 | $0.28 | $0.28 | 31,501 |
| 2023-10-26 | $0.30 | $0.31 | $0.25 | $0.29 | $0.29 | 176,418 |
| 2023-10-25 | $0.29 | $0.32 | $0.29 | $0.31 | $0.31 | 45,157 |
| 2023-10-24 | $0.30 | $0.31 | $0.29 | $0.31 | $0.31 | 27,266 |
| 2023-10-23 | $0.28 | $0.31 | $0.28 | $0.30 | $0.30 | 85,136 |
| 2023-10-20 | $0.28 | $0.32 | $0.28 | $0.30 | $0.30 | 63,855 |
| 2023-10-19 | $0.31 | $0.34 | $0.30 | $0.31 | $0.31 | 156,537 |
| 2023-10-18 | $0.32 | $0.35 | $0.31 | $0.34 | $0.34 | 169,170 |
| 2023-10-17 | $0.30 | $0.35 | $0.26 | $0.33 | $0.33 | 526,254 |
| 2023-10-16 | $0.30 | $0.30 | $0.26 | $0.29 | $0.29 | 324,580 |
| 2023-10-13 | $0.26 | $0.34 | $0.26 | $0.32 | $0.32 | 3,168,945 |
| 2023-10-12 | $0.28 | $0.31 | $0.28 | $0.30 | $0.30 | 2,488,922 |
| 2023-10-11 | $0.25 | $0.32 | $0.25 | $0.28 | $0.28 | 43,619 |
| 2023-10-10 | $0.26 | $0.29 | $0.26 | $0.28 | $0.28 | 104,847 |
| 2023-10-09 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 10,961 |
| 2023-10-06 | $0.28 | $0.28 | $0.25 | $0.27 | $0.27 | 54,096 |
| 2023-10-05 | $0.29 | $0.30 | $0.27 | $0.28 | $0.28 | 102,432 |
| 2023-10-04 | $0.29 | $0.30 | $0.29 | $0.30 | $0.30 | 26,275 |
| 2023-10-03 | $0.29 | $0.34 | $0.29 | $0.29 | $0.29 | 34,825 |
| 2023-10-02 | $0.30 | $0.32 | $0.29 | $0.29 | $0.29 | 54,271 |
| 2023-09-29 | $0.31 | $0.32 | $0.29 | $0.29 | $0.29 | 60,203 |
| 2023-09-28 | $0.30 | $0.34 | $0.29 | $0.30 | $0.30 | 60,932 |
| 2023-09-27 | $0.32 | $0.34 | $0.30 | $0.31 | $0.31 | 107,789 |
| 2023-09-26 | $0.30 | $0.35 | $0.30 | $0.32 | $0.32 | 49,547 |
| 2023-09-25 | $0.32 | $0.35 | $0.31 | $0.33 | $0.33 | 44,524 |
| 2023-09-22 | $0.34 | $0.34 | $0.32 | $0.32 | $0.32 | 32,951 |
| 2023-09-21 | $0.33 | $0.34 | $0.31 | $0.32 | $0.32 | 56,566 |
| 2023-09-20 | $0.34 | $0.34 | $0.32 | $0.34 | $0.34 | 72,972 |
| 2023-09-19 | $0.33 | $0.35 | $0.31 | $0.34 | $0.34 | 184,697 |
| 2023-09-18 | $0.37 | $0.38 | $0.33 | $0.33 | $0.33 | 355,295 |
| 2023-09-15 | $0.40 | $0.45 | $0.36 | $0.39 | $0.39 | 1,624,023 |
| 2023-09-14 | $0.38 | $0.40 | $0.36 | $0.37 | $0.37 | 126,206 |
| 2023-09-13 | $0.40 | $0.40 | $0.37 | $0.38 | $0.38 | 107,840 |
| 2023-09-12 | $0.36 | $0.40 | $0.36 | $0.38 | $0.38 | 132,905 |
| 2023-09-11 | $0.38 | $0.39 | $0.36 | $0.37 | $0.37 | 60,832 |
| 2023-09-08 | $0.36 | $0.37 | $0.35 | $0.36 | $0.36 | 221,217 |
| 2023-09-07 | $0.39 | $0.40 | $0.36 | $0.40 | $0.40 | 272,884 |
| 2023-09-06 | $0.42 | $0.46 | $0.40 | $0.40 | $0.40 | 670,314 |
| 2023-09-05 | $0.61 | $0.64 | $0.43 | $0.46 | $0.46 | 5,352,222 |
| 2023-09-01 | $0.49 | $0.49 | $0.46 | $0.48 | $0.48 | 62,743 |
| 2023-08-31 | $0.48 | $0.49 | $0.46 | $0.48 | $0.48 | 41,015 |
| 2023-08-30 | $0.48 | $0.49 | $0.45 | $0.49 | $0.49 | 39,824 |
| 2023-08-29 | $0.46 | $0.49 | $0.45 | $0.48 | $0.48 | 156,059 |
| 2023-08-28 | $0.47 | $0.47 | $0.45 | $0.47 | $0.47 | 58,698 |
| 2023-08-25 | $0.45 | $0.47 | $0.44 | $0.46 | $0.46 | 101,595 |
| 2023-08-24 | $0.48 | $0.48 | $0.42 | $0.44 | $0.44 | 356,986 |
| 2023-08-23 | $0.48 | $0.48 | $0.46 | $0.47 | $0.47 | 71,646 |
| 2023-08-22 | $0.48 | $0.50 | $0.46 | $0.47 | $0.47 | 136,139 |
| 2023-08-21 | $0.49 | $0.50 | $0.46 | $0.46 | $0.46 | 316,970 |
| 2023-08-18 | $0.52 | $0.52 | $0.50 | $0.51 | $0.51 | 75,608 |
| 2023-08-17 | $0.50 | $0.53 | $0.50 | $0.52 | $0.52 | 127,016 |
| 2023-08-16 | $0.49 | $0.54 | $0.48 | $0.50 | $0.50 | 132,026 |
| 2023-08-15 | $0.52 | $0.54 | $0.49 | $0.51 | $0.51 | 336,677 |
| 2023-08-14 | $0.53 | $0.54 | $0.52 | $0.53 | $0.53 | 161,689 |
| 2023-08-11 | $0.53 | $0.55 | $0.51 | $0.53 | $0.53 | 199,566 |
| 2023-08-10 | $0.53 | $0.54 | $0.51 | $0.53 | $0.53 | 164,736 |
| 2023-08-09 | $0.55 | $0.55 | $0.50 | $0.50 | $0.50 | 202,957 |
| 2023-08-08 | $0.54 | $0.56 | $0.40 | $0.50 | $0.50 | 766,213 |
| 2023-08-07 | $0.54 | $0.59 | $0.52 | $0.55 | $0.55 | 758,263 |
| 2023-08-04 | $0.54 | $0.73 | $0.51 | $0.52 | $0.52 | 6,078,211 |
| 2023-08-03 | $0.50 | $0.54 | $0.50 | $0.51 | $0.51 | 330,659 |
| 2023-08-02 | $0.52 | $0.56 | $0.52 | $0.52 | $0.52 | 461,547 |
| 2023-08-01 | $0.54 | $0.59 | $0.53 | $0.53 | $0.53 | 1,069,685 |
| 2023-07-31 | $0.48 | $0.75 | $0.47 | $0.60 | $0.60 | 7,770,033 |
| 2023-07-28 | $0.48 | $0.52 | $0.47 | $0.48 | $0.48 | 346,085 |
| 2023-07-27 | $0.51 | $0.56 | $0.48 | $0.49 | $0.49 | 743,287 |
| 2023-07-26 | $0.51 | $0.51 | $0.46 | $0.49 | $0.49 | 446,672 |
| 2023-07-25 | $0.57 | $0.57 | $0.50 | $0.52 | $0.52 | 515,466 |
| 2023-07-24 | $0.57 | $0.63 | $0.50 | $0.55 | $0.55 | 1,486,711 |
| 2023-07-21 | $0.45 | $0.59 | $0.42 | $0.58 | $0.58 | 3,432,313 |
| 2023-07-20 | $0.50 | $0.53 | $0.42 | $0.44 | $0.44 | 2,452,572 |
| 2023-07-19 | $0.58 | $0.59 | $0.46 | $0.49 | $0.49 | 4,126,761 |
| 2023-07-18 | $0.91 | $0.93 | $0.51 | $0.58 | $0.58 | 6,888,891 |
| 2023-07-17 | $2.48 | $2.48 | $0.90 | $0.96 | $0.96 | 6,563,399 |
| 2023-07-14 | $2.40 | $2.64 | $2.20 | $2.46 | $2.46 | 5,115,805 |
| 2023-07-13 | $2.24 | $2.70 | $1.91 | $2.45 | $2.45 | 11,698,046 |
| 2023-07-12 | $2.50 | $2.52 | $1.98 | $2.21 | $2.21 | 1,409,578 |
| 2023-07-11 | $2.00 | $2.83 | $1.97 | $2.59 | $2.59 | 2,193,749 |
| 2023-07-10 | $2.08 | $2.08 | $1.96 | $2.01 | $2.01 | 20,618 |
| 2023-07-07 | $2.19 | $2.30 | $2.05 | $2.05 | $2.05 | 58,264 |
| 2023-07-06 | $2.30 | $2.35 | $2.12 | $2.16 | $2.16 | 60,151 |
| 2023-07-05 | $2.17 | $2.45 | $2.15 | $2.29 | $2.29 | 575,456 |
| 2023-07-03 | $2.29 | $2.29 | $2.16 | $2.18 | $2.18 | 22,111 |
| 2023-06-30 | $2.24 | $2.37 | $2.06 | $2.29 | $2.29 | 332,210 |
| 2023-06-29 | $2.40 | $2.40 | $2.23 | $2.26 | $2.26 | 358,138 |
| 2023-06-28 | $2.32 | $2.38 | $2.22 | $2.23 | $2.23 | 45,532 |
| 2023-06-27 | $2.35 | $2.57 | $2.26 | $2.38 | $2.38 | 550,624 |
| 2023-06-26 | $2.39 | $2.59 | $2.25 | $2.35 | $2.35 | 787,549 |
| 2023-06-23 | $2.15 | $2.42 | $2.13 | $2.31 | $2.31 | 370,740 |
| 2023-06-22 | $2.31 | $2.36 | $1.98 | $2.15 | $2.15 | 172,224 |
| 2023-06-21 | $2.31 | $2.47 | $2.17 | $2.37 | $2.37 | 905,506 |
| 2023-06-20 | $2.54 | $2.54 | $2.18 | $2.36 | $2.36 | 162,683 |
| 2023-06-16 | $2.28 | $2.75 | $2.16 | $2.54 | $2.54 | 1,390,442 |
| 2023-06-15 | $2.44 | $3.40 | $2.02 | $2.38 | $2.38 | 5,786,590 |
| 2023-06-14 | $2.36 | $2.46 | $2.31 | $2.37 | $2.37 | 430,741 |
| 2023-06-13 | $2.25 | $2.42 | $2.19 | $2.30 | $2.30 | 220,636 |
| 2023-06-12 | $2.18 | $2.37 | $2.16 | $2.27 | $2.27 | 601,629 |
| 2023-06-09 | $2.47 | $2.47 | $2.17 | $2.28 | $2.28 | 757,741 |
| 2023-06-08 | $2.24 | $2.40 | $2.05 | $2.35 | $2.35 | 751,738 |
| 2023-06-07 | $2.26 | $2.42 | $2.05 | $2.24 | $2.24 | 385,673 |
| 2023-06-06 | $2.20 | $2.58 | $2.05 | $2.33 | $2.33 | 2,526,076 |
| 2023-06-05 | $1.95 | $2.40 | $1.85 | $2.26 | $2.26 | 1,444,613 |
| 2023-06-02 | $1.81 | $2.20 | $1.75 | $2.02 | $2.02 | 562,502 |
| 2023-06-01 | $1.79 | $2.10 | $1.60 | $1.94 | $1.94 | 1,004,049 |
| 2023-05-31 | $1.42 | $2.06 | $1.20 | $1.79 | $1.79 | 2,151,575 |
| 2023-05-30 | $1.18 | $1.70 | $1.11 | $1.50 | $1.50 | 2,458,855 |
| 2023-05-26 | $1.00 | $1.21 | $1.00 | $1.15 | $1.15 | 166,687 |
| 2023-05-25 | $1.00 | $1.01 | $1.00 | $1.00 | $1.00 | 6,136 |
| 2023-05-24 | $1.00 | $1.02 | $1.00 | $1.00 | $1.00 | 14,386 |
| 2023-05-23 | $1.04 | $1.04 | $1.00 | $1.00 | $1.00 | 18,863 |
| 2023-05-22 | $1.05 | $1.07 | $0.90 | $1.06 | $1.06 | 174,082 |
| 2023-05-19 | $0.97 | $1.06 | $0.96 | $1.06 | $1.06 | 57,840 |
| 2023-05-18 | $0.98 | $1.02 | $0.94 | $0.97 | $0.97 | 370,068 |
| 2023-05-17 | $0.97 | $1.00 | $0.95 | $0.97 | $0.97 | 361,987 |
| 2023-05-16 | $0.97 | $1.01 | $0.94 | $0.96 | $0.96 | 27,339 |
| 2023-05-15 | $1.02 | $1.02 | $0.93 | $0.98 | $0.98 | 57,439 |
| 2023-05-12 | $1.10 | $1.10 | $1.02 | $1.03 | $1.03 | 53,274 |
| 2023-05-11 | $1.12 | $1.15 | $1.09 | $1.12 | $1.12 | 20,933 |
| 2023-05-10 | $1.16 | $1.17 | $1.10 | $1.12 | $1.12 | 46,353 |
| 2023-05-09 | $1.17 | $1.17 | $1.03 | $1.11 | $1.11 | 42,797 |
| 2023-05-08 | $1.26 | $1.31 | $1.07 | $1.15 | $1.15 | 114,544 |
| 2023-05-05 | $1.15 | $1.31 | $1.12 | $1.26 | $1.26 | 365,062 |
| 2023-05-04 | $1.13 | $1.20 | $1.01 | $1.17 | $1.17 | 158,646 |
| 2023-05-03 | $1.09 | $1.30 | $1.09 | $1.18 | $1.18 | 786,900 |
| 2023-05-02 | $1.44 | $1.48 | $1.05 | $1.14 | $1.14 | 2,323,179 |
| 2023-05-01 | $0.71 | $2.20 | $0.67 | $2.20 | $2.20 | 8,833,041 |
| 2023-04-28 | $0.70 | $0.75 | $0.65 | $0.68 | $0.68 | 8,638 |
| 2023-04-27 | $0.74 | $0.78 | $0.71 | $0.72 | $0.72 | 6,292 |
| 2023-04-26 | $0.76 | $0.77 | $0.69 | $0.74 | $0.74 | 25,602 |
| 2023-04-25 | $0.78 | $0.78 | $0.76 | $0.77 | $0.77 | 6,126 |
| 2023-04-24 | $0.76 | $0.79 | $0.76 | $0.76 | $0.76 | 5,826 |
| 2023-04-21 | $0.79 | $0.79 | $0.77 | $0.77 | $0.77 | 9,405 |
| 2023-04-20 | $0.84 | $0.84 | $0.79 | $0.79 | $0.79 | 22,386 |
| 2023-04-19 | $0.82 | $0.83 | $0.81 | $0.81 | $0.81 | 2,527 |
| 2023-04-18 | $0.84 | $0.85 | $0.80 | $0.81 | $0.81 | 5,664 |
| 2023-04-17 | $0.80 | $0.85 | $0.80 | $0.84 | $0.84 | 13,086 |
| 2023-04-14 | $0.80 | $0.85 | $0.80 | $0.82 | $0.82 | 13,004 |
| 2023-04-13 | $0.79 | $0.83 | $0.79 | $0.83 | $0.83 | 2,630 |
| 2023-04-12 | $0.79 | $0.83 | $0.79 | $0.80 | $0.80 | 1,468 |
| 2023-04-11 | $0.85 | $0.85 | $0.80 | $0.80 | $0.80 | 1,411 |
| 2023-04-10 | $0.90 | $0.90 | $0.80 | $0.80 | $0.80 | 9,479 |
| 2023-04-06 | $0.80 | $0.87 | $0.80 | $0.87 | $0.87 | 7,904 |
| 2023-04-05 | $0.82 | $0.82 | $0.80 | $0.80 | $0.80 | 26,396 |
| 2023-04-04 | $0.89 | $0.89 | $0.82 | $0.82 | $0.82 | 3,320 |
| 2023-04-03 | $0.85 | $0.88 | $0.82 | $0.86 | $0.86 | 3,925 |
| 2023-03-31 | $0.82 | $0.88 | $0.81 | $0.82 | $0.82 | 5,250 |
| 2023-03-30 | $0.88 | $0.88 | $0.86 | $0.87 | $0.87 | 3,627 |
| 2023-03-29 | $0.90 | $0.90 | $0.82 | $0.88 | $0.88 | 4,721 |
| 2023-03-28 | $0.82 | $0.83 | $0.82 | $0.83 | $0.83 | 2,789 |
| 2023-03-27 | $0.83 | $0.83 | $0.82 | $0.82 | $0.82 | 2,295 |
| 2023-03-24 | $0.86 | $0.86 | $0.82 | $0.82 | $0.82 | 4,884 |
| 2023-03-23 | $0.81 | $0.85 | $0.81 | $0.82 | $0.82 | 7,551 |
| 2023-03-22 | $0.86 | $0.90 | $0.84 | $0.84 | $0.84 | 1,327 |
| 2023-03-21 | $0.81 | $0.91 | $0.81 | $0.87 | $0.87 | 4,336 |
| 2023-03-20 | $0.83 | $0.83 | $0.81 | $0.81 | $0.81 | 1,649 |
| 2023-03-17 | $0.84 | $0.88 | $0.83 | $0.87 | $0.87 | 3,920 |
| 2023-03-16 | $0.83 | $0.85 | $0.83 | $0.83 | $0.83 | 1,707 |
| 2023-03-15 | $0.94 | $0.94 | $0.83 | $0.86 | $0.86 | 1,764 |
| 2023-03-14 | $0.96 | $0.96 | $0.84 | $0.89 | $0.89 | 4,099 |
| 2023-03-13 | $0.90 | $0.91 | $0.85 | $0.87 | $0.87 | 16,626 |
| 2023-03-10 | $0.90 | $1.01 | $0.90 | $0.91 | $0.91 | 4,247 |
| 2023-03-09 | $1.01 | $1.01 | $0.91 | $0.91 | $0.91 | 3,151 |
| 2023-03-08 | $0.90 | $1.01 | $0.90 | $0.95 | $0.95 | 4,330 |
| 2023-03-07 | $0.93 | $0.95 | $0.93 | $0.94 | $0.94 | 1,340 |
| 2023-03-06 | $1.01 | $1.02 | $0.92 | $0.99 | $0.99 | 40,413 |
| 2023-03-03 | $0.92 | $1.00 | $0.91 | $1.00 | $1.00 | 14,765 |
| 2023-03-02 | $0.91 | $0.93 | $0.91 | $0.93 | $0.93 | 9,113 |
| 2023-03-01 | $0.91 | $0.93 | $0.88 | $0.92 | $0.92 | 15,945 |
| 2023-02-28 | $0.89 | $0.93 | $0.86 | $0.90 | $0.90 | 8,860 |
| 2023-02-27 | $0.87 | $0.90 | $0.87 | $0.89 | $0.89 | 1,898 |
| 2023-02-24 | $0.85 | $0.88 | $0.85 | $0.85 | $0.85 | 2,324 |
| 2023-02-23 | $0.86 | $0.86 | $0.85 | $0.85 | $0.85 | 5,460 |
| 2023-02-22 | $0.88 | $0.88 | $0.83 | $0.86 | $0.86 | 5,919 |
| 2023-02-21 | $0.97 | $0.97 | $0.80 | $0.85 | $0.85 | 30,347 |
| 2023-02-17 | $0.92 | $0.98 | $0.92 | $0.97 | $0.97 | 12,848 |
| 2023-02-16 | $0.95 | $0.97 | $0.95 | $0.95 | $0.95 | 7,226 |
| 2023-02-15 | $0.95 | $0.98 | $0.93 | $0.96 | $0.96 | 20,410 |
| 2023-02-14 | $1.01 | $1.01 | $0.95 | $1.00 | $1.00 | 21,440 |
| 2023-02-13 | $0.99 | $0.99 | $0.93 | $0.98 | $0.98 | 12,122 |
| 2023-02-10 | $0.96 | $0.99 | $0.93 | $0.96 | $0.96 | 15,224 |
| 2023-02-09 | $1.00 | $1.00 | $0.96 | $0.97 | $0.97 | 12,782 |
| 2023-02-08 | $0.94 | $1.03 | $0.93 | $1.02 | $1.02 | 31,603 |
| 2023-02-07 | $0.97 | $0.98 | $0.92 | $0.97 | $0.97 | 20,665 |
| 2023-02-06 | $0.98 | $1.00 | $0.96 | $0.97 | $0.97 | 8,487 |
| 2023-02-03 | $1.03 | $1.03 | $0.96 | $0.98 | $0.98 | 8,424 |
| 2023-02-02 | $1.02 | $1.02 | $0.94 | $0.99 | $0.99 | 22,253 |
| 2023-02-01 | $1.00 | $1.01 | $0.98 | $1.00 | $1.00 | 30,418 |
| 2023-01-31 | $0.96 | $1.01 | $0.96 | $1.01 | $1.01 | 25,022 |
| 2023-01-30 | $1.03 | $1.05 | $0.99 | $1.02 | $1.02 | 22,720 |
| 2023-01-27 | $1.03 | $1.07 | $1.03 | $1.07 | $1.07 | 7,427 |
| 2023-01-26 | $1.02 | $1.05 | $1.01 | $1.02 | $1.02 | 11,991 |
| 2023-01-25 | $1.03 | $1.04 | $1.01 | $1.04 | $1.04 | 3,543 |
| 2023-01-24 | $1.07 | $1.07 | $1.01 | $1.04 | $1.04 | 12,259 |
| 2023-01-23 | $1.07 | $1.12 | $1.01 | $1.02 | $1.02 | 17,962 |
| 2023-01-20 | $1.12 | $1.12 | $1.01 | $1.06 | $1.06 | 19,069 |
| 2023-01-19 | $1.19 | $1.19 | $1.01 | $1.01 | $1.01 | 18,526 |
| 2023-01-18 | $1.15 | $1.15 | $1.10 | $1.12 | $1.12 | 21,008 |
| 2023-01-17 | $1.06 | $1.15 | $1.05 | $1.12 | $1.12 | 11,334 |
| 2023-01-13 | $1.04 | $1.08 | $1.02 | $1.07 | $1.07 | 13,503 |
| 2023-01-12 | $1.03 | $1.09 | $1.03 | $1.05 | $1.05 | 9,835 |
| 2023-01-11 | $1.10 | $1.10 | $1.03 | $1.03 | $1.03 | 8,136 |
| 2023-01-10 | $1.06 | $1.10 | $1.02 | $1.04 | $1.04 | 14,637 |
| 2023-01-09 | $1.02 | $1.08 | $1.02 | $1.06 | $1.06 | 11,154 |
| 2023-01-06 | $0.94 | $1.05 | $0.90 | $1.00 | $1.00 | 28,301 |
| 2023-01-05 | $0.94 | $0.95 | $0.88 | $0.94 | $0.94 | 33,052 |
| 2023-01-04 | $0.94 | $0.94 | $0.88 | $0.93 | $0.93 | 6,783 |
| 2023-01-03 | $0.95 | $0.95 | $0.91 | $0.93 | $0.93 | 12,615 |
| 2022-12-30 | $0.93 | $0.93 | $0.89 | $0.89 | $0.89 | 21,766 |
| 2022-12-29 | $0.95 | $0.95 | $0.83 | $0.89 | $0.89 | 21,765 |
| 2022-12-28 | $0.94 | $0.94 | $0.87 | $0.87 | $0.87 | 17,245 |
| 2022-12-27 | $0.90 | $0.95 | $0.85 | $0.91 | $0.91 | 21,395 |
| 2022-12-23 | $0.92 | $0.95 | $0.85 | $0.95 | $0.95 | 53,803 |
| 2022-12-22 | $0.87 | $0.95 | $0.87 | $0.92 | $0.92 | 44,262 |
| 2022-12-21 | $1.20 | $1.25 | $0.85 | $0.91 | $0.91 | 1,390,285 |
| 2022-12-20 | $1.31 | $1.31 | $1.25 | $1.25 | $1.25 | 40,502 |
| 2022-12-19 | $1.41 | $1.41 | $1.25 | $1.31 | $1.31 | 10,868 |
| 2022-12-16 | $1.50 | $1.50 | $1.37 | $1.44 | $1.44 | 1,878 |
| 2022-12-15 | $1.43 | $1.49 | $1.37 | $1.37 | $1.37 | 6,049 |
| 2022-12-14 | $1.50 | $1.50 | $1.43 | $1.43 | $1.43 | 3,245 |
| 2022-12-13 | $1.55 | $1.60 | $1.38 | $1.47 | $1.47 | 136,574 |
| 2022-12-12 | $1.53 | $1.57 | $1.50 | $1.53 | $1.53 | 44,466 |
| 2022-12-09 | $1.64 | $1.64 | $1.50 | $1.62 | $1.62 | 96,672 |
| 2022-12-08 | $1.59 | $1.65 | $1.54 | $1.56 | $1.56 | 41,164 |
| 2022-12-07 | $1.65 | $1.65 | $1.55 | $1.62 | $1.62 | 4,764 |
| 2022-12-06 | $1.60 | $1.65 | $1.55 | $1.60 | $1.60 | 34,781 |
| 2022-12-05 | $1.60 | $1.67 | $1.59 | $1.59 | $1.59 | 17,904 |
| 2022-12-02 | $1.67 | $1.75 | $1.64 | $1.64 | $1.64 | 22,605 |
| 2022-12-01 | $1.68 | $1.70 | $1.64 | $1.66 | $1.66 | 19,798 |
| 2022-11-30 | $1.70 | $1.70 | $1.36 | $1.66 | $1.66 | 294,874 |
| 2022-11-29 | $1.75 | $1.80 | $1.62 | $1.64 | $1.64 | 282,122 |
| 2022-11-28 | $1.78 | $1.85 | $1.65 | $1.73 | $1.73 | 101,129 |
| 2022-11-25 | $1.90 | $1.90 | $1.75 | $1.88 | $1.88 | 19,050 |
| 2022-11-23 | $1.80 | $1.90 | $1.75 | $1.81 | $1.81 | 57,078 |
| 2022-11-22 | $1.75 | $1.83 | $1.68 | $1.76 | $1.76 | 86,467 |
| 2022-11-21 | $1.81 | $1.87 | $1.71 | $1.75 | $1.75 | 57,129 |
| 2022-11-18 | $1.85 | $1.87 | $1.77 | $1.87 | $1.87 | 18,473 |
| 2022-11-17 | $1.84 | $1.84 | $1.80 | $1.81 | $1.81 | 1,068 |
| 2022-11-16 | $1.70 | $1.88 | $1.70 | $1.85 | $1.85 | 42,992 |
| 2022-11-15 | $1.94 | $1.94 | $1.63 | $1.76 | $1.76 | 404,391 |
| 2022-11-14 | $1.83 | $1.95 | $1.80 | $1.83 | $1.83 | 31,836 |
| 2022-11-11 | $1.81 | $1.88 | $1.76 | $1.84 | $1.84 | 74,196 |
| 2022-11-10 | $1.80 | $1.88 | $1.72 | $1.85 | $1.85 | 66,634 |
| 2022-11-09 | $1.80 | $1.90 | $1.78 | $1.78 | $1.78 | 26,765 |
| 2022-11-08 | $1.83 | $1.88 | $1.80 | $1.88 | $1.88 | 20,668 |
| 2022-11-07 | $1.82 | $1.92 | $1.82 | $1.85 | $1.85 | 27,385 |
| 2022-11-04 | $1.82 | $1.90 | $1.77 | $1.90 | $1.90 | 65,609 |
| 2022-11-03 | $1.86 | $1.95 | $1.82 | $1.88 | $1.88 | 15,581 |
| 2022-11-02 | $1.75 | $1.92 | $1.73 | $1.83 | $1.83 | 99,126 |
| 2022-11-01 | $1.82 | $1.88 | $1.76 | $1.77 | $1.77 | 43,387 |
| 2022-10-31 | $1.89 | $1.89 | $1.78 | $1.78 | $1.78 | 95,108 |
| 2022-10-28 | $1.78 | $1.95 | $1.78 | $1.81 | $1.81 | 125,333 |
| 2022-10-27 | $1.84 | $1.91 | $1.73 | $1.81 | $1.81 | 395,943 |
| 2022-10-26 | $1.89 | $1.98 | $1.75 | $1.75 | $1.75 | 453,689 |
| 2022-10-25 | $1.77 | $2.04 | $1.77 | $1.84 | $1.84 | 478,763 |
| 2022-10-24 | $1.72 | $1.88 | $1.70 | $1.82 | $1.82 | 241,920 |
| 2022-10-21 | $1.81 | $1.90 | $1.73 | $1.76 | $1.76 | 237,762 |
| 2022-10-20 | $1.81 | $2.07 | $1.78 | $1.82 | $1.82 | 424,821 |
| 2022-10-19 | $2.01 | $2.01 | $1.77 | $1.85 | $1.85 | 383,466 |
| 2022-10-18 | $1.82 | $2.09 | $1.68 | $1.94 | $1.94 | 904,901 |
| 2022-10-17 | $1.73 | $2.07 | $1.65 | $1.88 | $1.88 | 533,756 |
| 2022-10-14 | $1.82 | $1.86 | $1.70 | $1.73 | $1.73 | 126,591 |
| 2022-10-13 | $1.82 | $1.87 | $1.75 | $1.82 | $1.82 | 63,546 |
| 2022-10-12 | $1.91 | $1.93 | $1.78 | $1.85 | $1.85 | 10,617 |
| 2022-10-11 | $1.94 | $1.94 | $1.65 | $1.77 | $1.77 | 114,714 |
| 2022-10-10 | $1.99 | $1.99 | $1.74 | $1.90 | $1.90 | 75,663 |
| 2022-10-07 | $1.98 | $2.00 | $1.75 | $1.96 | $1.96 | 25,252 |
| 2022-10-06 | $2.02 | $2.04 | $1.62 | $1.90 | $1.90 | 524,434 |
| 2022-10-05 | $1.86 | $2.07 | $1.59 | $1.99 | $1.99 | 376,510 |
| 2022-10-04 | $2.02 | $2.20 | $1.64 | $1.85 | $1.85 | 300,510 |
| 2022-10-03 | $1.87 | $2.07 | $1.87 | $2.03 | $2.03 | 14,846 |
| 2022-09-30 | $1.93 | $2.05 | $1.82 | $1.92 | $1.92 | 18,165 |
| 2022-09-29 | $1.98 | $2.08 | $1.82 | $1.99 | $1.99 | 49,306 |
| 2022-09-28 | $2.08 | $2.17 | $1.60 | $2.05 | $2.05 | 161,656 |
| 2022-09-27 | $2.19 | $2.39 | $1.87 | $2.08 | $2.08 | 77,049 |
| 2022-09-26 | $1.97 | $2.18 | $1.97 | $2.18 | $2.18 | 26,115 |
| 2022-09-23 | $1.96 | $2.12 | $1.95 | $2.10 | $2.10 | 10,988 |
| 2022-09-22 | $2.05 | $2.09 | $1.75 | $2.05 | $2.05 | 13,144 |
| 2022-09-21 | $1.99 | $2.10 | $1.89 | $2.05 | $2.05 | 21,932 |
| 2022-09-20 | $1.95 | $1.97 | $1.79 | $1.97 | $1.97 | 19,158 |
| 2022-09-19 | $1.82 | $1.98 | $1.81 | $1.95 | $1.95 | 14,774 |
| 2022-09-16 | $1.91 | $1.99 | $1.80 | $1.85 | $1.85 | 3,249 |
| 2022-09-15 | $2.12 | $2.12 | $1.83 | $1.93 | $1.93 | 17,972 |
| 2022-09-14 | $2.02 | $2.08 | $1.90 | $2.08 | $2.08 | 26,241 |
| 2022-09-13 | $1.90 | $2.13 | $1.75 | $2.00 | $2.00 | 120,567 |
| 2022-09-12 | $1.73 | $1.97 | $1.73 | $1.95 | $1.95 | 44,608 |
| 2022-09-09 | $1.70 | $1.78 | $1.65 | $1.76 | $1.76 | 20,576 |
| 2022-09-08 | $1.68 | $1.80 | $1.62 | $1.77 | $1.77 | 23,674 |
| 2022-09-07 | $1.66 | $1.69 | $1.54 | $1.68 | $1.68 | 10,386 |
| 2022-09-06 | $1.64 | $1.72 | $1.55 | $1.57 | $1.57 | 19,272 |
| 2022-09-02 | $1.53 | $1.72 | $1.53 | $1.70 | $1.70 | 10,268 |
| 2022-09-01 | $1.68 | $1.75 | $1.55 | $1.66 | $1.66 | 23,841 |
| 2022-08-31 | $1.65 | $1.73 | $1.50 | $1.52 | $1.52 | 18,912 |
| 2022-08-30 | $1.76 | $1.85 | $1.41 | $1.65 | $1.65 | 79,104 |
| 2022-08-29 | $1.55 | $2.15 | $1.55 | $1.65 | $1.65 | 234,691 |
| 2022-08-26 | $1.69 | $1.70 | $1.57 | $1.61 | $1.61 | 7,196 |
| 2022-08-25 | $1.63 | $1.75 | $1.60 | $1.67 | $1.67 | 8,985 |
| 2022-08-24 | $1.62 | $1.76 | $1.51 | $1.73 | $1.73 | 7,096 |
| 2022-08-23 | $1.70 | $1.71 | $1.47 | $1.70 | $1.70 | 34,045 |
| 2022-08-22 | $1.80 | $1.80 | $1.65 | $1.67 | $1.67 | 14,378 |
| 2022-08-19 | $1.84 | $1.84 | $1.70 | $1.80 | $1.80 | 10,968 |
| 2022-08-18 | $1.78 | $1.85 | $1.70 | $1.75 | $1.75 | 24,557 |
| 2022-08-17 | $1.85 | $1.85 | $1.77 | $1.85 | $1.85 | 20,090 |
| 2022-08-16 | $1.77 | $1.86 | $1.65 | $1.85 | $1.85 | 20,786 |
| 2022-08-15 | $1.80 | $1.85 | $1.73 | $1.81 | $1.81 | 16,404 |
| 2022-08-12 | $1.69 | $1.85 | $1.69 | $1.85 | $1.85 | 42,509 |
| 2022-08-11 | $1.87 | $1.87 | $1.71 | $1.74 | $1.74 | 28,244 |
| 2022-08-10 | $1.67 | $1.85 | $1.67 | $1.83 | $1.83 | 20,111 |
| 2022-08-09 | $1.86 | $1.87 | $1.72 | $1.73 | $1.73 | 32,937 |
| 2022-08-08 | $1.76 | $1.82 | $1.67 | $1.81 | $1.81 | 22,377 |
| 2022-08-05 | $1.75 | $1.85 | $1.70 | $1.81 | $1.81 | 40,040 |
| 2022-08-04 | $1.83 | $1.98 | $1.61 | $1.85 | $1.85 | 23,219 |
| 2022-08-03 | $1.54 | $1.85 | $1.54 | $1.80 | $1.80 | 133,437 |
| 2022-08-02 | $1.41 | $2.39 | $1.37 | $1.68 | $1.68 | 1,087,404 |
| 2022-08-01 | $1.36 | $1.39 | $1.34 | $1.35 | $1.35 | 6,566 |
| 2022-07-29 | $1.40 | $1.40 | $1.36 | $1.39 | $1.39 | 5,145 |
| 2022-07-28 | $1.33 | $1.40 | $1.30 | $1.35 | $1.35 | 13,913 |
| 2022-07-27 | $1.36 | $1.45 | $1.36 | $1.39 | $1.39 | 2,055 |
| 2022-07-26 | $1.46 | $1.47 | $1.36 | $1.39 | $1.39 | 5,048 |
| 2022-07-25 | $1.40 | $1.48 | $1.38 | $1.47 | $1.47 | 4,081 |
| 2022-07-22 | $1.38 | $1.47 | $1.34 | $1.38 | $1.38 | 15,235 |
| 2022-07-21 | $1.32 | $1.52 | $1.32 | $1.48 | $1.48 | 17,806 |
| 2022-07-20 | $1.47 | $1.54 | $1.40 | $1.48 | $1.48 | 15,966 |
| 2022-07-19 | $1.44 | $1.50 | $1.40 | $1.41 | $1.41 | 5,821 |
| 2022-07-18 | $1.42 | $1.42 | $1.35 | $1.40 | $1.40 | 10,282 |
| 2022-07-15 | $1.43 | $1.44 | $1.38 | $1.42 | $1.42 | 11,554 |
| 2022-07-14 | $1.43 | $1.49 | $1.33 | $1.33 | $1.33 | 12,178 |
| 2022-07-13 | $1.53 | $1.53 | $1.42 | $1.49 | $1.49 | 12,963 |
| 2022-07-12 | $1.60 | $1.60 | $1.49 | $1.51 | $1.51 | 10,737 |
| 2022-07-11 | $1.62 | $1.62 | $1.55 | $1.60 | $1.60 | 2,105 |
| 2022-07-08 | $1.58 | $1.63 | $1.51 | $1.60 | $1.60 | 13,829 |
| 2022-07-07 | $1.60 | $1.64 | $1.53 | $1.58 | $1.58 | 41,510 |
| 2022-07-06 | $1.47 | $1.55 | $1.40 | $1.54 | $1.54 | 21,997 |
| 2022-07-05 | $1.33 | $1.50 | $1.33 | $1.50 | $1.50 | 16,788 |
| 2022-07-01 | $1.49 | $1.53 | $1.38 | $1.43 | $1.43 | 7,394 |
| 2022-06-30 | $1.39 | $1.54 | $1.35 | $1.50 | $1.50 | 32,737 |
| 2022-06-29 | $1.46 | $1.46 | $1.34 | $1.41 | $1.41 | 6,250 |
| 2022-06-28 | $1.48 | $1.48 | $1.36 | $1.45 | $1.45 | 7,253 |
| 2022-06-27 | $1.47 | $1.47 | $1.39 | $1.46 | $1.46 | 9,760 |
| 2022-06-24 | $1.41 | $1.54 | $1.41 | $1.42 | $1.42 | 15,926 |
| 2022-06-23 | $1.33 | $1.56 | $1.31 | $1.44 | $1.44 | 86,362 |
| 2022-06-22 | $1.35 | $1.41 | $1.32 | $1.33 | $1.33 | 7,843 |
| 2022-06-21 | $1.29 | $1.39 | $1.22 | $1.35 | $1.35 | 27,366 |
| 2022-06-17 | $1.39 | $1.44 | $1.31 | $1.36 | $1.36 | 3,263 |
| 2022-06-16 | $1.40 | $1.49 | $1.28 | $1.36 | $1.36 | 25,295 |
| 2022-06-15 | $1.36 | $1.53 | $1.36 | $1.50 | $1.50 | 25,687 |
| 2022-06-14 | $1.41 | $1.48 | $1.35 | $1.39 | $1.39 | 10,758 |
| 2022-06-13 | $1.41 | $1.52 | $1.32 | $1.48 | $1.48 | 34,197 |
| 2022-06-10 | $1.54 | $1.54 | $1.38 | $1.41 | $1.41 | 27,492 |
| 2022-06-09 | $1.43 | $1.52 | $1.41 | $1.45 | $1.45 | 17,293 |
| 2022-06-08 | $1.36 | $1.49 | $1.36 | $1.47 | $1.47 | 34,996 |
| 2022-06-07 | $1.36 | $1.41 | $1.36 | $1.40 | $1.40 | 9,264 |
| 2022-06-06 | $1.30 | $1.43 | $1.30 | $1.36 | $1.36 | 23,922 |
| 2022-06-03 | $1.42 | $1.44 | $1.30 | $1.31 | $1.31 | 23,364 |
| 2022-06-02 | $1.31 | $1.45 | $1.19 | $1.43 | $1.43 | 40,783 |
| 2022-06-01 | $1.35 | $1.44 | $1.30 | $1.35 | $1.35 | 24,797 |
| 2022-05-31 | $1.18 | $1.33 | $1.18 | $1.29 | $1.29 | 16,811 |
| 2022-05-27 | $1.27 | $1.27 | $1.18 | $1.22 | $1.22 | 13,927 |
| 2022-05-26 | $1.26 | $1.30 | $1.18 | $1.24 | $1.24 | 18,011 |
| 2022-05-25 | $1.22 | $1.22 | $1.16 | $1.21 | $1.21 | 20,209 |
| 2022-05-24 | $1.15 | $1.22 | $1.15 | $1.16 | $1.16 | 15,303 |
| 2022-05-23 | $1.16 | $1.25 | $1.14 | $1.24 | $1.24 | 24,056 |
| 2022-05-20 | $1.12 | $1.19 | $1.12 | $1.16 | $1.16 | 15,240 |
| 2022-05-19 | $1.15 | $1.20 | $1.13 | $1.19 | $1.19 | 12,944 |
| 2022-05-18 | $1.14 | $1.23 | $1.10 | $1.16 | $1.16 | 53,605 |
| 2022-05-17 | $1.19 | $1.24 | $1.18 | $1.18 | $1.18 | 32,259 |
| 2022-05-16 | $1.24 | $1.30 | $1.19 | $1.20 | $1.20 | 25,035 |
| 2022-05-13 | $1.25 | $1.30 | $1.18 | $1.18 | $1.18 | 26,992 |
| 2022-05-12 | $1.28 | $1.28 | $1.19 | $1.20 | $1.20 | 35,895 |
| 2022-05-11 | $1.32 | $1.32 | $1.21 | $1.25 | $1.25 | 22,643 |
| 2022-05-10 | $1.47 | $1.51 | $1.21 | $1.30 | $1.30 | 51,370 |
| 2022-05-09 | $1.50 | $1.54 | $1.40 | $1.40 | $1.40 | 31,046 |
| 2022-05-06 | $1.66 | $1.66 | $1.52 | $1.57 | $1.57 | 9,861 |
| 2022-05-05 | $1.64 | $1.75 | $1.50 | $1.59 | $1.59 | 26,020 |
| 2022-05-04 | $1.55 | $1.65 | $1.55 | $1.60 | $1.60 | 8,788 |
| 2022-05-03 | $1.55 | $1.63 | $1.55 | $1.62 | $1.62 | 17,255 |
| 2022-05-02 | $1.58 | $1.62 | $1.52 | $1.55 | $1.55 | 10,809 |
| 2022-04-29 | $1.59 | $1.69 | $1.50 | $1.55 | $1.55 | 31,164 |
| 2022-04-28 | $1.68 | $1.68 | $1.58 | $1.62 | $1.62 | 15,502 |
| 2022-04-27 | $1.70 | $1.75 | $1.60 | $1.62 | $1.62 | 31,769 |
| 2022-04-26 | $1.75 | $1.77 | $1.65 | $1.70 | $1.70 | 21,128 |
| 2022-04-25 | $1.81 | $1.90 | $1.63 | $1.70 | $1.70 | 67,446 |
| 2022-04-22 | $1.99 | $1.99 | $1.85 | $1.85 | $1.85 | 8,310 |
| 2022-04-21 | $1.91 | $2.12 | $1.87 | $1.90 | $1.90 | 26,566 |
| 2022-04-20 | $2.17 | $2.17 | $1.89 | $2.08 | $2.08 | 36,189 |
| 2022-04-19 | $2.10 | $2.22 | $2.02 | $2.20 | $2.20 | 114,079 |
| 2022-04-18 | $2.34 | $2.38 | $2.09 | $2.10 | $2.10 | 95,980 |
| 2022-04-14 | $2.44 | $2.53 | $2.34 | $2.34 | $2.34 | 9,482 |
| 2022-04-13 | $2.51 | $2.52 | $2.43 | $2.47 | $2.47 | 17,904 |
| 2022-04-12 | $2.47 | $2.60 | $2.32 | $2.47 | $2.47 | 21,742 |
| 2022-04-11 | $2.35 | $2.52 | $2.23 | $2.41 | $2.41 | 33,558 |
| 2022-04-08 | $2.52 | $2.56 | $2.40 | $2.40 | $2.40 | 21,099 |
| 2022-04-07 | $2.48 | $2.55 | $2.40 | $2.53 | $2.53 | 35,281 |
| 2022-04-06 | $2.48 | $2.55 | $2.40 | $2.48 | $2.48 | 40,132 |
| 2022-04-05 | $2.47 | $2.59 | $2.39 | $2.52 | $2.52 | 57,688 |
| 2022-04-04 | $2.42 | $2.60 | $2.39 | $2.48 | $2.48 | 40,441 |
| 2022-04-01 | $2.47 | $2.60 | $2.43 | $2.46 | $2.46 | 98,810 |
| 2022-03-31 | $2.41 | $2.54 | $2.35 | $2.45 | $2.45 | 73,163 |
| 2022-03-30 | $2.56 | $2.65 | $2.38 | $2.49 | $2.49 | 102,924 |
| 2022-03-29 | $2.57 | $2.75 | $2.52 | $2.55 | $2.55 | 173,274 |
| 2022-03-28 | $2.89 | $3.07 | $2.46 | $2.57 | $2.57 | 263,151 |
| 2022-03-25 | $2.97 | $3.06 | $2.80 | $2.99 | $2.99 | 320,904 |
| 2022-03-24 | $2.94 | $3.15 | $2.90 | $3.06 | $3.06 | 309,441 |
| 2022-03-23 | $2.71 | $3.30 | $2.59 | $2.96 | $2.96 | 1,114,708 |
| 2022-03-22 | $2.61 | $2.93 | $2.41 | $2.80 | $2.80 | 1,291,262 |
| 2022-03-21 | $2.75 | $2.94 | $2.12 | $2.78 | $2.78 | 13,781,857 |
| 2022-03-18 | $1.73 | $2.02 | $1.73 | $1.96 | $1.96 | 409,032 |
| 2022-03-17 | $1.80 | $1.92 | $1.72 | $1.75 | $1.75 | 31,130 |
| 2022-03-16 | $1.70 | $1.80 | $1.63 | $1.77 | $1.77 | 45,697 |
| 2022-03-15 | $1.66 | $1.74 | $1.61 | $1.63 | $1.63 | 44,962 |
| 2022-03-14 | $1.95 | $1.95 | $1.65 | $1.70 | $1.70 | 99,986 |
| 2022-03-11 | $1.75 | $1.95 | $1.61 | $1.79 | $1.79 | 144,040 |
| 2022-03-10 | $1.78 | $1.81 | $1.70 | $1.76 | $1.76 | 25,027 |
| 2022-03-09 | $1.89 | $1.89 | $1.72 | $1.75 | $1.75 | 21,808 |
| 2022-03-08 | $1.79 | $1.97 | $1.70 | $1.73 | $1.73 | 47,811 |
| 2022-03-07 | $1.75 | $1.87 | $1.70 | $1.76 | $1.76 | 40,501 |
| 2022-03-04 | $1.85 | $1.95 | $1.75 | $1.78 | $1.78 | 37,703 |
| 2022-03-03 | $2.05 | $2.05 | $1.77 | $1.83 | $1.83 | 58,092 |
| 2022-03-02 | $2.02 | $2.10 | $1.88 | $1.91 | $1.91 | 57,690 |
| 2022-03-01 | $1.79 | $1.99 | $1.72 | $1.93 | $1.93 | 200,458 |
| 2022-02-28 | $1.77 | $1.85 | $1.70 | $1.72 | $1.72 | 28,084 |
| 2022-02-25 | $1.72 | $1.80 | $1.62 | $1.76 | $1.76 | 49,867 |
| 2022-02-24 | $1.67 | $1.80 | $1.60 | $1.75 | $1.75 | 39,644 |
| 2022-02-23 | $1.84 | $1.94 | $1.75 | $1.80 | $1.80 | 26,634 |
| 2022-02-22 | $1.94 | $1.94 | $1.78 | $1.82 | $1.82 | 46,613 |
| 2022-02-18 | $2.03 | $2.12 | $1.90 | $1.91 | $1.91 | 96,310 |
| 2022-02-17 | $2.21 | $2.35 | $2.02 | $2.05 | $2.05 | 568,010 |
| 2022-02-16 | $2.20 | $2.25 | $2.12 | $2.14 | $2.14 | 32,541 |
| 2022-02-15 | $2.20 | $2.27 | $2.14 | $2.17 | $2.17 | 48,998 |
| 2022-02-14 | $1.98 | $2.20 | $1.81 | $2.20 | $2.20 | 178,443 |
| 2022-02-11 | $2.02 | $2.12 | $1.96 | $2.00 | $2.00 | 24,685 |
| 2022-02-10 | $2.08 | $2.10 | $2.05 | $2.05 | $2.05 | 31,508 |
| 2022-02-09 | $2.19 | $2.19 | $2.06 | $2.12 | $2.12 | 31,742 |
| 2022-02-08 | $2.07 | $2.11 | $1.99 | $2.11 | $2.11 | 18,929 |
| 2022-02-07 | $2.08 | $2.20 | $2.02 | $2.11 | $2.11 | 76,284 |
| 2022-02-04 | $2.00 | $2.20 | $1.87 | $2.12 | $2.12 | 82,180 |
| 2022-02-03 | $2.15 | $2.25 | $1.77 | $2.05 | $2.05 | 187,123 |
| 2022-02-02 | $1.77 | $2.30 | $1.77 | $2.08 | $2.08 | 1,145,586 |
| 2022-02-01 | $1.69 | $1.87 | $1.68 | $1.77 | $1.77 | 34,472 |
| 2022-01-31 | $1.67 | $1.73 | $1.67 | $1.69 | $1.69 | 21,841 |
| 2022-01-28 | $1.63 | $1.77 | $1.52 | $1.70 | $1.70 | 31,153 |
| 2022-01-27 | $1.78 | $1.79 | $1.62 | $1.63 | $1.63 | 32,434 |
| 2022-01-26 | $1.75 | $1.80 | $1.70 | $1.76 | $1.76 | 16,161 |
| 2022-01-25 | $1.81 | $1.83 | $1.70 | $1.76 | $1.76 | 31,950 |
| 2022-01-24 | $1.80 | $1.90 | $1.60 | $1.80 | $1.80 | 77,420 |
| 2022-01-21 | $1.81 | $1.93 | $1.81 | $1.82 | $1.82 | 32,639 |
| 2022-01-20 | $1.94 | $2.00 | $1.90 | $1.95 | $1.95 | 25,472 |
| 2022-01-19 | $1.97 | $2.01 | $1.91 | $1.91 | $1.91 | 20,777 |
| 2022-01-18 | $2.14 | $2.14 | $1.88 | $2.00 | $2.00 | 78,254 |
| 2022-01-14 | $2.27 | $2.28 | $2.07 | $2.14 | $2.14 | 70,334 |
| 2022-01-13 | $2.35 | $2.40 | $2.26 | $2.28 | $2.28 | 83,690 |
| 2022-01-12 | $2.31 | $2.40 | $2.28 | $2.34 | $2.34 | 36,526 |
| 2022-01-11 | $2.33 | $2.45 | $2.29 | $2.34 | $2.34 | 55,582 |
| 2022-01-10 | $2.61 | $2.66 | $2.25 | $2.29 | $2.29 | 114,537 |
| 2022-01-07 | $2.57 | $2.78 | $2.55 | $2.64 | $2.64 | 203,309 |
| 2022-01-06 | $2.60 | $2.75 | $2.56 | $2.60 | $2.60 | 109,291 |
| 2022-01-05 | $2.71 | $2.76 | $2.53 | $2.68 | $2.68 | 122,498 |
| 2022-01-04 | $2.84 | $2.84 | $2.62 | $2.77 | $2.77 | 78,900 |
| 2022-01-03 | $2.73 | $2.93 | $2.65 | $2.92 | $2.92 | 132,273 |
| 2021-12-31 | $2.99 | $3.02 | $2.65 | $2.67 | $2.67 | 282,553 |
| 2021-12-30 | $3.10 | $3.67 | $2.85 | $3.05 | $3.05 | 1,847,736 |
| 2021-12-29 | $2.33 | $3.53 | $2.20 | $3.39 | $3.39 | 3,689,745 |
| 2021-12-28 | $2.63 | $2.72 | $2.30 | $2.30 | $2.30 | 131,118 |
| 2021-12-27 | $2.79 | $2.79 | $2.61 | $2.63 | $2.63 | 36,740 |
| 2021-12-23 | $2.77 | $2.95 | $2.70 | $2.79 | $2.79 | 183,154 |
| 2021-12-22 | $2.66 | $2.81 | $2.66 | $2.79 | $2.79 | 30,057 |
| 2021-12-21 | $2.75 | $2.77 | $2.61 | $2.70 | $2.70 | 80,163 |
| 2021-12-20 | $2.60 | $2.80 | $2.43 | $2.64 | $2.64 | 120,672 |
| 2021-12-17 | $2.69 | $2.69 | $2.55 | $2.61 | $2.61 | 39,266 |
| 2021-12-16 | $2.81 | $2.81 | $2.65 | $2.66 | $2.66 | 24,819 |
| 2021-12-15 | $2.86 | $2.88 | $2.65 | $2.76 | $2.76 | 53,216 |
| 2021-12-14 | $2.80 | $2.94 | $2.63 | $2.86 | $2.86 | 258,961 |
| 2021-12-13 | $3.00 | $3.04 | $2.72 | $2.75 | $2.75 | 60,956 |
| 2021-12-10 | $3.06 | $3.10 | $2.92 | $2.93 | $2.93 | 42,108 |
| 2021-12-09 | $3.16 | $3.20 | $3.04 | $3.06 | $3.06 | 54,539 |
| 2021-12-08 | $3.15 | $3.33 | $2.95 | $3.25 | $3.25 | 344,319 |
| 2021-12-07 | $3.20 | $3.33 | $3.14 | $3.17 | $3.17 | 85,804 |
| 2021-12-06 | $3.10 | $3.23 | $3.00 | $3.17 | $3.17 | 111,433 |
| 2021-12-03 | $3.45 | $3.57 | $3.00 | $3.18 | $3.18 | 165,146 |
| 2021-12-02 | $3.60 | $3.64 | $3.40 | $3.43 | $3.43 | 231,652 |
| 2021-12-01 | $3.77 | $3.84 | $3.57 | $3.59 | $3.59 | 36,202 |
| 2021-11-30 | $3.92 | $3.92 | $3.55 | $3.75 | $3.75 | 77,590 |
| 2021-11-29 | $3.95 | $4.00 | $3.73 | $3.90 | $3.90 | 93,561 |
| 2021-11-26 | $3.92 | $4.01 | $3.64 | $3.83 | $3.83 | 46,581 |
| 2021-11-24 | $4.02 | $4.29 | $3.88 | $4.07 | $4.07 | 312,893 |
| 2021-11-23 | $4.05 | $4.30 | $4.00 | $4.10 | $4.10 | 49,060 |
| 2021-11-22 | $4.48 | $4.48 | $3.88 | $4.14 | $4.14 | 151,379 |
| 2021-11-19 | $4.78 | $4.78 | $4.29 | $4.39 | $4.39 | 88,778 |
| 2021-11-18 | $4.92 | $5.22 | $4.65 | $4.78 | $4.78 | 292,621 |
| 2021-11-17 | $5.01 | $5.10 | $4.85 | $4.95 | $4.95 | 92,514 |
| 2021-11-16 | $5.07 | $5.17 | $5.01 | $5.09 | $5.09 | 94,264 |
| 2021-11-15 | $5.12 | $5.33 | $5.07 | $5.21 | $5.21 | 89,125 |
| 2021-11-12 | $5.19 | $5.43 | $5.01 | $5.21 | $5.21 | 221,771 |
| 2021-11-11 | $5.16 | $5.25 | $5.06 | $5.23 | $5.23 | 72,983 |
| 2021-11-10 | $5.17 | $5.97 | $5.01 | $5.16 | $5.16 | 803,462 |
| 2021-11-09 | $4.97 | $6.10 | $4.83 | $5.53 | $5.53 | 1,829,593 |
| 2021-11-08 | $5.03 | $5.12 | $4.94 | $5.03 | $5.03 | 36,922 |
| 2021-11-05 | $5.06 | $5.21 | $4.95 | $4.96 | $4.96 | 35,829 |
| 2021-11-04 | $5.02 | $5.34 | $4.99 | $5.06 | $5.06 | 95,754 |
| 2021-11-03 | $5.04 | $5.05 | $4.92 | $5.05 | $5.05 | 46,573 |
| 2021-11-02 | $5.01 | $5.03 | $4.92 | $5.00 | $5.00 | 34,242 |
| 2021-11-01 | $4.92 | $5.14 | $4.91 | $5.04 | $5.04 | 73,355 |
| 2021-10-29 | $5.00 | $5.04 | $4.90 | $4.96 | $4.96 | 40,410 |
| 2021-10-28 | $4.99 | $5.09 | $4.93 | $4.98 | $4.98 | 57,718 |
| 2021-10-27 | $5.09 | $5.25 | $4.94 | $4.96 | $4.96 | 67,607 |
| 2021-10-26 | $5.27 | $5.27 | $5.02 | $5.08 | $5.08 | 51,034 |
| 2021-10-25 | $5.09 | $5.41 | $4.92 | $5.18 | $5.18 | 106,530 |
| 2021-10-22 | $5.20 | $5.20 | $5.06 | $5.10 | $5.10 | 78,010 |
| 2021-10-21 | $5.35 | $5.45 | $5.28 | $5.36 | $5.36 | 58,155 |
| 2021-10-20 | $5.38 | $5.57 | $5.35 | $5.41 | $5.41 | 68,566 |
| 2021-10-19 | $5.41 | $5.50 | $5.28 | $5.40 | $5.40 | 34,108 |
| 2021-10-18 | $5.49 | $5.69 | $5.35 | $5.40 | $5.40 | 41,822 |
| 2021-10-15 | $5.55 | $5.68 | $5.46 | $5.49 | $5.49 | 37,737 |
| 2021-10-14 | $5.52 | $5.79 | $5.50 | $5.63 | $5.63 | 39,738 |
| 2021-10-13 | $5.60 | $5.65 | $5.40 | $5.56 | $5.56 | 67,194 |
| 2021-10-12 | $5.49 | $5.60 | $5.32 | $5.58 | $5.58 | 126,621 |
| 2021-10-11 | $5.55 | $5.55 | $5.20 | $5.30 | $5.30 | 66,967 |
| 2021-10-08 | $5.22 | $5.97 | $5.06 | $5.51 | $5.51 | 207,306 |
| 2021-10-07 | $5.35 | $5.66 | $5.21 | $5.35 | $5.35 | 230,988 |
| 2021-10-06 | $5.06 | $5.20 | $5.02 | $5.04 | $5.04 | 29,729 |
| 2021-10-05 | $5.27 | $5.28 | $5.05 | $5.19 | $5.19 | 28,325 |
| 2021-10-04 | $5.10 | $5.38 | $4.91 | $5.28 | $5.28 | 100,104 |
| 2021-10-01 | $5.16 | $5.27 | $5.05 | $5.16 | $5.16 | 42,186 |
| 2021-09-30 | $5.09 | $5.29 | $5.04 | $5.18 | $5.18 | 34,564 |
| 2021-09-29 | $5.27 | $5.63 | $5.03 | $5.19 | $5.19 | 353,262 |
| 2021-09-28 | $5.42 | $5.43 | $5.20 | $5.30 | $5.30 | 74,899 |
| 2021-09-27 | $5.48 | $5.65 | $5.29 | $5.42 | $5.42 | 206,768 |
| 2021-09-24 | $5.69 | $5.69 | $5.48 | $5.48 | $5.48 | 78,138 |
| 2021-09-23 | $5.59 | $5.85 | $5.51 | $5.65 | $5.65 | 90,022 |
| 2021-09-22 | $5.48 | $5.83 | $5.43 | $5.59 | $5.59 | 106,870 |
| 2021-09-21 | $5.56 | $5.90 | $5.44 | $5.48 | $5.48 | 147,998 |
| 2021-09-20 | $5.72 | $5.84 | $5.54 | $5.55 | $5.55 | 80,374 |
| 2021-09-17 | $6.16 | $6.16 | $5.80 | $6.00 | $6.00 | 75,441 |
| 2021-09-16 | $5.51 | $6.36 | $5.51 | $6.15 | $6.15 | 307,321 |
| 2021-09-15 | $5.52 | $5.64 | $5.36 | $5.42 | $5.42 | 49,182 |
| 2021-09-14 | $5.80 | $5.96 | $5.50 | $5.51 | $5.51 | 206,193 |
| 2021-09-13 | $6.04 | $6.13 | $5.81 | $5.88 | $5.88 | 85,385 |
| 2021-09-10 | $6.18 | $6.19 | $6.01 | $6.04 | $6.04 | 152,252 |
| 2021-09-09 | $6.10 | $6.49 | $6.04 | $6.20 | $6.20 | 337,504 |
| 2021-09-08 | $6.40 | $6.44 | $6.19 | $6.26 | $6.26 | 120,761 |
| 2021-09-07 | $6.35 | $6.47 | $6.22 | $6.40 | $6.40 | 145,304 |
| 2021-09-03 | $6.46 | $6.61 | $6.31 | $6.39 | $6.39 | 121,696 |
| 2021-09-02 | $6.67 | $6.70 | $6.42 | $6.45 | $6.45 | 87,113 |
| 2021-09-01 | $6.70 | $7.15 | $6.42 | $6.60 | $6.60 | 230,990 |
| 2021-08-31 | $6.32 | $7.09 | $6.13 | $6.72 | $6.72 | 527,486 |
| 2021-08-30 | $6.29 | $6.52 | $6.05 | $6.32 | $6.32 | 161,079 |
| 2021-08-27 | $6.13 | $6.38 | $6.01 | $6.30 | $6.30 | 355,235 |
| 2021-08-26 | $5.97 | $6.73 | $5.83 | $6.07 | $6.07 | 371,805 |
| 2021-08-25 | $6.19 | $6.43 | $5.90 | $6.07 | $6.07 | 440,443 |
| 2021-08-24 | $5.50 | $6.70 | $5.41 | $6.18 | $6.18 | 660,979 |
| 2021-08-23 | $5.58 | $5.58 | $5.30 | $5.49 | $5.49 | 250,474 |
| 2021-08-20 | $5.50 | $5.60 | $5.33 | $5.34 | $5.34 | 148,593 |
| 2021-08-19 | $5.91 | $5.99 | $5.20 | $5.63 | $5.63 | 587,177 |
| 2021-08-18 | $5.74 | $6.08 | $5.44 | $5.93 | $5.93 | 218,021 |
| 2021-08-17 | $5.84 | $5.88 | $5.59 | $5.63 | $5.63 | 178,433 |
| 2021-08-16 | $6.44 | $6.44 | $5.80 | $5.89 | $5.89 | 156,701 |
| 2021-08-13 | $6.73 | $6.95 | $6.45 | $6.50 | $6.50 | 166,531 |
| 2021-08-12 | $7.00 | $7.13 | $6.81 | $6.86 | $6.86 | 78,845 |
| 2021-08-11 | $7.17 | $7.29 | $6.91 | $7.00 | $7.00 | 139,462 |
| 2021-08-10 | $7.55 | $7.55 | $7.08 | $7.31 | $7.31 | 109,014 |
| 2021-08-09 | $7.15 | $7.48 | $6.90 | $7.34 | $7.34 | 149,676 |
| 2021-08-06 | $7.26 | $7.37 | $7.01 | $7.14 | $7.14 | 127,580 |
| 2021-08-05 | $7.27 | $7.47 | $7.24 | $7.31 | $7.31 | 118,150 |
| 2021-08-04 | $7.65 | $7.86 | $7.36 | $7.50 | $7.50 | 122,168 |
| 2021-08-03 | $7.70 | $7.93 | $7.58 | $7.81 | $7.81 | 123,868 |
| 2021-08-02 | $7.72 | $8.30 | $7.70 | $7.86 | $7.86 | 300,575 |
| 2021-07-30 | $7.96 | $7.99 | $7.55 | $7.68 | $7.68 | 105,004 |
| 2021-07-29 | $7.77 | $7.96 | $7.47 | $7.75 | $7.75 | 117,103 |
| 2021-07-28 | $7.39 | $8.25 | $7.39 | $7.80 | $7.80 | 285,852 |
| 2021-07-27 | $8.13 | $8.15 | $7.37 | $7.60 | $7.60 | 366,034 |
| 2021-07-26 | $8.34 | $8.40 | $8.08 | $8.16 | $8.16 | 298,090 |
| 2021-07-23 | $8.91 | $9.00 | $8.25 | $8.35 | $8.35 | 295,231 |
| 2021-07-22 | $9.11 | $9.63 | $9.01 | $9.03 | $9.03 | 233,912 |
| 2021-07-21 | $8.81 | $10.38 | $8.53 | $9.41 | $9.41 | 682,965 |
| 2021-07-20 | $8.88 | $9.16 | $8.58 | $8.81 | $8.81 | 329,969 |
| 2021-07-19 | $8.59 | $9.26 | $8.30 | $8.99 | $8.99 | 530,905 |
| 2021-07-16 | $9.05 | $9.50 | $8.64 | $8.69 | $8.69 | 389,656 |
| 2021-07-15 | $9.25 | $10.80 | $8.81 | $9.20 | $9.20 | 685,992 |
| 2021-07-14 | $10.28 | $10.28 | $9.02 | $9.11 | $9.11 | 528,160 |
| 2021-07-13 | $10.95 | $11.77 | $10.06 | $10.06 | $10.06 | 825,320 |
| 2021-07-12 | $11.50 | $12.49 | $10.83 | $11.35 | $11.35 | 1,163,380 |
| 2021-07-09 | $11.65 | $12.18 | $10.33 | $11.22 | $11.22 | 2,330,823 |
| 2021-07-08 | $8.25 | $13.65 | $8.15 | $12.88 | $12.88 | 11,871,040 |
| 2021-07-07 | $10.05 | $10.22 | $8.82 | $9.00 | $9.00 | 585,193 |
| 2021-07-06 | $10.80 | $10.88 | $10.20 | $10.27 | $10.27 | 388,547 |
| 2021-07-02 | $11.84 | $11.95 | $10.81 | $11.06 | $11.06 | 405,874 |
| 2021-07-01 | $12.06 | $12.44 | $11.67 | $11.84 | $11.84 | 480,980 |
| 2021-06-30 | $13.00 | $13.03 | $12.25 | $12.31 | $12.31 | 509,772 |
| 2021-06-29 | $13.42 | $13.80 | $12.79 | $12.92 | $12.92 | 725,172 |
| 2021-06-28 | $12.80 | $14.48 | $12.70 | $13.60 | $13.60 | 2,171,723 |
| 2021-06-25 | $14.15 | $14.21 | $13.26 | $13.36 | $13.36 | 784,062 |
| 2021-06-24 | $14.53 | $14.98 | $14.10 | $14.10 | $14.10 | 636,676 |
| 2021-06-23 | $14.55 | $15.20 | $14.05 | $14.41 | $14.41 | 998,524 |
| 2021-06-22 | $14.52 | $14.95 | $14.00 | $14.25 | $14.25 | 1,380,583 |
| 2021-06-21 | $16.77 | $16.80 | $14.25 | $15.67 | $15.67 | 2,244,134 |
| 2021-06-18 | $19.00 | $19.90 | $16.70 | $16.80 | $16.80 | 10,629,660 |
| 2021-06-17 | $55.01 | $75.80 | $14.81 | $16.17 | $16.17 | 14,138,252 |
| 2021-06-16 | $47.00 | $59.44 | $46.50 | $59.00 | $59.00 | 68,569 |
| 2021-06-15 | $41.94 | $50.00 | $40.12 | $49.00 | $49.00 | 79,645 |
| 2021-06-14 | $41.00 | $43.00 | $37.00 | $43.00 | $43.00 | 56,426 |
| 2021-06-11 | $43.65 | $45.50 | $42.10 | $43.05 | $43.05 | 16,188 |
| 2021-06-10 | $46.99 | $47.68 | $42.80 | $43.65 | $43.65 | 23,087 |
| 2021-06-09 | $46.51 | $48.80 | $46.12 | $47.40 | $47.40 | 14,660 |
| 2021-06-08 | $47.65 | $50.59 | $47.15 | $48.88 | $48.88 | 16,718 |
| 2021-06-07 | $54.50 | $54.50 | $50.69 | $51.66 | $51.66 | 8,775 |
| 2021-06-04 | $52.17 | $52.17 | $50.00 | $50.00 | $50.00 | 8,777 |
| 2021-06-03 | $53.80 | $55.27 | $52.05 | $52.50 | $52.50 | 27,274 |
| 2021-06-02 | $50.85 | $53.95 | $48.00 | $53.90 | $53.90 | 25,279 |
| 2021-06-01 | $47.43 | $49.95 | $45.08 | $49.95 | $49.95 | 11,725 |
| 2021-05-28 | $45.38 | $52.00 | $45.38 | $48.03 | $48.03 | 30,867 |
| 2021-05-27 | $39.41 | $46.76 | $39.37 | $45.15 | $45.15 | 41,950 |
| 2021-05-26 | $37.14 | $38.10 | $36.47 | $38.10 | $38.10 | 6,212 |
| 2021-05-25 | $36.19 | $36.19 | $35.00 | $36.00 | $36.00 | 4,629 |
| 2021-05-24 | $35.85 | $35.85 | $35.19 | $35.21 | $35.21 | 3,585 |
| 2021-05-21 | $36.44 | $36.44 | $34.45 | $35.45 | $35.45 | 16,228 |
| 2021-05-20 | $31.56 | $34.43 | $31.56 | $34.10 | $34.10 | 17,434 |
| 2021-05-19 | $31.18 | $32.84 | $31.18 | $31.33 | $31.33 | 6,419 |
| 2021-05-18 | $33.59 | $34.05 | $32.68 | $32.98 | $32.98 | 12,200 |
| 2021-05-17 | $33.78 | $34.51 | $30.98 | $32.95 | $32.95 | 20,426 |
| 2021-05-14 | $33.30 | $33.49 | $32.00 | $33.02 | $33.02 | 17,667 |
| 2021-05-13 | $35.54 | $36.09 | $31.21 | $31.52 | $31.52 | 28,012 |
| 2021-05-12 | $35.01 | $36.80 | $34.18 | $34.60 | $34.60 | 27,064 |
| 2021-05-11 | $35.93 | $36.97 | $33.41 | $33.97 | $33.97 | 31,644 |
| 2021-05-10 | $38.38 | $39.68 | $35.50 | $36.12 | $36.12 | 26,724 |
| 2021-05-07 | $39.47 | $39.96 | $38.11 | $38.20 | $38.20 | 14,377 |
| 2021-05-06 | $42.66 | $43.19 | $38.60 | $39.19 | $39.19 | 30,177 |
| 2021-05-05 | $40.60 | $41.90 | $36.36 | $38.64 | $38.64 | 30,466 |
| 2021-05-04 | $41.79 | $42.10 | $39.51 | $40.56 | $40.56 | 20,953 |
| 2021-05-03 | $43.47 | $45.24 | $40.41 | $42.08 | $42.08 | 34,232 |
| 2021-04-30 | $46.38 | $46.38 | $43.47 | $44.80 | $44.80 | 22,719 |
| 2021-04-29 | $46.87 | $47.48 | $45.00 | $46.63 | $46.63 | 17,424 |
| 2021-04-28 | $47.00 | $49.87 | $46.21 | $47.40 | $47.40 | 44,664 |
| 2021-04-27 | $49.90 | $52.53 | $45.90 | $48.00 | $48.00 | 129,044 |
| 2021-04-26 | $38.10 | $46.94 | $37.35 | $45.00 | $45.00 | 121,980 |
| 2021-04-23 | $35.51 | $37.91 | $34.94 | $36.10 | $36.10 | 50,838 |
| 2021-04-22 | $38.00 | $39.00 | $35.10 | $35.95 | $35.95 | 90,481 |
| 2021-04-21 | $35.96 | $39.60 | $35.00 | $38.20 | $38.20 | 105,614 |
| 2021-04-20 | $37.53 | $40.00 | $35.04 | $36.18 | $36.18 | 89,139 |
| 2021-04-19 | $45.20 | $45.84 | $35.88 | $36.96 | $36.96 | 116,139 |
| 2021-04-16 | $47.40 | $47.89 | $44.50 | $45.19 | $45.19 | 65,802 |
| 2021-04-15 | $50.30 | $51.96 | $47.29 | $47.41 | $47.41 | 85,201 |
| 2021-04-14 | $57.64 | $60.99 | $51.10 | $52.04 | $52.04 | 245,019 |
| 2021-04-13 | $50.50 | $55.19 | $47.00 | $54.00 | $54.00 | 301,725 |
| 2021-04-12 | $46.21 | $59.26 | $44.10 | $49.43 | $49.43 | 888,476 |
| 2021-04-09 | $46.11 | $67.00 | $45.73 | $49.05 | $49.05 | 3,964,557 |
| 2021-04-08 | $67.72 | $71.49 | $41.03 | $42.30 | $42.30 | 1,489,408 |
| 2021-04-07 | $54.00 | $107.33 | $53.66 | $82.17 | $82.17 | 7,027,226 |
| 2021-04-06 | $11.40 | $46.00 | $11.40 | $39.00 | $39.00 | 1,776,683 |
UTime Ltd (UTME) News Headlines
Recent UTime Ltd (UTME) News
Similar Companies to UTime Ltd (UTME) in the Consumer Electronics Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Apple Inc | AAPL | Consumer Electronics | Technology | 137,000 |
| LG Display Co Ltd | LPL | Consumer Electronics | Technology | 25,533 |
| VOXX International Corp - Class A | VOXX | Consumer Electronics | Technology | 2,000 |
| Universal Electronics Inc | UEIC | Consumer Electronics | Technology | 1,550 |
| GoPro Inc - Class A | GPRO | Consumer Electronics | Technology | 1,400 |
| Sonos Inc | SONO | Consumer Electronics | Technology | 1,400 |
| Hamilton Beach Brands Holding Co - Class A | HBB | Consumer Electronics | Technology | 1,216 |
| Irobot Corp | IRBT | Consumer Electronics | Technology | 1,120 |
| VIZIO Holding Corp - Class A | VZIO | Consumer Electronics | Technology | 1,100 |
| Viomi Technology Co Ltd | VIOT | Consumer Electronics | Technology | 1,000 |