Venus Acquisition Corp (VENA) Exchange: NASDAQ
Data as of May 2, 2025
$7.92 ($-0.77) -8.86%
Venus Acquisition Corp - Daily Information
Click for more stock information on Venus Acquisition Corp.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $8.39 |
| Previous Close | $7.92 |
| High | $8.51 |
| Low | $7.68 |
| Adjusted Open | $8.39 |
| Previous Adjusted Close | $7.92 |
| Adjusted High | $8.51 |
| Adjusted Low | $7.68 |
About Venus Acquisition Corp (VENA)
Venus Acquisition Corp
Invest in Venus Acquisition Corp (VENA)
Historical Stock Data for Venus Acquisition Corp (VENA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $8.39 | $8.51 | $7.68 | $7.92 | $7.92 | 3,488,396 |
| 2025-04-24 | $9.81 | $9.87 | $8.45 | $8.69 | $8.69 | 5,931,949 |
| 2025-04-23 | $9.80 | $11.35 | $8.80 | $9.26 | $9.26 | 8,768,160 |
| 2025-04-22 | $12.04 | $12.10 | $9.65 | $9.83 | $9.83 | 11,104,162 |
| 2025-04-21 | $9.19 | $16.50 | $8.73 | $11.86 | $11.86 | 77,481,561 |
| 2025-04-17 | $8.28 | $8.86 | $6.42 | $6.78 | $6.78 | 3,754,641 |
| 2025-04-16 | $11.72 | $11.73 | $7.75 | $8.34 | $8.34 | 4,121,840 |
| 2025-04-15 | $11.15 | $13.60 | $10.41 | $12.11 | $12.11 | 3,082,944 |
| 2025-04-14 | $14.55 | $14.75 | $11.60 | $11.96 | $11.96 | 2,479,664 |
| 2025-04-11 | $16.13 | $16.13 | $13.87 | $14.01 | $14.01 | 2,229,535 |
| 2025-04-10 | $18.70 | $19.48 | $15.50 | $15.91 | $15.91 | 2,312,527 |
| 2025-04-09 | $19.14 | $19.70 | $17.25 | $18.28 | $18.28 | 1,798,031 |
| 2025-04-08 | $20.50 | $23.40 | $18.00 | $18.81 | $18.81 | 4,931,439 |
| 2025-04-07 | $18.95 | $21.70 | $18.10 | $20.67 | $20.67 | 4,687,515 |
| 2025-04-04 | $17.34 | $22.90 | $16.00 | $18.56 | $18.56 | 11,382,632 |
| 2025-04-03 | $15.51 | $20.80 | $15.40 | $18.45 | $18.45 | 9,673,811 |
| 2025-04-02 | $19.46 | $20.88 | $17.31 | $18.00 | $18.00 | 7,806,489 |
| 2025-04-01 | $32.22 | $32.40 | $17.22 | $22.60 | $22.60 | 26,047,780 |
| 2025-03-31 | $18.60 | $30.10 | $18.39 | $24.25 | $24.25 | 50,662,484 |
| 2025-03-28 | $16.22 | $20.00 | $14.87 | $17.35 | $17.35 | 42,778,471 |
| 2025-03-27 | $11.28 | $20.74 | $10.90 | $15.94 | $15.94 | 76,550,442 |
| 2025-03-26 | $12.76 | $13.88 | $10.65 | $11.86 | $11.86 | 30,728,579 |
| 2025-03-25 | $11.35 | $19.69 | $9.00 | $11.93 | $11.93 | 77,799,824 |
| 2025-03-24 | $4.02 | $15.34 | $3.83 | $13.99 | $13.99 | 297,969,940 |
| 2025-03-21 | $3.11 | $3.13 | $2.07 | $2.52 | $2.52 | 4,722,144 |
| 2025-03-20 | $3.45 | $3.50 | $3.02 | $3.12 | $3.12 | 2,115,767 |
| 2025-03-19 | $3.70 | $3.75 | $3.46 | $3.57 | $3.57 | 1,676,869 |
| 2025-03-18 | $4.02 | $4.20 | $3.64 | $3.66 | $3.66 | 2,314,259 |
| 2025-03-17 | $4.00 | $4.43 | $3.94 | $3.97 | $3.97 | 2,469,955 |
| 2025-03-14 | $4.27 | $4.60 | $3.81 | $4.06 | $4.06 | 6,753,605 |
| 2025-03-13 | $3.90 | $4.46 | $3.87 | $3.97 | $3.97 | 3,099,793 |
| 2025-03-12 | $4.04 | $4.35 | $3.75 | $3.96 | $3.96 | 2,358,161 |
| 2025-03-11 | $4.25 | $4.62 | $3.85 | $4.00 | $4.00 | 13,520,233 |
| 2025-03-10 | $4.08 | $4.10 | $3.57 | $3.70 | $3.70 | 1,038,542 |
| 2025-03-07 | $4.40 | $4.80 | $4.02 | $4.07 | $4.07 | 1,848,288 |
| 2025-03-06 | $4.66 | $4.88 | $4.31 | $4.46 | $4.46 | 1,948,793 |
| 2025-03-05 | $4.05 | $5.45 | $4.03 | $4.90 | $4.90 | 9,929,958 |
| 2025-03-04 | $3.36 | $4.42 | $3.36 | $4.15 | $4.15 | 3,841,790 |
| 2025-03-03 | $4.11 | $4.18 | $3.71 | $3.84 | $3.84 | 3,260,691 |
| 2025-02-28 | $4.57 | $4.74 | $4.11 | $4.17 | $4.17 | 4,178,449 |
| 2025-02-27 | $4.46 | $5.74 | $4.05 | $4.33 | $4.33 | 23,203,631 |
| 2025-02-26 | $4.53 | $5.09 | $4.30 | $4.36 | $4.36 | 10,595,953 |
| 2025-02-25 | $3.90 | $5.30 | $3.85 | $4.55 | $4.55 | 23,941,724 |
| 2025-02-24 | $7.50 | $7.57 | $4.00 | $4.56 | $4.56 | 55,378,683 |
| 2025-02-21 | $3.13 | $11.71 | $2.65 | $6.36 | $6.36 | 526,636,557 |
| 2025-02-20 | $1.21 | $1.24 | $1.11 | $1.15 | $1.15 | 28,039,255 |
| 2025-02-19 | $1.27 | $1.29 | $1.21 | $1.21 | $1.21 | 1,141,767 |
| 2025-02-18 | $1.26 | $1.34 | $1.25 | $1.28 | $1.28 | 1,196,262 |
| 2025-02-14 | $1.30 | $1.32 | $1.24 | $1.26 | $1.26 | 1,058,894 |
| 2025-02-13 | $1.24 | $1.30 | $1.21 | $1.29 | $1.29 | 1,722,144 |
| 2025-02-12 | $1.20 | $1.30 | $1.19 | $1.22 | $1.22 | 1,392,345 |
| 2025-02-11 | $1.33 | $1.34 | $1.22 | $1.23 | $1.23 | 1,701,912 |
| 2025-02-10 | $1.40 | $1.45 | $1.32 | $1.33 | $1.33 | 1,976,367 |
| 2025-02-07 | $1.45 | $1.49 | $1.38 | $1.38 | $1.38 | 1,456,923 |
| 2025-02-06 | $1.50 | $1.52 | $1.45 | $1.46 | $1.46 | 1,099,749 |
| 2025-02-05 | $1.55 | $1.59 | $1.48 | $1.52 | $1.52 | 1,150,094 |
| 2025-02-04 | $1.45 | $1.74 | $1.45 | $1.58 | $1.58 | 2,878,562 |
| 2025-02-03 | $1.49 | $1.50 | $1.39 | $1.46 | $1.46 | 1,733,453 |
| 2025-01-31 | $1.59 | $1.63 | $1.54 | $1.55 | $1.55 | 1,348,560 |
| 2025-01-30 | $1.70 | $1.74 | $1.53 | $1.58 | $1.58 | 2,047,566 |
| 2025-01-29 | $1.75 | $1.91 | $1.73 | $1.74 | $1.74 | 2,802,736 |
| 2025-01-28 | $1.85 | $2.03 | $1.70 | $1.94 | $1.94 | 5,530,964 |
| 2025-01-27 | $2.26 | $2.41 | $1.73 | $1.83 | $1.83 | 71,274,067 |
| 2025-01-24 | $1.49 | $1.57 | $1.47 | $1.52 | $1.52 | 1,331,473 |
| 2025-01-23 | $1.58 | $1.60 | $1.44 | $1.48 | $1.48 | 1,416,300 |
| 2025-01-22 | $1.57 | $1.68 | $1.55 | $1.60 | $1.60 | 1,280,453 |
| 2025-01-21 | $1.69 | $1.70 | $1.56 | $1.58 | $1.58 | 1,508,495 |
| 2025-01-17 | $1.69 | $1.78 | $1.65 | $1.71 | $1.71 | 1,870,007 |
| 2025-01-16 | $1.77 | $1.89 | $1.67 | $1.70 | $1.70 | 2,816,724 |
| 2025-01-15 | $1.85 | $1.92 | $1.75 | $1.76 | $1.76 | 1,597,726 |
| 2025-01-14 | $1.97 | $2.01 | $1.79 | $1.83 | $1.83 | 1,417,840 |
| 2025-01-13 | $2.00 | $2.10 | $1.84 | $1.93 | $1.93 | 1,755,726 |
| 2025-01-10 | $2.23 | $2.32 | $2.02 | $2.05 | $2.05 | 2,001,010 |
| 2025-01-08 | $2.25 | $2.32 | $2.04 | $2.11 | $2.11 | 2,780,513 |
| 2025-01-07 | $2.56 | $2.88 | $2.30 | $2.51 | $2.51 | 3,215,610 |
| 2025-01-06 | $2.93 | $2.98 | $2.54 | $2.65 | $2.65 | 4,147,701 |
| 2025-01-03 | $3.44 | $3.44 | $2.85 | $2.95 | $2.95 | 5,171,126 |
| 2025-01-02 | $4.67 | $4.84 | $3.42 | $3.56 | $3.56 | 10,889,389 |
| 2024-12-31 | $6.90 | $7.69 | $3.45 | $3.76 | $3.76 | 34,424,953 |
| 2024-12-30 | $3.44 | $4.14 | $3.01 | $4.07 | $4.07 | 9,092,405 |
| 2024-12-27 | $2.73 | $3.15 | $2.44 | $2.95 | $2.95 | 4,541,521 |
| 2024-12-26 | $1.77 | $2.86 | $1.66 | $2.85 | $2.85 | 10,365,767 |
| 2024-12-24 | $1.79 | $1.84 | $1.69 | $1.75 | $1.75 | 824,031 |
| 2024-12-23 | $1.91 | $1.93 | $1.75 | $1.80 | $1.80 | 1,490,982 |
| 2024-12-20 | $1.91 | $1.94 | $1.77 | $1.81 | $1.81 | 1,298,749 |
| 2024-12-19 | $1.97 | $2.21 | $1.86 | $1.97 | $1.97 | 2,782,410 |
| 2024-12-18 | $2.10 | $2.10 | $1.75 | $1.82 | $1.82 | 2,799,451 |
| 2024-12-17 | $2.24 | $2.26 | $1.97 | $2.08 | $2.08 | 1,676,135 |
| 2024-12-16 | $2.24 | $2.28 | $1.88 | $2.22 | $2.22 | 2,083,984 |
| 2024-12-13 | $2.59 | $3.84 | $2.35 | $2.35 | $2.35 | 8,996,567 |
| 2024-12-12 | $0.15 | $0.15 | $0.12 | $0.13 | $2.58 | 758,981 |
| 2024-12-11 | $0.15 | $0.15 | $0.14 | $0.14 | $2.70 | 907,657 |
| 2024-12-10 | $0.17 | $0.17 | $0.15 | $0.15 | $3.03 | 911,431 |
| 2024-12-09 | $0.18 | $0.18 | $0.17 | $0.17 | $3.34 | 888,536 |
| 2024-12-06 | $0.18 | $0.20 | $0.17 | $0.17 | $3.42 | 988,615 |
| 2024-12-05 | $0.18 | $0.19 | $0.17 | $0.18 | $3.50 | 603,221 |
| 2024-12-04 | $0.19 | $0.20 | $0.18 | $0.18 | $3.67 | 641,552 |
| 2024-12-03 | $0.21 | $0.21 | $0.18 | $0.19 | $3.78 | 921,988 |
| 2024-12-02 | $0.18 | $0.24 | $0.18 | $0.23 | $4.64 | 3,678,236 |
| 2024-11-29 | $0.17 | $0.18 | $0.17 | $0.17 | $3.48 | 401,666 |
| 2024-11-27 | $0.18 | $0.18 | $0.17 | $0.17 | $3.42 | 426,799 |
| 2024-11-26 | $0.19 | $0.19 | $0.17 | $0.18 | $3.56 | 515,619 |
| 2024-11-25 | $0.21 | $0.23 | $0.19 | $0.19 | $3.88 | 1,179,174 |
| 2024-11-22 | $0.17 | $0.23 | $0.16 | $0.21 | $0.21 | 43,934,476 |
| 2024-11-21 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 5,411,415 |
| 2024-11-20 | $0.17 | $0.18 | $0.17 | $0.17 | $0.17 | 8,164,157 |
| 2024-11-19 | $0.18 | $0.18 | $0.16 | $0.17 | $0.17 | 9,582,998 |
| 2024-11-18 | $0.19 | $0.19 | $0.18 | $0.18 | $0.18 | 6,441,163 |
| 2024-11-15 | $0.20 | $0.20 | $0.18 | $0.19 | $0.19 | 7,866,978 |
| 2024-11-14 | $0.19 | $0.20 | $0.19 | $0.19 | $0.19 | 6,029,433 |
| 2024-11-13 | $0.20 | $0.20 | $0.18 | $0.19 | $0.19 | 11,494,180 |
| 2024-11-12 | $0.21 | $0.21 | $0.20 | $0.20 | $0.20 | 6,585,443 |
| 2024-11-11 | $0.21 | $0.21 | $0.20 | $0.21 | $0.21 | 9,252,897 |
| 2024-11-08 | $0.21 | $0.22 | $0.21 | $0.21 | $0.21 | 7,290,714 |
| 2024-11-07 | $0.21 | $0.22 | $0.20 | $0.21 | $0.21 | 11,874,789 |
| 2024-11-06 | $0.21 | $0.21 | $0.20 | $0.20 | $0.20 | 9,528,671 |
| 2024-11-05 | $0.22 | $0.22 | $0.21 | $0.21 | $0.21 | 6,229,105 |
| 2024-11-04 | $0.22 | $0.22 | $0.21 | $0.21 | $0.21 | 6,598,970 |
| 2024-11-01 | $0.21 | $0.23 | $0.21 | $0.22 | $0.22 | 18,459,105 |
| 2024-10-31 | $0.21 | $0.21 | $0.20 | $0.21 | $0.21 | 8,635,661 |
| 2024-10-30 | $0.23 | $0.23 | $0.21 | $0.21 | $0.21 | 9,546,313 |
| 2024-10-29 | $0.24 | $0.24 | $0.22 | $0.23 | $0.23 | 10,410,533 |
| 2024-10-28 | $0.23 | $0.25 | $0.23 | $0.24 | $0.24 | 12,196,386 |
| 2024-10-25 | $0.24 | $0.26 | $0.23 | $0.23 | $0.23 | 15,106,427 |
| 2024-10-24 | $0.26 | $0.27 | $0.24 | $0.25 | $0.25 | 17,505,335 |
| 2024-10-23 | $0.30 | $0.31 | $0.29 | $0.29 | $0.29 | 17,096,235 |
| 2024-10-22 | $0.31 | $0.32 | $0.30 | $0.32 | $0.32 | 11,596,836 |
| 2024-10-21 | $0.33 | $0.33 | $0.30 | $0.31 | $0.31 | 11,282,469 |
| 2024-10-18 | $0.30 | $0.34 | $0.29 | $0.30 | $0.30 | 17,336,073 |
| 2024-10-17 | $0.31 | $0.32 | $0.29 | $0.30 | $0.30 | 14,650,646 |
| 2024-10-16 | $0.34 | $0.35 | $0.31 | $0.32 | $0.32 | 17,880,580 |
| 2024-10-15 | $0.36 | $0.40 | $0.33 | $0.34 | $0.34 | 39,883,844 |
| 2024-10-14 | $0.32 | $0.41 | $0.31 | $0.37 | $0.37 | 59,421,836 |
| 2024-10-11 | $0.35 | $0.41 | $0.30 | $0.34 | $0.34 | 54,956,320 |
| 2024-10-10 | $0.25 | $0.44 | $0.25 | $0.37 | $0.37 | 203,795,363 |
| 2024-10-09 | $0.22 | $0.26 | $0.21 | $0.25 | $0.25 | 38,146,911 |
| 2024-10-08 | $0.27 | $0.27 | $0.24 | $0.24 | $0.24 | 29,974,277 |
| 2024-10-07 | $0.33 | $0.33 | $0.28 | $0.29 | $0.29 | 32,209,845 |
| 2024-10-04 | $0.33 | $0.35 | $0.28 | $0.32 | $0.32 | 42,661,159 |
| 2024-10-03 | $0.36 | $0.42 | $0.34 | $0.35 | $0.35 | 163,831,493 |
| 2024-10-02 | $0.27 | $0.31 | $0.26 | $0.31 | $0.31 | 71,517,022 |
| 2024-10-01 | $0.28 | $0.30 | $0.24 | $0.25 | $0.25 | 60,895,870 |
| 2024-09-30 | $0.24 | $0.27 | $0.24 | $0.25 | $0.25 | 46,766,273 |
| 2024-09-27 | $0.24 | $0.25 | $0.22 | $0.23 | $0.23 | 25,208,868 |
| 2024-09-26 | $0.25 | $0.27 | $0.23 | $0.24 | $0.24 | 31,447,246 |
| 2024-09-25 | $0.27 | $0.28 | $0.24 | $0.27 | $0.27 | 142,294,894 |
| 2024-09-24 | $0.23 | $0.25 | $0.21 | $0.22 | $0.22 | 94,383,443 |
| 2024-09-23 | $0.21 | $0.21 | $0.19 | $0.20 | $0.20 | 21,684,171 |
| 2024-09-20 | $0.21 | $0.23 | $0.20 | $0.20 | $0.20 | 20,707,407 |
| 2024-09-19 | $0.21 | $0.24 | $0.19 | $0.21 | $0.21 | 32,289,389 |
| 2024-09-18 | $0.24 | $0.25 | $0.20 | $0.21 | $0.21 | 24,402,709 |
| 2024-09-17 | $0.27 | $0.31 | $0.24 | $0.24 | $0.24 | 32,163,491 |
| 2024-09-16 | $0.23 | $0.37 | $0.23 | $0.28 | $0.28 | 205,513,655 |
| 2024-09-13 | $0.24 | $0.25 | $0.23 | $0.23 | $0.23 | 14,666,110 |
| 2024-09-12 | $0.28 | $0.28 | $0.25 | $0.25 | $0.25 | 13,819,008 |
| 2024-09-11 | $0.29 | $0.29 | $0.26 | $0.27 | $0.27 | 12,755,636 |
| 2024-09-10 | $0.32 | $0.32 | $0.28 | $0.29 | $0.29 | 12,977,813 |
| 2024-09-09 | $0.33 | $0.33 | $0.31 | $0.32 | $0.32 | 10,730,333 |
| 2024-09-06 | $0.37 | $0.37 | $0.32 | $0.33 | $0.33 | 11,259,604 |
| 2024-09-05 | $0.38 | $0.39 | $0.36 | $0.37 | $0.37 | 6,892,972 |
| 2024-09-04 | $0.38 | $0.42 | $0.35 | $0.39 | $0.39 | 10,715,579 |
| 2024-09-03 | $0.38 | $0.41 | $0.37 | $0.39 | $0.39 | 9,963,752 |
| 2024-08-30 | $0.41 | $0.41 | $0.36 | $0.37 | $0.37 | 11,606,312 |
| 2024-08-29 | $0.43 | $0.45 | $0.39 | $0.40 | $0.40 | 10,636,163 |
| 2024-08-28 | $0.50 | $0.50 | $0.43 | $0.43 | $0.43 | 10,983,637 |
| 2024-08-27 | $0.48 | $0.54 | $0.47 | $0.48 | $0.48 | 10,795,725 |
| 2024-08-26 | $0.52 | $0.52 | $0.49 | $0.50 | $0.50 | 8,531,805 |
| 2024-08-23 | $0.63 | $0.64 | $0.50 | $0.52 | $0.52 | 29,846,842 |
| 2024-08-22 | $0.50 | $0.58 | $0.50 | $0.57 | $0.57 | 19,884,173 |
| 2024-08-21 | $0.50 | $0.53 | $0.45 | $0.51 | $0.51 | 13,189,703 |
| 2024-08-20 | $0.70 | $0.77 | $0.50 | $0.54 | $0.54 | 46,759,093 |
| 2024-08-19 | $0.49 | $0.59 | $0.43 | $0.55 | $0.55 | 27,742,268 |
| 2024-08-16 | $0.55 | $0.55 | $0.48 | $0.49 | $0.49 | 8,076,398 |
| 2024-08-15 | $0.60 | $0.61 | $0.52 | $0.55 | $0.55 | 7,196,926 |
| 2024-08-14 | $0.72 | $0.74 | $0.58 | $0.60 | $0.60 | 7,509,848 |
| 2024-08-13 | $0.68 | $0.75 | $0.63 | $0.73 | $0.73 | 7,341,317 |
| 2024-08-12 | $0.74 | $0.84 | $0.66 | $0.68 | $0.68 | 7,942,343 |
| 2024-08-09 | $0.93 | $0.93 | $0.74 | $0.78 | $0.78 | 8,653,142 |
| 2024-08-08 | $1.07 | $1.07 | $0.85 | $0.92 | $0.92 | 9,762,983 |
| 2024-08-07 | $1.09 | $1.09 | $1.03 | $1.08 | $1.08 | 3,551,920 |
| 2024-08-06 | $1.24 | $1.25 | $1.02 | $1.05 | $1.05 | 7,533,922 |
| 2024-08-05 | $1.15 | $1.26 | $1.15 | $1.18 | $1.18 | 3,962,070 |
| 2024-08-02 | $1.14 | $1.35 | $1.12 | $1.29 | $1.29 | 9,468,585 |
| 2024-08-01 | $1.38 | $1.41 | $1.16 | $1.23 | $1.23 | 10,267,818 |
| 2024-07-31 | $1.32 | $1.67 | $1.25 | $1.42 | $1.42 | 18,205,943 |
| 2024-07-30 | $1.49 | $1.55 | $1.27 | $1.34 | $1.34 | 11,583,776 |
| 2024-07-29 | $1.69 | $1.69 | $1.50 | $1.56 | $1.56 | 10,268,337 |
| 2024-07-26 | $1.86 | $1.94 | $1.62 | $1.69 | $1.69 | 11,995,325 |
| 2024-07-25 | $1.80 | $2.38 | $1.76 | $1.98 | $1.98 | 22,320,647 |
| 2024-07-24 | $2.00 | $2.00 | $1.73 | $1.79 | $1.79 | 9,291,506 |
| 2024-07-23 | $2.25 | $2.29 | $1.95 | $2.07 | $2.07 | 11,638,028 |
| 2024-07-22 | $2.92 | $2.97 | $2.26 | $2.39 | $2.39 | 18,486,319 |
| 2024-07-19 | $2.23 | $2.95 | $2.17 | $2.67 | $2.67 | 15,808,361 |
| 2024-07-18 | $2.72 | $2.74 | $2.26 | $2.38 | $2.38 | 9,675,844 |
| 2024-07-17 | $3.37 | $3.39 | $2.63 | $2.81 | $2.81 | 21,360,528 |
| 2024-07-16 | $3.32 | $3.33 | $2.78 | $2.84 | $2.84 | 6,248,742 |
| 2024-07-15 | $3.63 | $3.65 | $3.13 | $3.29 | $3.29 | 6,259,522 |
| 2024-07-12 | $3.93 | $4.14 | $3.33 | $3.44 | $3.44 | 5,777,938 |
| 2024-07-11 | $4.05 | $5.86 | $3.86 | $4.02 | $4.02 | 20,782,417 |
| 2024-07-10 | $5.31 | $5.40 | $3.80 | $4.14 | $4.14 | 5,112,429 |
| 2024-07-09 | $7.00 | $7.00 | $5.11 | $5.51 | $5.51 | 4,341,007 |
| 2024-07-08 | $8.72 | $9.26 | $6.30 | $6.40 | $6.40 | 3,436,748 |
| 2024-07-05 | $10.00 | $11.13 | $8.20 | $8.43 | $8.43 | 2,858,815 |
| 2024-07-03 | $10.74 | $11.44 | $9.63 | $10.34 | $10.34 | 1,863,514 |
| 2024-07-02 | $12.32 | $14.10 | $10.70 | $10.74 | $10.74 | 2,806,828 |
| 2024-07-01 | $15.67 | $15.92 | $10.74 | $12.96 | $12.96 | 4,977,619 |
| 2024-06-28 | $17.52 | $19.99 | $15.07 | $16.31 | $16.31 | 6,171,824 |
| 2024-06-27 | $18.09 | $25.48 | $15.83 | $17.16 | $17.16 | 23,222,884 |
| 2024-06-26 | $16.12 | $17.58 | $11.47 | $16.58 | $16.58 | 14,195,164 |
| 2024-06-25 | $12.24 | $21.52 | $11.08 | $14.69 | $14.69 | 36,533,300 |
| 2024-06-24 | $5.40 | $15.00 | $5.15 | $15.00 | $15.00 | 130,911,236 |
| 2024-06-21 | $4.15 | $4.19 | $3.74 | $3.86 | $3.86 | 681,152 |
| 2024-06-20 | $4.02 | $4.21 | $3.62 | $4.07 | $4.07 | 1,401,399 |
| 2024-06-18 | $5.05 | $5.21 | $2.78 | $4.08 | $4.08 | 27,916,853 |
| 2024-06-17 | $4.10 | $4.24 | $3.48 | $3.55 | $3.55 | 907,980 |
| 2024-06-14 | $4.48 | $4.59 | $4.01 | $4.02 | $4.02 | 520,365 |
| 2024-06-13 | $4.31 | $4.69 | $4.14 | $4.49 | $4.49 | 785,420 |
| 2024-06-12 | $3.95 | $4.56 | $3.88 | $4.38 | $4.38 | 1,443,214 |
| 2024-06-11 | $4.35 | $4.73 | $3.85 | $3.92 | $3.92 | 1,701,600 |
| 2024-06-10 | $4.55 | $6.45 | $4.39 | $4.43 | $4.43 | 16,165,734 |
| 2024-06-07 | $5.26 | $5.28 | $4.00 | $4.43 | $4.43 | 2,627,665 |
| 2024-06-06 | $5.49 | $6.99 | $5.45 | $5.59 | $5.59 | 6,017,952 |
| 2024-06-05 | $7.81 | $9.50 | $6.45 | $6.97 | $6.97 | 17,307,713 |
| 2024-06-04 | $5.10 | $15.00 | $4.64 | $12.01 | $12.01 | 184,566,235 |
| 2024-06-03 | $1.72 | $1.72 | $1.56 | $1.56 | $1.56 | 154,261 |
| 2024-05-31 | $1.71 | $1.81 | $1.69 | $1.69 | $1.69 | 115,089 |
| 2024-05-30 | $1.83 | $1.85 | $1.67 | $1.74 | $1.74 | 224,091 |
| 2024-05-29 | $1.91 | $1.95 | $1.85 | $1.86 | $1.86 | 95,400 |
| 2024-05-28 | $1.85 | $1.94 | $1.83 | $1.94 | $1.94 | 138,287 |
| 2024-05-24 | $1.90 | $1.93 | $1.83 | $1.85 | $1.85 | 111,136 |
| 2024-05-23 | $2.03 | $2.03 | $1.80 | $1.90 | $1.90 | 339,885 |
| 2024-05-22 | $2.09 | $2.24 | $1.94 | $2.01 | $2.01 | 317,115 |
| 2024-05-21 | $2.31 | $2.32 | $2.00 | $2.04 | $2.04 | 322,689 |
| 2024-05-20 | $2.38 | $2.39 | $2.30 | $2.30 | $2.30 | 191,693 |
| 2024-05-17 | $2.38 | $2.55 | $2.30 | $2.40 | $2.40 | 247,844 |
| 2024-05-16 | $2.47 | $2.50 | $2.37 | $2.37 | $2.37 | 153,443 |
| 2024-05-15 | $2.43 | $2.52 | $2.36 | $2.45 | $2.45 | 184,924 |
| 2024-05-14 | $2.46 | $2.65 | $2.40 | $2.46 | $2.46 | 504,139 |
| 2024-05-13 | $2.31 | $2.37 | $2.25 | $2.27 | $2.27 | 189,786 |
| 2024-05-10 | $2.50 | $2.50 | $2.21 | $2.26 | $2.26 | 259,376 |
| 2024-05-09 | $2.41 | $2.55 | $2.38 | $2.48 | $2.48 | 88,993 |
| 2024-05-08 | $2.41 | $2.47 | $2.34 | $2.45 | $2.45 | 99,351 |
| 2024-05-07 | $2.51 | $2.54 | $2.38 | $2.44 | $2.44 | 208,785 |
| 2024-05-06 | $2.44 | $2.80 | $2.40 | $2.57 | $2.57 | 756,583 |
| 2024-05-03 | $2.50 | $2.50 | $2.39 | $2.42 | $2.42 | 130,443 |
| 2024-05-02 | $2.50 | $2.54 | $2.43 | $2.46 | $2.46 | 102,472 |
| 2024-05-01 | $2.43 | $2.71 | $2.41 | $2.50 | $2.50 | 234,785 |
| 2024-04-30 | $2.48 | $2.60 | $2.36 | $2.48 | $2.48 | 184,961 |
| 2024-04-29 | $2.40 | $2.67 | $2.36 | $2.46 | $2.46 | 865,794 |
| 2024-04-26 | $2.50 | $2.58 | $2.41 | $2.42 | $2.42 | 208,655 |
| 2024-04-25 | $2.59 | $2.59 | $2.33 | $2.47 | $2.47 | 352,402 |
| 2024-04-24 | $2.33 | $2.76 | $2.32 | $2.59 | $2.59 | 662,958 |
| 2024-04-23 | $2.35 | $2.40 | $2.28 | $2.32 | $2.32 | 159,372 |
| 2024-04-22 | $2.34 | $2.40 | $2.17 | $2.39 | $2.39 | 235,647 |
| 2024-04-19 | $2.33 | $2.48 | $2.31 | $2.35 | $2.35 | 249,003 |
| 2024-04-18 | $2.40 | $2.72 | $2.35 | $2.47 | $2.47 | 1,172,521 |
| 2024-04-17 | $2.57 | $2.57 | $2.34 | $2.36 | $2.36 | 185,658 |
| 2024-04-16 | $2.33 | $2.88 | $2.25 | $2.56 | $2.56 | 465,126 |
| 2024-04-15 | $2.77 | $2.80 | $2.42 | $2.48 | $2.48 | 254,496 |
| 2024-04-12 | $3.02 | $3.02 | $2.78 | $2.80 | $2.80 | 227,230 |
| 2024-04-11 | $3.11 | $3.11 | $2.92 | $3.03 | $3.03 | 156,089 |
| 2024-04-10 | $3.12 | $3.16 | $2.93 | $3.10 | $3.10 | 282,653 |
| 2024-04-09 | $3.49 | $3.50 | $3.18 | $3.21 | $3.21 | 292,518 |
| 2024-04-08 | $3.72 | $3.74 | $3.50 | $3.51 | $3.51 | 312,908 |
| 2024-04-05 | $3.68 | $3.84 | $3.61 | $3.71 | $3.71 | 173,264 |
| 2024-04-04 | $4.00 | $4.24 | $3.68 | $3.69 | $3.69 | 464,278 |
| 2024-04-03 | $3.70 | $4.11 | $3.60 | $4.01 | $4.01 | 417,480 |
| 2024-04-02 | $3.74 | $3.88 | $3.58 | $3.74 | $3.74 | 352,611 |
| 2024-04-01 | $3.73 | $4.04 | $3.57 | $3.78 | $3.78 | 681,159 |
| 2024-03-28 | $4.06 | $4.19 | $3.82 | $3.83 | $3.83 | 824,058 |
| 2024-03-27 | $4.21 | $4.59 | $4.12 | $4.15 | $4.15 | 570,812 |
| 2024-03-26 | $4.36 | $4.79 | $4.00 | $4.53 | $4.53 | 1,861,224 |
| 2024-03-25 | $6.38 | $6.51 | $4.17 | $4.82 | $4.82 | 22,512,418 |
| 2024-03-22 | $4.69 | $5.05 | $3.61 | $4.02 | $4.02 | 4,744,907 |
| 2024-03-21 | $0.48 | $0.48 | $0.42 | $0.43 | $4.25 | 264,509 |
| 2024-03-20 | $0.46 | $0.51 | $0.43 | $0.46 | $4.64 | 196,567 |
| 2024-03-19 | $0.47 | $0.48 | $0.44 | $0.45 | $4.54 | 115,133 |
| 2024-03-18 | $0.50 | $0.52 | $0.47 | $0.48 | $4.80 | 137,334 |
| 2024-03-15 | $0.53 | $0.54 | $0.50 | $0.51 | $0.51 | 1,096,497 |
| 2024-03-14 | $0.57 | $0.59 | $0.51 | $0.52 | $0.52 | 1,674,145 |
| 2024-03-13 | $0.58 | $0.60 | $0.52 | $0.54 | $0.54 | 3,238,053 |
| 2024-03-12 | $0.60 | $0.63 | $0.57 | $0.58 | $0.58 | 2,085,754 |
| 2024-03-11 | $0.59 | $0.68 | $0.58 | $0.60 | $0.60 | 2,812,696 |
| 2024-03-08 | $0.60 | $0.60 | $0.55 | $0.57 | $0.57 | 1,048,451 |
| 2024-03-07 | $0.61 | $0.65 | $0.56 | $0.58 | $0.58 | 3,406,368 |
| 2024-03-06 | $0.48 | $0.71 | $0.48 | $0.67 | $0.67 | 13,518,366 |
| 2024-03-05 | $0.51 | $0.52 | $0.46 | $0.47 | $0.47 | 1,492,582 |
| 2024-03-04 | $0.54 | $0.55 | $0.50 | $0.51 | $0.51 | 1,517,072 |
| 2024-03-01 | $0.55 | $0.56 | $0.49 | $0.52 | $0.52 | 2,125,891 |
| 2024-02-29 | $0.61 | $0.62 | $0.56 | $0.57 | $0.57 | 2,547,007 |
| 2024-02-28 | $0.74 | $0.74 | $0.59 | $0.61 | $0.61 | 3,730,830 |
| 2024-02-27 | $0.73 | $0.76 | $0.71 | $0.73 | $0.73 | 1,804,063 |
| 2024-02-26 | $0.69 | $0.82 | $0.68 | $0.72 | $0.72 | 3,371,429 |
| 2024-02-23 | $0.73 | $0.74 | $0.66 | $0.69 | $0.69 | 2,761,341 |
| 2024-02-22 | $0.78 | $0.81 | $0.73 | $0.77 | $0.77 | 2,106,758 |
| 2024-02-21 | $0.79 | $0.82 | $0.73 | $0.76 | $0.76 | 2,996,303 |
| 2024-02-20 | $0.92 | $0.94 | $0.81 | $0.82 | $0.82 | 4,065,407 |
| 2024-02-16 | $0.77 | $0.99 | $0.77 | $0.92 | $0.92 | 19,423,882 |
| 2024-02-15 | $0.85 | $0.87 | $0.75 | $0.81 | $0.81 | 5,276,190 |
| 2024-02-14 | $0.90 | $0.99 | $0.80 | $0.87 | $0.87 | 8,943,585 |
| 2024-02-13 | $0.81 | $1.18 | $0.75 | $0.83 | $0.83 | 31,427,339 |
| 2024-02-12 | $0.63 | $1.07 | $0.57 | $0.90 | $0.90 | 49,577,259 |
| 2024-02-09 | $0.82 | $0.85 | $0.61 | $0.63 | $0.63 | 21,148,088 |
| 2024-02-08 | $0.92 | $1.69 | $0.84 | $1.04 | $1.04 | 128,543,697 |
| 2024-02-07 | $0.39 | $0.63 | $0.38 | $0.57 | $0.57 | 48,208,435 |
| 2024-02-06 | $0.39 | $0.41 | $0.37 | $0.39 | $0.39 | 741,400 |
| 2024-02-05 | $0.41 | $0.41 | $0.38 | $0.39 | $0.39 | 1,000,381 |
| 2024-02-02 | $0.40 | $0.42 | $0.39 | $0.42 | $0.42 | 826,586 |
| 2024-02-01 | $0.40 | $0.41 | $0.39 | $0.41 | $0.41 | 806,815 |
| 2024-01-31 | $0.42 | $0.42 | $0.37 | $0.40 | $0.40 | 1,998,562 |
| 2024-01-30 | $0.44 | $0.44 | $0.40 | $0.41 | $0.41 | 1,693,367 |
| 2024-01-29 | $0.46 | $0.47 | $0.42 | $0.45 | $0.45 | 1,416,127 |
| 2024-01-26 | $0.50 | $0.50 | $0.45 | $0.46 | $0.46 | 1,675,483 |
| 2024-01-25 | $0.53 | $0.56 | $0.48 | $0.49 | $0.49 | 2,333,840 |
| 2024-01-24 | $0.58 | $0.61 | $0.52 | $0.53 | $0.53 | 1,832,854 |
| 2024-01-23 | $0.62 | $0.62 | $0.54 | $0.56 | $0.56 | 1,101,699 |
| 2024-01-22 | $0.54 | $0.67 | $0.52 | $0.62 | $0.62 | 1,333,036 |
| 2024-01-19 | $0.56 | $0.59 | $0.51 | $0.54 | $0.54 | 1,471,220 |
| 2024-01-18 | $0.58 | $0.62 | $0.57 | $0.58 | $0.58 | 705,337 |
| 2024-01-17 | $0.65 | $0.65 | $0.56 | $0.58 | $0.58 | 1,590,439 |
| 2024-01-16 | $0.70 | $0.70 | $0.62 | $0.63 | $0.63 | 2,629,100 |
| 2024-01-12 | $0.78 | $0.78 | $0.70 | $0.70 | $0.70 | 1,362,390 |
| 2024-01-11 | $0.76 | $0.78 | $0.72 | $0.77 | $0.77 | 1,072,185 |
| 2024-01-10 | $0.76 | $0.77 | $0.73 | $0.73 | $0.73 | 820,961 |
| 2024-01-09 | $0.78 | $0.81 | $0.74 | $0.76 | $0.76 | 1,128,857 |
| 2024-01-08 | $0.81 | $0.83 | $0.77 | $0.79 | $0.79 | 1,276,516 |
| 2024-01-05 | $0.73 | $0.91 | $0.72 | $0.84 | $0.84 | 6,576,418 |
| 2024-01-04 | $0.75 | $0.84 | $0.73 | $0.76 | $0.76 | 2,217,212 |
| 2024-01-03 | $0.81 | $0.81 | $0.71 | $0.74 | $0.74 | 2,602,190 |
| 2024-01-02 | $0.87 | $0.88 | $0.81 | $0.83 | $0.83 | 1,956,598 |
| 2023-12-29 | $0.84 | $0.94 | $0.80 | $0.91 | $0.91 | 4,018,916 |
| 2023-12-28 | $0.88 | $0.90 | $0.81 | $0.83 | $0.83 | 2,770,882 |
| 2023-12-27 | $1.15 | $1.15 | $0.74 | $0.85 | $0.85 | 13,079,692 |
| 2023-12-26 | $1.65 | $1.98 | $0.92 | $1.13 | $1.13 | 15,667,120 |
| 2023-12-22 | $1.59 | $1.69 | $1.54 | $1.63 | $1.63 | 1,194,656 |
| 2023-12-21 | $1.53 | $1.64 | $1.46 | $1.59 | $1.59 | 1,193,381 |
| 2023-12-20 | $1.57 | $1.61 | $1.50 | $1.53 | $1.53 | 974,811 |
| 2023-12-19 | $1.64 | $1.68 | $1.57 | $1.61 | $1.61 | 1,293,657 |
| 2023-12-18 | $1.68 | $1.78 | $1.65 | $1.68 | $1.68 | 907,516 |
| 2023-12-15 | $1.80 | $1.85 | $1.64 | $1.69 | $1.69 | 1,649,470 |
| 2023-12-14 | $1.94 | $2.11 | $1.72 | $1.81 | $1.81 | 3,495,738 |
| 2023-12-13 | $1.60 | $2.16 | $1.56 | $2.05 | $2.05 | 7,209,370 |
| 2023-12-12 | $1.78 | $1.83 | $1.60 | $1.68 | $1.68 | 2,748,910 |
| 2023-12-11 | $2.08 | $2.14 | $1.73 | $1.81 | $1.81 | 5,271,638 |
| 2023-12-08 | $2.50 | $2.75 | $2.08 | $2.26 | $2.26 | 38,000,519 |
| 2023-12-07 | $13.35 | $15.60 | $1.56 | $2.05 | $2.05 | 47,956,952 |
| 2023-12-06 | $4.13 | $10.76 | $3.73 | $9.58 | $9.58 | 77,714,520 |
| 2023-12-05 | $3.05 | $3.09 | $2.36 | $2.42 | $2.42 | 186,662 |
| 2023-12-04 | $3.29 | $3.29 | $2.82 | $2.86 | $2.86 | 135,035 |
| 2023-12-01 | $3.12 | $3.73 | $3.03 | $3.30 | $3.30 | 141,707 |
| 2023-11-30 | $3.11 | $3.16 | $2.80 | $3.09 | $3.09 | 94,615 |
| 2023-11-29 | $3.76 | $3.89 | $3.00 | $3.07 | $3.07 | 358,880 |
| 2023-11-28 | $5.17 | $5.17 | $3.63 | $3.74 | $3.74 | 504,592 |
| 2023-11-27 | $5.16 | $5.35 | $4.93 | $5.24 | $5.24 | 99,389 |
| 2023-11-24 | $4.71 | $5.25 | $4.69 | $5.21 | $5.21 | 152,536 |
| 2023-11-22 | $4.83 | $5.12 | $4.65 | $4.81 | $4.81 | 201,906 |
| 2023-11-21 | $4.28 | $4.84 | $4.11 | $4.78 | $4.78 | 275,445 |
| 2023-11-20 | $4.00 | $4.24 | $3.88 | $4.24 | $4.24 | 70,089 |
| 2023-11-17 | $3.53 | $4.30 | $3.36 | $4.15 | $4.15 | 204,031 |
| 2023-11-16 | $3.96 | $3.96 | $3.51 | $3.77 | $3.77 | 136,159 |
| 2023-11-15 | $3.78 | $3.99 | $3.23 | $3.98 | $3.98 | 182,961 |
| 2023-11-14 | $3.35 | $3.96 | $3.21 | $3.85 | $3.85 | 268,437 |
| 2023-11-13 | $3.15 | $3.30 | $2.95 | $3.26 | $3.26 | 98,049 |
| 2023-11-10 | $2.62 | $3.48 | $2.35 | $3.29 | $3.29 | 293,137 |
| 2023-11-09 | $3.20 | $3.25 | $2.50 | $2.57 | $2.57 | 177,496 |
| 2023-11-08 | $3.44 | $3.49 | $3.10 | $3.28 | $3.28 | 129,277 |
| 2023-11-07 | $3.21 | $3.55 | $3.15 | $3.42 | $3.42 | 105,580 |
| 2023-11-06 | $3.21 | $3.26 | $3.10 | $3.26 | $3.26 | 155,116 |
| 2023-11-03 | $3.08 | $3.40 | $3.00 | $3.28 | $3.28 | 147,005 |
| 2023-11-02 | $3.20 | $3.28 | $2.98 | $3.08 | $3.08 | 237,749 |
| 2023-11-01 | $3.28 | $3.31 | $3.06 | $3.11 | $3.11 | 145,792 |
| 2023-10-31 | $3.62 | $3.65 | $3.20 | $3.28 | $3.28 | 178,721 |
| 2023-10-30 | $3.17 | $4.00 | $3.17 | $3.69 | $3.69 | 566,873 |
| 2023-10-27 | $3.05 | $3.13 | $2.95 | $3.09 | $3.09 | 240,347 |
| 2023-10-26 | $3.00 | $3.11 | $2.86 | $3.08 | $3.08 | 264,197 |
| 2023-10-25 | $3.10 | $3.10 | $2.85 | $2.97 | $2.97 | 1,827,634 |
| 2023-10-24 | $3.40 | $3.40 | $3.06 | $3.13 | $3.13 | 148,678 |
| 2023-10-23 | $3.48 | $3.63 | $3.15 | $3.39 | $3.39 | 163,648 |
| 2023-10-20 | $3.75 | $3.90 | $3.33 | $3.44 | $3.44 | 198,641 |
| 2023-10-19 | $3.36 | $3.79 | $3.31 | $3.77 | $3.77 | 213,853 |
| 2023-10-18 | $3.39 | $3.55 | $3.11 | $3.38 | $3.38 | 201,870 |
| 2023-10-17 | $3.39 | $3.81 | $3.13 | $3.39 | $3.39 | 714,314 |
| 2023-10-16 | $4.27 | $4.74 | $3.20 | $3.41 | $3.41 | 1,392,186 |
| 2023-10-13 | $2.81 | $4.42 | $2.81 | $4.17 | $4.17 | 7,756,405 |
| 2023-10-12 | $2.46 | $2.96 | $2.34 | $2.82 | $2.82 | 566,207 |
| 2023-10-11 | $2.46 | $2.60 | $2.39 | $2.52 | $2.52 | 297,561 |
| 2023-10-10 | $2.07 | $2.49 | $2.07 | $2.42 | $2.42 | 291,060 |
| 2023-10-09 | $2.07 | $2.22 | $2.07 | $2.11 | $2.11 | 70,719 |
| 2023-10-06 | $1.93 | $2.18 | $1.93 | $2.18 | $2.18 | 115,972 |
| 2023-10-05 | $2.06 | $2.11 | $1.85 | $1.95 | $1.95 | 122,564 |
| 2023-10-04 | $2.07 | $2.34 | $2.00 | $2.11 | $2.11 | 178,174 |
| 2023-10-03 | $2.42 | $2.70 | $1.90 | $2.15 | $2.15 | 306,157 |
| 2023-10-02 | $2.80 | $3.07 | $2.57 | $2.70 | $2.70 | 477,264 |
| 2023-09-29 | $2.30 | $3.14 | $2.24 | $2.86 | $2.86 | 1,479,510 |
| 2023-09-28 | $2.04 | $2.41 | $1.96 | $2.28 | $2.28 | 770,060 |
| 2023-09-27 | $2.21 | $2.28 | $2.08 | $2.10 | $2.10 | 523,316 |
| 2023-09-26 | $2.62 | $2.73 | $2.28 | $2.35 | $2.35 | 1,212,757 |
| 2023-09-25 | $3.33 | $3.48 | $2.87 | $3.01 | $3.01 | 3,645,394 |
| 2023-09-22 | $5.51 | $9.99 | $4.56 | $4.78 | $4.78 | 80,647,888 |
| 2023-09-21 | $3.71 | $4.37 | $3.70 | $3.96 | $3.96 | 138,880 |
| 2023-09-20 | $3.48 | $3.83 | $3.48 | $3.69 | $3.69 | 48,592 |
| 2023-09-19 | $3.62 | $3.68 | $3.41 | $3.46 | $3.46 | 18,499 |
| 2023-09-18 | $3.12 | $3.57 | $3.12 | $3.57 | $3.57 | 49,884 |
| 2023-09-15 | $3.04 | $3.30 | $2.83 | $3.12 | $3.12 | 69,008 |
| 2023-09-14 | $2.80 | $3.10 | $2.80 | $3.09 | $3.09 | 33,479 |
| 2023-09-13 | $2.87 | $3.09 | $2.79 | $3.09 | $3.09 | 17,221 |
| 2023-09-12 | $2.35 | $3.36 | $2.23 | $2.89 | $2.89 | 68,184 |
| 2023-09-11 | $2.31 | $2.59 | $2.04 | $2.35 | $2.35 | 24,211 |
| 2023-09-08 | $2.67 | $2.67 | $2.30 | $2.38 | $2.38 | 11,585 |
| 2023-09-07 | $2.85 | $2.85 | $2.53 | $2.74 | $2.74 | 13,579 |
| 2023-09-06 | $2.95 | $3.00 | $2.72 | $2.83 | $2.83 | 22,284 |
| 2023-09-05 | $3.08 | $3.08 | $2.90 | $2.96 | $2.96 | 18,873 |
| 2023-09-01 | $3.18 | $3.25 | $2.80 | $2.98 | $2.98 | 63,253 |
| 2023-08-31 | $3.36 | $3.50 | $3.12 | $3.26 | $3.26 | 58,215 |
| 2023-08-30 | $3.18 | $3.58 | $3.04 | $3.30 | $3.30 | 165,629 |
| 2023-08-29 | $2.71 | $3.27 | $2.71 | $2.98 | $2.98 | 166,627 |
| 2023-08-28 | $2.57 | $2.77 | $2.55 | $2.65 | $2.65 | 8,793 |
| 2023-08-25 | $2.45 | $2.57 | $2.45 | $2.55 | $2.55 | 9,222 |
| 2023-08-24 | $2.39 | $2.59 | $2.37 | $2.51 | $2.51 | 11,154 |
| 2023-08-23 | $2.29 | $2.49 | $2.25 | $2.35 | $2.35 | 28,856 |
| 2023-08-22 | $2.27 | $2.34 | $2.14 | $2.27 | $2.27 | 23,692 |
| 2023-08-21 | $2.27 | $2.37 | $2.27 | $2.34 | $2.34 | 8,471 |
| 2023-08-18 | $2.30 | $2.40 | $2.26 | $2.26 | $2.26 | 52,345 |
| 2023-08-17 | $2.30 | $2.31 | $2.20 | $2.30 | $2.30 | 16,342 |
| 2023-08-16 | $2.33 | $2.38 | $2.05 | $2.34 | $2.34 | 35,893 |
| 2023-08-15 | $2.36 | $2.38 | $2.27 | $2.34 | $2.34 | 10,041 |
| 2023-08-14 | $2.40 | $2.40 | $2.33 | $2.37 | $2.37 | 12,975 |
| 2023-08-11 | $2.31 | $2.55 | $2.30 | $2.49 | $2.49 | 29,427 |
| 2023-08-10 | $2.31 | $2.32 | $2.29 | $2.30 | $2.30 | 4,293 |
| 2023-08-09 | $2.32 | $2.32 | $2.25 | $2.30 | $2.30 | 14,086 |
| 2023-08-08 | $2.32 | $2.33 | $2.29 | $2.30 | $2.30 | 7,157 |
| 2023-08-07 | $2.30 | $2.35 | $2.29 | $2.29 | $2.29 | 10,371 |
| 2023-08-04 | $2.32 | $2.32 | $2.26 | $2.30 | $2.30 | 6,556 |
| 2023-08-03 | $2.31 | $2.36 | $2.21 | $2.30 | $2.30 | 22,000 |
| 2023-08-02 | $2.30 | $2.51 | $2.30 | $2.34 | $2.34 | 8,203 |
| 2023-08-01 | $2.32 | $2.41 | $2.26 | $2.31 | $2.31 | 17,590 |
| 2023-07-31 | $2.30 | $2.34 | $2.30 | $2.32 | $2.32 | 8,769 |
| 2023-07-28 | $2.32 | $2.45 | $2.32 | $2.36 | $2.36 | 4,198 |
| 2023-07-27 | $2.32 | $2.39 | $2.30 | $2.39 | $2.39 | 5,406 |
| 2023-07-26 | $2.46 | $2.46 | $2.32 | $2.33 | $2.33 | 14,690 |
| 2023-07-25 | $2.30 | $2.33 | $2.30 | $2.32 | $2.32 | 13,083 |
| 2023-07-24 | $2.30 | $2.33 | $2.24 | $2.32 | $2.32 | 10,371 |
| 2023-07-21 | $2.35 | $2.40 | $2.29 | $2.33 | $2.33 | 8,515 |
| 2023-07-20 | $2.33 | $2.37 | $2.29 | $2.32 | $2.32 | 15,683 |
| 2023-07-19 | $2.30 | $2.38 | $2.30 | $2.38 | $2.38 | 23,485 |
| 2023-07-18 | $2.31 | $2.38 | $2.31 | $2.34 | $2.34 | 7,433 |
| 2023-07-17 | $2.32 | $2.34 | $2.29 | $2.30 | $2.30 | 4,572 |
| 2023-07-14 | $2.32 | $2.40 | $2.32 | $2.35 | $2.35 | 5,639 |
| 2023-07-13 | $2.33 | $2.45 | $2.32 | $2.37 | $2.37 | 12,602 |
| 2023-07-12 | $2.31 | $2.40 | $2.26 | $2.38 | $2.38 | 18,183 |
| 2023-07-11 | $2.30 | $2.32 | $2.30 | $2.32 | $2.32 | 3,533 |
| 2023-07-10 | $2.30 | $2.34 | $2.27 | $2.32 | $2.32 | 11,041 |
| 2023-07-07 | $2.30 | $2.36 | $2.29 | $2.33 | $2.33 | 15,449 |
| 2023-07-06 | $2.30 | $2.37 | $2.25 | $2.32 | $2.32 | 10,311 |
| 2023-07-05 | $2.30 | $2.37 | $2.25 | $2.28 | $2.28 | 12,570 |
| 2023-07-03 | $2.30 | $2.36 | $2.30 | $2.33 | $2.33 | 4,722 |
| 2023-06-30 | $2.30 | $2.31 | $2.10 | $2.31 | $2.31 | 32,896 |
| 2023-06-29 | $2.35 | $2.35 | $2.26 | $2.26 | $2.26 | 8,900 |
| 2023-06-28 | $2.28 | $2.45 | $2.28 | $2.31 | $2.31 | 31,476 |
| 2023-06-27 | $2.38 | $2.38 | $2.28 | $2.29 | $2.29 | 4,154 |
| 2023-06-26 | $2.28 | $2.41 | $2.28 | $2.32 | $2.32 | 8,632 |
| 2023-06-23 | $2.32 | $2.38 | $2.30 | $2.31 | $2.31 | 12,290 |
| 2023-06-22 | $2.37 | $2.37 | $2.31 | $2.35 | $2.35 | 7,222 |
| 2023-06-21 | $2.43 | $2.48 | $2.27 | $2.34 | $2.34 | 28,953 |
| 2023-06-20 | $2.32 | $2.37 | $2.17 | $2.17 | $2.17 | 28,670 |
| 2023-06-16 | $2.49 | $2.69 | $2.42 | $2.45 | $2.45 | 23,557 |
| 2023-06-15 | $2.57 | $2.63 | $2.51 | $2.51 | $2.51 | 12,707 |
| 2023-06-14 | $2.64 | $2.76 | $2.49 | $2.57 | $2.57 | 52,564 |
| 2023-06-13 | $2.48 | $2.61 | $2.47 | $2.51 | $2.51 | 75,861 |
| 2023-06-12 | $2.63 | $2.78 | $2.52 | $2.59 | $2.59 | 35,528 |
| 2023-06-09 | $2.50 | $2.79 | $2.50 | $2.65 | $2.65 | 103,595 |
| 2023-06-08 | $2.34 | $2.55 | $2.31 | $2.48 | $2.48 | 75,270 |
| 2023-06-07 | $2.27 | $2.41 | $2.27 | $2.36 | $2.36 | 19,535 |
| 2023-06-06 | $2.27 | $2.37 | $2.26 | $2.30 | $2.30 | 29,713 |
| 2023-06-05 | $2.30 | $2.38 | $2.24 | $2.27 | $2.27 | 47,823 |
| 2023-06-02 | $2.32 | $2.37 | $2.23 | $2.26 | $2.26 | 41,777 |
| 2023-06-01 | $2.46 | $2.58 | $2.32 | $2.43 | $2.43 | 47,218 |
| 2023-05-31 | $2.29 | $2.45 | $2.28 | $2.32 | $2.32 | 52,695 |
| 2023-05-30 | $2.15 | $2.35 | $2.15 | $2.29 | $2.29 | 72,661 |
| 2023-05-26 | $2.14 | $2.24 | $2.14 | $2.17 | $2.17 | 34,240 |
| 2023-05-25 | $2.14 | $2.34 | $2.13 | $2.19 | $2.19 | 77,385 |
| 2023-05-24 | $2.16 | $2.25 | $2.14 | $2.16 | $2.16 | 45,075 |
| 2023-05-23 | $2.16 | $2.36 | $2.15 | $2.18 | $2.18 | 62,323 |
| 2023-05-22 | $2.19 | $2.25 | $2.12 | $2.18 | $2.18 | 40,652 |
| 2023-05-19 | $2.11 | $2.46 | $2.11 | $2.19 | $2.19 | 99,876 |
| 2023-05-18 | $2.07 | $2.17 | $2.07 | $2.14 | $2.14 | 34,587 |
| 2023-05-17 | $2.12 | $2.24 | $2.11 | $2.14 | $2.14 | 47,103 |
| 2023-05-16 | $2.15 | $2.15 | $2.05 | $2.14 | $2.14 | 51,765 |
| 2023-05-15 | $2.07 | $2.22 | $2.05 | $2.14 | $2.14 | 60,597 |
| 2023-05-12 | $2.01 | $2.10 | $2.01 | $2.09 | $2.09 | 49,833 |
| 2023-05-11 | $2.05 | $2.10 | $2.00 | $2.06 | $2.06 | 59,847 |
| 2023-05-10 | $1.97 | $2.10 | $1.92 | $2.08 | $2.08 | 64,132 |
| 2023-05-09 | $1.93 | $2.01 | $1.81 | $1.96 | $1.96 | 166,262 |
| 2023-05-08 | $1.90 | $1.92 | $1.82 | $1.85 | $1.85 | 32,861 |
| 2023-05-05 | $1.96 | $1.97 | $1.87 | $1.89 | $1.89 | 41,746 |
| 2023-05-04 | $1.94 | $2.01 | $1.85 | $1.91 | $1.91 | 62,587 |
| 2023-05-03 | $1.97 | $2.07 | $1.85 | $1.92 | $1.92 | 69,962 |
| 2023-05-02 | $2.65 | $2.65 | $1.82 | $2.00 | $2.00 | 292,577 |
| 2023-05-01 | $1.70 | $2.78 | $1.70 | $2.66 | $2.66 | 1,164,042 |
| 2023-04-28 | $1.90 | $2.05 | $1.83 | $1.96 | $1.96 | 35,282 |
| 2023-04-27 | $1.83 | $1.90 | $1.83 | $1.90 | $1.90 | 19,192 |
| 2023-04-26 | $2.05 | $2.09 | $1.86 | $1.87 | $1.87 | 68,628 |
| 2023-04-25 | $2.05 | $2.09 | $2.01 | $2.06 | $2.06 | 73,849 |
| 2023-04-24 | $2.13 | $2.13 | $2.00 | $2.06 | $2.06 | 63,312 |
| 2023-04-21 | $2.10 | $2.12 | $2.05 | $2.11 | $2.11 | 71,915 |
| 2023-04-20 | $2.05 | $2.14 | $2.04 | $2.14 | $2.14 | 347,518 |
| 2023-04-19 | $2.05 | $2.10 | $2.05 | $2.07 | $2.07 | 11,341 |
| 2023-04-18 | $2.05 | $2.08 | $2.03 | $2.08 | $2.08 | 37,626 |
| 2023-04-17 | $2.08 | $2.11 | $2.05 | $2.05 | $2.05 | 16,089 |
| 2023-04-14 | $2.07 | $2.15 | $2.04 | $2.05 | $2.05 | 35,167 |
| 2023-04-13 | $2.05 | $2.10 | $2.05 | $2.07 | $2.07 | 33,782 |
| 2023-04-12 | $2.05 | $2.09 | $2.04 | $2.08 | $2.08 | 53,406 |
| 2023-04-11 | $2.05 | $2.07 | $2.03 | $2.05 | $2.05 | 132,996 |
| 2023-04-10 | $2.00 | $2.10 | $2.00 | $2.06 | $2.06 | 53,325 |
| 2023-04-06 | $2.05 | $2.08 | $1.99 | $2.04 | $2.04 | 50,725 |
| 2023-04-05 | $2.06 | $2.07 | $2.04 | $2.05 | $2.05 | 55,845 |
| 2023-04-04 | $2.05 | $2.07 | $2.03 | $2.05 | $2.05 | 56,817 |
| 2023-04-03 | $2.05 | $2.07 | $2.03 | $2.07 | $2.07 | 50,358 |
| 2023-03-31 | $2.02 | $2.10 | $2.02 | $2.07 | $2.07 | 40,462 |
| 2023-03-30 | $2.06 | $2.10 | $2.04 | $2.05 | $2.05 | 49,025 |
| 2023-03-29 | $2.13 | $2.13 | $2.04 | $2.05 | $2.05 | 53,341 |
| 2023-03-28 | $2.10 | $2.12 | $2.04 | $2.08 | $2.08 | 34,465 |
| 2023-03-27 | $2.10 | $2.15 | $2.05 | $2.09 | $2.09 | 29,551 |
| 2023-03-24 | $2.10 | $2.12 | $2.03 | $2.12 | $2.12 | 62,296 |
| 2023-03-23 | $2.05 | $2.13 | $2.02 | $2.10 | $2.10 | 82,513 |
| 2023-03-22 | $2.06 | $2.10 | $2.03 | $2.05 | $2.05 | 130,786 |
| 2023-03-21 | $2.07 | $2.07 | $1.90 | $2.07 | $2.07 | 119,995 |
| 2023-03-20 | $2.01 | $2.08 | $2.01 | $2.06 | $2.06 | 82,806 |
| 2023-03-17 | $2.05 | $2.13 | $2.04 | $2.10 | $2.10 | 75,518 |
| 2023-03-16 | $2.10 | $2.12 | $2.05 | $2.10 | $2.10 | 36,917 |
| 2023-03-15 | $1.97 | $2.12 | $1.97 | $2.12 | $2.12 | 107,916 |
| 2023-03-14 | $2.06 | $2.12 | $2.05 | $2.06 | $2.06 | 44,814 |
| 2023-03-13 | $2.02 | $2.17 | $2.01 | $2.12 | $2.12 | 118,103 |
| 2023-03-10 | $2.05 | $2.10 | $2.00 | $2.07 | $2.07 | 109,225 |
| 2023-03-09 | $2.03 | $2.15 | $1.91 | $2.10 | $2.10 | 156,532 |
| 2023-03-08 | $2.06 | $2.09 | $2.01 | $2.09 | $2.09 | 79,269 |
| 2023-03-07 | $2.04 | $2.13 | $1.96 | $2.08 | $2.08 | 158,653 |
| 2023-03-06 | $2.02 | $2.07 | $1.98 | $2.05 | $2.05 | 54,929 |
| 2023-03-03 | $2.05 | $2.07 | $2.03 | $2.03 | $2.03 | 45,973 |
| 2023-03-02 | $2.06 | $2.13 | $1.97 | $2.11 | $2.11 | 131,734 |
| 2023-03-01 | $1.98 | $2.19 | $1.97 | $2.19 | $2.19 | 178,253 |
| 2023-02-28 | $2.00 | $2.04 | $1.81 | $2.01 | $2.01 | 145,218 |
| 2023-02-27 | $2.01 | $2.10 | $1.97 | $2.05 | $2.05 | 140,587 |
| 2023-02-24 | $2.23 | $2.23 | $1.96 | $1.96 | $1.96 | 186,759 |
| 2023-02-23 | $1.99 | $2.25 | $1.90 | $2.25 | $2.25 | 761,973 |
| 2023-02-22 | $1.81 | $2.00 | $1.77 | $1.96 | $1.96 | 305,018 |
| 2023-02-21 | $1.87 | $1.91 | $1.71 | $1.81 | $1.81 | 115,289 |
| 2023-02-17 | $2.01 | $2.03 | $1.91 | $1.93 | $1.93 | 52,701 |
| 2023-02-16 | $2.04 | $2.04 | $1.98 | $2.02 | $2.02 | 67,946 |
| 2023-02-15 | $2.01 | $2.06 | $1.92 | $2.06 | $2.06 | 114,595 |
| 2023-02-14 | $2.05 | $2.11 | $1.98 | $2.02 | $2.02 | 120,315 |
| 2023-02-13 | $1.97 | $2.14 | $1.97 | $2.08 | $2.08 | 547,348 |
| 2023-02-10 | $2.01 | $2.09 | $1.90 | $1.93 | $1.93 | 776,276 |
| 2023-02-09 | $2.06 | $2.10 | $1.82 | $1.84 | $1.84 | 265,667 |
| 2023-02-08 | $2.12 | $2.16 | $2.01 | $2.09 | $2.09 | 142,437 |
| 2023-02-07 | $2.10 | $2.28 | $2.08 | $2.11 | $2.11 | 481,595 |
| 2023-02-06 | $1.99 | $2.17 | $1.97 | $2.13 | $2.13 | 182,199 |
| 2023-02-03 | $2.17 | $2.20 | $1.95 | $1.99 | $1.99 | 300,667 |
| 2023-02-02 | $2.03 | $2.25 | $2.03 | $2.24 | $2.24 | 346,716 |
| 2023-02-01 | $2.14 | $2.19 | $1.95 | $2.08 | $2.08 | 458,586 |
| 2023-01-31 | $2.68 | $2.79 | $2.05 | $2.13 | $2.13 | 837,057 |
| 2023-01-30 | $2.72 | $3.05 | $2.67 | $2.73 | $2.73 | 1,977,404 |
| 2023-01-27 | $2.82 | $2.96 | $2.55 | $2.90 | $2.90 | 6,445,792 |
| 2023-01-26 | $2.82 | $3.75 | $2.45 | $2.74 | $2.74 | 113,408,549 |
| 2023-01-25 | $1.68 | $1.70 | $1.61 | $1.67 | $1.67 | 140,416 |
| 2023-01-24 | $1.63 | $1.85 | $1.59 | $1.68 | $1.68 | 379,637 |
| 2023-01-23 | $1.60 | $1.65 | $1.57 | $1.59 | $1.59 | 107,371 |
| 2023-01-20 | $1.57 | $1.62 | $1.52 | $1.62 | $1.62 | 323,659 |
| 2023-01-19 | $1.55 | $1.60 | $1.50 | $1.55 | $1.55 | 91,238 |
| 2023-01-18 | $1.68 | $1.74 | $1.54 | $1.62 | $1.62 | 332,415 |
| 2023-01-17 | $1.54 | $1.84 | $1.49 | $1.71 | $1.71 | 514,920 |
| 2023-01-13 | $1.39 | $1.59 | $1.35 | $1.57 | $1.57 | 387,972 |
| 2023-01-12 | $1.74 | $1.80 | $1.50 | $1.51 | $1.51 | 651,322 |
| 2023-01-11 | $1.45 | $1.94 | $1.43 | $1.76 | $1.76 | 4,332,054 |
| 2023-01-10 | $1.48 | $1.48 | $1.37 | $1.37 | $1.37 | 131,684 |
| 2023-01-09 | $1.40 | $1.55 | $1.40 | $1.46 | $1.46 | 197,916 |
| 2023-01-06 | $1.41 | $1.50 | $1.29 | $1.46 | $1.46 | 238,990 |
| 2023-01-05 | $1.40 | $1.55 | $1.39 | $1.47 | $1.47 | 365,902 |
| 2023-01-04 | $1.27 | $1.56 | $1.24 | $1.45 | $1.45 | 971,958 |
| 2023-01-03 | $1.25 | $1.29 | $1.21 | $1.29 | $1.29 | 203,052 |
| 2022-12-30 | $1.24 | $1.28 | $1.22 | $1.25 | $1.25 | 202,841 |
| 2022-12-29 | $1.16 | $1.43 | $1.12 | $1.25 | $1.25 | 276,474 |
| 2022-12-28 | $1.30 | $1.30 | $1.20 | $1.25 | $1.25 | 159,839 |
| 2022-12-27 | $1.43 | $1.44 | $1.27 | $1.32 | $1.32 | 223,689 |
| 2022-12-23 | $1.61 | $1.65 | $1.42 | $1.45 | $1.45 | 322,962 |
| 2022-12-22 | $1.64 | $1.83 | $1.50 | $1.66 | $1.66 | 887,492 |
| 2022-12-21 | $1.49 | $2.16 | $1.38 | $1.70 | $1.70 | 4,385,002 |
| 2022-12-20 | $1.70 | $2.29 | $1.22 | $1.60 | $1.60 | 4,491,545 |
| 2022-12-19 | $1.81 | $1.96 | $1.62 | $1.68 | $1.68 | 568,675 |
| 2022-12-16 | $1.99 | $2.23 | $1.70 | $2.12 | $2.12 | 1,471,027 |
| 2022-12-15 | $2.69 | $3.16 | $2.10 | $2.24 | $2.24 | 2,525,114 |
| 2022-12-14 | $5.17 | $5.54 | $2.82 | $3.00 | $3.00 | 31,754,546 |
| 2022-12-13 | $58.15 | $71.50 | $4.02 | $4.10 | $4.10 | 10,705,125 |
| 2022-12-12 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 3,974 |
| 2022-12-09 | $12.00 | $14.10 | $10.30 | $10.47 | $10.47 | 50,666 |
| 2022-12-08 | $10.44 | $11.92 | $9.92 | $11.92 | $11.92 | 27,417 |
| 2022-12-07 | $10.94 | $12.50 | $9.57 | $9.57 | $9.57 | 47,285 |
| 2022-12-06 | $10.91 | $11.10 | $10.00 | $10.23 | $10.23 | 6,204 |
| 2022-12-05 | $10.30 | $10.58 | $10.05 | $10.05 | $10.05 | 5,968 |
| 2022-12-02 | $9.25 | $10.98 | $8.67 | $10.98 | $10.98 | 89,280 |
| 2022-12-01 | $9.48 | $10.00 | $8.80 | $8.80 | $8.80 | 25,743 |
| 2022-11-30 | $9.40 | $9.85 | $9.30 | $9.72 | $9.72 | 11,736 |
| 2022-11-29 | $9.85 | $10.00 | $9.00 | $9.40 | $9.40 | 33,225 |
| 2022-11-28 | $9.89 | $10.00 | $9.28 | $9.46 | $9.46 | 8,126 |
| 2022-11-25 | $9.10 | $10.02 | $9.10 | $9.90 | $9.90 | 1,913 |
| 2022-11-23 | $10.04 | $10.04 | $8.71 | $9.30 | $9.30 | 4,342 |
| 2022-11-22 | $10.19 | $10.19 | $9.29 | $10.10 | $10.10 | 1,532 |
| 2022-11-21 | $10.20 | $10.20 | $9.60 | $10.00 | $10.00 | 4,948 |
| 2022-11-18 | $10.47 | $10.50 | $8.89 | $9.39 | $9.39 | 13,257 |
| 2022-11-17 | $9.55 | $11.77 | $9.11 | $9.60 | $9.60 | 33,713 |
| 2022-11-16 | $8.55 | $8.90 | $8.12 | $8.68 | $8.68 | 16,192 |
| 2022-11-15 | $8.22 | $8.99 | $7.92 | $8.61 | $8.61 | 9,552 |
| 2022-11-14 | $8.55 | $8.63 | $7.92 | $7.92 | $7.92 | 7,958 |
| 2022-11-11 | $9.00 | $9.19 | $8.69 | $8.71 | $8.71 | 15,312 |
| 2022-11-10 | $9.44 | $9.59 | $8.21 | $8.60 | $8.60 | 18,636 |
| 2022-11-09 | $9.84 | $10.14 | $9.43 | $9.50 | $9.50 | 6,640 |
| 2022-11-08 | $9.46 | $10.25 | $9.45 | $9.90 | $9.90 | 18,017 |
| 2022-11-07 | $9.60 | $10.75 | $9.31 | $9.70 | $9.70 | 34,198 |
| 2022-11-04 | $9.91 | $16.17 | $9.15 | $9.67 | $9.67 | 384,058 |
| 2022-11-03 | $9.99 | $10.30 | $9.28 | $9.54 | $9.54 | 23,650 |
| 2022-11-02 | $9.80 | $10.80 | $9.60 | $9.69 | $9.69 | 30,263 |
| 2022-11-01 | $10.00 | $10.07 | $9.21 | $9.75 | $9.75 | 14,462 |
| 2022-10-31 | $8.87 | $11.17 | $8.87 | $10.29 | $10.29 | 110,166 |
| 2022-10-28 | $7.91 | $11.44 | $7.40 | $9.10 | $9.10 | 193,528 |
| 2022-10-27 | $8.01 | $9.43 | $7.37 | $7.99 | $7.99 | 113,891 |
| 2022-10-26 | $8.79 | $10.69 | $7.55 | $8.37 | $8.37 | 233,000 |
| 2022-10-25 | $8.70 | $10.28 | $7.27 | $9.72 | $9.72 | 339,823 |
| 2022-10-24 | $9.99 | $10.05 | $8.65 | $8.78 | $8.78 | 10,960 |
| 2022-10-21 | $9.95 | $10.43 | $9.95 | $10.21 | $10.21 | 17,663 |
| 2022-10-20 | $9.55 | $11.47 | $9.30 | $9.94 | $9.94 | 55,681 |
| 2022-10-19 | $8.17 | $9.32 | $8.14 | $8.98 | $8.98 | 18,066 |
| 2022-10-18 | $9.73 | $9.89 | $7.59 | $8.39 | $8.39 | 82,805 |
| 2022-10-17 | $10.25 | $10.45 | $9.60 | $10.44 | $10.44 | 55,249 |
| 2022-10-14 | $10.40 | $10.44 | $10.40 | $10.43 | $10.43 | 44,898 |
| 2022-10-13 | $10.43 | $10.43 | $10.35 | $10.41 | $10.41 | 44,469 |
| 2022-10-12 | $10.41 | $10.42 | $10.41 | $10.41 | $10.41 | 11,533 |
| 2022-10-11 | $10.40 | $10.42 | $10.40 | $10.41 | $10.41 | 7,953 |
| 2022-10-10 | $10.40 | $10.42 | $10.40 | $10.40 | $10.40 | 48,069 |
| 2022-10-07 | $10.43 | $10.43 | $10.37 | $10.40 | $10.40 | 2,328 |
| 2022-10-06 | $10.38 | $10.51 | $10.38 | $10.40 | $10.40 | 177,413 |
| 2022-10-05 | $10.39 | $10.41 | $10.38 | $10.39 | $10.39 | 4,530 |
| 2022-10-04 | $10.37 | $10.39 | $10.37 | $10.39 | $10.39 | 96,845 |
| 2022-10-03 | $10.36 | $10.37 | $10.36 | $10.36 | $10.36 | 2,398 |
| 2022-09-30 | $10.37 | $10.37 | $10.35 | $10.35 | $10.35 | 3,956 |
| 2022-09-29 | $10.36 | $10.37 | $10.36 | $10.37 | $10.37 | 2,002 |
| 2022-09-28 | $10.34 | $10.35 | $10.34 | $10.35 | $10.35 | 2,133 |
| 2022-09-27 | $10.33 | $10.35 | $10.33 | $10.33 | $10.33 | 20,677 |
| 2022-09-26 | $10.36 | $10.37 | $10.33 | $10.33 | $10.33 | 32,555 |
| 2022-09-23 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 2,066 |
| 2022-09-22 | $10.36 | $10.36 | $10.35 | $10.35 | $10.35 | 2,220 |
| 2022-09-21 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 2,594 |
| 2022-09-20 | $10.36 | $10.36 | $10.35 | $10.35 | $10.35 | 2,550 |
| 2022-09-19 | $10.36 | $10.36 | $10.35 | $10.35 | $10.35 | 8,787 |
| 2022-09-16 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 2,463 |
| 2022-09-15 | $10.35 | $10.36 | $10.35 | $10.36 | $10.36 | 2,561 |
| 2022-09-14 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 1,600 |
| 2022-09-13 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 2,174 |
| 2022-09-12 | $10.34 | $10.36 | $10.34 | $10.36 | $10.36 | 11,888 |
| 2022-09-09 | $10.37 | $10.37 | $10.34 | $10.34 | $10.34 | 1,000 |
| 2022-09-08 | $10.36 | $10.36 | $10.35 | $10.35 | $10.35 | 1,794 |
| 2022-09-07 | $10.35 | $10.35 | $10.34 | $10.34 | $10.34 | 1,733 |
| 2022-09-06 | $10.34 | $10.36 | $10.34 | $10.36 | $10.36 | 4,792 |
| 2022-09-02 | $10.34 | $10.36 | $10.34 | $10.36 | $10.36 | 5,635 |
| 2022-09-01 | $10.34 | $10.37 | $10.34 | $10.36 | $10.36 | 5,690 |
| 2022-08-31 | $10.34 | $10.37 | $10.34 | $10.36 | $10.36 | 11,964 |
| 2022-08-30 | $10.35 | $10.37 | $10.34 | $10.37 | $10.37 | 9,131 |
| 2022-08-29 | $10.36 | $10.36 | $10.33 | $10.36 | $10.36 | 13,803 |
| 2022-08-26 | $10.34 | $10.36 | $10.34 | $10.36 | $10.36 | 27,277 |
| 2022-08-25 | $10.34 | $10.34 | $10.33 | $10.34 | $10.34 | 33,752 |
| 2022-08-24 | $10.34 | $10.34 | $10.33 | $10.34 | $10.34 | 12,590 |
| 2022-08-23 | $10.35 | $10.35 | $10.33 | $10.34 | $10.34 | 21,026 |
| 2022-08-22 | $10.35 | $10.37 | $10.33 | $10.37 | $10.37 | 39,494 |
| 2022-08-19 | $10.36 | $10.36 | $10.35 | $10.36 | $10.36 | 54,529 |
| 2022-08-18 | $10.35 | $10.36 | $10.35 | $10.36 | $10.36 | 48,070 |
| 2022-08-17 | $10.34 | $10.35 | $10.34 | $10.35 | $10.35 | 39,088 |
| 2022-08-16 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 1,138 |
| 2022-08-15 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 11,218 |
| 2022-08-12 | $10.32 | $10.33 | $10.32 | $10.33 | $10.33 | 82,492 |
| 2022-08-11 | $10.31 | $10.33 | $10.31 | $10.32 | $10.32 | 137,836 |
| 2022-08-10 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 1,101 |
| 2022-08-09 | $10.31 | $10.31 | $10.30 | $10.31 | $10.31 | 1,463 |
| 2022-08-08 | $10.31 | $10.31 | $10.30 | $10.31 | $10.31 | 5,561 |
| 2022-08-05 | $10.30 | $10.31 | $10.30 | $10.31 | $10.31 | 2,107 |
| 2022-08-04 | $10.30 | $10.31 | $10.30 | $10.31 | $10.31 | 3,402 |
| 2022-08-03 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 1,481 |
| 2022-08-02 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 1,451 |
| 2022-08-01 | $10.29 | $10.30 | $10.29 | $10.29 | $10.29 | 7,417 |
| 2022-07-29 | $10.30 | $10.30 | $10.29 | $10.29 | $10.29 | 5,851 |
| 2022-07-28 | $10.28 | $10.30 | $10.28 | $10.29 | $10.29 | 265,138 |
| 2022-07-27 | $10.30 | $10.30 | $10.28 | $10.28 | $10.28 | 106,952 |
| 2022-07-26 | $10.28 | $10.29 | $10.28 | $10.28 | $10.28 | 3,183 |
| 2022-07-25 | $10.28 | $10.29 | $10.28 | $10.28 | $10.28 | 12,824 |
| 2022-07-22 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 1,904 |
| 2022-07-21 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 9,357 |
| 2022-07-20 | $10.26 | $10.27 | $10.26 | $10.27 | $10.27 | 1,191 |
| 2022-07-19 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 501 |
| 2022-07-18 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 127 |
| 2022-07-15 | $10.25 | $10.25 | $10.24 | $10.25 | $10.25 | 2,662 |
| 2022-07-14 | $10.24 | $10.25 | $10.24 | $10.25 | $10.25 | 13,507 |
| 2022-07-13 | $10.23 | $10.24 | $10.23 | $10.24 | $10.24 | 2,200 |
| 2022-07-12 | $10.23 | $10.24 | $10.23 | $10.24 | $10.24 | 43,007 |
| 2022-07-11 | $10.23 | $10.23 | $10.22 | $10.23 | $10.23 | 3,850 |
| 2022-07-08 | $10.21 | $10.22 | $10.21 | $10.22 | $10.22 | 33,182 |
| 2022-07-07 | $10.22 | $10.22 | $10.21 | $10.22 | $10.22 | 12,829 |
| 2022-07-06 | $10.22 | $10.22 | $10.21 | $10.21 | $10.21 | 2,105 |
| 2022-07-05 | $10.22 | $10.22 | $10.21 | $10.21 | $10.21 | 2,200 |
| 2022-07-01 | $10.22 | $10.23 | $10.22 | $10.23 | $10.23 | 2,362 |
| 2022-06-30 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 12,982 |
| 2022-06-29 | $10.23 | $10.23 | $10.22 | $10.23 | $10.23 | 25,402 |
| 2022-06-28 | $10.22 | $10.23 | $10.22 | $10.23 | $10.23 | 2,502 |
| 2022-06-27 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 5,126 |
| 2022-06-24 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 8,401 |
| 2022-06-23 | $10.22 | $10.23 | $10.22 | $10.22 | $10.22 | 7,068 |
| 2022-06-22 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 4,240 |
| 2022-06-21 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 6,679 |
| 2022-06-17 | $10.21 | $10.23 | $10.21 | $10.23 | $10.23 | 2,514 |
| 2022-06-16 | $10.23 | $10.23 | $10.21 | $10.21 | $10.21 | 310,810 |
| 2022-06-15 | $10.23 | $10.23 | $10.21 | $10.21 | $10.21 | 6,026 |
| 2022-06-14 | $10.25 | $10.25 | $10.23 | $10.25 | $10.25 | 1,408 |
| 2022-06-13 | $10.23 | $10.25 | $10.22 | $10.24 | $10.24 | 28,447 |
| 2022-06-10 | $10.23 | $10.24 | $10.23 | $10.24 | $10.24 | 18,191 |
| 2022-06-09 | $10.25 | $10.25 | $10.24 | $10.24 | $10.24 | 2,604 |
| 2022-06-08 | $10.25 | $10.25 | $10.23 | $10.24 | $10.24 | 7,121 |
| 2022-06-07 | $10.23 | $10.24 | $10.23 | $10.24 | $10.24 | 5,103 |
| 2022-06-06 | $10.22 | $10.23 | $10.22 | $10.23 | $10.23 | 5,907 |
| 2022-06-03 | $10.22 | $10.23 | $10.22 | $10.22 | $10.22 | 4,707 |
| 2022-06-02 | $10.22 | $10.23 | $10.21 | $10.23 | $10.23 | 4,337 |
| 2022-06-01 | $10.22 | $10.23 | $10.21 | $10.23 | $10.23 | 16,730 |
| 2022-05-31 | $10.21 | $10.22 | $10.21 | $10.22 | $10.22 | 1,627 |
| 2022-05-27 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 13 |
| 2022-05-26 | $10.23 | $10.23 | $10.21 | $10.21 | $10.21 | 5,225 |
| 2022-05-25 | $10.20 | $10.23 | $10.20 | $10.23 | $10.23 | 4,949 |
| 2022-05-24 | $10.22 | $10.22 | $10.20 | $10.22 | $10.22 | 3,780 |
| 2022-05-23 | $10.21 | $10.22 | $10.20 | $10.20 | $10.20 | 2,942 |
| 2022-05-20 | $10.21 | $10.23 | $10.20 | $10.23 | $10.23 | 5,742 |
| 2022-05-19 | $10.20 | $10.22 | $10.20 | $10.22 | $10.22 | 3,609 |
| 2022-05-18 | $10.20 | $10.23 | $10.20 | $10.23 | $10.23 | 4,230 |
| 2022-05-17 | $10.20 | $10.22 | $10.20 | $10.22 | $10.22 | 53,060 |
| 2022-05-16 | $10.20 | $10.21 | $10.20 | $10.20 | $10.20 | 3,328 |
| 2022-05-13 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 22,824 |
| 2022-05-12 | $10.20 | $10.21 | $10.20 | $10.20 | $10.20 | 14,418 |
| 2022-05-11 | $10.20 | $10.21 | $10.20 | $10.21 | $10.21 | 4,233 |
| 2022-05-10 | $10.20 | $10.21 | $10.20 | $10.21 | $10.21 | 4,394 |
| 2022-05-09 | $10.20 | $10.21 | $10.18 | $10.20 | $10.20 | 21,204 |
| 2022-05-06 | $10.19 | $10.20 | $10.18 | $10.20 | $10.20 | 3,900 |
| 2022-05-05 | $10.20 | $10.20 | $10.19 | $10.20 | $10.20 | 1,938 |
| 2022-05-04 | $10.19 | $10.20 | $10.19 | $10.20 | $10.20 | 3,000 |
| 2022-05-03 | $10.18 | $10.20 | $10.18 | $10.20 | $10.20 | 38,434 |
| 2022-05-02 | $10.16 | $10.19 | $10.16 | $10.19 | $10.19 | 17,236 |
| 2022-04-29 | $10.16 | $10.19 | $10.16 | $10.18 | $10.18 | 2,701 |
| 2022-04-28 | $10.18 | $10.19 | $10.17 | $10.18 | $10.18 | 16,515 |
| 2022-04-27 | $10.19 | $10.19 | $10.17 | $10.17 | $10.17 | 4,129 |
| 2022-04-26 | $10.19 | $10.19 | $10.17 | $10.19 | $10.19 | 4,502 |
| 2022-04-25 | $10.19 | $10.19 | $10.17 | $10.19 | $10.19 | 5,259 |
| 2022-04-22 | $10.17 | $10.19 | $10.17 | $10.18 | $10.18 | 5,658 |
| 2022-04-21 | $10.17 | $10.19 | $10.17 | $10.19 | $10.19 | 6,019 |
| 2022-04-20 | $10.17 | $10.19 | $10.17 | $10.19 | $10.19 | 5,800 |
| 2022-04-19 | $10.17 | $10.19 | $10.17 | $10.19 | $10.19 | 5,699 |
| 2022-04-18 | $10.16 | $10.19 | $10.16 | $10.19 | $10.19 | 78,881 |
| 2022-04-14 | $10.16 | $10.17 | $10.15 | $10.17 | $10.17 | 5,767 |
| 2022-04-13 | $10.15 | $10.17 | $10.15 | $10.15 | $10.15 | 10,649 |
| 2022-04-12 | $10.16 | $10.16 | $10.15 | $10.16 | $10.16 | 36,765 |
| 2022-04-11 | $10.14 | $10.16 | $10.14 | $10.15 | $10.15 | 5,295 |
| 2022-04-08 | $10.14 | $10.16 | $10.14 | $10.16 | $10.16 | 8,369 |
| 2022-04-07 | $10.14 | $10.15 | $10.14 | $10.15 | $10.15 | 20,490 |
| 2022-04-06 | $10.14 | $10.15 | $10.14 | $10.14 | $10.14 | 5,596 |
| 2022-04-05 | $10.15 | $10.15 | $10.14 | $10.14 | $10.14 | 6,294 |
| 2022-04-04 | $10.14 | $10.15 | $10.14 | $10.15 | $10.15 | 5,260 |
| 2022-04-01 | $10.14 | $10.15 | $10.14 | $10.15 | $10.15 | 6,601 |
| 2022-03-31 | $10.14 | $10.15 | $10.14 | $10.14 | $10.14 | 6,354 |
| 2022-03-30 | $10.14 | $10.15 | $10.14 | $10.15 | $10.15 | 5,818 |
| 2022-03-29 | $10.14 | $10.15 | $10.14 | $10.15 | $10.15 | 7,299 |
| 2022-03-28 | $10.17 | $10.17 | $10.13 | $10.15 | $10.15 | 6,569 |
| 2022-03-25 | $10.13 | $10.15 | $10.13 | $10.14 | $10.14 | 5,200 |
| 2022-03-24 | $10.14 | $10.15 | $10.13 | $10.14 | $10.14 | 5,519 |
| 2022-03-23 | $10.14 | $10.14 | $10.13 | $10.14 | $10.14 | 11,921 |
| 2022-03-22 | $10.13 | $10.14 | $10.13 | $10.14 | $10.14 | 7,484 |
| 2022-03-21 | $10.14 | $10.14 | $10.12 | $10.14 | $10.14 | 5,837 |
| 2022-03-18 | $10.12 | $10.14 | $10.12 | $10.13 | $10.13 | 5,900 |
| 2022-03-17 | $10.12 | $10.14 | $10.11 | $10.14 | $10.14 | 5,100 |
| 2022-03-16 | $10.11 | $10.13 | $10.11 | $10.11 | $10.11 | 5,100 |
| 2022-03-15 | $10.11 | $10.13 | $10.11 | $10.11 | $10.11 | 5,225 |
| 2022-03-14 | $10.11 | $10.13 | $10.11 | $10.13 | $10.13 | 5,808 |
| 2022-03-11 | $10.11 | $10.13 | $10.11 | $10.12 | $10.12 | 5,108 |
| 2022-03-10 | $10.12 | $10.13 | $10.11 | $10.11 | $10.11 | 8,812 |
| 2022-03-09 | $10.11 | $10.13 | $10.11 | $10.12 | $10.12 | 6,853 |
| 2022-03-08 | $10.12 | $10.13 | $10.11 | $10.12 | $10.12 | 6,898 |
| 2022-03-07 | $10.11 | $10.13 | $10.11 | $10.12 | $10.12 | 5,352 |
| 2022-03-04 | $10.11 | $10.12 | $10.11 | $10.12 | $10.12 | 6,884 |
| 2022-03-03 | $10.11 | $10.12 | $10.11 | $10.12 | $10.12 | 5,145 |
| 2022-03-02 | $10.11 | $10.13 | $10.11 | $10.12 | $10.12 | 5,825 |
| 2022-03-01 | $10.11 | $10.13 | $10.11 | $10.12 | $10.12 | 5,017 |
| 2022-02-28 | $10.11 | $10.13 | $10.11 | $10.11 | $10.11 | 5,435 |
| 2022-02-25 | $10.11 | $10.13 | $10.11 | $10.11 | $10.11 | 5,194 |
| 2022-02-24 | $10.11 | $10.12 | $10.11 | $10.12 | $10.12 | 8,152 |
| 2022-02-23 | $10.11 | $10.12 | $10.11 | $10.12 | $10.12 | 5,101 |
| 2022-02-22 | $10.09 | $10.12 | $10.09 | $10.12 | $10.12 | 5,802 |
| 2022-02-18 | $10.10 | $10.12 | $10.09 | $10.09 | $10.09 | 5,902 |
| 2022-02-17 | $10.09 | $10.11 | $10.09 | $10.11 | $10.11 | 6,650 |
| 2022-02-16 | $10.09 | $10.11 | $10.09 | $10.11 | $10.11 | 5,780 |
| 2022-02-15 | $10.09 | $10.11 | $10.09 | $10.10 | $10.10 | 57,557 |
| 2022-02-14 | $10.13 | $10.13 | $10.09 | $10.11 | $10.11 | 6,182 |
| 2022-02-11 | $10.09 | $10.10 | $10.08 | $10.09 | $10.09 | 158,253 |
| 2022-02-10 | $10.10 | $10.10 | $10.09 | $10.09 | $10.09 | 6,135 |
| 2022-02-09 | $10.10 | $10.11 | $10.09 | $10.10 | $10.10 | 20,772 |
| 2022-02-08 | $10.09 | $10.10 | $10.09 | $10.10 | $10.10 | 29,984 |
| 2022-02-07 | $10.09 | $10.10 | $10.09 | $10.10 | $10.10 | 21,092 |
| 2022-02-04 | $10.08 | $10.10 | $10.08 | $10.10 | $10.10 | 24,816 |
| 2022-02-03 | $10.08 | $10.10 | $10.07 | $10.10 | $10.10 | 88,806 |
| 2022-02-02 | $10.08 | $10.10 | $10.08 | $10.10 | $10.10 | 17,815 |
| 2022-02-01 | $10.07 | $10.10 | $10.07 | $10.10 | $10.10 | 24,926 |
| 2022-01-31 | $10.07 | $10.09 | $10.07 | $10.07 | $10.07 | 17,415 |
| 2022-01-28 | $10.08 | $10.09 | $10.07 | $10.09 | $10.09 | 36,490 |
| 2022-01-27 | $10.08 | $10.09 | $10.07 | $10.09 | $10.09 | 35,426 |
| 2022-01-26 | $10.07 | $10.09 | $10.06 | $10.08 | $10.08 | 39,255 |
| 2022-01-25 | $10.06 | $10.09 | $10.05 | $10.07 | $10.07 | 57,186 |
| 2022-01-24 | $10.06 | $10.08 | $10.06 | $10.07 | $10.07 | 85,904 |
| 2022-01-21 | $10.05 | $10.09 | $10.05 | $10.06 | $10.06 | 31,863 |
| 2022-01-20 | $10.06 | $10.09 | $10.05 | $10.09 | $10.09 | 34,891 |
| 2022-01-19 | $10.06 | $10.08 | $10.05 | $10.08 | $10.08 | 39,805 |
| 2022-01-18 | $10.06 | $10.09 | $10.06 | $10.08 | $10.08 | 42,246 |
| 2022-01-14 | $10.06 | $10.09 | $10.05 | $10.08 | $10.08 | 50,101 |
| 2022-01-13 | $10.06 | $10.08 | $10.06 | $10.06 | $10.06 | 96,076 |
| 2022-01-12 | $10.06 | $10.09 | $10.06 | $10.08 | $10.08 | 30,975 |
| 2022-01-11 | $10.08 | $10.08 | $10.06 | $10.08 | $10.08 | 35,331 |
| 2022-01-10 | $10.06 | $10.08 | $10.06 | $10.08 | $10.08 | 8,150 |
| 2022-01-07 | $10.07 | $10.08 | $10.07 | $10.08 | $10.08 | 14,950 |
| 2022-01-06 | $10.06 | $10.08 | $10.05 | $10.08 | $10.08 | 10,503 |
| 2022-01-05 | $10.05 | $10.08 | $10.05 | $10.08 | $10.08 | 8,003 |
| 2022-01-04 | $10.05 | $10.08 | $10.05 | $10.08 | $10.08 | 7,225 |
| 2022-01-03 | $10.07 | $10.08 | $10.05 | $10.06 | $10.06 | 7,928 |
| 2021-12-31 | $10.05 | $10.08 | $10.05 | $10.08 | $10.08 | 6,941 |
| 2021-12-30 | $10.06 | $10.08 | $10.05 | $10.08 | $10.08 | 7,924 |
| 2021-12-29 | $10.05 | $10.07 | $10.05 | $10.07 | $10.07 | 7,706 |
| 2021-12-28 | $10.06 | $10.08 | $10.06 | $10.08 | $10.08 | 7,964 |
| 2021-12-27 | $10.05 | $10.07 | $10.05 | $10.07 | $10.07 | 6,937 |
| 2021-12-23 | $10.05 | $10.07 | $10.05 | $10.07 | $10.07 | 8,648 |
| 2021-12-22 | $10.04 | $10.06 | $10.04 | $10.06 | $10.06 | 9,382 |
| 2021-12-21 | $10.03 | $10.04 | $10.03 | $10.04 | $10.04 | 7,451 |
| 2021-12-20 | $10.03 | $10.04 | $10.02 | $10.03 | $10.03 | 15,790 |
| 2021-12-17 | $10.05 | $10.05 | $10.03 | $10.05 | $10.05 | 10,070 |
| 2021-12-16 | $10.05 | $10.05 | $10.03 | $10.04 | $10.04 | 12,497 |
| 2021-12-15 | $10.03 | $10.05 | $10.03 | $10.05 | $10.05 | 13,433 |
| 2021-12-14 | $10.05 | $10.05 | $10.04 | $10.04 | $10.04 | 11,350 |
| 2021-12-13 | $10.05 | $10.05 | $10.03 | $10.05 | $10.05 | 10,356 |
| 2021-12-10 | $10.05 | $10.05 | $10.02 | $10.04 | $10.04 | 13,273 |
| 2021-12-09 | $10.04 | $10.05 | $10.04 | $10.05 | $10.05 | 16,250 |
| 2021-12-08 | $10.05 | $10.05 | $10.04 | $10.04 | $10.04 | 10,864 |
| 2021-12-07 | $10.05 | $10.07 | $10.01 | $10.03 | $10.03 | 32,241 |
| 2021-12-06 | $10.05 | $10.07 | $10.04 | $10.07 | $10.07 | 10,554 |
| 2021-12-03 | $10.05 | $10.07 | $10.04 | $10.07 | $10.07 | 13,983 |
| 2021-12-02 | $10.06 | $10.06 | $10.01 | $10.04 | $10.04 | 17,090 |
| 2021-12-01 | $10.05 | $10.05 | $10.04 | $10.04 | $10.04 | 10,201 |
| 2021-11-30 | $10.04 | $10.05 | $10.04 | $10.05 | $10.05 | 10,910 |
| 2021-11-29 | $10.04 | $10.05 | $10.01 | $10.05 | $10.05 | 14,133 |
| 2021-11-26 | $10.00 | $10.04 | $9.97 | $9.97 | $9.97 | 8,445 |
| 2021-11-24 | $10.06 | $10.06 | $10.05 | $10.05 | $10.05 | 12,604 |
| 2021-11-23 | $10.05 | $10.06 | $10.05 | $10.06 | $10.06 | 10,062 |
| 2021-11-22 | $10.06 | $10.06 | $10.05 | $10.06 | $10.06 | 12,197 |
| 2021-11-19 | $10.06 | $10.06 | $10.03 | $10.05 | $10.05 | 11,621 |
| 2021-11-18 | $10.06 | $10.06 | $10.03 | $10.03 | $10.03 | 11,742 |
| 2021-11-17 | $10.06 | $10.06 | $10.04 | $10.06 | $10.06 | 12,482 |
| 2021-11-16 | $10.03 | $10.06 | $10.03 | $10.06 | $10.06 | 12,185 |
| 2021-11-15 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 10,896 |
| 2021-11-12 | $10.06 | $10.06 | $10.05 | $10.06 | $10.06 | 10,118 |
| 2021-11-11 | $10.05 | $10.06 | $10.05 | $10.05 | $10.05 | 11,232 |
| 2021-11-10 | $10.03 | $10.05 | $10.03 | $10.05 | $10.05 | 15,960 |
| 2021-11-09 | $10.05 | $10.05 | $10.04 | $10.04 | $10.04 | 9,846 |
| 2021-11-08 | $10.06 | $10.06 | $10.03 | $10.04 | $10.04 | 11,356 |
| 2021-11-05 | $10.06 | $10.06 | $10.03 | $10.05 | $10.05 | 10,863 |
| 2021-11-04 | $10.06 | $10.08 | $10.05 | $10.06 | $10.06 | 10,100 |
| 2021-11-03 | $10.04 | $10.07 | $10.04 | $10.07 | $10.07 | 10,974 |
| 2021-11-02 | $10.08 | $10.08 | $10.04 | $10.05 | $10.05 | 10,977 |
| 2021-11-01 | $10.03 | $10.08 | $10.03 | $10.08 | $10.08 | 10,814 |
| 2021-10-29 | $10.07 | $10.07 | $10.04 | $10.07 | $10.07 | 7,460 |
| 2021-10-28 | $10.06 | $10.08 | $10.05 | $10.08 | $10.08 | 26,617 |
| 2021-10-27 | $10.05 | $10.06 | $10.05 | $10.06 | $10.06 | 10,340 |
| 2021-10-26 | $10.04 | $10.06 | $10.04 | $10.06 | $10.06 | 15,473 |
| 2021-10-25 | $10.04 | $10.04 | $10.03 | $10.04 | $10.04 | 12,545 |
| 2021-10-22 | $10.05 | $10.05 | $10.03 | $10.03 | $10.03 | 18,828 |
| 2021-10-21 | $10.06 | $10.06 | $10.03 | $10.05 | $10.05 | 14,267 |
| 2021-10-20 | $10.06 | $10.06 | $10.05 | $10.06 | $10.06 | 13,920 |
| 2021-10-19 | $10.07 | $10.08 | $10.06 | $10.07 | $10.07 | 15,426 |
| 2021-10-18 | $10.06 | $10.07 | $10.06 | $10.07 | $10.07 | 6,366 |
| 2021-10-15 | $10.02 | $10.03 | $10.02 | $10.02 | $10.02 | 10,364 |
| 2021-10-14 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 10,042 |
| 2021-10-13 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 7,378 |
| 2021-10-12 | $10.02 | $10.03 | $10.02 | $10.02 | $10.02 | 11,624 |
| 2021-10-11 | $10.05 | $10.06 | $10.03 | $10.04 | $10.04 | 9,547 |
| 2021-10-08 | $10.02 | $10.05 | $10.02 | $10.05 | $10.05 | 5,163 |
| 2021-10-07 | $10.02 | $10.03 | $10.02 | $10.03 | $10.03 | 7,164 |
| 2021-10-06 | $10.04 | $10.04 | $10.03 | $10.03 | $10.03 | 2,863 |
| 2021-10-05 | $10.02 | $10.04 | $10.02 | $10.02 | $10.02 | 20,079 |
| 2021-10-04 | $10.04 | $10.04 | $10.02 | $10.02 | $10.02 | 1,891 |
| 2021-10-01 | $10.04 | $10.04 | $10.02 | $10.04 | $10.04 | 29,109 |
| 2021-09-30 | $10.04 | $10.04 | $10.02 | $10.02 | $10.02 | 5,863 |
| 2021-09-29 | $10.02 | $10.03 | $10.02 | $10.02 | $10.02 | 1,943 |
| 2021-09-28 | $10.02 | $10.03 | $10.02 | $10.03 | $10.03 | 16,007 |
| 2021-09-27 | $10.03 | $10.03 | $10.01 | $10.02 | $10.02 | 4,963 |
| 2021-09-24 | $10.00 | $10.02 | $10.00 | $10.02 | $10.02 | 16,310 |
| 2021-09-23 | $10.02 | $10.03 | $10.00 | $10.01 | $10.01 | 25,492 |
| 2021-09-22 | $10.03 | $10.03 | $10.00 | $10.00 | $10.00 | 103,028 |
| 2021-09-21 | $10.01 | $10.03 | $10.01 | $10.01 | $10.01 | 7,612 |
| 2021-09-20 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 49,580 |
| 2021-09-17 | $10.01 | $10.01 | $10.00 | $10.01 | $10.01 | 4,736 |
| 2021-09-16 | $9.99 | $10.00 | $9.99 | $9.99 | $9.99 | 4,379 |
| 2021-09-15 | $9.98 | $10.01 | $9.98 | $10.00 | $10.00 | 54,395 |
| 2021-09-14 | $9.99 | $10.00 | $9.99 | $10.00 | $10.00 | 3,373 |
| 2021-09-13 | $10.02 | $10.02 | $9.98 | $9.99 | $9.99 | 44,483 |
| 2021-09-10 | $9.99 | $10.03 | $9.97 | $10.00 | $10.00 | 4,268 |
| 2021-09-09 | $9.99 | $10.00 | $9.99 | $10.00 | $10.00 | 6,152 |
| 2021-09-08 | $9.97 | $9.99 | $9.97 | $9.98 | $9.98 | 6,281 |
| 2021-09-07 | $9.99 | $10.00 | $9.99 | $9.99 | $9.99 | 5,059 |
| 2021-09-03 | $10.02 | $10.02 | $10.00 | $10.00 | $10.00 | 2,436 |
| 2021-09-02 | $9.97 | $9.97 | $9.96 | $9.96 | $9.96 | 9,181 |
| 2021-09-01 | $9.96 | $10.02 | $9.96 | $9.98 | $9.98 | 5,463 |
| 2021-08-31 | $9.97 | $9.97 | $9.96 | $9.96 | $9.96 | 1,530 |
| 2021-08-30 | $9.97 | $9.98 | $9.96 | $9.98 | $9.98 | 13,060 |
| 2021-08-27 | $9.96 | $10.03 | $9.96 | $9.99 | $9.99 | 3,259 |
| 2021-08-26 | $9.97 | $9.97 | $9.96 | $9.96 | $9.96 | 4,875 |
| 2021-08-25 | $9.95 | $10.00 | $9.95 | $9.95 | $9.95 | 5,351 |
| 2021-08-24 | $10.02 | $10.02 | $9.96 | $9.98 | $9.98 | 5,829 |
| 2021-08-23 | $9.98 | $9.99 | $9.98 | $9.98 | $9.98 | 2,127 |
| 2021-08-20 | $9.96 | $9.96 | $9.94 | $9.96 | $9.96 | 8,481 |
| 2021-08-19 | $9.97 | $9.97 | $9.96 | $9.97 | $9.97 | 5,400 |
| 2021-08-18 | $9.96 | $10.04 | $9.96 | $9.97 | $9.97 | 3,414 |
| 2021-08-17 | $10.03 | $10.03 | $9.94 | $9.95 | $9.95 | 4,176 |
| 2021-08-16 | $9.96 | $10.00 | $9.94 | $10.00 | $10.00 | 6,777 |
| 2021-08-13 | $9.95 | $9.98 | $9.95 | $9.98 | $9.98 | 3,964 |
| 2021-08-12 | $9.96 | $9.96 | $9.94 | $9.94 | $9.94 | 104,510 |
| 2021-08-11 | $9.94 | $9.97 | $9.94 | $9.96 | $9.96 | 8,058 |
| 2021-08-10 | $9.96 | $9.96 | $9.94 | $9.94 | $9.94 | 13,541 |
| 2021-08-09 | $9.95 | $9.96 | $9.94 | $9.94 | $9.94 | 9,300 |
| 2021-08-06 | $9.97 | $9.97 | $9.95 | $9.95 | $9.95 | 7,924 |
| 2021-08-05 | $9.98 | $9.98 | $9.95 | $9.95 | $9.95 | 10,270 |
| 2021-08-04 | $9.97 | $9.98 | $9.94 | $9.98 | $9.98 | 7,902 |
| 2021-08-03 | $9.98 | $10.00 | $9.95 | $9.95 | $9.95 | 26,203 |
| 2021-08-02 | $9.96 | $9.98 | $9.96 | $9.97 | $9.97 | 10,997 |
| 2021-07-30 | $9.97 | $9.98 | $9.94 | $9.95 | $9.95 | 14,286 |
| 2021-07-29 | $9.95 | $10.00 | $9.95 | $9.96 | $9.96 | 22,310 |
| 2021-07-28 | $9.96 | $9.98 | $9.95 | $9.98 | $9.98 | 25,108 |
| 2021-07-27 | $9.96 | $10.00 | $9.94 | $9.98 | $9.98 | 18,397 |
| 2021-07-26 | $9.97 | $9.97 | $9.94 | $9.95 | $9.95 | 18,400 |
| 2021-07-23 | $9.98 | $9.98 | $9.95 | $9.95 | $9.95 | 9,126 |
| 2021-07-22 | $9.97 | $10.00 | $9.95 | $10.00 | $10.00 | 7,320 |
| 2021-07-21 | $9.96 | $9.99 | $9.95 | $9.98 | $9.98 | 9,942 |
| 2021-07-20 | $9.96 | $9.99 | $9.96 | $9.96 | $9.96 | 10,700 |
| 2021-07-19 | $9.97 | $9.98 | $9.93 | $9.95 | $9.95 | 8,440 |
| 2021-07-16 | $9.95 | $9.98 | $9.94 | $9.98 | $9.98 | 6,374 |
| 2021-07-15 | $9.97 | $10.03 | $9.93 | $9.95 | $9.95 | 17,150 |
| 2021-07-14 | $10.00 | $10.00 | $9.94 | $9.95 | $9.95 | 13,406 |
| 2021-07-13 | $9.96 | $10.04 | $9.95 | $9.96 | $9.96 | 14,526 |
| 2021-07-12 | $9.97 | $10.04 | $9.94 | $9.95 | $9.95 | 24,471 |
| 2021-07-09 | $9.99 | $10.01 | $9.94 | $10.01 | $10.01 | 22,150 |
| 2021-07-08 | $9.98 | $10.00 | $9.95 | $9.98 | $9.98 | 20,927 |
| 2021-07-07 | $9.97 | $10.00 | $9.95 | $9.95 | $9.95 | 66,457 |
| 2021-07-06 | $9.93 | $9.99 | $9.93 | $9.97 | $9.97 | 39,870 |
| 2021-07-02 | $9.98 | $9.98 | $9.95 | $9.95 | $9.95 | 88,309 |
| 2021-07-01 | $9.98 | $9.98 | $9.93 | $9.95 | $9.95 | 92,913 |
| 2021-06-30 | $9.99 | $10.00 | $9.93 | $9.95 | $9.95 | 122,107 |
| 2021-06-29 | $9.97 | $9.97 | $9.93 | $9.95 | $9.95 | 44,322 |
| 2021-06-28 | $9.97 | $9.98 | $9.94 | $9.95 | $9.95 | 24,186 |
| 2021-06-25 | $9.96 | $9.98 | $9.94 | $9.94 | $9.94 | 39,278 |
| 2021-06-24 | $9.95 | $9.98 | $9.94 | $9.98 | $9.98 | 24,135 |
| 2021-06-23 | $9.94 | $9.98 | $9.94 | $9.94 | $9.94 | 19,963 |
| 2021-06-22 | $9.97 | $9.97 | $9.94 | $9.97 | $9.97 | 42,421 |
| 2021-06-21 | $9.94 | $9.97 | $9.94 | $9.94 | $9.94 | 27,610 |
| 2021-06-18 | $9.96 | $9.98 | $9.94 | $9.95 | $9.95 | 43,403 |
| 2021-06-17 | $9.95 | $9.98 | $9.95 | $9.98 | $9.98 | 42,138 |
| 2021-06-16 | $9.94 | $10.00 | $9.94 | $9.95 | $9.95 | 46,843 |
| 2021-06-15 | $9.96 | $9.98 | $9.93 | $9.95 | $9.95 | 209,609 |
| 2021-06-14 | $10.02 | $10.05 | $9.95 | $9.96 | $9.96 | 61,563 |
| 2021-06-11 | $9.95 | $10.06 | $9.95 | $10.03 | $10.03 | 65,198 |
| 2021-06-10 | $9.94 | $10.00 | $9.89 | $9.95 | $9.95 | 365,482 |
| 2021-06-09 | $9.93 | $9.94 | $9.92 | $9.94 | $9.94 | 6,430 |
| 2021-06-08 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 667 |
| 2021-06-07 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2021-06-04 | $9.92 | $9.93 | $9.92 | $9.93 | $9.93 | 58,904 |
| 2021-06-03 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 500 |
| 2021-06-02 | $9.91 | $9.93 | $9.91 | $9.91 | $9.91 | 2,344 |
| 2021-06-01 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 2,201 |
| 2021-05-28 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 1,023 |
| 2021-05-27 | $9.90 | $9.91 | $9.90 | $9.91 | $9.91 | 9,329 |
| 2021-05-26 | $9.90 | $9.91 | $9.87 | $9.91 | $9.91 | 6,103 |
| 2021-05-25 | $9.84 | $9.87 | $9.84 | $9.87 | $9.87 | 300 |
| 2021-05-24 | $9.85 | $9.85 | $9.84 | $9.84 | $9.84 | 402 |
| 2021-05-21 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 8 |
| 2021-05-20 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 405 |
| 2021-05-19 | $9.85 | $9.86 | $9.67 | $9.84 | $9.84 | 39,473 |
| 2021-05-18 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 1,403 |
| 2021-05-17 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2021-05-14 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 109 |
| 2021-05-13 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 1,539 |
| 2021-05-12 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2021-05-11 | $9.95 | $9.96 | $9.95 | $9.96 | $9.96 | 4,851 |
| 2021-05-10 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 2 |
| 2021-05-07 | $9.95 | $9.96 | $9.95 | $9.96 | $9.96 | 3,678 |
| 2021-05-06 | $9.95 | $9.96 | $9.93 | $9.95 | $9.95 | 2,766 |
| 2021-05-05 | $9.95 | $9.96 | $9.95 | $9.96 | $9.96 | 8,302 |
| 2021-05-04 | $9.94 | $9.95 | $9.94 | $9.95 | $9.95 | 2,470 |
| 2021-05-03 | $9.94 | $9.95 | $9.94 | $9.95 | $9.95 | 2,372 |
| 2021-04-30 | $9.92 | $9.94 | $9.92 | $9.94 | $9.94 | 1,312 |
| 2021-04-29 | $9.94 | $9.94 | $9.90 | $9.92 | $9.92 | 8,614 |
| 2021-04-28 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 1,011 |
| 2021-04-27 | $9.93 | $9.94 | $9.90 | $9.90 | $9.90 | 12,557 |
| 2021-04-26 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 57 |
| 2021-04-23 | $9.90 | $9.92 | $9.90 | $9.90 | $9.90 | 6,270 |
| 2021-04-22 | $9.90 | $9.91 | $9.89 | $9.90 | $9.90 | 22,307 |
| 2021-04-21 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 1,003 |
| 2021-04-20 | $9.90 | $9.93 | $9.89 | $9.92 | $9.92 | 17,289 |
| 2021-04-19 | $9.89 | $9.94 | $9.89 | $9.89 | $9.89 | 58,990 |
| 2021-04-16 | $9.85 | $9.94 | $9.85 | $9.89 | $9.89 | 183,101 |
| 2021-04-15 | $9.80 | $10.65 | $9.80 | $9.85 | $9.85 | 278,037 |
| 2021-04-14 | $9.73 | $9.80 | $9.72 | $9.79 | $9.79 | 138,405 |
| 2021-04-13 | $9.71 | $9.75 | $9.70 | $9.72 | $9.72 | 66,536 |