VectivBio Holding AG (VECT) Exchange: NASDAQ
Data as of April 18, 2024
$16.85 ($0.00) 0.00%
VectivBio Holding AG - Daily Information
Click for more stock information on VectivBio Holding AG.| Daily Information | Data |
|---|---|
| Date | April 18, 2024 |
| Open | $16.85 |
| Previous Close | $16.85 |
| High | $16.85 |
| Low | $16.85 |
| Adjusted Open | $16.85 |
| Previous Adjusted Close | $16.85 |
| Adjusted High | $16.85 |
| Adjusted Low | $16.85 |
About VectivBio Holding AG (VECT)
VectivBio Holding AG
Invest in VectivBio Holding AG (VECT)
Historical Stock Data for VectivBio Holding AG (VECT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2024-04-11 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2024-04-10 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2024-04-09 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2024-04-08 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2024-04-05 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2024-04-04 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2024-04-03 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2024-04-02 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2024-04-01 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2024-03-28 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2024-03-27 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2024-03-26 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2024-03-25 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2024-03-22 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2024-03-21 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2024-03-20 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2024-03-19 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2024-03-18 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2024-03-15 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2024-03-14 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2024-03-13 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2024-03-12 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2024-03-08 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2024-03-07 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2024-03-06 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2024-03-05 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2024-03-04 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2024-03-01 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2024-02-29 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2024-02-28 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2024-02-27 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2024-02-26 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2024-02-23 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2024-02-22 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2024-02-21 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2024-02-20 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2024-02-16 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2024-02-15 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2024-02-14 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2024-02-13 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2024-02-12 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2024-02-09 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2024-02-08 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2024-02-07 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2024-02-06 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2024-02-05 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2024-02-02 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2024-02-01 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2024-01-31 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2024-01-30 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2024-01-29 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2024-01-26 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2024-01-25 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2024-01-24 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2024-01-23 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2024-01-22 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2024-01-19 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2024-01-18 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2024-01-17 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2024-01-16 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2024-01-12 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2024-01-11 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2024-01-10 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2024-01-09 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2024-01-08 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2024-01-05 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2024-01-04 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2024-01-03 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2024-01-02 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2023-12-29 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2023-12-28 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2023-12-27 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2023-12-26 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2023-12-22 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2023-12-21 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2023-12-20 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2023-12-19 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2023-12-18 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2023-12-15 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2023-12-14 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2023-12-13 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2023-12-12 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2023-12-11 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2023-12-08 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2023-12-07 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2023-12-06 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2023-12-05 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2023-12-04 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2023-12-01 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2023-11-30 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2023-11-29 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2023-11-28 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2023-11-27 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2023-11-24 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2023-11-22 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2023-11-21 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2023-11-20 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2023-11-17 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2023-11-16 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2023-11-15 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2023-11-14 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2023-11-13 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2023-11-10 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2023-11-09 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2023-11-08 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2023-11-07 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2023-11-06 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2023-11-03 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2023-11-02 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2023-11-01 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2023-10-31 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2023-10-30 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2023-10-27 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2023-10-26 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2023-10-25 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2023-10-24 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2023-10-23 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2023-10-20 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2023-10-19 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2023-10-18 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2023-10-17 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2023-10-16 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2023-10-13 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2023-10-12 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2023-10-11 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2023-10-10 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2023-10-09 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2023-10-06 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2023-10-05 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2023-10-04 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2023-10-03 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2023-10-02 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2023-09-29 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2023-09-28 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2023-09-27 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2023-09-26 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2023-09-25 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2023-09-22 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2023-09-21 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2023-09-20 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2023-09-19 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2023-09-18 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2023-09-15 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2023-09-14 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2023-09-13 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2023-09-12 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2023-09-11 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2023-09-08 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2023-09-07 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2023-09-06 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2023-09-05 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2023-09-01 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2023-08-31 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2023-08-30 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2023-08-29 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2023-08-28 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2023-08-25 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2023-08-24 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2023-08-23 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2023-08-22 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2023-08-21 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2023-08-18 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2023-08-17 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2023-08-16 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2023-08-15 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2023-08-14 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2023-08-11 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2023-08-10 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2023-08-09 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2023-08-08 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2023-08-07 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2023-08-04 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2023-08-03 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2023-08-02 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2023-08-01 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2023-07-31 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2023-07-28 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2023-07-27 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2023-07-26 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2023-07-25 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2023-07-24 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2023-07-21 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2023-07-20 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2023-07-19 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2023-07-18 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2023-07-17 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2023-07-14 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2023-07-13 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2023-07-12 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2023-07-11 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2023-07-10 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2023-07-07 | $16.80 | $16.88 | $16.80 | $16.85 | $16.85 | 130,404 |
| 2023-07-06 | $16.73 | $16.85 | $16.72 | $16.85 | $16.85 | 251,943 |
| 2023-07-05 | $16.76 | $16.86 | $16.53 | $16.82 | $16.82 | 290,073 |
| 2023-07-03 | $16.89 | $16.93 | $16.20 | $16.35 | $16.35 | 286,805 |
| 2023-06-30 | $16.92 | $16.94 | $16.86 | $16.87 | $16.87 | 200,766 |
| 2023-06-29 | $16.93 | $16.98 | $16.92 | $16.92 | $16.92 | 173,963 |
| 2023-06-28 | $16.94 | $16.98 | $16.91 | $16.94 | $16.94 | 382,095 |
| 2023-06-27 | $16.90 | $16.97 | $16.89 | $16.97 | $16.97 | 378,293 |
| 2023-06-26 | $16.86 | $16.92 | $16.85 | $16.92 | $16.92 | 355,197 |
| 2023-06-23 | $16.88 | $16.89 | $16.82 | $16.85 | $16.85 | 881,475 |
| 2023-06-22 | $16.90 | $16.92 | $16.85 | $16.86 | $16.86 | 994,074 |
| 2023-06-21 | $16.90 | $16.93 | $16.89 | $16.89 | $16.89 | 1,085,653 |
| 2023-06-20 | $16.90 | $16.94 | $16.89 | $16.90 | $16.90 | 3,242,101 |
| 2023-06-16 | $16.88 | $16.91 | $16.88 | $16.90 | $16.90 | 9,451,639 |
| 2023-06-15 | $16.72 | $16.85 | $16.72 | $16.74 | $16.74 | 704,510 |
| 2023-06-14 | $16.72 | $16.76 | $16.69 | $16.72 | $16.72 | 828,393 |
| 2023-06-13 | $16.74 | $16.83 | $16.66 | $16.70 | $16.70 | 1,075,910 |
| 2023-06-12 | $16.75 | $16.84 | $16.66 | $16.72 | $16.72 | 529,934 |
| 2023-06-09 | $16.70 | $16.78 | $16.68 | $16.71 | $16.71 | 422,219 |
| 2023-06-08 | $16.66 | $16.77 | $16.65 | $16.69 | $16.69 | 713,384 |
| 2023-06-07 | $16.61 | $16.75 | $16.61 | $16.67 | $16.67 | 316,262 |
| 2023-06-06 | $16.66 | $16.75 | $16.55 | $16.60 | $16.60 | 818,117 |
| 2023-06-05 | $16.56 | $16.65 | $16.51 | $16.60 | $16.60 | 472,256 |
| 2023-06-02 | $16.60 | $16.66 | $16.45 | $16.57 | $16.57 | 588,901 |
| 2023-06-01 | $16.56 | $16.80 | $16.50 | $16.55 | $16.55 | 976,363 |
| 2023-05-31 | $16.40 | $16.56 | $16.39 | $16.55 | $16.55 | 1,653,356 |
| 2023-05-30 | $16.32 | $16.46 | $16.25 | $16.35 | $16.35 | 660,173 |
| 2023-05-26 | $16.36 | $16.59 | $16.25 | $16.28 | $16.28 | 1,290,485 |
| 2023-05-25 | $16.35 | $16.60 | $16.32 | $16.34 | $16.34 | 1,897,073 |
| 2023-05-24 | $16.35 | $16.63 | $16.25 | $16.35 | $16.35 | 2,925,407 |
| 2023-05-23 | $16.21 | $16.60 | $16.21 | $16.50 | $16.50 | 8,115,302 |
| 2023-05-22 | $16.16 | $16.45 | $16.08 | $16.21 | $16.21 | 23,520,957 |
| 2023-05-19 | $11.00 | $11.99 | $11.00 | $11.90 | $11.90 | 34,450 |
| 2023-05-18 | $11.17 | $11.21 | $10.85 | $11.00 | $11.00 | 67,755 |
| 2023-05-17 | $11.37 | $11.69 | $10.76 | $11.05 | $11.05 | 88,397 |
| 2023-05-16 | $11.57 | $12.09 | $11.11 | $11.28 | $11.28 | 101,203 |
| 2023-05-15 | $11.88 | $12.65 | $11.54 | $11.78 | $11.78 | 65,654 |
| 2023-05-12 | $11.80 | $12.13 | $11.59 | $11.87 | $11.87 | 49,999 |
| 2023-05-11 | $11.62 | $12.20 | $11.32 | $11.74 | $11.74 | 40,211 |
| 2023-05-10 | $10.88 | $12.31 | $10.88 | $11.38 | $11.38 | 106,753 |
| 2023-05-09 | $10.89 | $11.30 | $10.38 | $10.98 | $10.98 | 26,918 |
| 2023-05-08 | $10.54 | $11.03 | $10.33 | $10.62 | $10.62 | 18,895 |
| 2023-05-05 | $11.03 | $11.03 | $10.60 | $10.69 | $10.69 | 41,102 |
| 2023-05-04 | $10.63 | $10.96 | $10.51 | $10.75 | $10.75 | 22,366 |
| 2023-05-03 | $10.74 | $10.81 | $10.61 | $10.76 | $10.76 | 34,173 |
| 2023-05-02 | $10.99 | $11.21 | $10.59 | $10.61 | $10.61 | 33,998 |
| 2023-05-01 | $10.54 | $11.37 | $10.08 | $10.90 | $10.90 | 34,566 |
| 2023-04-28 | $10.77 | $10.84 | $10.35 | $10.49 | $10.49 | 70,722 |
| 2023-04-27 | $11.28 | $11.50 | $10.59 | $10.93 | $10.93 | 53,037 |
| 2023-04-26 | $11.49 | $11.95 | $10.90 | $11.20 | $11.20 | 81,953 |
| 2023-04-25 | $11.48 | $11.97 | $10.94 | $11.45 | $11.45 | 51,128 |
| 2023-04-24 | $11.38 | $11.98 | $10.30 | $11.49 | $11.49 | 70,627 |
| 2023-04-21 | $9.94 | $10.88 | $9.53 | $10.88 | $10.88 | 75,644 |
| 2023-04-20 | $9.26 | $9.94 | $8.98 | $9.50 | $9.50 | 228,538 |
| 2023-04-19 | $8.91 | $9.37 | $8.40 | $9.00 | $9.00 | 30,122 |
| 2023-04-18 | $8.19 | $8.64 | $8.15 | $8.54 | $8.54 | 57,492 |
| 2023-04-17 | $8.23 | $8.87 | $8.14 | $8.29 | $8.29 | 91,138 |
| 2023-04-14 | $8.61 | $8.67 | $8.02 | $8.60 | $8.60 | 19,792 |
| 2023-04-13 | $8.54 | $8.87 | $8.54 | $8.70 | $8.70 | 14,821 |
| 2023-04-12 | $8.70 | $8.75 | $8.60 | $8.70 | $8.70 | 20,900 |
| 2023-04-11 | $8.95 | $8.95 | $8.62 | $8.75 | $8.75 | 5,297 |
| 2023-04-10 | $9.00 | $9.11 | $8.77 | $8.96 | $8.96 | 4,035 |
| 2023-04-06 | $8.93 | $9.15 | $8.55 | $9.11 | $9.11 | 7,149 |
| 2023-04-05 | $8.68 | $9.00 | $8.59 | $8.70 | $8.70 | 21,986 |
| 2023-04-04 | $9.00 | $9.15 | $8.56 | $8.70 | $8.70 | 483,532 |
| 2023-04-03 | $8.55 | $8.82 | $8.55 | $8.81 | $8.81 | 18,149 |
| 2023-03-31 | $8.80 | $8.99 | $8.50 | $8.51 | $8.51 | 4,335 |
| 2023-03-30 | $8.53 | $8.75 | $8.25 | $8.75 | $8.75 | 40,010 |
| 2023-03-29 | $8.19 | $8.68 | $8.19 | $8.31 | $8.31 | 8,979 |
| 2023-03-28 | $8.74 | $9.05 | $8.03 | $8.35 | $8.35 | 37,579 |
| 2023-03-27 | $8.35 | $8.67 | $8.21 | $8.40 | $8.40 | 115,318 |
| 2023-03-24 | $8.22 | $8.90 | $8.00 | $8.25 | $8.25 | 29,321 |
| 2023-03-23 | $8.06 | $9.15 | $8.06 | $8.11 | $8.11 | 56,486 |
| 2023-03-22 | $8.18 | $8.50 | $7.86 | $8.00 | $8.00 | 120,736 |
| 2023-03-21 | $8.21 | $8.21 | $8.15 | $8.15 | $8.15 | 1,131 |
| 2023-03-20 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 25 |
| 2023-03-17 | $7.84 | $8.07 | $7.83 | $8.06 | $8.06 | 1,458 |
| 2023-03-16 | $7.83 | $8.11 | $7.83 | $8.11 | $8.11 | 11,895 |
| 2023-03-15 | $8.24 | $8.24 | $7.55 | $8.09 | $8.09 | 15,563 |
| 2023-03-14 | $8.24 | $8.24 | $7.87 | $8.00 | $8.00 | 14,039 |
| 2023-03-13 | $8.25 | $8.25 | $7.85 | $8.00 | $8.00 | 7,154 |
| 2023-03-10 | $8.26 | $8.53 | $8.21 | $8.22 | $8.22 | 5,703 |
| 2023-03-09 | $8.35 | $8.35 | $8.20 | $8.30 | $8.30 | 1,499 |
| 2023-03-08 | $8.17 | $8.62 | $8.10 | $8.30 | $8.30 | 3,954 |
| 2023-03-07 | $9.00 | $9.32 | $8.13 | $8.19 | $8.19 | 36,968 |
| 2023-03-06 | $9.04 | $9.30 | $8.85 | $8.98 | $8.98 | 21,991 |
| 2023-03-03 | $9.01 | $9.16 | $8.75 | $9.15 | $9.15 | 10,253 |
| 2023-03-02 | $9.23 | $9.25 | $8.53 | $9.10 | $9.10 | 35,071 |
| 2023-03-01 | $8.78 | $9.20 | $8.65 | $9.00 | $9.00 | 20,350 |
| 2023-02-28 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 132 |
| 2023-02-27 | $8.75 | $8.86 | $8.51 | $8.78 | $8.78 | 13,291 |
| 2023-02-24 | $8.70 | $8.75 | $8.61 | $8.68 | $8.68 | 2,798 |
| 2023-02-23 | $8.74 | $8.74 | $8.43 | $8.65 | $8.65 | 3,169 |
| 2023-02-22 | $8.63 | $8.75 | $8.11 | $8.75 | $8.75 | 8,250 |
| 2023-02-21 | $8.64 | $8.75 | $8.32 | $8.60 | $8.60 | 13,759 |
| 2023-02-17 | $8.24 | $8.55 | $7.86 | $8.50 | $8.50 | 10,874 |
| 2023-02-16 | $8.04 | $8.23 | $7.92 | $7.92 | $7.92 | 3,304 |
| 2023-02-15 | $8.00 | $8.18 | $8.00 | $8.03 | $8.03 | 3,370 |
| 2023-02-14 | $7.84 | $8.15 | $7.82 | $8.00 | $8.00 | 24,786 |
| 2023-02-13 | $8.11 | $8.11 | $7.53 | $7.53 | $7.53 | 15,050 |
| 2023-02-10 | $8.15 | $8.20 | $8.01 | $8.06 | $8.06 | 11,146 |
| 2023-02-09 | $8.50 | $8.50 | $8.10 | $8.19 | $8.19 | 10,904 |
| 2023-02-08 | $8.30 | $8.55 | $8.10 | $8.42 | $8.42 | 48,080 |
| 2023-02-07 | $8.60 | $8.70 | $8.25 | $8.25 | $8.25 | 11,582 |
| 2023-02-06 | $8.42 | $8.70 | $8.12 | $8.69 | $8.69 | 49,359 |
| 2023-02-03 | $8.10 | $8.70 | $8.10 | $8.55 | $8.55 | 3,937 |
| 2023-02-02 | $8.20 | $8.80 | $8.15 | $8.30 | $8.30 | 40,554 |
| 2023-02-01 | $8.01 | $8.19 | $7.85 | $8.12 | $8.12 | 10,113 |
| 2023-01-31 | $7.56 | $8.05 | $7.56 | $8.02 | $8.02 | 9,435 |
| 2023-01-30 | $7.60 | $8.02 | $7.53 | $7.76 | $7.76 | 5,938 |
| 2023-01-27 | $7.92 | $8.10 | $7.50 | $7.53 | $7.53 | 23,483 |
| 2023-01-26 | $7.50 | $7.77 | $7.28 | $7.52 | $7.52 | 2,671 |
| 2023-01-25 | $7.41 | $7.50 | $7.05 | $7.50 | $7.50 | 31,443 |
| 2023-01-24 | $7.62 | $7.73 | $7.00 | $7.50 | $7.50 | 45,727 |
| 2023-01-23 | $7.58 | $7.93 | $7.18 | $7.34 | $7.34 | 31,980 |
| 2023-01-20 | $7.83 | $8.17 | $7.54 | $7.67 | $7.67 | 6,025 |
| 2023-01-19 | $8.20 | $8.20 | $7.40 | $7.70 | $7.70 | 21,527 |
| 2023-01-18 | $7.45 | $7.82 | $7.36 | $7.67 | $7.67 | 35,765 |
| 2023-01-17 | $7.61 | $7.70 | $7.32 | $7.57 | $7.57 | 44,218 |
| 2023-01-13 | $7.59 | $8.05 | $7.25 | $7.69 | $7.69 | 91,349 |
| 2023-01-12 | $7.90 | $8.24 | $7.03 | $7.55 | $7.55 | 72,104 |
| 2023-01-11 | $8.68 | $8.91 | $8.15 | $8.28 | $8.28 | 7,688 |
| 2023-01-10 | $8.78 | $8.96 | $8.46 | $8.50 | $8.50 | 34,695 |
| 2023-01-09 | $8.95 | $9.45 | $8.40 | $8.95 | $8.95 | 98,205 |
| 2023-01-06 | $8.79 | $8.89 | $8.71 | $8.89 | $8.89 | 3,463 |
| 2023-01-05 | $8.47 | $8.79 | $7.50 | $8.75 | $8.75 | 48,727 |
| 2023-01-04 | $8.64 | $8.64 | $8.52 | $8.57 | $8.57 | 2,197 |
| 2023-01-03 | $8.74 | $8.76 | $8.71 | $8.76 | $8.76 | 2,168 |
| 2022-12-30 | $8.79 | $8.79 | $8.25 | $8.67 | $8.67 | 10,843 |
| 2022-12-29 | $9.00 | $9.15 | $8.78 | $8.78 | $8.78 | 3,089 |
| 2022-12-28 | $9.04 | $9.04 | $8.76 | $8.98 | $8.98 | 4,632 |
| 2022-12-27 | $8.73 | $9.00 | $8.73 | $8.78 | $8.78 | 7,597 |
| 2022-12-23 | $8.61 | $8.80 | $8.50 | $8.79 | $8.79 | 4,434 |
| 2022-12-22 | $9.00 | $9.00 | $8.51 | $8.87 | $8.87 | 4,192 |
| 2022-12-21 | $8.95 | $8.95 | $8.85 | $8.85 | $8.85 | 672 |
| 2022-12-20 | $8.99 | $8.99 | $8.87 | $8.87 | $8.87 | 557 |
| 2022-12-19 | $8.85 | $8.89 | $8.80 | $8.89 | $8.89 | 1,490 |
| 2022-12-16 | $8.88 | $8.88 | $8.51 | $8.67 | $8.67 | 1,098 |
| 2022-12-15 | $8.04 | $8.80 | $7.70 | $8.70 | $8.70 | 12,584 |
| 2022-12-14 | $8.68 | $8.75 | $8.55 | $8.63 | $8.63 | 13,156 |
| 2022-12-13 | $8.37 | $8.77 | $8.37 | $8.49 | $8.49 | 9,040 |
| 2022-12-12 | $8.10 | $8.37 | $7.64 | $8.37 | $8.37 | 2,921 |
| 2022-12-09 | $7.97 | $7.97 | $7.97 | $7.97 | $7.97 | 1,562 |
| 2022-12-08 | $7.94 | $8.20 | $7.94 | $8.19 | $8.19 | 2,490 |
| 2022-12-07 | $7.79 | $7.97 | $7.75 | $7.95 | $7.95 | 23,892 |
| 2022-12-06 | $8.02 | $8.02 | $7.85 | $7.85 | $7.85 | 953 |
| 2022-12-05 | $8.00 | $8.13 | $7.79 | $7.79 | $7.79 | 6,227 |
| 2022-12-02 | $8.00 | $8.22 | $7.98 | $8.22 | $8.22 | 2,562 |
| 2022-12-01 | $8.25 | $8.25 | $8.18 | $8.25 | $8.25 | 1,779 |
| 2022-11-30 | $8.39 | $8.39 | $8.13 | $8.26 | $8.26 | 4,015 |
| 2022-11-29 | $8.26 | $8.26 | $7.75 | $8.21 | $8.21 | 2,775 |
| 2022-11-28 | $8.25 | $8.40 | $7.97 | $8.25 | $8.25 | 3,789 |
| 2022-11-25 | $8.46 | $8.50 | $8.15 | $8.48 | $8.48 | 4,304 |
| 2022-11-23 | $8.46 | $8.50 | $7.70 | $8.20 | $8.20 | 9,575 |
| 2022-11-22 | $8.26 | $8.41 | $8.26 | $8.41 | $8.41 | 893 |
| 2022-11-21 | $7.91 | $8.56 | $7.78 | $8.26 | $8.26 | 2,665 |
| 2022-11-18 | $8.20 | $8.20 | $7.75 | $7.89 | $7.89 | 9,144 |
| 2022-11-17 | $7.96 | $8.45 | $7.96 | $8.31 | $8.31 | 1,193 |
| 2022-11-16 | $7.95 | $8.18 | $7.72 | $8.00 | $8.00 | 5,178 |
| 2022-11-15 | $7.85 | $8.06 | $7.81 | $8.05 | $8.05 | 2,440 |
| 2022-11-14 | $8.45 | $8.53 | $8.01 | $8.02 | $8.02 | 9,084 |
| 2022-11-11 | $8.22 | $8.60 | $8.00 | $8.39 | $8.39 | 6,131 |
| 2022-11-10 | $9.00 | $9.00 | $8.08 | $8.50 | $8.50 | 11,053 |
| 2022-11-09 | $8.74 | $9.00 | $8.70 | $8.89 | $8.89 | 3,333 |
| 2022-11-08 | $8.38 | $9.15 | $8.30 | $8.79 | $8.79 | 43,382 |
| 2022-11-07 | $8.60 | $8.79 | $8.11 | $8.49 | $8.49 | 12,608 |
| 2022-11-04 | $8.54 | $8.75 | $8.07 | $8.65 | $8.65 | 11,592 |
| 2022-11-03 | $8.27 | $8.75 | $7.44 | $8.43 | $8.43 | 9,843 |
| 2022-11-02 | $8.05 | $8.75 | $8.02 | $8.39 | $8.39 | 5,029 |
| 2022-11-01 | $8.64 | $8.80 | $8.07 | $8.48 | $8.48 | 5,236 |
| 2022-10-31 | $8.51 | $8.90 | $7.77 | $8.64 | $8.64 | 14,061 |
| 2022-10-28 | $7.80 | $8.58 | $7.77 | $8.44 | $8.44 | 15,125 |
| 2022-10-27 | $7.76 | $8.00 | $7.16 | $7.76 | $7.76 | 8,089 |
| 2022-10-26 | $7.37 | $7.80 | $7.12 | $7.80 | $7.80 | 24,912 |
| 2022-10-25 | $7.16 | $7.52 | $7.11 | $7.29 | $7.29 | 3,495 |
| 2022-10-24 | $7.46 | $7.46 | $7.10 | $7.21 | $7.21 | 6,796 |
| 2022-10-21 | $7.40 | $7.80 | $6.99 | $7.41 | $7.41 | 13,128 |
| 2022-10-20 | $7.26 | $7.43 | $7.05 | $7.28 | $7.28 | 16,072 |
| 2022-10-19 | $7.49 | $7.86 | $7.14 | $7.22 | $7.22 | 10,814 |
| 2022-10-18 | $6.97 | $7.59 | $6.97 | $7.36 | $7.36 | 13,373 |
| 2022-10-17 | $7.01 | $7.65 | $7.01 | $7.25 | $7.25 | 31,594 |
| 2022-10-14 | $7.95 | $7.96 | $7.10 | $7.50 | $7.50 | 49,522 |
| 2022-10-13 | $7.81 | $9.29 | $7.36 | $7.90 | $7.90 | 228,951 |
| 2022-10-12 | $6.75 | $6.97 | $6.10 | $6.79 | $6.79 | 21,845 |
| 2022-10-11 | $6.54 | $6.94 | $6.54 | $6.78 | $6.78 | 9,934 |
| 2022-10-10 | $6.94 | $7.19 | $6.81 | $6.98 | $6.98 | 16,626 |
| 2022-10-07 | $6.84 | $7.40 | $6.62 | $7.18 | $7.18 | 11,547 |
| 2022-10-06 | $6.65 | $6.95 | $6.65 | $6.94 | $6.94 | 17,305 |
| 2022-10-05 | $6.27 | $6.63 | $6.20 | $6.63 | $6.63 | 19,531 |
| 2022-10-04 | $6.64 | $6.64 | $6.15 | $6.50 | $6.50 | 25,946 |
| 2022-10-03 | $6.50 | $6.60 | $6.00 | $6.43 | $6.43 | 48,934 |
| 2022-09-30 | $5.00 | $6.20 | $5.00 | $6.00 | $6.00 | 215,963 |
| 2022-09-29 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 1,313 |
| 2022-09-28 | $4.77 | $4.80 | $4.77 | $4.80 | $4.80 | 587 |
| 2022-09-27 | $4.62 | $4.99 | $4.25 | $4.99 | $4.99 | 4,063 |
| 2022-09-26 | $4.91 | $5.04 | $4.90 | $5.04 | $5.04 | 1,038 |
| 2022-09-23 | $4.75 | $4.90 | $4.70 | $4.90 | $4.90 | 2,449 |
| 2022-09-22 | $4.74 | $4.74 | $4.74 | $4.74 | $4.74 | 639 |
| 2022-09-21 | $4.95 | $4.95 | $4.73 | $4.74 | $4.74 | 543 |
| 2022-09-20 | $4.70 | $5.14 | $4.70 | $4.70 | $4.70 | 1,006 |
| 2022-09-19 | $4.80 | $5.16 | $4.75 | $4.88 | $4.88 | 15,738 |
| 2022-09-16 | $5.17 | $5.28 | $4.93 | $4.93 | $4.93 | 4,336 |
| 2022-09-15 | $4.94 | $5.06 | $4.94 | $5.06 | $5.06 | 854 |
| 2022-09-14 | $5.08 | $5.08 | $4.91 | $4.92 | $4.92 | 2,222 |
| 2022-09-13 | $5.20 | $5.24 | $4.98 | $5.15 | $5.15 | 7,086 |
| 2022-09-12 | $5.15 | $5.29 | $4.96 | $4.96 | $4.96 | 9,089 |
| 2022-09-09 | $5.00 | $5.05 | $5.00 | $5.05 | $5.05 | 2,737 |
| 2022-09-08 | $5.04 | $5.26 | $5.01 | $5.26 | $5.26 | 1,020 |
| 2022-09-07 | $4.96 | $5.29 | $4.96 | $5.25 | $5.25 | 4,755 |
| 2022-09-06 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 802 |
| 2022-09-02 | $5.20 | $5.20 | $5.02 | $5.17 | $5.17 | 1,013 |
| 2022-09-01 | $5.25 | $5.25 | $5.20 | $5.20 | $5.20 | 221 |
| 2022-08-31 | $5.44 | $5.44 | $5.23 | $5.37 | $5.37 | 2,721 |
| 2022-08-30 | $5.35 | $5.35 | $5.00 | $5.15 | $5.15 | 157,556 |
| 2022-08-29 | $5.49 | $5.49 | $5.49 | $5.49 | $5.49 | 493 |
| 2022-08-26 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 243 |
| 2022-08-25 | $5.41 | $5.45 | $5.13 | $5.28 | $5.28 | 1,059 |
| 2022-08-24 | $5.32 | $5.58 | $5.10 | $5.51 | $5.51 | 2,540 |
| 2022-08-23 | $5.22 | $5.22 | $5.21 | $5.21 | $5.21 | 926 |
| 2022-08-22 | $5.44 | $5.49 | $4.84 | $5.20 | $5.20 | 17,665 |
| 2022-08-19 | $5.40 | $5.40 | $5.03 | $5.38 | $5.38 | 784 |
| 2022-08-18 | $5.43 | $5.83 | $5.27 | $5.51 | $5.51 | 171,300 |
| 2022-08-17 | $5.51 | $5.62 | $5.25 | $5.46 | $5.46 | 7,826 |
| 2022-08-16 | $5.56 | $5.60 | $5.47 | $5.59 | $5.59 | 2,653 |
| 2022-08-15 | $5.66 | $5.83 | $5.66 | $5.83 | $5.83 | 1,386 |
| 2022-08-12 | $5.62 | $5.75 | $5.62 | $5.66 | $5.66 | 1,060 |
| 2022-08-11 | $5.13 | $5.56 | $5.13 | $5.51 | $5.51 | 12,748 |
| 2022-08-10 | $5.67 | $5.67 | $5.44 | $5.44 | $5.44 | 1,532 |
| 2022-08-09 | $5.86 | $5.86 | $5.01 | $5.47 | $5.47 | 12,496 |
| 2022-08-08 | $5.68 | $6.04 | $5.50 | $5.54 | $5.54 | 2,272 |
| 2022-08-05 | $5.45 | $6.01 | $4.96 | $5.51 | $5.51 | 8,398 |
| 2022-08-04 | $5.55 | $6.03 | $5.43 | $5.50 | $5.50 | 16,287 |
| 2022-08-03 | $5.50 | $5.50 | $4.69 | $5.49 | $5.49 | 13,150 |
| 2022-08-02 | $5.75 | $5.75 | $5.46 | $5.58 | $5.58 | 2,193 |
| 2022-08-01 | $5.79 | $6.39 | $5.65 | $5.84 | $5.84 | 9,937 |
| 2022-07-29 | $5.75 | $5.75 | $5.47 | $5.68 | $5.68 | 11,724 |
| 2022-07-28 | $5.51 | $5.93 | $5.49 | $5.90 | $5.90 | 3,899 |
| 2022-07-27 | $5.59 | $5.60 | $5.59 | $5.60 | $5.60 | 505 |
| 2022-07-26 | $5.26 | $5.91 | $5.26 | $5.50 | $5.50 | 8,069 |
| 2022-07-25 | $5.42 | $5.75 | $5.21 | $5.44 | $5.44 | 5,858 |
| 2022-07-22 | $5.85 | $5.85 | $5.15 | $5.66 | $5.66 | 5,605 |
| 2022-07-21 | $5.98 | $6.14 | $5.77 | $5.84 | $5.84 | 12,720 |
| 2022-07-20 | $5.79 | $6.07 | $5.79 | $6.07 | $6.07 | 753 |
| 2022-07-19 | $5.93 | $5.96 | $5.78 | $5.78 | $5.78 | 9,349 |
| 2022-07-18 | $6.06 | $6.15 | $5.88 | $5.99 | $5.99 | 15,641 |
| 2022-07-15 | $5.85 | $6.22 | $5.77 | $6.01 | $6.01 | 31,549 |
| 2022-07-14 | $6.22 | $6.22 | $5.79 | $5.96 | $5.96 | 5,237 |
| 2022-07-13 | $5.80 | $5.99 | $5.80 | $5.81 | $5.81 | 3,277 |
| 2022-07-12 | $5.85 | $5.90 | $5.75 | $5.76 | $5.76 | 18,329 |
| 2022-07-11 | $6.05 | $6.38 | $5.84 | $5.84 | $5.84 | 5,892 |
| 2022-07-08 | $6.11 | $6.20 | $5.88 | $5.88 | $5.88 | 5,899 |
| 2022-07-07 | $5.78 | $6.06 | $5.78 | $5.89 | $5.89 | 7,923 |
| 2022-07-06 | $6.00 | $6.01 | $5.94 | $5.96 | $5.96 | 7,297 |
| 2022-07-05 | $5.94 | $6.21 | $5.77 | $5.87 | $5.87 | 27,456 |
| 2022-07-01 | $5.90 | $6.50 | $5.73 | $5.75 | $5.75 | 41,109 |
| 2022-06-30 | $5.69 | $5.69 | $5.40 | $5.40 | $5.40 | 4,744 |
| 2022-06-29 | $5.62 | $5.75 | $5.50 | $5.70 | $5.70 | 5,391 |
| 2022-06-28 | $5.87 | $5.90 | $5.62 | $5.62 | $5.62 | 6,887 |
| 2022-06-27 | $5.50 | $5.91 | $5.50 | $5.91 | $5.91 | 3,657 |
| 2022-06-24 | $5.61 | $5.96 | $5.42 | $5.57 | $5.57 | 32,075 |
| 2022-06-23 | $5.83 | $5.83 | $5.65 | $5.65 | $5.65 | 8,187 |
| 2022-06-22 | $5.95 | $5.95 | $5.60 | $5.65 | $5.65 | 5,072 |
| 2022-06-21 | $5.88 | $5.99 | $5.07 | $5.71 | $5.71 | 37,391 |
| 2022-06-17 | $5.73 | $5.88 | $5.25 | $5.60 | $5.60 | 79,131 |
| 2022-06-16 | $5.01 | $5.68 | $4.92 | $5.25 | $5.25 | 57,257 |
| 2022-06-15 | $5.15 | $5.31 | $4.52 | $5.25 | $5.25 | 599,636 |
| 2022-06-14 | $5.81 | $6.00 | $5.81 | $5.94 | $5.94 | 8,994 |
| 2022-06-13 | $5.40 | $5.60 | $5.10 | $5.60 | $5.60 | 2,219 |
| 2022-06-10 | $5.39 | $6.26 | $5.39 | $5.64 | $5.64 | 7,814 |
| 2022-06-09 | $5.40 | $5.40 | $5.33 | $5.33 | $5.33 | 1,773 |
| 2022-06-08 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 209 |
| 2022-06-07 | $5.30 | $6.19 | $5.30 | $6.10 | $6.10 | 5,832 |
| 2022-06-06 | $5.72 | $6.24 | $5.29 | $6.24 | $6.24 | 2,073 |
| 2022-06-03 | $5.71 | $5.71 | $5.71 | $5.71 | $5.71 | 345 |
| 2022-06-02 | $5.41 | $6.26 | $5.41 | $5.83 | $5.83 | 3,083 |
| 2022-06-01 | $5.57 | $5.57 | $5.02 | $5.25 | $5.25 | 1,545 |
| 2022-05-31 | $6.13 | $6.13 | $5.84 | $5.84 | $5.84 | 1,767 |
| 2022-05-27 | $5.50 | $6.23 | $5.40 | $6.23 | $6.23 | 3,006 |
| 2022-05-26 | $5.46 | $5.46 | $5.46 | $5.46 | $5.46 | 462 |
| 2022-05-25 | $5.58 | $6.08 | $5.21 | $5.46 | $5.46 | 6,081 |
| 2022-05-24 | $6.28 | $6.28 | $5.63 | $5.81 | $5.81 | 7,771 |
| 2022-05-23 | $6.75 | $6.83 | $6.20 | $6.21 | $6.21 | 12,358 |
| 2022-05-20 | $6.42 | $6.92 | $6.42 | $6.55 | $6.55 | 8,671 |
| 2022-05-19 | $6.04 | $6.99 | $6.01 | $6.30 | $6.30 | 56,357 |
| 2022-05-18 | $6.08 | $6.65 | $5.68 | $6.00 | $6.00 | 53,089 |
| 2022-05-17 | $5.70 | $6.26 | $5.70 | $6.02 | $6.02 | 26,122 |
| 2022-05-16 | $5.36 | $6.66 | $5.36 | $5.68 | $5.68 | 26,130 |
| 2022-05-13 | $5.49 | $5.90 | $4.94 | $5.46 | $5.46 | 27,661 |
| 2022-05-12 | $4.86 | $5.48 | $4.66 | $5.30 | $5.30 | 33,578 |
| 2022-05-11 | $4.80 | $5.20 | $4.51 | $5.05 | $5.05 | 18,030 |
| 2022-05-10 | $4.87 | $5.12 | $4.54 | $5.06 | $5.06 | 7,227 |
| 2022-05-09 | $4.90 | $5.15 | $4.49 | $4.85 | $4.85 | 53,543 |
| 2022-05-06 | $4.78 | $5.19 | $4.78 | $5.09 | $5.09 | 20,756 |
| 2022-05-05 | $4.92 | $5.00 | $4.56 | $4.83 | $4.83 | 30,172 |
| 2022-05-04 | $4.69 | $4.83 | $4.56 | $4.56 | $4.56 | 8,120 |
| 2022-05-03 | $5.07 | $5.12 | $4.55 | $4.59 | $4.59 | 8,353 |
| 2022-05-02 | $4.38 | $5.05 | $4.38 | $5.00 | $5.00 | 13,185 |
| 2022-04-29 | $3.81 | $4.71 | $3.81 | $4.50 | $4.50 | 23,755 |
| 2022-04-28 | $4.90 | $4.90 | $4.00 | $4.20 | $4.20 | 5,682 |
| 2022-04-27 | $4.72 | $4.96 | $4.70 | $4.80 | $4.80 | 8,852 |
| 2022-04-26 | $5.20 | $5.49 | $4.50 | $4.75 | $4.75 | 23,637 |
| 2022-04-25 | $5.10 | $5.46 | $5.10 | $5.12 | $5.12 | 9,601 |
| 2022-04-22 | $5.10 | $5.22 | $5.06 | $5.10 | $5.10 | 6,981 |
| 2022-04-21 | $5.46 | $5.46 | $5.03 | $5.03 | $5.03 | 9,006 |
| 2022-04-20 | $5.25 | $5.25 | $5.20 | $5.25 | $5.25 | 4,659 |
| 2022-04-19 | $5.22 | $5.49 | $5.00 | $5.15 | $5.15 | 16,295 |
| 2022-04-18 | $5.31 | $5.46 | $5.31 | $5.46 | $5.46 | 403 |
| 2022-04-14 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 549 |
| 2022-04-13 | $4.99 | $5.20 | $4.75 | $5.19 | $5.19 | 11,636 |
| 2022-04-12 | $4.58 | $5.09 | $4.58 | $5.00 | $5.00 | 15,027 |
| 2022-04-11 | $4.98 | $5.10 | $4.90 | $5.01 | $5.01 | 6,427 |
| 2022-04-08 | $4.99 | $5.15 | $4.90 | $5.00 | $5.00 | 11,008 |
| 2022-04-07 | $5.00 | $5.05 | $4.62 | $5.00 | $5.00 | 68,114 |
| 2022-04-06 | $4.97 | $5.00 | $4.90 | $4.95 | $4.95 | 6,617 |
| 2022-04-05 | $5.00 | $5.00 | $4.76 | $4.88 | $4.88 | 15,858 |
| 2022-04-04 | $5.05 | $5.05 | $4.82 | $4.98 | $4.98 | 6,607 |
| 2022-04-01 | $4.97 | $5.00 | $4.94 | $5.00 | $5.00 | 7,956 |
| 2022-03-31 | $4.85 | $4.88 | $4.70 | $4.71 | $4.71 | 15,352 |
| 2022-03-30 | $5.00 | $5.05 | $4.80 | $5.05 | $5.05 | 23,912 |
| 2022-03-29 | $5.01 | $5.05 | $4.87 | $5.05 | $5.05 | 30,407 |
| 2022-03-28 | $4.98 | $5.05 | $4.82 | $5.05 | $5.05 | 66,449 |
| 2022-03-25 | $4.90 | $4.99 | $4.90 | $4.92 | $4.92 | 5,586 |
| 2022-03-24 | $4.85 | $4.95 | $4.85 | $4.95 | $4.95 | 1,151 |
| 2022-03-23 | $4.91 | $5.21 | $4.91 | $5.00 | $5.00 | 26,245 |
| 2022-03-22 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 292 |
| 2022-03-21 | $5.03 | $5.41 | $4.98 | $5.41 | $5.41 | 2,730 |
| 2022-03-18 | $5.41 | $5.43 | $5.35 | $5.41 | $5.41 | 4,208 |
| 2022-03-17 | $5.45 | $5.50 | $5.40 | $5.49 | $5.49 | 1,655 |
| 2022-03-16 | $5.86 | $5.86 | $5.50 | $5.55 | $5.55 | 1,496 |
| 2022-03-15 | $5.37 | $5.56 | $5.25 | $5.56 | $5.56 | 7,918 |
| 2022-03-14 | $5.56 | $5.60 | $5.43 | $5.45 | $5.45 | 28,674 |
| 2022-03-11 | $5.57 | $5.61 | $5.44 | $5.59 | $5.59 | 25,756 |
| 2022-03-10 | $5.55 | $5.60 | $5.43 | $5.60 | $5.60 | 3,137 |
| 2022-03-09 | $5.60 | $5.60 | $5.46 | $5.60 | $5.60 | 7,931 |
| 2022-03-08 | $5.43 | $5.68 | $5.30 | $5.60 | $5.60 | 34,885 |
| 2022-03-07 | $5.43 | $5.50 | $5.25 | $5.50 | $5.50 | 2,908 |
| 2022-03-04 | $5.64 | $5.64 | $5.35 | $5.58 | $5.58 | 4,098 |
| 2022-03-03 | $5.16 | $5.64 | $5.16 | $5.63 | $5.63 | 8,334 |
| 2022-03-02 | $5.49 | $5.50 | $5.14 | $5.14 | $5.14 | 15,242 |
| 2022-03-01 | $5.57 | $5.58 | $5.51 | $5.51 | $5.51 | 460 |
| 2022-02-28 | $5.65 | $5.77 | $5.56 | $5.65 | $5.65 | 6,655 |
| 2022-02-25 | $5.56 | $5.77 | $5.45 | $5.77 | $5.77 | 11,186 |
| 2022-02-24 | $5.80 | $5.80 | $5.22 | $5.75 | $5.75 | 13,476 |
| 2022-02-23 | $5.55 | $5.90 | $5.42 | $5.80 | $5.80 | 36,685 |
| 2022-02-22 | $5.52 | $5.65 | $5.41 | $5.65 | $5.65 | 11,308 |
| 2022-02-18 | $5.40 | $5.63 | $5.40 | $5.53 | $5.53 | 9,211 |
| 2022-02-17 | $5.50 | $5.57 | $5.50 | $5.51 | $5.51 | 3,695 |
| 2022-02-16 | $5.60 | $5.60 | $5.40 | $5.54 | $5.54 | 6,512 |
| 2022-02-15 | $5.60 | $5.60 | $5.48 | $5.57 | $5.57 | 4,787 |
| 2022-02-14 | $5.48 | $5.74 | $5.40 | $5.40 | $5.40 | 6,111 |
| 2022-02-11 | $5.62 | $5.83 | $5.40 | $5.54 | $5.54 | 4,388 |
| 2022-02-10 | $5.40 | $5.88 | $5.40 | $5.57 | $5.57 | 23,374 |
| 2022-02-09 | $5.04 | $5.40 | $5.03 | $5.40 | $5.40 | 20,788 |
| 2022-02-08 | $5.08 | $5.14 | $4.92 | $5.13 | $5.13 | 8,985 |
| 2022-02-07 | $4.73 | $4.94 | $4.73 | $4.94 | $4.94 | 9,333 |
| 2022-02-04 | $4.60 | $4.71 | $4.35 | $4.61 | $4.61 | 19,287 |
| 2022-02-03 | $4.81 | $4.81 | $4.47 | $4.60 | $4.60 | 9,553 |
| 2022-02-02 | $4.74 | $4.88 | $4.70 | $4.76 | $4.76 | 12,309 |
| 2022-02-01 | $4.83 | $4.85 | $4.72 | $4.77 | $4.77 | 141,014 |
| 2022-01-31 | $4.75 | $4.95 | $4.63 | $4.83 | $4.83 | 15,905 |
| 2022-01-28 | $4.82 | $4.82 | $4.64 | $4.77 | $4.77 | 9,269 |
| 2022-01-27 | $5.15 | $5.15 | $4.80 | $4.93 | $4.93 | 6,211 |
| 2022-01-26 | $5.08 | $5.08 | $4.90 | $5.00 | $5.00 | 9,305 |
| 2022-01-25 | $4.81 | $5.15 | $4.81 | $5.06 | $5.06 | 9,269 |
| 2022-01-24 | $4.65 | $5.15 | $4.60 | $5.05 | $5.05 | 45,649 |
| 2022-01-21 | $5.24 | $5.24 | $4.81 | $4.88 | $4.88 | 34,208 |
| 2022-01-20 | $4.91 | $5.30 | $4.91 | $5.26 | $5.26 | 32,921 |
| 2022-01-19 | $5.10 | $5.10 | $4.90 | $4.90 | $4.90 | 55,203 |
| 2022-01-18 | $4.75 | $5.05 | $4.75 | $5.04 | $5.04 | 65,049 |
| 2022-01-14 | $4.81 | $5.04 | $4.81 | $4.90 | $4.90 | 8,648 |
| 2022-01-13 | $5.05 | $5.09 | $5.00 | $5.00 | $5.00 | 20,656 |
| 2022-01-12 | $5.05 | $5.10 | $5.00 | $5.10 | $5.10 | 21,595 |
| 2022-01-11 | $4.95 | $5.07 | $4.86 | $5.00 | $5.00 | 11,071 |
| 2022-01-10 | $4.88 | $4.96 | $4.78 | $4.93 | $4.93 | 11,301 |
| 2022-01-07 | $4.69 | $5.09 | $4.69 | $4.96 | $4.96 | 29,532 |
| 2022-01-06 | $5.10 | $5.24 | $4.72 | $5.09 | $5.09 | 82,717 |
| 2022-01-05 | $5.10 | $5.18 | $4.74 | $5.08 | $5.08 | 93,795 |
| 2022-01-04 | $4.94 | $5.39 | $4.85 | $5.10 | $5.10 | 54,940 |
| 2022-01-03 | $5.02 | $5.09 | $4.81 | $4.94 | $4.94 | 22,771 |
| 2021-12-31 | $5.04 | $5.04 | $4.85 | $4.91 | $4.91 | 17,905 |
| 2021-12-30 | $4.81 | $5.10 | $4.75 | $5.04 | $5.04 | 64,904 |
| 2021-12-29 | $4.68 | $4.88 | $4.50 | $4.80 | $4.80 | 30,679 |
| 2021-12-28 | $4.97 | $5.00 | $4.35 | $4.75 | $4.75 | 107,615 |
| 2021-12-27 | $4.99 | $5.11 | $4.73 | $5.01 | $5.01 | 34,572 |
| 2021-12-23 | $4.72 | $5.09 | $4.49 | $5.09 | $5.09 | 70,885 |
| 2021-12-22 | $4.63 | $4.73 | $4.31 | $4.72 | $4.72 | 36,459 |
| 2021-12-21 | $4.35 | $4.51 | $4.34 | $4.51 | $4.51 | 58,516 |
| 2021-12-20 | $4.12 | $4.34 | $4.00 | $4.26 | $4.26 | 53,826 |
| 2021-12-17 | $3.78 | $4.15 | $3.51 | $4.13 | $4.13 | 60,175 |
| 2021-12-16 | $3.81 | $3.88 | $3.59 | $3.83 | $3.83 | 55,348 |
| 2021-12-15 | $3.62 | $3.77 | $3.29 | $3.75 | $3.75 | 76,889 |
| 2021-12-14 | $3.81 | $3.81 | $3.35 | $3.62 | $3.62 | 71,176 |
| 2021-12-13 | $3.54 | $3.78 | $3.46 | $3.60 | $3.60 | 102,268 |
| 2021-12-10 | $3.45 | $3.55 | $3.22 | $3.54 | $3.54 | 60,256 |
| 2021-12-09 | $3.52 | $3.65 | $3.36 | $3.50 | $3.50 | 165,312 |
| 2021-12-08 | $3.06 | $3.90 | $2.92 | $3.71 | $3.71 | 705,483 |
| 2021-12-07 | $3.08 | $3.26 | $2.87 | $3.05 | $3.05 | 154,410 |
| 2021-12-06 | $2.94 | $3.11 | $2.81 | $3.03 | $3.03 | 69,573 |
| 2021-12-03 | $3.14 | $3.14 | $2.81 | $2.83 | $2.83 | 67,764 |
| 2021-12-02 | $3.11 | $3.16 | $2.74 | $3.10 | $3.10 | 142,740 |
| 2021-12-01 | $3.82 | $3.82 | $2.97 | $3.05 | $3.05 | 162,641 |
| 2021-11-30 | $3.74 | $3.88 | $3.58 | $3.83 | $3.83 | 47,457 |
| 2021-11-29 | $4.00 | $4.12 | $3.45 | $3.46 | $3.46 | 64,880 |
| 2021-11-26 | $3.84 | $4.23 | $3.84 | $3.86 | $3.86 | 44,793 |
| 2021-11-24 | $3.71 | $3.98 | $3.71 | $3.97 | $3.97 | 16,798 |
| 2021-11-23 | $3.68 | $3.99 | $3.68 | $3.75 | $3.75 | 37,136 |
| 2021-11-22 | $4.01 | $4.17 | $3.68 | $3.91 | $3.91 | 95,503 |
| 2021-11-19 | $4.10 | $4.25 | $3.85 | $4.07 | $4.07 | 20,912 |
| 2021-11-18 | $4.84 | $4.84 | $3.87 | $4.16 | $4.16 | 191,650 |
| 2021-11-17 | $4.84 | $4.88 | $4.75 | $4.80 | $4.80 | 26,056 |
| 2021-11-16 | $4.85 | $4.92 | $4.78 | $4.83 | $4.83 | 49,743 |
| 2021-11-15 | $4.86 | $5.04 | $4.79 | $4.90 | $4.90 | 26,079 |
| 2021-11-12 | $4.68 | $5.06 | $4.68 | $4.93 | $4.93 | 50,966 |
| 2021-11-11 | $4.93 | $4.95 | $4.55 | $4.63 | $4.63 | 40,745 |
| 2021-11-10 | $5.22 | $5.22 | $4.72 | $4.93 | $4.93 | 114,171 |
| 2021-11-09 | $5.23 | $5.24 | $5.10 | $5.20 | $5.20 | 95,881 |
| 2021-11-08 | $5.37 | $5.45 | $5.17 | $5.19 | $5.19 | 108,313 |
| 2021-11-05 | $5.49 | $5.62 | $5.24 | $5.30 | $5.30 | 149,046 |
| 2021-11-04 | $5.23 | $5.96 | $5.23 | $5.53 | $5.53 | 133,417 |
| 2021-11-03 | $5.30 | $5.87 | $5.14 | $5.20 | $5.20 | 200,930 |
| 2021-11-02 | $5.30 | $5.63 | $5.02 | $5.25 | $5.25 | 63,024 |
| 2021-11-01 | $5.62 | $5.65 | $5.21 | $5.35 | $5.35 | 23,941 |
| 2021-10-29 | $5.68 | $5.68 | $5.34 | $5.40 | $5.40 | 19,602 |
| 2021-10-28 | $5.60 | $5.67 | $5.42 | $5.56 | $5.56 | 8,365 |
| 2021-10-27 | $6.12 | $6.12 | $5.27 | $5.50 | $5.50 | 100,874 |
| 2021-10-26 | $6.00 | $6.48 | $5.91 | $5.95 | $5.95 | 58,195 |
| 2021-10-25 | $6.36 | $6.61 | $6.15 | $6.29 | $6.29 | 30,661 |
| 2021-10-22 | $6.32 | $6.94 | $5.90 | $6.40 | $6.40 | 43,192 |
| 2021-10-21 | $6.35 | $6.48 | $6.30 | $6.41 | $6.41 | 3,704 |
| 2021-10-20 | $6.65 | $6.82 | $6.30 | $6.31 | $6.31 | 17,485 |
| 2021-10-19 | $6.34 | $6.37 | $6.30 | $6.35 | $6.35 | 3,738 |
| 2021-10-18 | $6.41 | $6.47 | $6.31 | $6.31 | $6.31 | 2,855 |
| 2021-10-15 | $6.44 | $6.50 | $6.44 | $6.50 | $6.50 | 2,372 |
| 2021-10-14 | $6.11 | $6.43 | $6.10 | $6.38 | $6.38 | 4,236 |
| 2021-10-13 | $6.10 | $6.32 | $6.10 | $6.32 | $6.32 | 2,704 |
| 2021-10-12 | $6.22 | $6.28 | $5.99 | $6.05 | $6.05 | 6,438 |
| 2021-10-11 | $6.46 | $6.46 | $6.00 | $6.07 | $6.07 | 12,151 |
| 2021-10-08 | $6.26 | $6.64 | $6.25 | $6.56 | $6.56 | 7,599 |
| 2021-10-07 | $6.17 | $6.30 | $5.99 | $5.99 | $5.99 | 6,477 |
| 2021-10-06 | $6.40 | $6.40 | $6.04 | $6.07 | $6.07 | 13,021 |
| 2021-10-05 | $6.61 | $6.97 | $5.95 | $6.21 | $6.21 | 56,236 |
| 2021-10-04 | $7.00 | $7.00 | $6.32 | $6.70 | $6.70 | 21,234 |
| 2021-10-01 | $7.79 | $7.92 | $7.03 | $7.26 | $7.26 | 25,918 |
| 2021-09-30 | $7.56 | $7.76 | $7.50 | $7.73 | $7.73 | 4,868 |
| 2021-09-29 | $8.15 | $8.15 | $7.30 | $7.59 | $7.59 | 19,578 |
| 2021-09-28 | $7.94 | $8.08 | $7.75 | $8.04 | $8.04 | 2,099 |
| 2021-09-27 | $7.76 | $8.08 | $7.52 | $7.96 | $7.96 | 14,878 |
| 2021-09-24 | $7.51 | $7.79 | $7.40 | $7.70 | $7.70 | 7,887 |
| 2021-09-23 | $7.33 | $7.54 | $7.28 | $7.42 | $7.42 | 1,176 |
| 2021-09-22 | $7.40 | $7.40 | $7.17 | $7.39 | $7.39 | 3,198 |
| 2021-09-21 | $7.45 | $7.45 | $7.31 | $7.41 | $7.41 | 9,021 |
| 2021-09-20 | $7.60 | $7.97 | $7.31 | $7.45 | $7.45 | 12,053 |
| 2021-09-17 | $7.75 | $8.00 | $7.63 | $7.65 | $7.65 | 2,744 |
| 2021-09-16 | $7.80 | $7.99 | $7.66 | $7.90 | $7.90 | 16,101 |
| 2021-09-15 | $7.86 | $8.10 | $7.50 | $7.91 | $7.91 | 17,860 |
| 2021-09-14 | $8.38 | $8.38 | $7.77 | $8.00 | $8.00 | 9,108 |
| 2021-09-13 | $7.56 | $8.23 | $7.51 | $7.59 | $7.59 | 5,485 |
| 2021-09-10 | $7.71 | $8.03 | $7.58 | $7.85 | $7.85 | 9,454 |
| 2021-09-09 | $8.00 | $8.18 | $7.58 | $7.80 | $7.80 | 38,740 |
| 2021-09-08 | $8.00 | $8.70 | $7.59 | $8.43 | $8.43 | 25,110 |
| 2021-09-07 | $8.80 | $8.90 | $7.69 | $8.08 | $8.08 | 16,472 |
| 2021-09-03 | $8.23 | $8.43 | $7.98 | $8.31 | $8.31 | 67,572 |
| 2021-09-02 | $8.22 | $8.49 | $7.95 | $7.95 | $7.95 | 21,156 |
| 2021-09-01 | $8.51 | $8.85 | $8.00 | $8.26 | $8.26 | 55,742 |
| 2021-08-31 | $7.09 | $8.66 | $7.09 | $8.49 | $8.49 | 115,014 |
| 2021-08-30 | $7.00 | $7.29 | $7.00 | $7.18 | $7.18 | 14,705 |
| 2021-08-27 | $7.67 | $7.78 | $6.69 | $6.70 | $6.70 | 62,650 |
| 2021-08-26 | $7.63 | $7.67 | $7.45 | $7.55 | $7.55 | 7,500 |
| 2021-08-25 | $7.28 | $7.66 | $7.23 | $7.50 | $7.50 | 5,979 |
| 2021-08-24 | $7.17 | $7.17 | $7.02 | $7.13 | $7.13 | 41,405 |
| 2021-08-23 | $7.38 | $7.38 | $7.12 | $7.19 | $7.19 | 10,698 |
| 2021-08-20 | $7.28 | $7.35 | $7.16 | $7.31 | $7.31 | 6,467 |
| 2021-08-19 | $7.49 | $7.49 | $7.16 | $7.28 | $7.28 | 5,951 |
| 2021-08-18 | $7.32 | $7.50 | $7.20 | $7.25 | $7.25 | 4,038 |
| 2021-08-17 | $7.52 | $7.60 | $7.12 | $7.21 | $7.21 | 5,361 |
| 2021-08-16 | $7.35 | $7.75 | $7.35 | $7.54 | $7.54 | 2,768 |
| 2021-08-13 | $8.00 | $8.11 | $7.51 | $7.77 | $7.77 | 6,142 |
| 2021-08-12 | $8.56 | $8.56 | $7.83 | $7.90 | $7.90 | 8,647 |
| 2021-08-11 | $8.48 | $8.54 | $8.33 | $8.41 | $8.41 | 2,628 |
| 2021-08-10 | $8.34 | $8.75 | $8.34 | $8.38 | $8.38 | 2,643 |
| 2021-08-09 | $8.50 | $8.99 | $8.28 | $8.31 | $8.31 | 16,792 |
| 2021-08-06 | $8.45 | $8.58 | $8.24 | $8.41 | $8.41 | 15,157 |
| 2021-08-05 | $8.56 | $8.60 | $8.35 | $8.60 | $8.60 | 9,569 |
| 2021-08-04 | $8.75 | $8.75 | $8.55 | $8.60 | $8.60 | 3,688 |
| 2021-08-03 | $8.75 | $8.99 | $8.75 | $8.77 | $8.77 | 2,230 |
| 2021-08-02 | $9.14 | $9.43 | $8.55 | $8.69 | $8.69 | 59,240 |
| 2021-07-30 | $9.42 | $9.42 | $8.96 | $9.24 | $9.24 | 1,002 |
| 2021-07-29 | $9.08 | $9.27 | $8.76 | $9.00 | $9.00 | 33,180 |
| 2021-07-28 | $8.90 | $9.21 | $8.75 | $9.16 | $9.16 | 4,444 |
| 2021-07-27 | $9.58 | $9.63 | $8.75 | $8.90 | $8.90 | 18,645 |
| 2021-07-26 | $9.75 | $9.77 | $9.11 | $9.53 | $9.53 | 4,057 |
| 2021-07-23 | $9.86 | $9.86 | $9.42 | $9.43 | $9.43 | 6,277 |
| 2021-07-22 | $9.64 | $10.26 | $9.61 | $9.84 | $9.84 | 4,468 |
| 2021-07-21 | $9.78 | $10.24 | $9.50 | $9.64 | $9.64 | 5,560 |
| 2021-07-20 | $9.98 | $10.57 | $9.60 | $9.99 | $9.99 | 6,618 |
| 2021-07-19 | $10.70 | $10.70 | $9.51 | $9.93 | $9.93 | 69,182 |
| 2021-07-16 | $10.47 | $10.94 | $10.01 | $10.80 | $10.80 | 1,170 |
| 2021-07-15 | $10.31 | $10.82 | $10.01 | $10.60 | $10.60 | 4,328 |
| 2021-07-14 | $10.84 | $10.84 | $10.32 | $10.32 | $10.32 | 2,419 |
| 2021-07-13 | $10.49 | $10.83 | $10.44 | $10.75 | $10.75 | 857 |
| 2021-07-12 | $11.00 | $11.00 | $10.50 | $10.50 | $10.50 | 2,981 |
| 2021-07-09 | $10.55 | $10.83 | $10.55 | $10.62 | $10.62 | 4,071 |
| 2021-07-08 | $10.00 | $10.45 | $10.00 | $10.45 | $10.45 | 2,691 |
| 2021-07-07 | $10.21 | $10.29 | $10.00 | $10.10 | $10.10 | 15,339 |
| 2021-07-06 | $10.91 | $10.92 | $10.13 | $10.44 | $10.44 | 16,750 |
| 2021-07-02 | $11.38 | $11.52 | $10.78 | $11.12 | $11.12 | 30,179 |
| 2021-07-01 | $12.12 | $12.12 | $11.32 | $11.54 | $11.54 | 19,605 |
| 2021-06-30 | $11.90 | $12.48 | $11.04 | $11.66 | $11.66 | 46,769 |
| 2021-06-29 | $12.55 | $12.55 | $11.77 | $12.01 | $12.01 | 51,393 |
| 2021-06-28 | $12.61 | $12.86 | $12.21 | $12.69 | $12.69 | 11,284 |
| 2021-06-25 | $12.63 | $13.21 | $12.52 | $12.61 | $12.61 | 14,653 |
| 2021-06-24 | $13.74 | $13.93 | $12.15 | $12.85 | $12.85 | 79,690 |
| 2021-06-23 | $13.89 | $14.52 | $12.64 | $12.64 | $12.64 | 48,853 |
| 2021-06-22 | $14.33 | $15.04 | $13.75 | $13.85 | $13.85 | 69,210 |
| 2021-06-21 | $16.25 | $16.26 | $14.11 | $14.50 | $14.50 | 66,593 |
| 2021-06-18 | $16.05 | $16.31 | $15.56 | $16.00 | $16.00 | 8,640 |
| 2021-06-17 | $16.39 | $16.41 | $16.00 | $16.41 | $16.41 | 28,489 |
| 2021-06-16 | $16.61 | $16.75 | $16.01 | $16.41 | $16.41 | 31,893 |
| 2021-06-15 | $16.38 | $16.72 | $16.08 | $16.42 | $16.42 | 70,741 |
| 2021-06-14 | $16.57 | $16.67 | $16.00 | $16.08 | $16.08 | 33,709 |
| 2021-06-11 | $16.01 | $16.52 | $16.01 | $16.50 | $16.50 | 4,176 |
| 2021-06-10 | $16.03 | $16.27 | $16.00 | $16.21 | $16.21 | 11,397 |
| 2021-06-09 | $16.06 | $16.36 | $16.03 | $16.03 | $16.03 | 3,610 |
| 2021-06-08 | $16.01 | $16.27 | $15.92 | $16.23 | $16.23 | 19,887 |
| 2021-06-07 | $16.15 | $16.44 | $15.99 | $15.99 | $15.99 | 24,535 |
| 2021-06-04 | $16.20 | $16.60 | $15.71 | $16.19 | $16.19 | 10,841 |
| 2021-06-03 | $14.83 | $16.63 | $14.76 | $16.22 | $16.22 | 27,144 |
| 2021-06-02 | $15.18 | $15.27 | $14.68 | $14.88 | $14.88 | 26,209 |
| 2021-06-01 | $15.08 | $15.40 | $14.76 | $15.37 | $15.37 | 28,119 |
| 2021-05-28 | $14.73 | $15.12 | $14.55 | $14.90 | $14.90 | 9,260 |
| 2021-05-27 | $14.94 | $15.00 | $14.71 | $14.74 | $14.74 | 10,917 |
| 2021-05-26 | $14.89 | $14.99 | $14.55 | $14.61 | $14.61 | 5,687 |
| 2021-05-25 | $14.75 | $15.04 | $14.65 | $14.91 | $14.91 | 7,064 |
| 2021-05-24 | $14.93 | $14.98 | $14.65 | $14.74 | $14.74 | 7,567 |
| 2021-05-21 | $14.84 | $14.88 | $14.59 | $14.88 | $14.88 | 4,614 |
| 2021-05-20 | $14.88 | $14.99 | $14.58 | $14.90 | $14.90 | 8,629 |
| 2021-05-19 | $14.57 | $14.83 | $14.41 | $14.69 | $14.69 | 6,485 |
| 2021-05-18 | $14.78 | $14.78 | $14.25 | $14.55 | $14.55 | 4,346 |
| 2021-05-17 | $13.49 | $15.07 | $13.49 | $14.95 | $14.95 | 43,639 |
| 2021-05-14 | $12.86 | $13.80 | $12.76 | $13.77 | $13.77 | 36,012 |
| 2021-05-13 | $13.02 | $13.30 | $12.62 | $12.69 | $12.69 | 11,300 |
| 2021-05-12 | $13.35 | $13.66 | $12.72 | $12.97 | $12.97 | 36,253 |
| 2021-05-11 | $13.39 | $14.04 | $13.09 | $13.36 | $13.36 | 25,381 |
| 2021-05-10 | $13.66 | $14.47 | $13.27 | $13.51 | $13.51 | 25,576 |
| 2021-05-07 | $13.77 | $14.07 | $13.20 | $13.50 | $13.50 | 41,442 |
| 2021-05-06 | $14.48 | $14.48 | $13.51 | $13.76 | $13.76 | 54,154 |
| 2021-05-05 | $15.34 | $15.34 | $14.47 | $14.48 | $14.48 | 42,140 |
| 2021-05-04 | $15.27 | $15.60 | $15.03 | $15.06 | $15.06 | 33,060 |
| 2021-05-03 | $15.81 | $15.81 | $14.95 | $15.21 | $15.21 | 33,334 |
| 2021-04-30 | $16.36 | $16.36 | $15.43 | $15.55 | $15.55 | 56,160 |
| 2021-04-29 | $16.56 | $16.56 | $15.75 | $16.00 | $16.00 | 19,014 |
| 2021-04-28 | $16.20 | $16.39 | $15.94 | $16.34 | $16.34 | 9,170 |
| 2021-04-27 | $15.92 | $16.21 | $15.69 | $16.08 | $16.08 | 18,475 |
| 2021-04-26 | $15.95 | $16.36 | $15.40 | $16.00 | $16.00 | 15,711 |
| 2021-04-23 | $16.36 | $16.59 | $15.95 | $16.13 | $16.13 | 25,029 |
| 2021-04-22 | $15.23 | $16.13 | $15.23 | $16.04 | $16.04 | 30,721 |
| 2021-04-21 | $15.38 | $16.17 | $14.86 | $15.32 | $15.32 | 39,702 |
| 2021-04-20 | $15.39 | $15.50 | $14.93 | $15.25 | $15.25 | 62,451 |
| 2021-04-19 | $16.05 | $16.05 | $15.25 | $15.25 | $15.25 | 46,292 |
| 2021-04-16 | $16.44 | $16.99 | $15.63 | $16.12 | $16.12 | 54,096 |
| 2021-04-15 | $17.47 | $17.47 | $16.20 | $16.41 | $16.41 | 87,477 |
| 2021-04-14 | $17.08 | $17.35 | $16.20 | $16.65 | $16.65 | 104,415 |
| 2021-04-13 | $17.98 | $18.59 | $16.00 | $17.46 | $17.46 | 292,275 |
| 2021-04-12 | $22.12 | $23.37 | $17.19 | $17.74 | $17.74 | 847,117 |
| 2021-04-09 | $22.82 | $37.70 | $19.25 | $24.23 | $24.23 | 5,357,273 |
| 2021-04-08 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 100 |
VectivBio Holding AG (VECT) News Headlines
Recent VectivBio Holding AG (VECT) News
Similar Companies to VectivBio Holding AG (VECT) 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 |