Vallon Pharmaceuticals Inc (VLON) Exchange: NASDAQ
Data as of May 2, 2025
$2.10 ($0.15) 7.69%
Vallon Pharmaceuticals Inc - Daily Information
Click for more stock information on Vallon Pharmaceuticals Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $2.05 |
| Previous Close | $2.10 |
| High | $2.43 |
| Low | $1.88 |
| Adjusted Open | $2.05 |
| Previous Adjusted Close | $2.10 |
| Adjusted High | $2.43 |
| Adjusted Low | $1.88 |
About Vallon Pharmaceuticals Inc (VLON)
Vallon Pharmaceuticals Inc. is a clinical-stage biopharmaceutical company, headquartered in Philadelphia, PA. The Company is focused on the development of new medications to help patients with central nervous system (CNS) disorders. The Company’s lead investigational product candidate, ADAIR, is a novel abuse deterrent formulation of amphetamine immediate release being developed for the treatment of ADHD and narcolepsy.
Invest in Vallon Pharmaceuticals Inc (VLON)
Historical Stock Data for Vallon Pharmaceuticals Inc (VLON)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $2.05 | $2.43 | $1.88 | $2.10 | $2.10 | 746,853 |
| 2025-05-01 | $1.80 | $2.07 | $1.80 | $1.95 | $1.95 | 187,858 |
| 2025-04-30 | $1.80 | $1.88 | $1.73 | $1.82 | $1.82 | 127,000 |
| 2025-04-29 | $1.86 | $1.86 | $1.66 | $1.80 | $1.80 | 154,250 |
| 2025-04-28 | $1.82 | $1.93 | $1.69 | $1.78 | $1.78 | 169,234 |
| 2025-04-25 | $1.70 | $1.87 | $1.60 | $1.82 | $1.82 | 248,174 |
| 2025-04-24 | $1.78 | $1.88 | $1.67 | $1.67 | $1.67 | 376,143 |
| 2025-04-23 | $1.51 | $2.11 | $1.51 | $1.84 | $1.84 | 1,290,723 |
| 2025-04-22 | $1.49 | $1.68 | $1.42 | $1.45 | $1.45 | 184,971 |
| 2025-04-21 | $1.45 | $1.51 | $1.41 | $1.46 | $1.46 | 100,080 |
| 2025-04-17 | $1.50 | $1.59 | $1.42 | $1.51 | $1.51 | 154,513 |
| 2025-04-16 | $1.68 | $1.68 | $1.50 | $1.53 | $1.53 | 164,189 |
| 2025-04-15 | $1.52 | $1.98 | $1.47 | $1.57 | $1.57 | 574,239 |
| 2025-04-14 | $1.35 | $1.58 | $1.26 | $1.51 | $1.51 | 315,349 |
| 2025-04-11 | $1.20 | $1.37 | $1.16 | $1.33 | $1.33 | 124,928 |
| 2025-04-10 | $1.27 | $1.37 | $1.16 | $1.21 | $1.21 | 187,206 |
| 2025-04-09 | $1.25 | $1.32 | $1.10 | $1.30 | $1.30 | 241,196 |
| 2025-04-08 | $1.40 | $1.44 | $1.25 | $1.27 | $1.27 | 275,714 |
| 2025-04-07 | $1.57 | $1.57 | $1.31 | $1.40 | $1.40 | 351,898 |
| 2025-04-04 | $1.35 | $1.70 | $1.21 | $1.51 | $1.51 | 866,838 |
| 2025-04-03 | $1.67 | $1.76 | $1.38 | $1.44 | $1.44 | 694,616 |
| 2025-04-02 | $2.17 | $2.86 | $1.60 | $1.67 | $1.67 | 2,524,151 |
| 2025-04-01 | $9.33 | $11.12 | $2.00 | $2.02 | $2.02 | 12,187,923 |
| 2025-03-31 | $4.75 | $4.75 | $3.05 | $3.20 | $3.20 | 96,569 |
| 2025-03-28 | $6.06 | $6.06 | $4.33 | $4.37 | $4.37 | 60,807 |
| 2025-03-27 | $5.79 | $5.98 | $5.79 | $5.87 | $5.87 | 7,759 |
| 2025-03-26 | $6.37 | $6.93 | $5.56 | $5.95 | $5.95 | 41,038 |
| 2025-03-25 | $7.36 | $8.00 | $6.70 | $6.70 | $6.70 | 36,972 |
| 2025-03-24 | $8.74 | $8.80 | $7.60 | $8.06 | $8.06 | 24,986 |
| 2025-03-21 | $7.35 | $8.75 | $7.00 | $8.27 | $8.27 | 82,356 |
| 2025-03-20 | $6.66 | $7.70 | $6.31 | $7.00 | $7.00 | 63,354 |
| 2025-03-19 | $6.50 | $6.79 | $5.50 | $6.70 | $6.70 | 34,281 |
| 2025-03-18 | $5.62 | $6.78 | $5.60 | $6.52 | $6.52 | 25,597 |
| 2025-03-17 | $5.99 | $5.99 | $5.12 | $5.62 | $5.62 | 16,986 |
| 2025-03-14 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 1,282 |
| 2025-03-13 | $6.04 | $6.17 | $5.96 | $6.00 | $6.00 | 3,968 |
| 2025-03-12 | $6.22 | $6.31 | $5.71 | $5.95 | $5.95 | 7,619 |
| 2025-03-11 | $6.28 | $6.35 | $6.15 | $6.15 | $6.15 | 3,429 |
| 2025-03-10 | $6.44 | $6.80 | $6.42 | $6.49 | $6.49 | 5,823 |
| 2025-03-07 | $6.73 | $6.73 | $6.02 | $6.56 | $6.56 | 7,201 |
| 2025-03-06 | $6.90 | $7.23 | $6.78 | $6.78 | $6.78 | 4,123 |
| 2025-03-05 | $7.58 | $7.58 | $6.82 | $6.93 | $6.93 | 13,463 |
| 2025-03-04 | $7.42 | $7.42 | $6.80 | $7.03 | $7.03 | 10,026 |
| 2025-03-03 | $7.43 | $7.96 | $7.30 | $7.64 | $7.64 | 6,881 |
| 2025-02-28 | $7.55 | $7.95 | $7.12 | $7.92 | $7.92 | 3,900 |
| 2025-02-27 | $8.20 | $8.77 | $7.42 | $7.99 | $7.99 | 11,555 |
| 2025-02-26 | $7.14 | $8.20 | $6.53 | $8.20 | $8.20 | 23,959 |
| 2025-02-25 | $7.22 | $10.95 | $7.00 | $7.30 | $7.30 | 62,442 |
| 2025-02-24 | $6.68 | $7.58 | $6.22 | $6.99 | $6.99 | 28,223 |
| 2025-02-21 | $0.42 | $0.42 | $0.39 | $0.42 | $0.42 | 327,949 |
| 2025-02-20 | $0.40 | $0.47 | $0.40 | $0.44 | $0.44 | 430,524 |
| 2025-02-19 | $0.57 | $0.59 | $0.52 | $0.53 | $0.53 | 330,280 |
| 2025-02-18 | $0.54 | $0.60 | $0.54 | $0.55 | $0.55 | 76,214 |
| 2025-02-14 | $0.53 | $0.56 | $0.53 | $0.55 | $0.55 | 48,680 |
| 2025-02-13 | $0.53 | $0.57 | $0.51 | $0.54 | $0.54 | 73,609 |
| 2025-02-12 | $0.49 | $0.57 | $0.49 | $0.55 | $0.55 | 159,454 |
| 2025-02-11 | $0.50 | $0.50 | $0.48 | $0.50 | $0.50 | 42,445 |
| 2025-02-10 | $0.47 | $0.50 | $0.43 | $0.48 | $0.48 | 149,149 |
| 2025-02-07 | $0.50 | $0.52 | $0.47 | $0.48 | $0.48 | 144,073 |
| 2025-02-06 | $0.52 | $0.53 | $0.48 | $0.50 | $0.50 | 259,010 |
| 2025-02-05 | $0.55 | $0.57 | $0.53 | $0.53 | $0.53 | 130,277 |
| 2025-02-04 | $0.55 | $0.62 | $0.52 | $0.53 | $0.53 | 406,609 |
| 2025-02-03 | $0.60 | $0.66 | $0.60 | $0.63 | $0.63 | 104,671 |
| 2025-01-31 | $0.66 | $0.66 | $0.62 | $0.63 | $0.63 | 45,383 |
| 2025-01-30 | $0.62 | $0.70 | $0.58 | $0.66 | $0.66 | 147,566 |
| 2025-01-29 | $0.61 | $0.64 | $0.60 | $0.63 | $0.63 | 124,322 |
| 2025-01-28 | $0.63 | $0.65 | $0.60 | $0.63 | $0.63 | 124,668 |
| 2025-01-27 | $0.66 | $0.66 | $0.61 | $0.64 | $0.64 | 219,400 |
| 2025-01-24 | $0.66 | $0.68 | $0.59 | $0.61 | $0.61 | 288,815 |
| 2025-01-23 | $0.67 | $0.70 | $0.65 | $0.69 | $0.69 | 125,276 |
| 2025-01-22 | $0.67 | $0.70 | $0.67 | $0.67 | $0.67 | 141,672 |
| 2025-01-21 | $0.74 | $0.74 | $0.67 | $0.70 | $0.70 | 171,641 |
| 2025-01-17 | $0.70 | $0.73 | $0.69 | $0.72 | $0.72 | 123,219 |
| 2025-01-16 | $0.75 | $0.75 | $0.68 | $0.71 | $0.71 | 189,808 |
| 2025-01-15 | $0.74 | $0.77 | $0.72 | $0.73 | $0.73 | 136,061 |
| 2025-01-14 | $0.74 | $0.76 | $0.72 | $0.75 | $0.75 | 180,347 |
| 2025-01-13 | $0.76 | $0.76 | $0.70 | $0.73 | $0.73 | 89,465 |
| 2025-01-10 | $0.74 | $0.77 | $0.74 | $0.76 | $0.76 | 151,645 |
| 2025-01-08 | $0.85 | $0.85 | $0.73 | $0.73 | $0.73 | 273,093 |
| 2025-01-07 | $0.85 | $0.85 | $0.80 | $0.83 | $0.83 | 73,502 |
| 2025-01-06 | $0.91 | $0.91 | $0.80 | $0.83 | $0.83 | 263,720 |
| 2025-01-03 | $0.86 | $0.92 | $0.84 | $0.91 | $0.91 | 338,927 |
| 2025-01-02 | $0.84 | $0.85 | $0.81 | $0.85 | $0.85 | 214,944 |
| 2024-12-31 | $0.81 | $0.84 | $0.79 | $0.83 | $0.83 | 239,392 |
| 2024-12-30 | $0.79 | $0.80 | $0.75 | $0.80 | $0.80 | 108,636 |
| 2024-12-27 | $0.79 | $0.82 | $0.71 | $0.78 | $0.78 | 215,906 |
| 2024-12-26 | $0.78 | $0.80 | $0.74 | $0.78 | $0.78 | 216,837 |
| 2024-12-24 | $0.72 | $0.78 | $0.71 | $0.77 | $0.77 | 71,795 |
| 2024-12-23 | $0.73 | $0.76 | $0.70 | $0.75 | $0.75 | 185,824 |
| 2024-12-20 | $0.77 | $0.79 | $0.74 | $0.74 | $0.74 | 234,644 |
| 2024-12-19 | $0.75 | $0.79 | $0.73 | $0.77 | $0.77 | 160,839 |
| 2024-12-18 | $0.77 | $0.80 | $0.75 | $0.75 | $0.75 | 189,277 |
| 2024-12-17 | $0.75 | $0.79 | $0.75 | $0.78 | $0.78 | 230,099 |
| 2024-12-16 | $0.81 | $0.84 | $0.76 | $0.77 | $0.77 | 275,498 |
| 2024-12-13 | $0.90 | $0.90 | $0.75 | $0.80 | $0.80 | 432,772 |
| 2024-12-12 | $0.95 | $0.98 | $0.83 | $0.85 | $0.85 | 482,517 |
| 2024-12-11 | $0.93 | $1.00 | $0.91 | $0.97 | $0.97 | 492,397 |
| 2024-12-10 | $0.89 | $0.95 | $0.85 | $0.93 | $0.93 | 712,918 |
| 2024-12-09 | $0.90 | $0.95 | $0.81 | $0.87 | $0.87 | 1,419,049 |
| 2024-12-06 | $0.67 | $0.82 | $0.67 | $0.79 | $0.79 | 867,758 |
| 2024-12-05 | $0.66 | $0.68 | $0.63 | $0.65 | $0.65 | 206,369 |
| 2024-12-04 | $0.66 | $0.69 | $0.65 | $0.68 | $0.68 | 123,999 |
| 2024-12-03 | $0.64 | $0.67 | $0.61 | $0.67 | $0.67 | 149,314 |
| 2024-12-02 | $0.66 | $0.71 | $0.62 | $0.65 | $0.65 | 357,885 |
| 2024-11-29 | $0.74 | $0.76 | $0.67 | $0.68 | $0.68 | 246,006 |
| 2024-11-27 | $0.72 | $0.77 | $0.72 | $0.76 | $0.76 | 175,272 |
| 2024-11-26 | $0.77 | $0.77 | $0.71 | $0.73 | $0.73 | 250,731 |
| 2024-11-25 | $0.67 | $0.74 | $0.67 | $0.74 | $0.74 | 240,468 |
| 2024-11-22 | $0.69 | $0.71 | $0.65 | $0.69 | $0.69 | 201,642 |
| 2024-11-21 | $0.64 | $0.70 | $0.63 | $0.69 | $0.69 | 316,190 |
| 2024-11-20 | $0.70 | $0.71 | $0.62 | $0.64 | $0.64 | 279,280 |
| 2024-11-19 | $0.67 | $0.73 | $0.66 | $0.69 | $0.69 | 231,714 |
| 2024-11-18 | $0.77 | $0.79 | $0.66 | $0.69 | $0.69 | 457,104 |
| 2024-11-15 | $0.73 | $0.90 | $0.72 | $0.77 | $0.77 | 662,509 |
| 2024-11-14 | $0.85 | $1.00 | $0.85 | $0.96 | $0.96 | 865,999 |
| 2024-11-13 | $0.87 | $0.92 | $0.85 | $0.88 | $0.88 | 380,662 |
| 2024-11-12 | $0.86 | $0.88 | $0.81 | $0.85 | $0.85 | 331,498 |
| 2024-11-11 | $0.86 | $0.88 | $0.80 | $0.84 | $0.84 | 456,967 |
| 2024-11-08 | $0.87 | $0.89 | $0.79 | $0.88 | $0.88 | 472,733 |
| 2024-11-07 | $0.96 | $0.96 | $0.85 | $0.88 | $0.88 | 835,543 |
| 2024-11-06 | $0.95 | $0.96 | $0.91 | $0.95 | $0.95 | 601,547 |
| 2024-11-05 | $1.03 | $1.03 | $0.91 | $0.99 | $0.99 | 1,261,304 |
| 2024-11-04 | $1.20 | $1.24 | $0.95 | $1.04 | $1.04 | 4,051,817 |
| 2024-11-01 | $0.93 | $1.35 | $0.92 | $1.10 | $1.10 | 33,683,075 |
| 2024-10-31 | $0.79 | $1.11 | $0.73 | $0.88 | $0.88 | 7,558,557 |
| 2024-10-30 | $0.66 | $0.92 | $0.63 | $0.83 | $0.83 | 14,126,155 |
| 2024-10-29 | $0.66 | $0.67 | $0.58 | $0.61 | $0.61 | 1,017,652 |
| 2024-10-28 | $0.73 | $0.73 | $0.66 | $0.68 | $0.68 | 873,511 |
| 2024-10-25 | $0.81 | $0.81 | $0.71 | $0.72 | $0.72 | 1,490,901 |
| 2024-10-24 | $0.78 | $0.86 | $0.75 | $0.82 | $0.82 | 2,178,214 |
| 2024-10-23 | $0.94 | $0.94 | $0.71 | $0.81 | $0.81 | 3,087,938 |
| 2024-10-22 | $1.01 | $1.04 | $0.89 | $0.97 | $0.97 | 8,421,047 |
| 2024-10-21 | $1.67 | $1.79 | $1.04 | $1.32 | $1.32 | 116,119,029 |
| 2024-10-18 | $0.48 | $0.65 | $0.42 | $0.58 | $0.58 | 22,364,787 |
| 2024-10-17 | $0.45 | $0.54 | $0.42 | $0.49 | $0.49 | 4,709,211 |
| 2024-10-16 | $0.41 | $0.55 | $0.38 | $0.46 | $0.46 | 15,849,482 |
| 2024-10-15 | $0.38 | $0.38 | $0.36 | $0.37 | $0.37 | 340,907 |
| 2024-10-14 | $0.39 | $0.39 | $0.36 | $0.37 | $0.37 | 257,533 |
| 2024-10-11 | $0.38 | $0.41 | $0.38 | $0.40 | $0.40 | 406,474 |
| 2024-10-10 | $0.40 | $0.43 | $0.32 | $0.38 | $0.38 | 1,454,847 |
| 2024-10-09 | $0.44 | $0.48 | $0.40 | $0.43 | $0.43 | 4,071,932 |
| 2024-10-08 | $0.40 | $0.42 | $0.33 | $0.39 | $0.39 | 10,584,770 |
| 2024-10-07 | $0.35 | $0.37 | $0.32 | $0.35 | $0.35 | 164,977 |
| 2024-10-04 | $0.38 | $0.38 | $0.33 | $0.36 | $0.36 | 358,205 |
| 2024-10-03 | $0.34 | $0.39 | $0.34 | $0.38 | $0.38 | 540,098 |
| 2024-10-02 | $0.32 | $0.34 | $0.31 | $0.33 | $0.33 | 245,197 |
| 2024-10-01 | $0.36 | $0.36 | $0.30 | $0.33 | $0.33 | 680,152 |
| 2024-09-30 | $0.44 | $0.45 | $0.34 | $0.36 | $0.36 | 1,902,139 |
| 2024-09-27 | $0.47 | $0.48 | $0.44 | $0.45 | $0.45 | 634,729 |
| 2024-09-26 | $0.47 | $0.51 | $0.40 | $0.50 | $0.50 | 3,409,645 |
| 2024-09-25 | $0.47 | $0.47 | $0.40 | $0.47 | $0.47 | 2,921,230 |
| 2024-09-24 | $0.43 | $0.59 | $0.42 | $0.46 | $0.46 | 4,083,513 |
| 2024-09-23 | $0.44 | $0.44 | $0.40 | $0.42 | $0.42 | 285,843 |
| 2024-09-20 | $0.47 | $0.48 | $0.44 | $0.44 | $0.44 | 89,745 |
| 2024-09-19 | $0.47 | $0.50 | $0.46 | $0.46 | $0.46 | 69,183 |
| 2024-09-18 | $0.49 | $0.51 | $0.46 | $0.47 | $0.47 | 49,220 |
| 2024-09-17 | $0.51 | $0.51 | $0.48 | $0.49 | $0.49 | 117,944 |
| 2024-09-16 | $0.52 | $0.53 | $0.50 | $0.51 | $0.51 | 56,182 |
| 2024-09-13 | $0.52 | $0.52 | $0.50 | $0.50 | $0.50 | 58,665 |
| 2024-09-12 | $0.52 | $0.53 | $0.50 | $0.50 | $0.50 | 91,865 |
| 2024-09-11 | $0.53 | $0.56 | $0.51 | $0.53 | $0.53 | 138,268 |
| 2024-09-10 | $0.53 | $0.53 | $0.51 | $0.52 | $0.52 | 198,128 |
| 2024-09-09 | $0.51 | $0.54 | $0.51 | $0.52 | $0.52 | 90,742 |
| 2024-09-06 | $0.49 | $0.54 | $0.49 | $0.51 | $0.51 | 122,949 |
| 2024-09-05 | $0.51 | $0.52 | $0.48 | $0.49 | $0.49 | 88,692 |
| 2024-09-04 | $0.51 | $0.51 | $0.49 | $0.51 | $0.51 | 121,187 |
| 2024-09-03 | $0.50 | $0.53 | $0.49 | $0.51 | $0.51 | 173,022 |
| 2024-08-30 | $0.52 | $0.52 | $0.49 | $0.51 | $0.51 | 335,179 |
| 2024-08-29 | $0.53 | $0.60 | $0.47 | $0.53 | $0.53 | 5,055,124 |
| 2024-08-28 | $0.58 | $0.59 | $0.51 | $0.53 | $0.53 | 237,893 |
| 2024-08-27 | $0.50 | $0.60 | $0.50 | $0.58 | $0.58 | 967,557 |
| 2024-08-26 | $0.52 | $0.54 | $0.48 | $0.51 | $0.51 | 58,187 |
| 2024-08-23 | $0.51 | $0.52 | $0.49 | $0.51 | $0.51 | 113,157 |
| 2024-08-22 | $0.48 | $0.54 | $0.47 | $0.50 | $0.50 | 230,441 |
| 2024-08-21 | $0.49 | $0.54 | $0.47 | $0.50 | $0.50 | 272,812 |
| 2024-08-20 | $0.53 | $0.57 | $0.44 | $0.49 | $0.49 | 1,959,028 |
| 2024-08-19 | $0.51 | $0.51 | $0.49 | $0.50 | $0.50 | 114,197 |
| 2024-08-16 | $0.47 | $0.51 | $0.47 | $0.49 | $0.49 | 79,131 |
| 2024-08-15 | $0.51 | $0.51 | $0.48 | $0.48 | $0.48 | 124,924 |
| 2024-08-14 | $0.52 | $0.54 | $0.48 | $0.48 | $0.48 | 97,588 |
| 2024-08-13 | $0.53 | $0.54 | $0.51 | $0.51 | $0.51 | 78,805 |
| 2024-08-12 | $0.52 | $0.52 | $0.50 | $0.51 | $0.51 | 65,682 |
| 2024-08-09 | $0.50 | $0.52 | $0.49 | $0.52 | $0.52 | 95,902 |
| 2024-08-08 | $0.48 | $0.54 | $0.47 | $0.51 | $0.51 | 175,098 |
| 2024-08-07 | $0.48 | $0.48 | $0.46 | $0.46 | $0.46 | 161,566 |
| 2024-08-06 | $0.50 | $0.54 | $0.49 | $0.50 | $0.50 | 148,443 |
| 2024-08-05 | $0.45 | $0.49 | $0.40 | $0.49 | $0.49 | 213,245 |
| 2024-08-02 | $0.67 | $0.68 | $0.46 | $0.54 | $0.54 | 740,747 |
| 2024-08-01 | $0.78 | $0.78 | $0.66 | $0.69 | $0.69 | 224,569 |
| 2024-07-31 | $0.76 | $0.80 | $0.72 | $0.77 | $0.77 | 265,067 |
| 2024-07-30 | $0.80 | $0.89 | $0.70 | $0.79 | $0.79 | 715,351 |
| 2024-07-29 | $1.14 | $1.20 | $0.80 | $0.82 | $0.82 | 1,144,432 |
| 2024-07-26 | $1.26 | $1.31 | $1.17 | $1.26 | $1.26 | 521,178 |
| 2024-07-25 | $1.18 | $1.41 | $1.15 | $1.27 | $1.27 | 1,045,083 |
| 2024-07-24 | $1.65 | $1.94 | $1.30 | $1.34 | $1.34 | 8,102,486 |
| 2024-07-23 | $1.71 | $2.57 | $1.52 | $1.56 | $1.56 | 6,508,282 |
| 2024-07-22 | $1.69 | $1.69 | $1.56 | $1.62 | $1.62 | 63,598 |
| 2024-07-19 | $1.73 | $1.74 | $1.55 | $1.67 | $1.67 | 186,665 |
| 2024-07-18 | $1.63 | $1.84 | $1.60 | $1.75 | $1.75 | 866,583 |
| 2024-07-17 | $1.72 | $1.78 | $1.67 | $1.73 | $1.73 | 45,040 |
| 2024-07-16 | $1.73 | $1.87 | $1.65 | $1.72 | $1.72 | 95,022 |
| 2024-07-15 | $1.66 | $1.75 | $1.65 | $1.70 | $1.70 | 58,610 |
| 2024-07-12 | $1.65 | $1.79 | $1.55 | $1.74 | $1.74 | 135,768 |
| 2024-07-11 | $1.71 | $1.84 | $1.62 | $1.65 | $1.65 | 352,883 |
| 2024-07-10 | $1.70 | $1.75 | $1.51 | $1.62 | $1.62 | 337,180 |
| 2024-07-09 | $1.65 | $1.94 | $1.61 | $1.82 | $1.82 | 1,090,453 |
| 2024-07-08 | $1.64 | $1.75 | $1.56 | $1.64 | $1.64 | 104,640 |
| 2024-07-05 | $1.60 | $1.63 | $1.46 | $1.57 | $1.57 | 75,761 |
| 2024-07-03 | $1.69 | $1.69 | $1.60 | $1.60 | $1.60 | 55,058 |
| 2024-07-02 | $2.00 | $2.01 | $1.60 | $1.64 | $1.64 | 311,311 |
| 2024-07-01 | $1.92 | $2.29 | $1.90 | $1.90 | $1.90 | 229,408 |
| 2024-06-28 | $1.76 | $1.96 | $1.75 | $1.92 | $1.92 | 119,466 |
| 2024-06-27 | $2.03 | $2.04 | $1.70 | $1.96 | $1.96 | 720,137 |
| 2024-06-26 | $2.00 | $2.11 | $1.75 | $1.83 | $1.83 | 774,108 |
| 2024-06-25 | $2.62 | $3.49 | $2.57 | $2.97 | $2.97 | 781,137 |
| 2024-06-24 | $2.82 | $3.00 | $2.50 | $2.68 | $2.68 | 537,965 |
| 2024-06-21 | $2.48 | $3.00 | $2.46 | $2.66 | $2.66 | 290,657 |
| 2024-06-20 | $2.81 | $2.94 | $2.50 | $2.51 | $2.51 | 442,031 |
| 2024-06-18 | $3.02 | $3.19 | $2.55 | $2.94 | $2.94 | 364,898 |
| 2024-06-17 | $0.23 | $0.25 | $0.21 | $0.22 | $2.86 | 149,904 |
| 2024-06-14 | $0.24 | $0.27 | $0.21 | $0.23 | $0.23 | 1,809,562 |
| 2024-06-13 | $0.26 | $0.26 | $0.25 | $0.26 | $0.26 | 145,939 |
| 2024-06-12 | $0.27 | $0.27 | $0.25 | $0.25 | $0.25 | 134,077 |
| 2024-06-11 | $0.27 | $0.27 | $0.25 | $0.26 | $0.26 | 192,721 |
| 2024-06-10 | $0.27 | $0.28 | $0.25 | $0.27 | $0.27 | 317,091 |
| 2024-06-07 | $0.28 | $0.29 | $0.27 | $0.28 | $0.28 | 377,373 |
| 2024-06-06 | $0.29 | $0.30 | $0.27 | $0.28 | $0.28 | 578,002 |
| 2024-06-05 | $0.29 | $0.29 | $0.27 | $0.29 | $0.29 | 576,346 |
| 2024-06-04 | $0.28 | $0.29 | $0.27 | $0.29 | $0.29 | 323,301 |
| 2024-06-03 | $0.30 | $0.37 | $0.27 | $0.29 | $0.29 | 2,426,924 |
| 2024-05-31 | $0.31 | $0.32 | $0.29 | $0.30 | $0.30 | 185,626 |
| 2024-05-30 | $0.33 | $0.34 | $0.30 | $0.33 | $0.33 | 229,307 |
| 2024-05-29 | $0.33 | $0.34 | $0.30 | $0.33 | $0.33 | 568,056 |
| 2024-05-28 | $0.33 | $0.33 | $0.30 | $0.32 | $0.32 | 365,335 |
| 2024-05-24 | $0.39 | $0.39 | $0.29 | $0.32 | $0.32 | 1,174,173 |
| 2024-05-23 | $0.42 | $0.44 | $0.41 | $0.41 | $0.41 | 505,627 |
| 2024-05-22 | $0.42 | $0.47 | $0.40 | $0.45 | $0.45 | 660,990 |
| 2024-05-21 | $0.46 | $0.48 | $0.40 | $0.41 | $0.41 | 3,186,770 |
| 2024-05-20 | $0.43 | $0.46 | $0.40 | $0.43 | $0.43 | 2,552,066 |
| 2024-05-17 | $0.45 | $0.45 | $0.41 | $0.42 | $0.42 | 254,519 |
| 2024-05-16 | $0.41 | $0.43 | $0.41 | $0.41 | $0.41 | 101,274 |
| 2024-05-15 | $0.42 | $0.42 | $0.40 | $0.40 | $0.40 | 107,579 |
| 2024-05-14 | $0.41 | $0.43 | $0.41 | $0.41 | $0.41 | 299,805 |
| 2024-05-13 | $0.40 | $0.42 | $0.40 | $0.41 | $0.41 | 81,722 |
| 2024-05-10 | $0.41 | $0.42 | $0.39 | $0.41 | $0.41 | 43,425 |
| 2024-05-09 | $0.40 | $0.42 | $0.39 | $0.41 | $0.41 | 165,573 |
| 2024-05-08 | $0.42 | $0.42 | $0.39 | $0.39 | $0.39 | 104,476 |
| 2024-05-07 | $0.42 | $0.42 | $0.38 | $0.40 | $0.40 | 131,005 |
| 2024-05-06 | $0.41 | $0.44 | $0.40 | $0.42 | $0.42 | 74,249 |
| 2024-05-03 | $0.45 | $0.45 | $0.40 | $0.41 | $0.41 | 85,873 |
| 2024-05-02 | $0.43 | $0.44 | $0.42 | $0.43 | $0.43 | 66,123 |
| 2024-05-01 | $0.42 | $0.44 | $0.41 | $0.42 | $0.42 | 89,314 |
| 2024-04-30 | $0.45 | $0.45 | $0.42 | $0.43 | $0.43 | 39,071 |
| 2024-04-29 | $0.43 | $0.45 | $0.42 | $0.43 | $0.43 | 77,914 |
| 2024-04-26 | $0.45 | $0.46 | $0.42 | $0.43 | $0.43 | 62,259 |
| 2024-04-25 | $0.42 | $0.44 | $0.42 | $0.43 | $0.43 | 25,078 |
| 2024-04-24 | $0.43 | $0.45 | $0.41 | $0.44 | $0.44 | 118,053 |
| 2024-04-23 | $0.45 | $0.48 | $0.43 | $0.45 | $0.45 | 143,359 |
| 2024-04-22 | $0.52 | $0.53 | $0.42 | $0.46 | $0.46 | 394,531 |
| 2024-04-19 | $0.53 | $0.59 | $0.51 | $0.53 | $0.53 | 437,247 |
| 2024-04-18 | $0.52 | $0.53 | $0.51 | $0.52 | $0.52 | 45,867 |
| 2024-04-17 | $0.52 | $0.53 | $0.51 | $0.51 | $0.51 | 58,368 |
| 2024-04-16 | $0.56 | $0.56 | $0.52 | $0.52 | $0.52 | 184,277 |
| 2024-04-15 | $0.53 | $0.54 | $0.52 | $0.53 | $0.53 | 24,303 |
| 2024-04-12 | $0.55 | $0.55 | $0.51 | $0.51 | $0.51 | 34,113 |
| 2024-04-11 | $0.53 | $0.54 | $0.51 | $0.51 | $0.51 | 57,355 |
| 2024-04-10 | $0.56 | $0.56 | $0.53 | $0.53 | $0.53 | 64,062 |
| 2024-04-09 | $0.53 | $0.58 | $0.53 | $0.56 | $0.56 | 136,557 |
| 2024-04-08 | $0.52 | $0.55 | $0.52 | $0.55 | $0.55 | 168,764 |
| 2024-04-05 | $0.54 | $0.54 | $0.50 | $0.52 | $0.52 | 54,250 |
| 2024-04-04 | $0.54 | $0.55 | $0.50 | $0.53 | $0.53 | 93,381 |
| 2024-04-03 | $0.58 | $0.58 | $0.51 | $0.53 | $0.53 | 262,063 |
| 2024-04-02 | $0.75 | $0.75 | $0.54 | $0.55 | $0.55 | 436,430 |
| 2024-04-01 | $0.78 | $0.78 | $0.73 | $0.75 | $0.75 | 120,711 |
| 2024-03-28 | $0.76 | $0.80 | $0.76 | $0.76 | $0.76 | 126,914 |
| 2024-03-27 | $0.78 | $0.80 | $0.75 | $0.78 | $0.78 | 81,513 |
| 2024-03-26 | $0.77 | $0.80 | $0.75 | $0.75 | $0.75 | 63,508 |
| 2024-03-25 | $0.78 | $0.80 | $0.76 | $0.78 | $0.78 | 116,667 |
| 2024-03-22 | $0.81 | $0.83 | $0.77 | $0.78 | $0.78 | 136,567 |
| 2024-03-21 | $0.79 | $0.82 | $0.76 | $0.79 | $0.79 | 81,902 |
| 2024-03-20 | $0.76 | $0.85 | $0.76 | $0.80 | $0.80 | 273,215 |
| 2024-03-19 | $0.75 | $0.77 | $0.75 | $0.76 | $0.76 | 129,526 |
| 2024-03-18 | $0.77 | $0.77 | $0.75 | $0.76 | $0.76 | 170,641 |
| 2024-03-15 | $0.78 | $0.79 | $0.76 | $0.77 | $0.77 | 101,555 |
| 2024-03-14 | $0.82 | $0.82 | $0.75 | $0.78 | $0.78 | 868,502 |
| 2024-03-13 | $0.81 | $0.84 | $0.80 | $0.81 | $0.81 | 88,589 |
| 2024-03-12 | $0.85 | $0.86 | $0.82 | $0.85 | $0.85 | 67,738 |
| 2024-03-11 | $0.90 | $0.92 | $0.82 | $0.85 | $0.85 | 182,030 |
| 2024-03-08 | $0.82 | $0.88 | $0.79 | $0.88 | $0.88 | 289,155 |
| 2024-03-07 | $0.80 | $0.81 | $0.79 | $0.81 | $0.81 | 117,690 |
| 2024-03-06 | $0.81 | $0.87 | $0.78 | $0.82 | $0.82 | 123,973 |
| 2024-03-05 | $0.84 | $0.87 | $0.81 | $0.81 | $0.81 | 202,715 |
| 2024-03-04 | $0.85 | $0.86 | $0.80 | $0.84 | $0.84 | 653,024 |
| 2024-03-01 | $0.83 | $0.85 | $0.80 | $0.82 | $0.82 | 121,164 |
| 2024-02-29 | $0.81 | $0.85 | $0.80 | $0.80 | $0.80 | 143,631 |
| 2024-02-28 | $0.85 | $0.85 | $0.80 | $0.84 | $0.84 | 107,881 |
| 2024-02-27 | $0.86 | $0.88 | $0.79 | $0.81 | $0.81 | 275,703 |
| 2024-02-26 | $0.92 | $0.95 | $0.84 | $0.88 | $0.88 | 372,116 |
| 2024-02-23 | $0.79 | $0.92 | $0.75 | $0.87 | $0.87 | 843,355 |
| 2024-02-22 | $1.05 | $1.05 | $0.81 | $0.85 | $0.85 | 7,817,135 |
| 2024-02-21 | $0.96 | $0.99 | $0.96 | $0.96 | $0.96 | 198,089 |
| 2024-02-20 | $1.04 | $1.06 | $0.96 | $0.97 | $0.97 | 180,922 |
| 2024-02-16 | $1.03 | $1.13 | $1.00 | $1.04 | $1.04 | 157,152 |
| 2024-02-15 | $1.10 | $1.10 | $0.99 | $1.06 | $1.06 | 148,134 |
| 2024-02-14 | $1.15 | $1.20 | $1.02 | $1.10 | $1.10 | 244,263 |
| 2024-02-13 | $1.23 | $1.25 | $1.11 | $1.14 | $1.14 | 275,057 |
| 2024-02-12 | $1.32 | $1.38 | $1.15 | $1.21 | $1.21 | 379,351 |
| 2024-02-09 | $1.24 | $1.62 | $1.24 | $1.34 | $1.34 | 969,892 |
| 2024-02-08 | $1.15 | $1.27 | $1.08 | $1.25 | $1.25 | 297,035 |
| 2024-02-07 | $1.30 | $1.30 | $1.15 | $1.20 | $1.20 | 318,067 |
| 2024-02-06 | $1.34 | $1.49 | $1.25 | $1.32 | $1.32 | 414,869 |
| 2024-02-05 | $1.35 | $1.37 | $1.10 | $1.32 | $1.32 | 570,187 |
| 2024-02-02 | $1.65 | $1.73 | $1.35 | $1.44 | $1.44 | 4,477,182 |
| 2024-02-01 | $1.80 | $4.89 | $1.52 | $1.95 | $1.95 | 20,111,972 |
| 2024-01-31 | $2.71 | $2.79 | $1.61 | $1.62 | $1.62 | 328,981 |
| 2024-01-30 | $2.62 | $5.00 | $2.62 | $2.87 | $2.87 | 1,889,161 |
| 2024-01-29 | $0.29 | $0.42 | $0.29 | $0.38 | $2.67 | 252,147 |
| 2024-01-26 | $0.27 | $0.30 | $0.27 | $0.30 | $0.30 | 286,682 |
| 2024-01-25 | $0.27 | $0.28 | $0.27 | $0.28 | $0.28 | 37,200 |
| 2024-01-24 | $0.29 | $0.29 | $0.25 | $0.26 | $0.26 | 69,380 |
| 2024-01-23 | $0.29 | $0.30 | $0.27 | $0.28 | $0.28 | 36,037 |
| 2024-01-22 | $0.29 | $0.30 | $0.25 | $0.29 | $0.29 | 75,318 |
| 2024-01-19 | $0.30 | $0.30 | $0.25 | $0.27 | $0.27 | 119,749 |
| 2024-01-18 | $0.31 | $0.31 | $0.28 | $0.29 | $0.29 | 72,449 |
| 2024-01-17 | $0.31 | $0.32 | $0.29 | $0.29 | $0.29 | 55,081 |
| 2024-01-16 | $0.32 | $0.32 | $0.29 | $0.29 | $0.29 | 72,983 |
| 2024-01-12 | $0.33 | $0.33 | $0.28 | $0.32 | $0.32 | 191,738 |
| 2024-01-11 | $0.35 | $0.35 | $0.32 | $0.32 | $0.32 | 46,419 |
| 2024-01-10 | $0.36 | $0.36 | $0.32 | $0.33 | $0.33 | 73,534 |
| 2024-01-09 | $0.33 | $0.36 | $0.33 | $0.35 | $0.35 | 86,540 |
| 2024-01-08 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 47,622 |
| 2024-01-05 | $0.33 | $0.34 | $0.32 | $0.33 | $0.33 | 90,845 |
| 2024-01-04 | $0.34 | $0.35 | $0.32 | $0.33 | $0.33 | 74,428 |
| 2024-01-03 | $0.36 | $0.37 | $0.33 | $0.33 | $0.33 | 94,790 |
| 2024-01-02 | $0.36 | $0.38 | $0.34 | $0.36 | $0.36 | 109,430 |
| 2023-12-29 | $0.38 | $0.40 | $0.35 | $0.38 | $0.38 | 283,986 |
| 2023-12-28 | $0.35 | $0.39 | $0.34 | $0.39 | $0.39 | 268,704 |
| 2023-12-27 | $0.34 | $0.35 | $0.33 | $0.34 | $0.34 | 164,314 |
| 2023-12-26 | $0.33 | $0.35 | $0.32 | $0.34 | $0.34 | 215,412 |
| 2023-12-22 | $0.37 | $0.37 | $0.32 | $0.33 | $0.33 | 386,746 |
| 2023-12-21 | $0.39 | $0.39 | $0.36 | $0.37 | $0.37 | 186,717 |
| 2023-12-20 | $0.43 | $0.43 | $0.38 | $0.40 | $0.40 | 269,914 |
| 2023-12-19 | $0.41 | $0.44 | $0.41 | $0.41 | $0.41 | 173,357 |
| 2023-12-18 | $0.45 | $0.46 | $0.42 | $0.44 | $0.44 | 52,076 |
| 2023-12-15 | $0.43 | $0.46 | $0.43 | $0.44 | $0.44 | 71,267 |
| 2023-12-14 | $0.42 | $0.44 | $0.39 | $0.43 | $0.43 | 87,557 |
| 2023-12-13 | $0.39 | $0.44 | $0.37 | $0.41 | $0.41 | 134,134 |
| 2023-12-12 | $0.44 | $0.47 | $0.36 | $0.40 | $0.40 | 219,673 |
| 2023-12-11 | $0.51 | $0.51 | $0.44 | $0.45 | $0.45 | 207,325 |
| 2023-12-08 | $0.54 | $0.54 | $0.49 | $0.50 | $0.50 | 236,672 |
| 2023-12-07 | $0.51 | $0.59 | $0.49 | $0.56 | $0.56 | 353,192 |
| 2023-12-06 | $0.54 | $0.54 | $0.48 | $0.52 | $0.52 | 468,800 |
| 2023-12-05 | $0.64 | $0.65 | $0.52 | $0.55 | $0.55 | 1,613,639 |
| 2023-12-04 | $0.66 | $1.17 | $0.64 | $0.74 | $0.74 | 3,552,156 |
| 2023-12-01 | $0.60 | $0.92 | $0.51 | $0.76 | $0.76 | 4,742,573 |
| 2023-11-30 | $0.71 | $0.72 | $0.55 | $0.61 | $0.61 | 1,593,743 |
| 2023-11-29 | $0.50 | $0.67 | $0.47 | $0.61 | $0.61 | 1,600,376 |
| 2023-11-28 | $0.58 | $0.58 | $0.49 | $0.52 | $0.52 | 1,108,997 |
| 2023-11-27 | $0.85 | $0.85 | $0.65 | $0.65 | $0.65 | 3,737,914 |
| 2023-11-24 | $0.80 | $0.84 | $0.72 | $0.75 | $0.75 | 184,505 |
| 2023-11-22 | $0.97 | $0.99 | $0.76 | $0.81 | $0.81 | 475,059 |
| 2023-11-21 | $1.05 | $1.08 | $0.93 | $1.00 | $1.00 | 208,245 |
| 2023-11-20 | $1.10 | $1.12 | $1.02 | $1.03 | $1.03 | 75,533 |
| 2023-11-17 | $1.11 | $1.14 | $0.98 | $1.09 | $1.09 | 175,285 |
| 2023-11-16 | $1.12 | $1.13 | $1.00 | $1.06 | $1.06 | 180,605 |
| 2023-11-15 | $1.18 | $1.22 | $1.03 | $1.11 | $1.11 | 131,566 |
| 2023-11-14 | $1.21 | $1.25 | $1.10 | $1.19 | $1.19 | 124,863 |
| 2023-11-13 | $1.21 | $1.27 | $1.15 | $1.18 | $1.18 | 112,643 |
| 2023-11-10 | $1.30 | $1.31 | $1.15 | $1.26 | $1.26 | 130,654 |
| 2023-11-09 | $1.24 | $1.48 | $1.11 | $1.27 | $1.27 | 821,019 |
| 2023-11-08 | $1.22 | $1.35 | $1.20 | $1.23 | $1.23 | 179,837 |
| 2023-11-07 | $1.28 | $1.29 | $1.16 | $1.22 | $1.22 | 71,483 |
| 2023-11-06 | $1.17 | $1.25 | $1.17 | $1.21 | $1.21 | 39,028 |
| 2023-11-03 | $1.26 | $1.26 | $1.16 | $1.21 | $1.21 | 37,187 |
| 2023-11-02 | $1.22 | $1.26 | $1.18 | $1.22 | $1.22 | 27,351 |
| 2023-11-01 | $1.17 | $1.28 | $1.16 | $1.20 | $1.20 | 31,199 |
| 2023-10-31 | $1.14 | $1.28 | $1.14 | $1.22 | $1.22 | 21,117 |
| 2023-10-30 | $1.19 | $1.26 | $1.12 | $1.16 | $1.16 | 27,534 |
| 2023-10-27 | $1.20 | $1.20 | $1.11 | $1.14 | $1.14 | 30,264 |
| 2023-10-26 | $1.11 | $1.19 | $1.03 | $1.13 | $1.13 | 52,204 |
| 2023-10-25 | $1.09 | $1.17 | $1.04 | $1.08 | $1.08 | 39,999 |
| 2023-10-24 | $1.09 | $1.20 | $1.07 | $1.09 | $1.09 | 53,154 |
| 2023-10-23 | $1.13 | $1.17 | $1.08 | $1.11 | $1.11 | 37,435 |
| 2023-10-20 | $1.24 | $1.24 | $1.14 | $1.15 | $1.15 | 63,841 |
| 2023-10-19 | $1.23 | $1.32 | $1.05 | $1.20 | $1.20 | 192,632 |
| 2023-10-18 | $1.25 | $1.25 | $1.12 | $1.21 | $1.21 | 159,498 |
| 2023-10-17 | $1.49 | $1.57 | $1.26 | $1.28 | $1.28 | 734,145 |
| 2023-10-16 | $1.50 | $1.55 | $1.46 | $1.49 | $1.49 | 13,471 |
| 2023-10-13 | $1.47 | $1.58 | $1.47 | $1.49 | $1.49 | 12,651 |
| 2023-10-12 | $1.55 | $1.70 | $1.47 | $1.50 | $1.50 | 29,947 |
| 2023-10-11 | $1.51 | $1.59 | $1.46 | $1.50 | $1.50 | 44,530 |
| 2023-10-10 | $1.51 | $1.60 | $1.43 | $1.52 | $1.52 | 108,267 |
| 2023-10-09 | $1.53 | $1.70 | $1.53 | $1.56 | $1.56 | 14,968 |
| 2023-10-06 | $1.65 | $1.68 | $1.46 | $1.57 | $1.57 | 53,193 |
| 2023-10-05 | $1.78 | $1.78 | $1.65 | $1.68 | $1.68 | 128,621 |
| 2023-10-04 | $1.67 | $1.71 | $1.65 | $1.71 | $1.71 | 24,007 |
| 2023-10-03 | $1.70 | $1.74 | $1.63 | $1.65 | $1.65 | 40,197 |
| 2023-10-02 | $1.61 | $1.76 | $1.57 | $1.65 | $1.65 | 100,053 |
| 2023-09-29 | $1.61 | $1.74 | $1.54 | $1.55 | $1.55 | 95,017 |
| 2023-09-28 | $1.66 | $1.69 | $1.64 | $1.67 | $1.67 | 43,059 |
| 2023-09-27 | $1.66 | $1.78 | $1.66 | $1.69 | $1.69 | 84,651 |
| 2023-09-26 | $1.57 | $1.70 | $1.57 | $1.70 | $1.70 | 93,316 |
| 2023-09-25 | $1.57 | $1.58 | $1.50 | $1.53 | $1.53 | 64,659 |
| 2023-09-22 | $1.46 | $1.55 | $1.46 | $1.53 | $1.53 | 16,979 |
| 2023-09-21 | $1.59 | $1.59 | $1.41 | $1.52 | $1.52 | 105,375 |
| 2023-09-20 | $1.46 | $1.60 | $1.43 | $1.55 | $1.55 | 157,288 |
| 2023-09-19 | $1.45 | $1.51 | $1.43 | $1.51 | $1.51 | 46,508 |
| 2023-09-18 | $1.52 | $1.53 | $1.30 | $1.45 | $1.45 | 134,075 |
| 2023-09-15 | $1.45 | $1.48 | $1.38 | $1.40 | $1.40 | 185,238 |
| 2023-09-14 | $1.43 | $1.43 | $1.31 | $1.34 | $1.34 | 112,063 |
| 2023-09-13 | $1.46 | $1.49 | $1.30 | $1.31 | $1.31 | 212,909 |
| 2023-09-12 | $1.16 | $1.29 | $1.15 | $1.26 | $1.26 | 136,864 |
| 2023-09-11 | $1.17 | $1.20 | $1.13 | $1.18 | $1.18 | 25,839 |
| 2023-09-08 | $1.17 | $1.19 | $1.12 | $1.17 | $1.17 | 28,088 |
| 2023-09-07 | $1.14 | $1.20 | $1.13 | $1.18 | $1.18 | 40,155 |
| 2023-09-06 | $1.16 | $1.20 | $1.14 | $1.16 | $1.16 | 39,346 |
| 2023-09-05 | $1.20 | $1.32 | $1.09 | $1.18 | $1.18 | 102,368 |
| 2023-09-01 | $1.35 | $2.07 | $1.18 | $1.26 | $1.26 | 1,940,508 |
| 2023-08-31 | $1.36 | $1.39 | $1.21 | $1.27 | $1.27 | 22,972 |
| 2023-08-30 | $1.26 | $1.38 | $1.25 | $1.32 | $1.32 | 35,897 |
| 2023-08-29 | $1.17 | $1.44 | $1.15 | $1.29 | $1.29 | 79,863 |
| 2023-08-28 | $1.20 | $1.33 | $1.20 | $1.22 | $1.22 | 59,702 |
| 2023-08-25 | $1.57 | $1.67 | $1.14 | $1.30 | $1.30 | 134,811 |
| 2023-08-24 | $1.92 | $1.93 | $1.42 | $1.48 | $1.48 | 312,453 |
| 2023-08-23 | $3.60 | $3.69 | $1.96 | $1.99 | $1.99 | 2,338,952 |
| 2023-08-22 | $2.76 | $2.85 | $2.68 | $2.68 | $2.68 | 1,479 |
| 2023-08-21 | $2.71 | $2.76 | $2.70 | $2.75 | $2.75 | 3,282 |
| 2023-08-18 | $2.59 | $2.85 | $2.59 | $2.79 | $2.79 | 11,484 |
| 2023-08-17 | $2.58 | $2.75 | $2.52 | $2.75 | $2.75 | 8,001 |
| 2023-08-16 | $2.74 | $2.80 | $2.59 | $2.59 | $2.59 | 8,764 |
| 2023-08-15 | $2.65 | $2.69 | $2.60 | $2.68 | $2.68 | 4,550 |
| 2023-08-14 | $2.59 | $2.82 | $2.59 | $2.81 | $2.81 | 1,819 |
| 2023-08-11 | $2.79 | $2.79 | $2.71 | $2.72 | $2.72 | 1,523 |
| 2023-08-10 | $2.83 | $2.90 | $2.82 | $2.90 | $2.90 | 4,043 |
| 2023-08-09 | $3.15 | $3.20 | $2.63 | $2.77 | $2.77 | 7,727 |
| 2023-08-08 | $3.38 | $3.43 | $3.19 | $3.19 | $3.19 | 20,966 |
| 2023-08-07 | $3.72 | $3.72 | $3.41 | $3.45 | $3.45 | 10,484 |
| 2023-08-04 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 1,572 |
| 2023-08-03 | $3.49 | $3.50 | $3.40 | $3.50 | $3.50 | 3,375 |
| 2023-08-02 | $3.40 | $3.51 | $3.40 | $3.43 | $3.43 | 994 |
| 2023-08-01 | $3.62 | $3.67 | $3.35 | $3.51 | $3.51 | 21,071 |
| 2023-07-31 | $3.39 | $3.59 | $3.39 | $3.59 | $3.59 | 2,491 |
| 2023-07-28 | $3.52 | $3.77 | $3.48 | $3.48 | $3.48 | 4,626 |
| 2023-07-27 | $3.68 | $3.70 | $3.45 | $3.60 | $3.60 | 3,581 |
| 2023-07-26 | $3.55 | $3.85 | $3.55 | $3.70 | $3.70 | 3,250 |
| 2023-07-25 | $3.84 | $3.84 | $3.63 | $3.63 | $3.63 | 2,664 |
| 2023-07-24 | $3.53 | $3.84 | $3.52 | $3.56 | $3.56 | 3,476 |
| 2023-07-21 | $3.98 | $3.98 | $3.61 | $3.61 | $3.61 | 4,244 |
| 2023-07-20 | $4.02 | $4.02 | $3.61 | $3.61 | $3.61 | 3,209 |
| 2023-07-19 | $3.63 | $4.07 | $3.62 | $3.87 | $3.87 | 6,449 |
| 2023-07-18 | $3.79 | $4.04 | $3.67 | $3.79 | $3.79 | 12,897 |
| 2023-07-17 | $3.96 | $4.05 | $3.70 | $3.79 | $3.79 | 6,795 |
| 2023-07-14 | $4.12 | $4.30 | $3.96 | $4.04 | $4.04 | 13,418 |
| 2023-07-13 | $4.00 | $4.14 | $4.00 | $4.14 | $4.14 | 6,026 |
| 2023-07-12 | $4.38 | $4.49 | $3.98 | $4.15 | $4.15 | 16,111 |
| 2023-07-11 | $4.85 | $4.85 | $4.28 | $4.33 | $4.33 | 15,276 |
| 2023-07-10 | $4.25 | $4.65 | $4.25 | $4.56 | $4.56 | 21,700 |
| 2023-07-07 | $4.34 | $4.62 | $4.32 | $4.32 | $4.32 | 7,836 |
| 2023-07-06 | $4.57 | $4.60 | $4.34 | $4.34 | $4.34 | 5,118 |
| 2023-07-05 | $4.68 | $4.68 | $4.16 | $4.56 | $4.56 | 14,670 |
| 2023-07-03 | $4.60 | $4.62 | $4.15 | $4.44 | $4.44 | 17,125 |
| 2023-06-30 | $4.33 | $4.49 | $4.10 | $4.25 | $4.25 | 12,936 |
| 2023-06-29 | $4.86 | $4.90 | $4.12 | $4.34 | $4.34 | 51,212 |
| 2023-06-28 | $4.93 | $5.19 | $4.91 | $4.91 | $4.91 | 4,424 |
| 2023-06-27 | $5.06 | $5.35 | $4.70 | $4.90 | $4.90 | 17,531 |
| 2023-06-26 | $5.49 | $5.71 | $4.61 | $4.82 | $4.82 | 20,889 |
| 2023-06-23 | $5.81 | $5.88 | $5.37 | $5.39 | $5.39 | 10,124 |
| 2023-06-22 | $5.95 | $6.17 | $5.81 | $5.81 | $5.81 | 3,565 |
| 2023-06-21 | $5.85 | $6.10 | $5.67 | $5.83 | $5.83 | 22,190 |
| 2023-06-20 | $5.96 | $6.10 | $5.87 | $6.02 | $6.02 | 5,552 |
| 2023-06-16 | $6.15 | $6.35 | $5.86 | $5.94 | $5.94 | 31,292 |
| 2023-06-15 | $6.29 | $6.85 | $6.02 | $6.12 | $6.12 | 39,948 |
| 2023-06-14 | $6.35 | $6.69 | $6.15 | $6.61 | $6.61 | 10,945 |
| 2023-06-13 | $6.65 | $6.70 | $6.14 | $6.37 | $6.37 | 19,056 |
| 2023-06-12 | $6.06 | $6.31 | $5.99 | $6.29 | $6.29 | 7,239 |
| 2023-06-09 | $6.04 | $6.09 | $5.91 | $5.91 | $5.91 | 4,026 |
| 2023-06-08 | $6.02 | $6.27 | $5.80 | $6.09 | $6.09 | 6,703 |
| 2023-06-07 | $5.94 | $6.16 | $5.94 | $6.14 | $6.14 | 5,209 |
| 2023-06-06 | $5.80 | $6.20 | $5.80 | $5.96 | $5.96 | 17,897 |
| 2023-06-05 | $6.00 | $6.21 | $5.80 | $5.84 | $5.84 | 26,762 |
| 2023-06-02 | $6.55 | $6.55 | $5.86 | $6.00 | $6.00 | 16,415 |
| 2023-06-01 | $5.80 | $6.25 | $5.70 | $5.80 | $5.80 | 25,975 |
| 2023-05-31 | $6.24 | $6.65 | $5.70 | $5.98 | $5.98 | 11,243 |
| 2023-05-30 | $6.00 | $6.10 | $5.59 | $5.59 | $5.59 | 6,402 |
| 2023-05-26 | $6.02 | $6.99 | $5.79 | $5.79 | $5.79 | 57,832 |
| 2023-05-25 | $6.30 | $6.30 | $6.00 | $6.05 | $6.05 | 7,915 |
| 2023-05-24 | $6.60 | $6.60 | $6.00 | $6.28 | $6.28 | 6,977 |
| 2023-05-23 | $6.01 | $7.04 | $6.01 | $6.82 | $6.82 | 17,274 |
| 2023-05-22 | $6.20 | $6.25 | $6.00 | $6.14 | $6.14 | 3,532 |
| 2023-05-19 | $6.17 | $6.38 | $5.99 | $6.23 | $6.23 | 17,970 |
| 2023-05-18 | $6.05 | $6.45 | $5.95 | $6.02 | $6.02 | 12,268 |
| 2023-05-17 | $5.91 | $6.08 | $5.52 | $5.73 | $5.73 | 14,259 |
| 2023-05-16 | $6.15 | $6.58 | $6.06 | $6.06 | $6.06 | 9,014 |
| 2023-05-15 | $6.38 | $6.62 | $6.34 | $6.34 | $6.34 | 5,384 |
| 2023-05-12 | $6.72 | $6.90 | $6.28 | $6.30 | $6.30 | 23,143 |
| 2023-05-11 | $6.76 | $7.00 | $6.76 | $6.79 | $6.79 | 7,759 |
| 2023-05-10 | $7.04 | $7.16 | $6.66 | $6.70 | $6.70 | 13,380 |
| 2023-05-09 | $6.90 | $7.59 | $6.84 | $7.02 | $7.02 | 13,762 |
| 2023-05-08 | $7.05 | $7.70 | $6.73 | $6.73 | $6.73 | 45,879 |
| 2023-05-05 | $7.02 | $7.38 | $6.69 | $7.00 | $7.00 | 18,768 |
| 2023-05-04 | $7.21 | $7.48 | $7.03 | $7.03 | $7.03 | 11,796 |
| 2023-05-03 | $7.53 | $8.89 | $7.53 | $7.71 | $7.71 | 98,807 |
| 2023-05-02 | $8.20 | $8.20 | $7.04 | $7.36 | $7.36 | 61,517 |
| 2023-05-01 | $6.95 | $7.49 | $6.77 | $7.31 | $7.31 | 19,785 |
| 2023-04-28 | $6.97 | $7.28 | $6.53 | $6.95 | $6.95 | 49,599 |
| 2023-04-27 | $6.01 | $8.26 | $6.00 | $7.02 | $7.02 | 157,939 |
| 2023-04-26 | $7.52 | $7.99 | $5.49 | $5.95 | $5.95 | 99,194 |
| 2023-04-25 | $7.62 | $10.24 | $7.62 | $8.11 | $8.11 | 141,262 |
| 2023-04-24 | $13.20 | $13.33 | $7.61 | $8.59 | $8.59 | 228,747 |
| 2023-04-21 | $0.42 | $0.43 | $0.38 | $0.40 | $12.00 | 37,115 |
| 2023-04-20 | $0.54 | $0.55 | $0.43 | $0.46 | $13.80 | 40,943 |
| 2023-04-19 | $0.43 | $0.55 | $0.42 | $0.54 | $16.17 | 93,363 |
| 2023-04-18 | $0.42 | $0.44 | $0.39 | $0.43 | $12.75 | 30,092 |
| 2023-04-17 | $0.36 | $0.51 | $0.36 | $0.45 | $13.63 | 55,144 |
| 2023-04-14 | $0.36 | $0.38 | $0.36 | $0.36 | $10.86 | 7,858 |
| 2023-04-13 | $0.38 | $0.38 | $0.36 | $0.37 | $11.10 | 12,773 |
| 2023-04-12 | $0.41 | $0.43 | $0.37 | $0.40 | $11.99 | 18,173 |
| 2023-04-11 | $0.42 | $0.43 | $0.39 | $0.41 | $12.36 | 8,305 |
| 2023-04-10 | $0.38 | $0.42 | $0.38 | $0.40 | $11.91 | 9,348 |
| 2023-04-06 | $0.37 | $0.41 | $0.36 | $0.39 | $11.79 | 28,777 |
| 2023-04-05 | $0.36 | $0.54 | $0.32 | $0.44 | $13.20 | 92,838 |
| 2023-04-04 | $0.36 | $0.37 | $0.33 | $0.35 | $10.50 | 7,490 |
| 2023-04-03 | $0.36 | $0.37 | $0.35 | $0.35 | $10.51 | 5,850 |
| 2023-03-31 | $0.38 | $0.39 | $0.35 | $0.36 | $0.36 | 255,123 |
| 2023-03-30 | $0.38 | $0.39 | $0.37 | $0.37 | $0.37 | 163,997 |
| 2023-03-29 | $0.37 | $0.39 | $0.37 | $0.38 | $0.38 | 229,345 |
| 2023-03-28 | $0.39 | $0.40 | $0.37 | $0.38 | $0.38 | 238,648 |
| 2023-03-27 | $0.40 | $0.42 | $0.39 | $0.40 | $0.40 | 162,165 |
| 2023-03-24 | $0.40 | $0.41 | $0.40 | $0.40 | $0.40 | 149,783 |
| 2023-03-23 | $0.41 | $0.43 | $0.39 | $0.41 | $0.41 | 293,731 |
| 2023-03-22 | $0.43 | $0.44 | $0.41 | $0.41 | $0.41 | 275,358 |
| 2023-03-21 | $0.42 | $0.43 | $0.40 | $0.41 | $0.41 | 253,608 |
| 2023-03-20 | $0.42 | $0.45 | $0.40 | $0.42 | $0.42 | 266,520 |
| 2023-03-17 | $0.47 | $0.48 | $0.41 | $0.43 | $0.43 | 373,181 |
| 2023-03-16 | $0.39 | $0.52 | $0.39 | $0.48 | $0.48 | 1,959,261 |
| 2023-03-15 | $0.41 | $0.41 | $0.38 | $0.39 | $0.39 | 197,436 |
| 2023-03-14 | $0.39 | $0.49 | $0.39 | $0.42 | $0.42 | 492,618 |
| 2023-03-13 | $0.40 | $0.40 | $0.37 | $0.39 | $0.39 | 474,050 |
| 2023-03-10 | $0.44 | $0.45 | $0.41 | $0.43 | $0.43 | 309,222 |
| 2023-03-09 | $0.42 | $0.47 | $0.42 | $0.43 | $0.43 | 313,329 |
| 2023-03-08 | $0.50 | $0.50 | $0.42 | $0.45 | $0.45 | 577,736 |
| 2023-03-07 | $0.58 | $0.58 | $0.46 | $0.49 | $0.49 | 1,340,295 |
| 2023-03-06 | $0.37 | $0.64 | $0.37 | $0.60 | $0.60 | 6,865,256 |
| 2023-03-03 | $0.41 | $0.41 | $0.32 | $0.39 | $0.39 | 928,155 |
| 2023-03-02 | $0.43 | $0.44 | $0.39 | $0.41 | $0.41 | 694,230 |
| 2023-03-01 | $0.45 | $0.46 | $0.41 | $0.42 | $0.42 | 706,617 |
| 2023-02-28 | $0.52 | $0.53 | $0.43 | $0.45 | $0.45 | 1,757,279 |
| 2023-02-27 | $0.56 | $0.60 | $0.52 | $0.53 | $0.53 | 1,132,909 |
| 2023-02-24 | $0.60 | $0.62 | $0.56 | $0.61 | $0.61 | 1,386,219 |
| 2023-02-23 | $0.60 | $0.70 | $0.59 | $0.62 | $0.62 | 2,163,232 |
| 2023-02-22 | $0.69 | $0.71 | $0.57 | $0.61 | $0.61 | 3,484,820 |
| 2023-02-21 | $0.76 | $0.81 | $0.71 | $0.73 | $0.73 | 1,686,004 |
| 2023-02-17 | $0.66 | $0.87 | $0.64 | $0.79 | $0.79 | 8,657,256 |
| 2023-02-16 | $0.78 | $0.80 | $0.67 | $0.72 | $0.72 | 4,387,331 |
| 2023-02-15 | $0.81 | $1.03 | $0.72 | $0.80 | $0.80 | 44,582,223 |
| 2023-02-14 | $0.88 | $0.93 | $0.64 | $0.65 | $0.65 | 18,492,529 |
| 2023-02-13 | $0.93 | $1.23 | $0.83 | $0.88 | $0.88 | 177,193,699 |
| 2023-02-10 | $0.30 | $0.81 | $0.30 | $0.46 | $0.46 | 132,635,175 |
| 2023-02-09 | $0.27 | $0.28 | $0.26 | $0.27 | $0.27 | 67,026 |
| 2023-02-08 | $0.29 | $0.29 | $0.27 | $0.28 | $0.28 | 118,736 |
| 2023-02-07 | $0.29 | $0.29 | $0.28 | $0.28 | $0.28 | 105,003 |
| 2023-02-06 | $0.29 | $0.29 | $0.28 | $0.28 | $0.28 | 136,173 |
| 2023-02-03 | $0.30 | $0.30 | $0.28 | $0.28 | $0.28 | 251,804 |
| 2023-02-02 | $0.29 | $0.31 | $0.28 | $0.29 | $0.29 | 681,926 |
| 2023-02-01 | $0.26 | $0.29 | $0.26 | $0.28 | $0.28 | 214,126 |
| 2023-01-31 | $0.28 | $0.28 | $0.26 | $0.27 | $0.27 | 187,108 |
| 2023-01-30 | $0.27 | $0.27 | $0.26 | $0.27 | $0.27 | 229,303 |
| 2023-01-27 | $0.28 | $0.28 | $0.27 | $0.27 | $0.27 | 221,827 |
| 2023-01-26 | $0.30 | $0.31 | $0.26 | $0.28 | $0.28 | 571,401 |
| 2023-01-25 | $0.28 | $0.29 | $0.27 | $0.28 | $0.28 | 163,276 |
| 2023-01-24 | $0.32 | $0.32 | $0.27 | $0.29 | $0.29 | 735,863 |
| 2023-01-23 | $0.29 | $0.31 | $0.29 | $0.29 | $0.29 | 280,514 |
| 2023-01-20 | $0.30 | $0.32 | $0.29 | $0.29 | $0.29 | 417,711 |
| 2023-01-19 | $0.32 | $0.32 | $0.28 | $0.31 | $0.31 | 189,185 |
| 2023-01-18 | $0.31 | $0.33 | $0.31 | $0.31 | $0.31 | 253,935 |
| 2023-01-17 | $0.29 | $0.34 | $0.29 | $0.32 | $0.32 | 514,523 |
| 2023-01-13 | $0.30 | $0.32 | $0.27 | $0.27 | $0.27 | 624,718 |
| 2023-01-12 | $0.31 | $0.31 | $0.27 | $0.29 | $0.29 | 144,310 |
| 2023-01-11 | $0.32 | $0.34 | $0.29 | $0.30 | $0.30 | 287,866 |
| 2023-01-10 | $0.32 | $0.32 | $0.30 | $0.31 | $0.31 | 257,861 |
| 2023-01-09 | $0.28 | $0.32 | $0.28 | $0.30 | $0.30 | 941,338 |
| 2023-01-06 | $0.27 | $0.29 | $0.26 | $0.28 | $0.28 | 590,176 |
| 2023-01-05 | $0.30 | $0.30 | $0.27 | $0.28 | $0.28 | 785,889 |
| 2023-01-04 | $0.27 | $0.32 | $0.26 | $0.28 | $0.28 | 1,597,807 |
| 2023-01-03 | $0.28 | $0.29 | $0.26 | $0.28 | $0.28 | 424,030 |
| 2022-12-30 | $0.26 | $0.29 | $0.25 | $0.29 | $0.29 | 676,791 |
| 2022-12-29 | $0.27 | $0.29 | $0.26 | $0.28 | $0.28 | 922,326 |
| 2022-12-28 | $0.27 | $0.28 | $0.26 | $0.26 | $0.26 | 526,314 |
| 2022-12-27 | $0.30 | $0.31 | $0.28 | $0.28 | $0.28 | 383,050 |
| 2022-12-23 | $0.35 | $0.35 | $0.28 | $0.28 | $0.28 | 771,492 |
| 2022-12-22 | $0.32 | $0.36 | $0.30 | $0.33 | $0.33 | 1,056,966 |
| 2022-12-21 | $0.36 | $0.36 | $0.30 | $0.33 | $0.33 | 1,132,759 |
| 2022-12-20 | $0.36 | $0.44 | $0.33 | $0.35 | $0.35 | 5,575,299 |
| 2022-12-19 | $0.28 | $0.35 | $0.26 | $0.31 | $0.31 | 4,782,831 |
| 2022-12-16 | $0.36 | $0.36 | $0.29 | $0.30 | $0.30 | 4,010,394 |
| 2022-12-15 | $0.38 | $0.42 | $0.36 | $0.37 | $0.37 | 7,930,951 |
| 2022-12-14 | $0.76 | $0.79 | $0.44 | $0.52 | $0.52 | 98,078,136 |
| 2022-12-13 | $0.26 | $0.28 | $0.24 | $0.25 | $0.25 | 11,721,247 |
| 2022-12-12 | $0.23 | $0.33 | $0.23 | $0.25 | $0.25 | 2,925,613 |
| 2022-12-09 | $0.21 | $0.24 | $0.21 | $0.23 | $0.23 | 244,501 |
| 2022-12-08 | $0.23 | $0.23 | $0.21 | $0.22 | $0.22 | 157,566 |
| 2022-12-07 | $0.24 | $0.25 | $0.22 | $0.22 | $0.22 | 235,138 |
| 2022-12-06 | $0.24 | $0.24 | $0.23 | $0.23 | $0.23 | 47,125 |
| 2022-12-05 | $0.25 | $0.25 | $0.23 | $0.24 | $0.24 | 88,381 |
| 2022-12-02 | $0.25 | $0.25 | $0.24 | $0.24 | $0.24 | 54,085 |
| 2022-12-01 | $0.24 | $0.26 | $0.23 | $0.25 | $0.25 | 104,770 |
| 2022-11-30 | $0.24 | $0.26 | $0.24 | $0.25 | $0.25 | 412,048 |
| 2022-11-29 | $0.23 | $0.25 | $0.23 | $0.24 | $0.24 | 99,096 |
| 2022-11-28 | $0.25 | $0.27 | $0.22 | $0.23 | $0.23 | 180,072 |
| 2022-11-25 | $0.25 | $0.27 | $0.25 | $0.25 | $0.25 | 23,398 |
| 2022-11-23 | $0.23 | $0.29 | $0.23 | $0.25 | $0.25 | 221,612 |
| 2022-11-22 | $0.25 | $0.26 | $0.23 | $0.24 | $0.24 | 116,783 |
| 2022-11-21 | $0.28 | $0.28 | $0.22 | $0.25 | $0.25 | 302,767 |
| 2022-11-18 | $0.28 | $0.28 | $0.25 | $0.28 | $0.28 | 46,473 |
| 2022-11-17 | $0.29 | $0.29 | $0.26 | $0.27 | $0.27 | 116,253 |
| 2022-11-16 | $0.28 | $0.30 | $0.26 | $0.28 | $0.28 | 313,531 |
| 2022-11-15 | $0.28 | $0.28 | $0.25 | $0.27 | $0.27 | 66,229 |
| 2022-11-14 | $0.26 | $0.27 | $0.26 | $0.26 | $0.26 | 23,358 |
| 2022-11-11 | $0.26 | $0.27 | $0.25 | $0.27 | $0.27 | 133,665 |
| 2022-11-10 | $0.26 | $0.28 | $0.25 | $0.26 | $0.26 | 69,641 |
| 2022-11-09 | $0.25 | $0.26 | $0.24 | $0.26 | $0.26 | 157,500 |
| 2022-11-08 | $0.27 | $0.28 | $0.22 | $0.24 | $0.24 | 242,267 |
| 2022-11-07 | $0.26 | $0.28 | $0.24 | $0.26 | $0.26 | 118,122 |
| 2022-11-04 | $0.25 | $0.27 | $0.24 | $0.25 | $0.25 | 74,367 |
| 2022-11-03 | $0.25 | $0.28 | $0.24 | $0.25 | $0.25 | 220,457 |
| 2022-11-02 | $0.27 | $0.27 | $0.24 | $0.26 | $0.26 | 75,139 |
| 2022-11-01 | $0.26 | $0.30 | $0.24 | $0.26 | $0.26 | 331,626 |
| 2022-10-31 | $0.28 | $0.28 | $0.25 | $0.25 | $0.25 | 257,701 |
| 2022-10-28 | $0.30 | $0.32 | $0.21 | $0.27 | $0.27 | 906,317 |
| 2022-10-27 | $0.33 | $0.33 | $0.30 | $0.30 | $0.30 | 163,447 |
| 2022-10-26 | $0.32 | $0.34 | $0.31 | $0.33 | $0.33 | 220,549 |
| 2022-10-25 | $0.31 | $0.33 | $0.31 | $0.33 | $0.33 | 319,200 |
| 2022-10-24 | $0.33 | $0.46 | $0.29 | $0.33 | $0.33 | 2,841,734 |
| 2022-10-21 | $0.31 | $0.33 | $0.30 | $0.32 | $0.32 | 74,008 |
| 2022-10-20 | $0.33 | $0.34 | $0.30 | $0.32 | $0.32 | 241,299 |
| 2022-10-19 | $0.33 | $0.36 | $0.31 | $0.31 | $0.31 | 416,399 |
| 2022-10-18 | $0.31 | $0.34 | $0.31 | $0.33 | $0.33 | 228,433 |
| 2022-10-17 | $0.31 | $0.32 | $0.30 | $0.31 | $0.31 | 129,500 |
| 2022-10-14 | $0.31 | $0.32 | $0.29 | $0.30 | $0.30 | 190,793 |
| 2022-10-13 | $0.31 | $0.31 | $0.30 | $0.31 | $0.31 | 117,249 |
| 2022-10-12 | $0.31 | $0.32 | $0.30 | $0.31 | $0.31 | 111,896 |
| 2022-10-11 | $0.30 | $0.31 | $0.29 | $0.31 | $0.31 | 309,015 |
| 2022-10-10 | $0.32 | $0.32 | $0.29 | $0.31 | $0.31 | 342,846 |
| 2022-10-07 | $0.32 | $0.33 | $0.30 | $0.30 | $0.30 | 324,392 |
| 2022-10-06 | $0.36 | $0.36 | $0.31 | $0.32 | $0.32 | 582,381 |
| 2022-10-05 | $0.31 | $0.37 | $0.30 | $0.35 | $0.35 | 1,469,441 |
| 2022-10-04 | $0.29 | $0.34 | $0.26 | $0.30 | $0.30 | 1,020,530 |
| 2022-10-03 | $0.31 | $0.31 | $0.28 | $0.29 | $0.29 | 135,272 |
| 2022-09-30 | $0.31 | $0.34 | $0.29 | $0.29 | $0.29 | 309,250 |
| 2022-09-29 | $0.28 | $0.31 | $0.28 | $0.29 | $0.29 | 76,343 |
| 2022-09-28 | $0.30 | $0.30 | $0.28 | $0.28 | $0.28 | 132,802 |
| 2022-09-27 | $0.30 | $0.32 | $0.28 | $0.30 | $0.30 | 324,318 |
| 2022-09-26 | $0.31 | $0.32 | $0.30 | $0.30 | $0.30 | 133,385 |
| 2022-09-23 | $0.34 | $0.34 | $0.25 | $0.31 | $0.31 | 456,135 |
| 2022-09-22 | $0.33 | $0.39 | $0.29 | $0.36 | $0.36 | 1,138,550 |
| 2022-09-21 | $0.35 | $0.37 | $0.33 | $0.33 | $0.33 | 307,032 |
| 2022-09-20 | $0.36 | $0.36 | $0.34 | $0.34 | $0.34 | 89,015 |
| 2022-09-19 | $0.38 | $0.39 | $0.34 | $0.36 | $0.36 | 259,339 |
| 2022-09-16 | $0.39 | $0.40 | $0.38 | $0.39 | $0.39 | 237,216 |
| 2022-09-15 | $0.40 | $0.40 | $0.38 | $0.39 | $0.39 | 262,249 |
| 2022-09-14 | $0.41 | $0.41 | $0.39 | $0.39 | $0.39 | 286,628 |
| 2022-09-13 | $0.41 | $0.41 | $0.38 | $0.41 | $0.41 | 258,601 |
| 2022-09-12 | $0.38 | $0.42 | $0.37 | $0.41 | $0.41 | 539,700 |
| 2022-09-09 | $0.40 | $0.42 | $0.38 | $0.39 | $0.39 | 231,995 |
| 2022-09-08 | $0.39 | $0.41 | $0.37 | $0.40 | $0.40 | 306,358 |
| 2022-09-07 | $0.37 | $0.39 | $0.36 | $0.39 | $0.39 | 117,184 |
| 2022-09-06 | $0.38 | $0.40 | $0.37 | $0.38 | $0.38 | 141,474 |
| 2022-09-02 | $0.39 | $0.40 | $0.37 | $0.39 | $0.39 | 74,790 |
| 2022-09-01 | $0.41 | $0.42 | $0.36 | $0.39 | $0.39 | 417,063 |
| 2022-08-31 | $0.42 | $0.42 | $0.40 | $0.41 | $0.41 | 283,753 |
| 2022-08-30 | $0.40 | $0.42 | $0.40 | $0.41 | $0.41 | 210,124 |
| 2022-08-29 | $0.42 | $0.44 | $0.39 | $0.41 | $0.41 | 346,332 |
| 2022-08-26 | $0.45 | $0.46 | $0.41 | $0.42 | $0.42 | 389,327 |
| 2022-08-25 | $0.46 | $0.48 | $0.44 | $0.46 | $0.46 | 513,736 |
| 2022-08-24 | $0.44 | $0.47 | $0.39 | $0.45 | $0.45 | 893,709 |
| 2022-08-23 | $0.42 | $0.46 | $0.39 | $0.44 | $0.44 | 428,574 |
| 2022-08-22 | $0.41 | $0.43 | $0.39 | $0.42 | $0.42 | 280,714 |
| 2022-08-19 | $0.44 | $0.44 | $0.40 | $0.42 | $0.42 | 399,667 |
| 2022-08-18 | $0.45 | $0.45 | $0.42 | $0.44 | $0.44 | 418,640 |
| 2022-08-17 | $0.43 | $0.45 | $0.42 | $0.44 | $0.44 | 417,979 |
| 2022-08-16 | $0.45 | $0.45 | $0.43 | $0.43 | $0.43 | 217,305 |
| 2022-08-15 | $0.44 | $0.45 | $0.40 | $0.45 | $0.45 | 542,053 |
| 2022-08-12 | $0.39 | $0.44 | $0.39 | $0.42 | $0.42 | 656,638 |
| 2022-08-11 | $0.39 | $0.40 | $0.38 | $0.40 | $0.40 | 243,984 |
| 2022-08-10 | $0.38 | $0.40 | $0.38 | $0.40 | $0.40 | 298,171 |
| 2022-08-09 | $0.42 | $0.42 | $0.37 | $0.37 | $0.37 | 543,033 |
| 2022-08-08 | $0.40 | $0.42 | $0.38 | $0.42 | $0.42 | 357,480 |
| 2022-08-05 | $0.41 | $0.41 | $0.39 | $0.40 | $0.40 | 469,200 |
| 2022-08-04 | $0.46 | $0.47 | $0.41 | $0.42 | $0.42 | 806,556 |
| 2022-08-03 | $0.43 | $0.75 | $0.41 | $0.44 | $0.44 | 6,973,053 |
| 2022-08-02 | $0.39 | $0.41 | $0.38 | $0.39 | $0.39 | 290,762 |
| 2022-08-01 | $0.39 | $0.39 | $0.37 | $0.38 | $0.38 | 147,288 |
| 2022-07-29 | $0.41 | $0.42 | $0.34 | $0.40 | $0.40 | 254,411 |
| 2022-07-28 | $0.44 | $0.45 | $0.39 | $0.40 | $0.40 | 292,933 |
| 2022-07-27 | $0.48 | $0.49 | $0.41 | $0.43 | $0.43 | 213,369 |
| 2022-07-26 | $0.49 | $0.50 | $0.46 | $0.47 | $0.47 | 56,866 |
| 2022-07-25 | $0.51 | $0.51 | $0.47 | $0.49 | $0.49 | 85,330 |
| 2022-07-22 | $0.52 | $0.55 | $0.46 | $0.49 | $0.49 | 234,381 |
| 2022-07-21 | $0.53 | $0.53 | $0.51 | $0.51 | $0.51 | 94,390 |
| 2022-07-20 | $0.50 | $0.53 | $0.50 | $0.51 | $0.51 | 73,694 |
| 2022-07-19 | $0.51 | $0.54 | $0.50 | $0.51 | $0.51 | 175,524 |
| 2022-07-18 | $0.53 | $0.53 | $0.50 | $0.51 | $0.51 | 90,257 |
| 2022-07-15 | $0.54 | $0.55 | $0.46 | $0.51 | $0.51 | 378,372 |
| 2022-07-14 | $0.63 | $0.63 | $0.55 | $0.56 | $0.56 | 574,786 |
| 2022-07-13 | $0.69 | $0.69 | $0.64 | $0.65 | $0.65 | 1,035,856 |
| 2022-07-12 | $0.64 | $0.68 | $0.60 | $0.66 | $0.66 | 350,407 |
| 2022-07-11 | $0.68 | $0.68 | $0.63 | $0.67 | $0.67 | 158,821 |
| 2022-07-08 | $0.66 | $0.71 | $0.63 | $0.68 | $0.68 | 270,243 |
| 2022-07-07 | $0.65 | $0.70 | $0.61 | $0.66 | $0.66 | 459,523 |
| 2022-07-06 | $0.64 | $0.67 | $0.60 | $0.65 | $0.65 | 234,345 |
| 2022-07-05 | $0.61 | $0.66 | $0.56 | $0.64 | $0.64 | 304,087 |
| 2022-07-01 | $0.68 | $0.68 | $0.60 | $0.62 | $0.62 | 210,081 |
| 2022-06-30 | $0.64 | $0.72 | $0.58 | $0.64 | $0.64 | 1,678,004 |
| 2022-06-29 | $0.63 | $0.70 | $0.55 | $0.61 | $0.61 | 1,002,615 |
| 2022-06-28 | $0.52 | $0.73 | $0.52 | $0.63 | $0.63 | 1,608,745 |
| 2022-06-27 | $0.51 | $0.55 | $0.48 | $0.53 | $0.53 | 175,557 |
| 2022-06-24 | $0.48 | $0.53 | $0.48 | $0.51 | $0.51 | 129,799 |
| 2022-06-23 | $0.46 | $0.48 | $0.45 | $0.48 | $0.48 | 127,552 |
| 2022-06-22 | $0.47 | $0.53 | $0.46 | $0.46 | $0.46 | 421,927 |
| 2022-06-21 | $0.48 | $0.50 | $0.46 | $0.48 | $0.48 | 132,279 |
| 2022-06-17 | $0.47 | $0.50 | $0.45 | $0.49 | $0.49 | 82,244 |
| 2022-06-16 | $0.44 | $0.49 | $0.44 | $0.48 | $0.48 | 177,153 |
| 2022-06-15 | $0.41 | $0.46 | $0.41 | $0.45 | $0.45 | 186,387 |
| 2022-06-14 | $0.47 | $0.47 | $0.38 | $0.42 | $0.42 | 598,106 |
| 2022-06-13 | $0.48 | $0.50 | $0.43 | $0.46 | $0.46 | 142,261 |
| 2022-06-10 | $0.52 | $0.53 | $0.48 | $0.52 | $0.52 | 135,674 |
| 2022-06-09 | $0.53 | $0.53 | $0.48 | $0.51 | $0.51 | 115,834 |
| 2022-06-08 | $0.51 | $0.55 | $0.51 | $0.52 | $0.52 | 159,693 |
| 2022-06-07 | $0.50 | $0.54 | $0.48 | $0.52 | $0.52 | 319,427 |
| 2022-06-06 | $0.55 | $0.58 | $0.40 | $0.47 | $0.47 | 913,526 |
| 2022-06-03 | $0.54 | $0.57 | $0.51 | $0.55 | $0.55 | 188,326 |
| 2022-06-02 | $0.55 | $0.57 | $0.51 | $0.53 | $0.53 | 136,086 |
| 2022-06-01 | $0.60 | $0.60 | $0.53 | $0.53 | $0.53 | 189,889 |
| 2022-05-31 | $0.60 | $0.60 | $0.56 | $0.57 | $0.57 | 206,536 |
| 2022-05-27 | $0.54 | $0.60 | $0.52 | $0.56 | $0.56 | 77,115 |
| 2022-05-26 | $0.53 | $0.57 | $0.51 | $0.55 | $0.55 | 170,875 |
| 2022-05-25 | $0.52 | $0.54 | $0.50 | $0.53 | $0.53 | 226,283 |
| 2022-05-24 | $0.57 | $0.60 | $0.34 | $0.52 | $0.52 | 399,530 |
| 2022-05-23 | $0.59 | $0.62 | $0.55 | $0.55 | $0.55 | 306,450 |
| 2022-05-20 | $0.60 | $0.60 | $0.55 | $0.56 | $0.56 | 275,552 |
| 2022-05-19 | $0.58 | $0.60 | $0.55 | $0.58 | $0.58 | 173,177 |
| 2022-05-18 | $0.61 | $0.64 | $0.56 | $0.57 | $0.57 | 346,292 |
| 2022-05-17 | $0.55 | $0.61 | $0.53 | $0.59 | $0.59 | 583,082 |
| 2022-05-16 | $0.77 | $0.78 | $0.49 | $0.56 | $0.56 | 996,794 |
| 2022-05-13 | $0.91 | $0.94 | $0.69 | $0.70 | $0.70 | 1,292,593 |
| 2022-05-12 | $0.92 | $1.00 | $0.91 | $0.94 | $0.94 | 225,196 |
| 2022-05-11 | $1.10 | $1.17 | $1.00 | $1.02 | $1.02 | 216,222 |
| 2022-05-10 | $1.20 | $1.24 | $1.05 | $1.08 | $1.08 | 161,951 |
| 2022-05-09 | $1.25 | $1.29 | $1.12 | $1.22 | $1.22 | 267,645 |
| 2022-05-06 | $1.29 | $1.36 | $1.26 | $1.31 | $1.31 | 427,407 |
| 2022-05-05 | $1.31 | $1.47 | $1.27 | $1.29 | $1.29 | 329,344 |
| 2022-05-04 | $1.36 | $1.39 | $1.27 | $1.34 | $1.34 | 462,818 |
| 2022-05-03 | $1.26 | $1.35 | $1.23 | $1.31 | $1.31 | 787,336 |
| 2022-05-02 | $1.22 | $1.29 | $1.16 | $1.25 | $1.25 | 380,324 |
| 2022-04-29 | $1.27 | $1.44 | $1.24 | $1.24 | $1.24 | 839,716 |
| 2022-04-28 | $1.37 | $1.44 | $1.25 | $1.31 | $1.31 | 995,622 |
| 2022-04-27 | $1.44 | $1.93 | $1.41 | $1.46 | $1.46 | 6,007,266 |
| 2022-04-26 | $1.72 | $1.79 | $1.46 | $1.55 | $1.55 | 3,866,347 |
| 2022-04-25 | $1.96 | $2.17 | $1.84 | $1.94 | $1.94 | 10,760,889 |
| 2022-04-22 | $2.42 | $2.68 | $1.86 | $2.27 | $2.27 | 171,112,139 |
| 2022-04-21 | $1.18 | $1.19 | $1.13 | $1.13 | $1.13 | 144,120 |
| 2022-04-20 | $1.24 | $1.25 | $1.17 | $1.17 | $1.17 | 176,416 |
| 2022-04-19 | $1.23 | $1.26 | $1.21 | $1.22 | $1.22 | 85,872 |
| 2022-04-18 | $1.35 | $1.36 | $1.20 | $1.23 | $1.23 | 245,517 |
| 2022-04-14 | $1.42 | $1.45 | $1.31 | $1.34 | $1.34 | 200,168 |
| 2022-04-13 | $1.40 | $1.41 | $1.35 | $1.40 | $1.40 | 194,969 |
| 2022-04-12 | $1.32 | $1.40 | $1.31 | $1.36 | $1.36 | 158,510 |
| 2022-04-11 | $1.43 | $1.43 | $1.33 | $1.35 | $1.35 | 138,685 |
| 2022-04-08 | $1.56 | $1.60 | $1.40 | $1.40 | $1.40 | 389,735 |
| 2022-04-07 | $1.62 | $1.64 | $1.53 | $1.56 | $1.56 | 123,230 |
| 2022-04-06 | $1.63 | $1.67 | $1.54 | $1.57 | $1.57 | 252,893 |
| 2022-04-05 | $1.75 | $1.78 | $1.62 | $1.65 | $1.65 | 334,041 |
| 2022-04-04 | $1.80 | $1.87 | $1.74 | $1.76 | $1.76 | 261,905 |
| 2022-04-01 | $1.90 | $1.90 | $1.76 | $1.81 | $1.81 | 204,415 |
| 2022-03-31 | $1.86 | $1.94 | $1.78 | $1.88 | $1.88 | 421,635 |
| 2022-03-30 | $1.79 | $1.90 | $1.74 | $1.88 | $1.88 | 372,688 |
| 2022-03-29 | $1.88 | $1.88 | $1.74 | $1.79 | $1.79 | 640,895 |
| 2022-03-28 | $2.00 | $2.06 | $1.83 | $1.88 | $1.88 | 605,250 |
| 2022-03-25 | $2.17 | $2.17 | $1.96 | $2.04 | $2.04 | 842,019 |
| 2022-03-24 | $2.17 | $2.20 | $2.09 | $2.16 | $2.16 | 721,933 |
| 2022-03-23 | $2.16 | $2.29 | $2.08 | $2.12 | $2.12 | 1,316,276 |
| 2022-03-22 | $2.31 | $2.33 | $2.15 | $2.19 | $2.19 | 1,481,531 |
| 2022-03-21 | $2.16 | $2.48 | $2.10 | $2.31 | $2.31 | 9,372,307 |
| 2022-03-18 | $7.04 | $7.70 | $6.87 | $7.44 | $7.44 | 347,702 |
| 2022-03-17 | $7.17 | $7.77 | $6.86 | $7.01 | $7.01 | 373,268 |
| 2022-03-16 | $7.68 | $7.77 | $7.09 | $7.21 | $7.21 | 263,809 |
| 2022-03-15 | $6.97 | $8.03 | $6.65 | $7.66 | $7.66 | 545,360 |
| 2022-03-14 | $7.06 | $7.33 | $6.46 | $6.95 | $6.95 | 270,754 |
| 2022-03-11 | $6.28 | $7.36 | $6.00 | $7.08 | $7.08 | 831,428 |
| 2022-03-10 | $6.58 | $6.67 | $6.01 | $6.15 | $6.15 | 196,983 |
| 2022-03-09 | $6.51 | $6.79 | $6.12 | $6.64 | $6.64 | 105,050 |
| 2022-03-08 | $5.96 | $6.45 | $5.73 | $6.29 | $6.29 | 90,367 |
| 2022-03-07 | $6.00 | $6.49 | $5.71 | $5.98 | $5.98 | 91,033 |
| 2022-03-04 | $5.99 | $6.49 | $5.41 | $6.02 | $6.02 | 140,631 |
| 2022-03-03 | $6.70 | $6.80 | $5.95 | $6.08 | $6.08 | 189,126 |
| 2022-03-02 | $6.11 | $6.69 | $6.11 | $6.66 | $6.66 | 58,497 |
| 2022-03-01 | $7.16 | $7.19 | $5.51 | $6.09 | $6.09 | 308,545 |
| 2022-02-28 | $7.75 | $7.96 | $7.15 | $7.39 | $7.39 | 168,651 |
| 2022-02-25 | $8.00 | $8.20 | $7.70 | $7.86 | $7.86 | 203,818 |
| 2022-02-24 | $7.06 | $8.19 | $7.06 | $8.00 | $8.00 | 135,620 |
| 2022-02-23 | $7.86 | $8.35 | $7.02 | $7.67 | $7.67 | 277,258 |
| 2022-02-22 | $6.20 | $7.87 | $6.20 | $7.64 | $7.64 | 542,849 |
| 2022-02-18 | $5.80 | $7.02 | $5.76 | $6.55 | $6.55 | 498,468 |
| 2022-02-17 | $5.56 | $5.99 | $5.42 | $5.69 | $5.69 | 139,395 |
| 2022-02-16 | $5.42 | $5.80 | $5.42 | $5.59 | $5.59 | 51,117 |
| 2022-02-15 | $5.20 | $5.75 | $5.20 | $5.63 | $5.63 | 37,070 |
| 2022-02-14 | $5.13 | $5.29 | $5.11 | $5.12 | $5.12 | 16,654 |
| 2022-02-11 | $5.38 | $5.52 | $5.11 | $5.16 | $5.16 | 21,211 |
| 2022-02-10 | $5.35 | $5.69 | $5.21 | $5.30 | $5.30 | 58,104 |
| 2022-02-09 | $5.48 | $5.85 | $5.29 | $5.44 | $5.44 | 57,225 |
| 2022-02-08 | $5.60 | $5.69 | $5.25 | $5.44 | $5.44 | 29,656 |
| 2022-02-07 | $5.30 | $5.72 | $5.21 | $5.60 | $5.60 | 56,703 |
| 2022-02-04 | $4.72 | $5.21 | $4.62 | $5.14 | $5.14 | 61,222 |
| 2022-02-03 | $4.58 | $4.74 | $4.54 | $4.70 | $4.70 | 10,897 |
| 2022-02-02 | $5.00 | $5.25 | $4.50 | $4.65 | $4.65 | 172,108 |
| 2022-02-01 | $4.80 | $5.69 | $4.80 | $4.95 | $4.95 | 365,256 |
| 2022-01-31 | $4.46 | $5.08 | $4.45 | $4.88 | $4.88 | 51,757 |
| 2022-01-28 | $4.32 | $4.74 | $4.29 | $4.45 | $4.45 | 41,062 |
| 2022-01-27 | $4.68 | $4.78 | $4.28 | $4.33 | $4.33 | 75,768 |
| 2022-01-26 | $4.97 | $5.19 | $4.50 | $4.55 | $4.55 | 92,382 |
| 2022-01-25 | $4.90 | $5.38 | $4.60 | $4.86 | $4.86 | 122,652 |
| 2022-01-24 | $4.60 | $5.19 | $4.07 | $5.03 | $5.03 | 138,110 |
| 2022-01-21 | $5.00 | $5.15 | $4.52 | $4.77 | $4.77 | 75,800 |
| 2022-01-20 | $5.46 | $5.58 | $4.97 | $4.97 | $4.97 | 99,285 |
| 2022-01-19 | $5.89 | $6.00 | $5.39 | $5.45 | $5.45 | 78,114 |
| 2022-01-18 | $6.15 | $6.36 | $5.61 | $5.75 | $5.75 | 200,703 |
| 2022-01-14 | $6.78 | $7.23 | $5.71 | $6.35 | $6.35 | 359,358 |
| 2022-01-13 | $7.15 | $7.44 | $6.78 | $6.96 | $6.96 | 48,453 |
| 2022-01-12 | $6.98 | $7.26 | $6.78 | $7.15 | $7.15 | 61,767 |
| 2022-01-11 | $6.90 | $7.26 | $6.56 | $7.12 | $7.12 | 63,537 |
| 2022-01-10 | $7.44 | $7.59 | $6.51 | $6.75 | $6.75 | 193,900 |
| 2022-01-07 | $7.70 | $7.93 | $7.34 | $7.51 | $7.51 | 82,699 |
| 2022-01-06 | $7.60 | $8.40 | $7.16 | $7.76 | $7.76 | 286,874 |
| 2022-01-05 | $7.89 | $7.89 | $7.30 | $7.76 | $7.76 | 180,408 |
| 2022-01-04 | $7.19 | $8.30 | $7.18 | $8.00 | $8.00 | 544,387 |
| 2022-01-03 | $6.00 | $7.19 | $6.00 | $7.08 | $7.08 | 398,237 |
| 2021-12-31 | $6.11 | $6.18 | $5.86 | $5.98 | $5.98 | 59,493 |
| 2021-12-30 | $5.98 | $6.19 | $5.86 | $6.11 | $6.11 | 81,853 |
| 2021-12-29 | $5.95 | $6.06 | $5.70 | $6.06 | $6.06 | 63,725 |
| 2021-12-28 | $5.86 | $6.03 | $5.60 | $6.02 | $6.02 | 126,282 |
| 2021-12-27 | $6.00 | $6.06 | $5.80 | $5.96 | $5.96 | 146,495 |
| 2021-12-23 | $6.59 | $6.60 | $5.65 | $6.21 | $6.21 | 923,300 |
| 2021-12-22 | $6.21 | $6.95 | $6.00 | $6.18 | $6.18 | 945,592 |
| 2021-12-21 | $5.64 | $6.49 | $5.29 | $6.36 | $6.36 | 937,965 |
| 2021-12-20 | $5.77 | $5.83 | $5.00 | $5.46 | $5.46 | 322,954 |
| 2021-12-17 | $6.02 | $6.04 | $5.53 | $6.01 | $6.01 | 211,672 |
| 2021-12-16 | $6.15 | $6.15 | $5.70 | $6.14 | $6.14 | 144,930 |
| 2021-12-15 | $5.94 | $6.29 | $5.53 | $6.20 | $6.20 | 787,806 |
| 2021-12-14 | $5.06 | $6.75 | $4.84 | $6.15 | $6.15 | 4,216,726 |
| 2021-12-13 | $5.03 | $5.50 | $4.84 | $5.04 | $5.04 | 206,817 |
| 2021-12-10 | $6.26 | $6.43 | $4.67 | $5.03 | $5.03 | 554,765 |
| 2021-12-09 | $5.82 | $6.50 | $5.68 | $6.24 | $6.24 | 211,265 |
| 2021-12-08 | $5.46 | $6.17 | $5.25 | $5.90 | $5.90 | 160,847 |
| 2021-12-07 | $5.15 | $5.94 | $4.98 | $5.56 | $5.56 | 210,352 |
| 2021-12-06 | $4.80 | $5.34 | $4.58 | $4.98 | $4.98 | 143,980 |
| 2021-12-03 | $5.01 | $5.22 | $4.61 | $4.80 | $4.80 | 219,846 |
| 2021-12-02 | $5.08 | $5.59 | $4.94 | $4.94 | $4.94 | 273,360 |
| 2021-12-01 | $5.47 | $5.68 | $4.95 | $5.37 | $5.37 | 348,671 |
| 2021-11-30 | $5.82 | $6.10 | $4.91 | $5.47 | $5.47 | 476,632 |
| 2021-11-29 | $5.08 | $6.14 | $5.05 | $6.05 | $6.05 | 1,106,911 |
| 2021-11-26 | $4.70 | $5.39 | $4.65 | $5.31 | $5.31 | 592,099 |
| 2021-11-24 | $5.00 | $5.45 | $4.50 | $5.39 | $5.39 | 3,331,840 |
| 2021-11-23 | $4.08 | $8.54 | $4.08 | $7.30 | $7.30 | 26,768,340 |
| 2021-11-22 | $4.70 | $5.15 | $4.02 | $4.02 | $4.02 | 312,786 |
| 2021-11-19 | $4.36 | $4.78 | $4.18 | $4.44 | $4.44 | 108,968 |
| 2021-11-18 | $4.35 | $4.75 | $4.18 | $4.36 | $4.36 | 186,824 |
| 2021-11-17 | $4.69 | $4.78 | $4.35 | $4.40 | $4.40 | 91,234 |
| 2021-11-16 | $4.69 | $4.87 | $4.57 | $4.80 | $4.80 | 111,533 |
| 2021-11-15 | $4.92 | $5.23 | $4.66 | $4.77 | $4.77 | 80,114 |
| 2021-11-12 | $5.15 | $5.26 | $4.81 | $4.98 | $4.98 | 97,521 |
| 2021-11-11 | $4.83 | $5.49 | $4.70 | $5.09 | $5.09 | 252,796 |
| 2021-11-10 | $5.25 | $5.30 | $4.64 | $4.79 | $4.79 | 88,754 |
| 2021-11-09 | $5.22 | $5.59 | $4.93 | $5.30 | $5.30 | 160,785 |
| 2021-11-08 | $5.40 | $5.54 | $5.15 | $5.27 | $5.27 | 62,585 |
| 2021-11-05 | $6.07 | $6.12 | $5.20 | $5.42 | $5.42 | 119,224 |
| 2021-11-04 | $5.43 | $6.70 | $5.40 | $6.15 | $6.15 | 546,408 |
| 2021-11-03 | $5.15 | $5.51 | $4.96 | $5.50 | $5.50 | 61,105 |
| 2021-11-02 | $4.90 | $5.36 | $4.83 | $5.18 | $5.18 | 68,709 |
| 2021-11-01 | $4.70 | $5.26 | $4.70 | $4.93 | $4.93 | 62,784 |
| 2021-10-29 | $4.84 | $5.09 | $4.57 | $4.76 | $4.76 | 52,363 |
| 2021-10-28 | $4.94 | $5.46 | $4.51 | $4.88 | $4.88 | 50,835 |
| 2021-10-27 | $4.89 | $5.30 | $4.55 | $4.89 | $4.89 | 46,234 |
| 2021-10-26 | $4.95 | $5.10 | $4.75 | $4.82 | $4.82 | 35,056 |
| 2021-10-25 | $5.13 | $5.28 | $4.91 | $4.95 | $4.95 | 36,241 |
| 2021-10-22 | $5.37 | $5.44 | $4.84 | $5.10 | $5.10 | 87,868 |
| 2021-10-21 | $5.44 | $5.93 | $5.26 | $5.38 | $5.38 | 145,327 |
| 2021-10-20 | $5.78 | $5.79 | $5.26 | $5.43 | $5.43 | 142,722 |
| 2021-10-19 | $6.16 | $6.26 | $5.67 | $5.74 | $5.74 | 230,565 |
| 2021-10-18 | $6.63 | $6.66 | $6.00 | $6.16 | $6.16 | 87,721 |
| 2021-10-15 | $6.47 | $6.96 | $6.42 | $6.73 | $6.73 | 60,780 |
| 2021-10-14 | $7.14 | $7.34 | $6.33 | $6.45 | $6.45 | 91,102 |
| 2021-10-13 | $6.82 | $7.60 | $6.70 | $7.07 | $7.07 | 230,261 |
| 2021-10-12 | $6.92 | $6.96 | $6.66 | $6.84 | $6.84 | 40,946 |
| 2021-10-11 | $6.87 | $7.04 | $6.85 | $6.96 | $6.96 | 18,947 |
| 2021-10-08 | $7.01 | $7.19 | $6.83 | $6.85 | $6.85 | 27,713 |
| 2021-10-07 | $7.01 | $7.26 | $6.94 | $6.98 | $6.98 | 33,880 |
| 2021-10-06 | $6.84 | $7.14 | $6.77 | $7.00 | $7.00 | 36,456 |
| 2021-10-05 | $7.01 | $7.30 | $6.70 | $6.93 | $6.93 | 25,662 |
| 2021-10-04 | $7.14 | $7.20 | $6.64 | $7.01 | $7.01 | 46,192 |
| 2021-10-01 | $7.31 | $7.31 | $6.90 | $7.07 | $7.07 | 53,110 |
| 2021-09-30 | $6.50 | $7.79 | $6.50 | $7.27 | $7.27 | 121,698 |
| 2021-09-29 | $6.83 | $6.98 | $6.54 | $6.54 | $6.54 | 47,718 |
| 2021-09-28 | $6.87 | $7.18 | $6.56 | $6.91 | $6.91 | 70,628 |
| 2021-09-27 | $7.56 | $7.86 | $6.78 | $7.00 | $7.00 | 127,338 |
| 2021-09-24 | $6.93 | $7.79 | $6.90 | $7.54 | $7.54 | 121,379 |
| 2021-09-23 | $7.07 | $7.33 | $7.02 | $7.02 | $7.02 | 24,260 |
| 2021-09-22 | $6.69 | $7.10 | $6.51 | $7.06 | $7.06 | 31,174 |
| 2021-09-21 | $6.69 | $6.88 | $6.60 | $6.61 | $6.61 | 23,201 |
| 2021-09-20 | $6.73 | $6.90 | $6.50 | $6.58 | $6.58 | 101,528 |
| 2021-09-17 | $6.51 | $7.66 | $6.51 | $6.98 | $6.98 | 148,525 |
| 2021-09-16 | $7.16 | $7.34 | $6.29 | $6.58 | $6.58 | 127,096 |
| 2021-09-15 | $6.96 | $7.36 | $6.91 | $7.23 | $7.23 | 74,095 |
| 2021-09-14 | $8.13 | $8.35 | $6.80 | $7.10 | $7.10 | 235,296 |
| 2021-09-13 | $7.59 | $8.35 | $7.44 | $8.25 | $8.25 | 173,089 |
| 2021-09-10 | $9.60 | $10.36 | $7.25 | $7.58 | $7.58 | 469,454 |
| 2021-09-09 | $9.00 | $9.79 | $9.00 | $9.68 | $9.68 | 253,119 |
| 2021-09-08 | $8.66 | $9.46 | $8.43 | $8.82 | $8.82 | 208,264 |
| 2021-09-07 | $8.34 | $8.99 | $8.22 | $8.84 | $8.84 | 257,495 |
| 2021-09-03 | $7.95 | $8.46 | $7.70 | $8.33 | $8.33 | 265,364 |
| 2021-09-02 | $7.18 | $8.19 | $7.16 | $7.97 | $7.97 | 355,530 |
| 2021-09-01 | $6.72 | $7.60 | $6.10 | $7.48 | $7.48 | 629,797 |
| 2021-08-31 | $5.71 | $8.20 | $5.71 | $7.03 | $7.03 | 5,206,327 |
| 2021-08-30 | $5.53 | $5.67 | $5.25 | $5.67 | $5.67 | 104,765 |
| 2021-08-27 | $4.75 | $5.63 | $4.68 | $5.51 | $5.51 | 218,131 |
| 2021-08-26 | $4.63 | $4.92 | $4.50 | $4.74 | $4.74 | 92,514 |
| 2021-08-25 | $4.50 | $4.59 | $4.42 | $4.55 | $4.55 | 38,458 |
| 2021-08-24 | $4.22 | $4.74 | $4.21 | $4.47 | $4.47 | 228,474 |
| 2021-08-23 | $4.15 | $4.40 | $4.09 | $4.20 | $4.20 | 71,611 |
| 2021-08-20 | $3.88 | $4.20 | $3.86 | $4.01 | $4.01 | 120,513 |
| 2021-08-19 | $4.09 | $4.24 | $3.87 | $3.90 | $3.90 | 101,178 |
| 2021-08-18 | $4.13 | $4.39 | $3.85 | $4.15 | $4.15 | 208,882 |
| 2021-08-17 | $3.87 | $4.24 | $3.83 | $4.04 | $4.04 | 64,777 |
| 2021-08-16 | $4.11 | $4.29 | $3.85 | $3.85 | $3.85 | 73,138 |
| 2021-08-13 | $4.16 | $4.26 | $4.09 | $4.11 | $4.11 | 27,595 |
| 2021-08-12 | $4.47 | $4.50 | $4.08 | $4.18 | $4.18 | 172,451 |
| 2021-08-11 | $4.35 | $4.59 | $4.30 | $4.48 | $4.48 | 83,023 |
| 2021-08-10 | $4.50 | $4.66 | $4.19 | $4.35 | $4.35 | 35,701 |
| 2021-08-09 | $4.50 | $4.60 | $4.32 | $4.41 | $4.41 | 54,420 |
| 2021-08-06 | $4.23 | $4.73 | $4.23 | $4.47 | $4.47 | 44,164 |
| 2021-08-05 | $4.31 | $4.76 | $4.20 | $4.49 | $4.49 | 87,420 |
| 2021-08-04 | $4.28 | $4.89 | $4.13 | $4.38 | $4.38 | 53,567 |
| 2021-08-03 | $4.46 | $4.99 | $4.36 | $4.50 | $4.50 | 96,712 |
| 2021-08-02 | $4.38 | $4.69 | $4.36 | $4.53 | $4.53 | 8,071 |
| 2021-07-30 | $4.64 | $4.71 | $4.51 | $4.59 | $4.59 | 26,284 |
| 2021-07-29 | $4.02 | $4.95 | $4.02 | $4.59 | $4.59 | 73,696 |
| 2021-07-28 | $4.22 | $4.28 | $3.93 | $4.02 | $4.02 | 46,480 |
| 2021-07-27 | $4.65 | $4.65 | $4.18 | $4.19 | $4.19 | 58,384 |
| 2021-07-26 | $4.75 | $4.85 | $4.61 | $4.65 | $4.65 | 16,606 |
| 2021-07-23 | $4.92 | $5.12 | $4.76 | $4.76 | $4.76 | 128,638 |
| 2021-07-22 | $5.05 | $5.05 | $4.84 | $4.84 | $4.84 | 15,148 |
| 2021-07-21 | $5.15 | $5.15 | $4.80 | $4.83 | $4.83 | 26,932 |
| 2021-07-20 | $4.92 | $4.92 | $4.73 | $4.81 | $4.81 | 28,318 |
| 2021-07-19 | $5.12 | $5.14 | $4.87 | $4.90 | $4.90 | 39,481 |
| 2021-07-16 | $5.26 | $5.26 | $5.10 | $5.11 | $5.11 | 16,112 |
| 2021-07-15 | $5.35 | $5.35 | $5.20 | $5.21 | $5.21 | 11,331 |
| 2021-07-14 | $5.37 | $5.70 | $5.27 | $5.39 | $5.39 | 67,641 |
| 2021-07-13 | $5.36 | $6.19 | $5.12 | $5.37 | $5.37 | 157,787 |
| 2021-07-12 | $5.31 | $5.46 | $5.22 | $5.45 | $5.45 | 13,377 |
| 2021-07-09 | $5.08 | $5.44 | $5.08 | $5.26 | $5.26 | 15,799 |
| 2021-07-08 | $5.07 | $5.31 | $5.07 | $5.26 | $5.26 | 11,983 |
| 2021-07-07 | $5.24 | $5.31 | $5.04 | $5.23 | $5.23 | 20,311 |
| 2021-07-06 | $5.35 | $5.48 | $5.22 | $5.28 | $5.28 | 35,906 |
| 2021-07-02 | $5.40 | $5.43 | $5.19 | $5.43 | $5.43 | 18,765 |
| 2021-07-01 | $5.41 | $5.54 | $5.20 | $5.39 | $5.39 | 21,804 |
| 2021-06-30 | $5.61 | $5.62 | $5.43 | $5.44 | $5.44 | 14,644 |
| 2021-06-29 | $5.88 | $5.88 | $5.43 | $5.71 | $5.71 | 40,083 |
| 2021-06-28 | $5.36 | $5.88 | $5.36 | $5.83 | $5.83 | 86,095 |
| 2021-06-25 | $5.42 | $5.79 | $5.33 | $5.41 | $5.41 | 103,352 |
| 2021-06-24 | $5.26 | $5.77 | $5.24 | $5.34 | $5.34 | 98,334 |
| 2021-06-23 | $5.08 | $5.37 | $4.92 | $5.30 | $5.30 | 33,798 |
| 2021-06-22 | $5.11 | $5.21 | $4.96 | $5.10 | $5.10 | 55,911 |
| 2021-06-21 | $5.50 | $5.50 | $5.13 | $5.13 | $5.13 | 56,084 |
| 2021-06-18 | $4.76 | $5.46 | $4.71 | $5.34 | $5.34 | 405,250 |
| 2021-06-17 | $4.59 | $4.92 | $4.59 | $4.79 | $4.79 | 50,482 |
| 2021-06-16 | $4.85 | $4.85 | $4.50 | $4.62 | $4.62 | 97,747 |
| 2021-06-15 | $5.04 | $5.04 | $4.78 | $4.90 | $4.90 | 61,567 |
| 2021-06-14 | $5.00 | $5.12 | $4.75 | $5.04 | $5.04 | 60,794 |
| 2021-06-11 | $4.80 | $5.40 | $4.70 | $4.98 | $4.98 | 294,974 |
| 2021-06-10 | $4.38 | $6.49 | $4.38 | $4.90 | $4.90 | 1,812,801 |
| 2021-06-09 | $4.20 | $4.39 | $4.20 | $4.33 | $4.33 | 30,287 |
| 2021-06-08 | $4.34 | $4.35 | $4.20 | $4.20 | $4.20 | 19,584 |
| 2021-06-07 | $4.18 | $4.39 | $4.13 | $4.33 | $4.33 | 58,091 |
| 2021-06-04 | $4.13 | $4.16 | $4.00 | $4.03 | $4.03 | 75,272 |
| 2021-06-03 | $4.03 | $4.14 | $4.00 | $4.08 | $4.08 | 15,539 |
| 2021-06-02 | $4.05 | $4.17 | $4.00 | $4.00 | $4.00 | 17,330 |
| 2021-06-01 | $4.08 | $4.37 | $4.03 | $4.10 | $4.10 | 23,844 |
| 2021-05-28 | $4.65 | $4.65 | $3.90 | $4.00 | $4.00 | 97,537 |
| 2021-05-27 | $4.31 | $4.64 | $4.16 | $4.51 | $4.51 | 36,491 |
| 2021-05-26 | $4.10 | $4.94 | $3.91 | $4.36 | $4.36 | 174,038 |
| 2021-05-25 | $3.85 | $4.16 | $3.76 | $4.14 | $4.14 | 43,087 |
| 2021-05-24 | $3.82 | $3.88 | $3.72 | $3.79 | $3.79 | 18,304 |
| 2021-05-21 | $3.82 | $3.95 | $3.76 | $3.83 | $3.83 | 18,110 |
| 2021-05-20 | $3.84 | $3.84 | $3.66 | $3.78 | $3.78 | 33,136 |
| 2021-05-19 | $3.69 | $3.83 | $3.68 | $3.80 | $3.80 | 7,817 |
| 2021-05-18 | $3.73 | $3.80 | $3.69 | $3.74 | $3.74 | 12,179 |
| 2021-05-17 | $3.66 | $3.83 | $3.66 | $3.69 | $3.69 | 32,775 |
| 2021-05-14 | $3.70 | $3.80 | $3.62 | $3.66 | $3.66 | 27,459 |
| 2021-05-13 | $3.70 | $3.79 | $3.61 | $3.71 | $3.71 | 20,025 |
| 2021-05-12 | $3.89 | $3.98 | $3.75 | $3.75 | $3.75 | 23,598 |
| 2021-05-11 | $3.99 | $4.04 | $3.84 | $3.95 | $3.95 | 14,332 |
| 2021-05-10 | $4.08 | $4.20 | $3.95 | $4.07 | $4.07 | 24,176 |
| 2021-05-07 | $3.98 | $4.09 | $3.86 | $4.08 | $4.08 | 14,812 |
| 2021-05-06 | $3.98 | $4.00 | $3.83 | $3.88 | $3.88 | 29,321 |
| 2021-05-05 | $3.94 | $4.35 | $3.92 | $4.05 | $4.05 | 85,022 |
| 2021-05-04 | $3.88 | $4.10 | $3.81 | $3.87 | $3.87 | 100,198 |
| 2021-05-03 | $4.24 | $4.30 | $4.12 | $4.12 | $4.12 | 13,549 |
| 2021-04-30 | $4.37 | $4.43 | $4.20 | $4.28 | $4.28 | 26,553 |
| 2021-04-29 | $4.49 | $4.56 | $4.36 | $4.39 | $4.39 | 21,479 |
| 2021-04-28 | $4.50 | $4.50 | $4.32 | $4.44 | $4.44 | 29,276 |
| 2021-04-27 | $4.56 | $4.60 | $4.50 | $4.54 | $4.54 | 20,211 |
| 2021-04-26 | $4.49 | $4.68 | $4.45 | $4.66 | $4.66 | 26,662 |
| 2021-04-23 | $4.60 | $4.65 | $4.42 | $4.49 | $4.49 | 87,437 |
| 2021-04-22 | $4.38 | $4.59 | $4.37 | $4.57 | $4.57 | 27,592 |
| 2021-04-21 | $4.32 | $4.58 | $4.32 | $4.41 | $4.41 | 114,383 |
| 2021-04-20 | $4.37 | $4.37 | $4.31 | $4.32 | $4.32 | 12,884 |
| 2021-04-19 | $4.47 | $4.61 | $4.38 | $4.39 | $4.39 | 21,146 |
| 2021-04-16 | $4.57 | $4.67 | $4.50 | $4.55 | $4.55 | 7,343 |
| 2021-04-15 | $4.79 | $4.79 | $4.38 | $4.64 | $4.64 | 42,515 |
| 2021-04-14 | $5.07 | $5.15 | $4.72 | $4.87 | $4.87 | 45,108 |
| 2021-04-13 | $4.78 | $5.15 | $4.60 | $5.12 | $5.12 | 251,843 |
| 2021-04-12 | $4.58 | $4.58 | $4.40 | $4.44 | $4.44 | 470,225 |
| 2021-04-09 | $4.62 | $4.72 | $4.53 | $4.66 | $4.66 | 8,846 |
| 2021-04-08 | $4.91 | $4.91 | $4.51 | $4.60 | $4.60 | 38,525 |
| 2021-04-07 | $4.90 | $4.93 | $4.57 | $4.88 | $4.88 | 74,406 |
| 2021-04-06 | $4.59 | $4.63 | $4.45 | $4.51 | $4.51 | 102,299 |
| 2021-04-05 | $4.92 | $4.98 | $4.67 | $4.67 | $4.67 | 20,691 |
| 2021-04-01 | $4.70 | $4.92 | $4.62 | $4.88 | $4.88 | 44,505 |
| 2021-03-31 | $4.60 | $4.94 | $4.43 | $4.64 | $4.64 | 46,607 |
| 2021-03-30 | $4.65 | $4.65 | $4.40 | $4.50 | $4.50 | 23,150 |
| 2021-03-29 | $4.30 | $4.79 | $4.30 | $4.72 | $4.72 | 42,532 |
| 2021-03-26 | $4.70 | $4.70 | $4.30 | $4.41 | $4.41 | 21,980 |
| 2021-03-25 | $4.62 | $4.62 | $4.30 | $4.38 | $4.38 | 52,285 |
| 2021-03-24 | $5.10 | $5.10 | $4.32 | $4.32 | $4.32 | 64,368 |
| 2021-03-23 | $5.30 | $5.40 | $4.91 | $4.98 | $4.98 | 49,818 |
| 2021-03-22 | $5.11 | $5.63 | $5.11 | $5.15 | $5.15 | 16,777 |
| 2021-03-19 | $5.40 | $5.63 | $5.02 | $5.02 | $5.02 | 58,556 |
| 2021-03-18 | $5.40 | $5.49 | $5.30 | $5.31 | $5.31 | 25,295 |
| 2021-03-17 | $5.65 | $5.80 | $5.12 | $5.43 | $5.43 | 52,797 |
| 2021-03-16 | $5.77 | $5.90 | $5.44 | $5.45 | $5.45 | 42,405 |
| 2021-03-15 | $5.85 | $5.95 | $5.56 | $5.82 | $5.82 | 63,293 |
| 2021-03-12 | $5.87 | $5.87 | $5.51 | $5.56 | $5.56 | 31,668 |
| 2021-03-11 | $5.30 | $5.98 | $5.24 | $5.90 | $5.90 | 49,651 |
| 2021-03-10 | $5.18 | $5.50 | $5.18 | $5.24 | $5.24 | 40,555 |
| 2021-03-09 | $5.35 | $5.43 | $5.18 | $5.18 | $5.18 | 39,284 |
| 2021-03-08 | $5.20 | $5.47 | $5.20 | $5.25 | $5.25 | 24,310 |
| 2021-03-05 | $5.40 | $5.44 | $4.90 | $5.00 | $5.00 | 72,821 |
| 2021-03-04 | $5.81 | $5.81 | $5.21 | $5.30 | $5.30 | 49,862 |
| 2021-03-03 | $5.99 | $6.03 | $5.75 | $5.80 | $5.80 | 70,933 |
| 2021-03-02 | $6.10 | $6.30 | $5.90 | $5.98 | $5.98 | 36,554 |
| 2021-03-01 | $6.25 | $6.50 | $6.20 | $6.20 | $6.20 | 19,394 |
| 2021-02-26 | $6.34 | $6.49 | $6.11 | $6.11 | $6.11 | 19,359 |
| 2021-02-25 | $6.88 | $6.88 | $6.12 | $6.12 | $6.12 | 39,429 |
| 2021-02-24 | $6.04 | $6.97 | $6.04 | $6.89 | $6.89 | 60,215 |
| 2021-02-23 | $6.49 | $6.50 | $5.81 | $6.26 | $6.26 | 81,288 |
| 2021-02-22 | $7.04 | $7.04 | $6.49 | $6.50 | $6.50 | 169,098 |
| 2021-02-19 | $7.21 | $7.32 | $6.94 | $7.04 | $7.04 | 79,553 |
| 2021-02-18 | $7.62 | $7.62 | $6.79 | $7.35 | $7.35 | 128,101 |
| 2021-02-17 | $7.75 | $7.85 | $7.35 | $7.46 | $7.46 | 121,954 |
| 2021-02-16 | $7.95 | $7.96 | $7.35 | $7.65 | $7.65 | 148,986 |
| 2021-02-12 | $7.65 | $7.90 | $7.15 | $7.83 | $7.83 | 208,305 |
| 2021-02-11 | $7.71 | $7.89 | $6.82 | $7.60 | $7.60 | 375,226 |
| 2021-02-10 | $9.01 | $9.90 | $7.50 | $7.52 | $7.52 | 3,383,301 |
Vallon Pharmaceuticals Inc (VLON) News Headlines
Recent Vallon Pharmaceuticals Inc (VLON) News
Similar Companies to Vallon Pharmaceuticals Inc (VLON) 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 |