Versus Systems Inc (VS) Exchange: NASDAQ
Data as of March 29, 2024
$1.97 ($0.00) 0.00%
Versus Systems Inc - Daily Information
Click for more stock information on Versus Systems Inc.Daily Information | Data |
---|---|
Date | March 29, 2024 |
Open | $2.01 |
Previous Close | $1.97 |
High | $2.01 |
Low | $1.97 |
Adjusted Open | $2.01 |
Previous Adjusted Close | $1.97 |
Adjusted High | $2.01 |
Adjusted Low | $1.97 |
About Versus Systems Inc (VS)
Versus Systems Inc. has developed a proprietary prizing and promotions engine that allows publishers, developers, and creators of streaming media, live events, broadcast TV, games, apps, and other content to offer real world prizes inside their content. Audiences can choose from among the offered prizes and then complete in-game or in-app challenges to win the prizes. The Versus platform can be integrated into streaming media, TV, mobile, console, and PC games, as well as mobile apps.
Invest in Versus Systems Inc (VS)
Historical Stock Data for Versus Systems Inc (VS)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-25 | $2.01 | $2.01 | $1.97 | $1.97 | $1.97 | 7,227 |
2024-03-22 | $2.00 | $2.05 | $1.96 | $1.97 | $1.97 | 17,970 |
2024-03-21 | $2.10 | $2.10 | $2.02 | $2.02 | $2.02 | 13,943 |
2024-03-20 | $2.06 | $2.13 | $2.00 | $2.10 | $2.10 | 35,842 |
2024-03-19 | $2.20 | $2.20 | $2.04 | $2.05 | $2.05 | 32,729 |
2024-03-18 | $2.14 | $2.26 | $2.13 | $2.16 | $2.16 | 28,915 |
2024-03-15 | $2.04 | $2.15 | $2.00 | $2.10 | $2.10 | 56,927 |
2024-03-14 | $2.01 | $2.06 | $1.99 | $2.04 | $2.04 | 5,315 |
2024-03-13 | $2.00 | $2.10 | $1.99 | $2.08 | $2.08 | 20,250 |
2024-03-12 | $2.03 | $2.08 | $2.03 | $2.06 | $2.06 | 10,106 |
2024-03-11 | $2.02 | $2.12 | $1.95 | $2.03 | $2.03 | 27,865 |
2024-03-08 | $2.13 | $2.13 | $2.03 | $2.04 | $2.04 | 10,818 |
2024-03-07 | $2.10 | $2.18 | $2.08 | $2.11 | $2.11 | 20,947 |
2024-03-06 | $2.12 | $2.18 | $1.98 | $2.02 | $2.02 | 23,833 |
2024-03-05 | $2.17 | $2.21 | $2.10 | $2.19 | $2.19 | 11,042 |
2024-03-04 | $2.10 | $2.25 | $2.10 | $2.21 | $2.21 | 11,522 |
2024-03-01 | $2.15 | $2.20 | $2.11 | $2.17 | $2.17 | 10,767 |
2024-02-29 | $2.21 | $2.36 | $2.02 | $2.13 | $2.13 | 43,525 |
2024-02-28 | $2.31 | $2.38 | $2.16 | $2.21 | $2.21 | 52,768 |
2024-02-27 | $2.54 | $2.54 | $2.25 | $2.32 | $2.32 | 56,640 |
2024-02-26 | $2.36 | $2.47 | $2.35 | $2.43 | $2.43 | 29,602 |
2024-02-23 | $2.27 | $2.55 | $2.27 | $2.40 | $2.40 | 78,362 |
2024-02-22 | $2.12 | $2.36 | $2.12 | $2.33 | $2.33 | 36,950 |
2024-02-21 | $2.21 | $2.21 | $2.08 | $2.17 | $2.17 | 16,893 |
2024-02-20 | $2.22 | $2.22 | $2.11 | $2.14 | $2.14 | 37,539 |
2024-02-16 | $2.16 | $2.27 | $2.10 | $2.22 | $2.22 | 52,137 |
2024-02-15 | $2.14 | $2.25 | $2.07 | $2.07 | $2.07 | 70,387 |
2024-02-14 | $1.93 | $2.42 | $1.93 | $2.19 | $2.19 | 209,820 |
2024-02-13 | $2.08 | $2.52 | $1.90 | $1.93 | $1.93 | 344,452 |
2024-02-12 | $2.00 | $2.10 | $1.97 | $2.00 | $2.00 | 20,270 |
2024-02-09 | $2.07 | $2.18 | $1.97 | $2.05 | $2.05 | 23,302 |
2024-02-08 | $2.07 | $2.19 | $1.91 | $2.13 | $2.13 | 35,688 |
2024-02-07 | $2.03 | $2.17 | $1.98 | $2.11 | $2.11 | 44,611 |
2024-02-06 | $2.11 | $2.11 | $2.04 | $2.05 | $2.05 | 13,764 |
2024-02-05 | $2.26 | $2.26 | $2.05 | $2.06 | $2.06 | 23,976 |
2024-02-02 | $2.16 | $2.29 | $2.15 | $2.20 | $2.20 | 82,495 |
2024-02-01 | $2.39 | $2.39 | $2.17 | $2.26 | $2.26 | 30,033 |
2024-01-31 | $2.48 | $2.52 | $2.33 | $2.36 | $2.36 | 63,332 |
2024-01-30 | $2.36 | $2.58 | $2.34 | $2.41 | $2.41 | 115,961 |
2024-01-29 | $2.32 | $2.48 | $2.26 | $2.42 | $2.42 | 81,686 |
2024-01-26 | $2.20 | $2.39 | $2.20 | $2.30 | $2.30 | 54,848 |
2024-01-25 | $2.32 | $2.32 | $2.19 | $2.21 | $2.21 | 25,273 |
2024-01-24 | $2.17 | $2.32 | $2.17 | $2.23 | $2.23 | 73,185 |
2024-01-23 | $2.08 | $2.29 | $2.06 | $2.23 | $2.23 | 84,832 |
2024-01-22 | $1.95 | $2.15 | $1.93 | $2.10 | $2.10 | 99,568 |
2024-01-19 | $2.05 | $2.08 | $1.88 | $1.98 | $1.98 | 69,688 |
2024-01-18 | $2.22 | $2.28 | $1.96 | $1.99 | $1.99 | 103,916 |
2024-01-17 | $2.54 | $2.55 | $2.20 | $2.26 | $2.26 | 148,511 |
2024-01-16 | $2.65 | $2.69 | $2.54 | $2.57 | $2.57 | 39,271 |
2024-01-12 | $2.71 | $2.77 | $2.59 | $2.71 | $2.71 | 148,542 |
2024-01-11 | $2.48 | $2.80 | $2.45 | $2.71 | $2.71 | 205,331 |
2024-01-10 | $2.53 | $2.65 | $2.45 | $2.58 | $2.58 | 174,708 |
2024-01-09 | $2.64 | $2.70 | $2.53 | $2.54 | $2.54 | 120,590 |
2024-01-08 | $2.52 | $2.70 | $2.44 | $2.69 | $2.69 | 258,741 |
2024-01-05 | $2.49 | $2.71 | $2.40 | $2.52 | $2.52 | 219,220 |
2024-01-04 | $2.73 | $2.74 | $2.32 | $2.54 | $2.54 | 369,915 |
2024-01-03 | $2.86 | $3.05 | $2.59 | $2.68 | $2.68 | 385,911 |
2024-01-02 | $2.84 | $2.94 | $2.55 | $2.77 | $2.77 | 456,187 |
2023-12-29 | $3.00 | $3.24 | $2.56 | $3.03 | $3.03 | 1,664,634 |
2023-12-28 | $0.17 | $0.21 | $0.15 | $0.18 | $2.83 | 1,218,619 |
2023-12-27 | $0.16 | $0.16 | $0.13 | $0.15 | $2.37 | 227,923 |
2023-12-26 | $0.17 | $0.17 | $0.16 | $0.16 | $2.58 | 95,182 |
2023-12-22 | $0.17 | $0.18 | $0.17 | $0.17 | $0.17 | 407,490 |
2023-12-21 | $0.18 | $0.18 | $0.17 | $0.17 | $0.17 | 385,307 |
2023-12-20 | $0.18 | $0.18 | $0.17 | $0.18 | $0.18 | 376,026 |
2023-12-19 | $0.18 | $0.18 | $0.17 | $0.18 | $0.18 | 325,645 |
2023-12-18 | $0.19 | $0.19 | $0.18 | $0.18 | $0.18 | 181,292 |
2023-12-15 | $0.19 | $0.19 | $0.18 | $0.18 | $0.18 | 611,357 |
2023-12-14 | $0.19 | $0.20 | $0.18 | $0.18 | $0.18 | 1,003,014 |
2023-12-13 | $0.18 | $0.19 | $0.17 | $0.18 | $0.18 | 278,620 |
2023-12-12 | $0.18 | $0.19 | $0.17 | $0.18 | $0.18 | 436,733 |
2023-12-11 | $0.18 | $0.20 | $0.17 | $0.19 | $0.19 | 468,994 |
2023-12-08 | $0.18 | $0.19 | $0.17 | $0.18 | $0.18 | 778,845 |
2023-12-07 | $0.17 | $0.20 | $0.17 | $0.19 | $0.19 | 2,874,813 |
2023-12-06 | $0.18 | $0.18 | $0.17 | $0.17 | $0.17 | 718,469 |
2023-12-05 | $0.18 | $0.18 | $0.17 | $0.17 | $0.17 | 894,847 |
2023-12-04 | $0.18 | $0.19 | $0.17 | $0.18 | $0.18 | 711,031 |
2023-12-01 | $0.18 | $0.19 | $0.18 | $0.18 | $0.18 | 1,638,183 |
2023-11-30 | $0.20 | $0.22 | $0.18 | $0.18 | $0.18 | 2,324,173 |
2023-11-29 | $0.18 | $0.23 | $0.17 | $0.22 | $0.22 | 6,643,496 |
2023-11-28 | $0.20 | $0.21 | $0.17 | $0.18 | $0.18 | 2,981,872 |
2023-11-27 | $0.23 | $0.26 | $0.19 | $0.21 | $0.21 | 8,839,115 |
2023-11-24 | $0.25 | $0.41 | $0.23 | $0.24 | $0.24 | 128,381,225 |
2023-11-22 | $0.16 | $0.18 | $0.16 | $0.17 | $0.17 | 830,849 |
2023-11-21 | $0.16 | $0.17 | $0.15 | $0.16 | $0.16 | 580,428 |
2023-11-20 | $0.16 | $0.16 | $0.15 | $0.16 | $0.16 | 302,172 |
2023-11-17 | $0.16 | $0.16 | $0.15 | $0.15 | $0.15 | 631,686 |
2023-11-16 | $0.17 | $0.17 | $0.16 | $0.16 | $0.16 | 301,410 |
2023-11-15 | $0.16 | $0.17 | $0.15 | $0.16 | $0.16 | 526,009 |
2023-11-14 | $0.15 | $0.16 | $0.15 | $0.16 | $0.16 | 332,727 |
2023-11-13 | $0.16 | $0.16 | $0.14 | $0.15 | $0.15 | 731,134 |
2023-11-10 | $0.16 | $0.17 | $0.15 | $0.15 | $0.15 | 336,492 |
2023-11-09 | $0.17 | $0.17 | $0.15 | $0.16 | $0.16 | 400,331 |
2023-11-08 | $0.17 | $0.17 | $0.16 | $0.17 | $0.17 | 557,230 |
2023-11-07 | $0.18 | $0.18 | $0.17 | $0.17 | $0.17 | 736,264 |
2023-11-06 | $0.18 | $0.19 | $0.17 | $0.17 | $0.17 | 700,221 |
2023-11-03 | $0.18 | $0.19 | $0.17 | $0.19 | $0.19 | 1,033,553 |
2023-11-02 | $0.18 | $0.18 | $0.17 | $0.18 | $0.18 | 771,830 |
2023-11-01 | $0.17 | $0.18 | $0.16 | $0.17 | $0.17 | 919,201 |
2023-10-31 | $0.17 | $0.17 | $0.16 | $0.17 | $0.17 | 793,617 |
2023-10-30 | $0.17 | $0.18 | $0.17 | $0.17 | $0.17 | 946,980 |
2023-10-27 | $0.16 | $0.17 | $0.16 | $0.17 | $0.17 | 929,909 |
2023-10-26 | $0.16 | $0.17 | $0.16 | $0.16 | $0.16 | 716,047 |
2023-10-25 | $0.17 | $0.18 | $0.15 | $0.17 | $0.17 | 1,864,228 |
2023-10-24 | $0.18 | $0.18 | $0.16 | $0.18 | $0.18 | 2,087,788 |
2023-10-23 | $0.19 | $0.20 | $0.18 | $0.19 | $0.19 | 2,293,783 |
2023-10-20 | $0.20 | $0.25 | $0.19 | $0.19 | $0.19 | 15,104,973 |
2023-10-19 | $0.19 | $0.20 | $0.18 | $0.18 | $0.18 | 2,148,800 |
2023-10-18 | $0.20 | $0.22 | $0.19 | $0.20 | $0.20 | 2,896,095 |
2023-10-17 | $0.19 | $0.23 | $0.19 | $0.22 | $0.22 | 5,025,533 |
2023-10-16 | $0.22 | $0.22 | $0.18 | $0.20 | $0.20 | 10,029,726 |
2023-10-13 | $0.44 | $0.56 | $0.22 | $0.23 | $0.23 | 78,307,380 |
2023-10-12 | $0.44 | $1.30 | $0.30 | $0.33 | $0.33 | 174,998,494 |
2023-10-11 | $0.22 | $0.23 | $0.21 | $0.23 | $0.23 | 216,609 |
2023-10-10 | $0.22 | $0.22 | $0.21 | $0.21 | $0.21 | 44,654 |
2023-10-09 | $0.20 | $0.22 | $0.20 | $0.21 | $0.21 | 53,876 |
2023-10-06 | $0.21 | $0.22 | $0.19 | $0.21 | $0.21 | 171,316 |
2023-10-05 | $0.22 | $0.22 | $0.21 | $0.21 | $0.21 | 28,113 |
2023-10-04 | $0.21 | $0.23 | $0.20 | $0.22 | $0.22 | 76,113 |
2023-10-03 | $0.22 | $0.25 | $0.20 | $0.21 | $0.21 | 823,181 |
2023-10-02 | $0.20 | $0.22 | $0.20 | $0.22 | $0.22 | 169,792 |
2023-09-29 | $0.21 | $0.21 | $0.20 | $0.21 | $0.21 | 69,383 |
2023-09-28 | $0.25 | $0.26 | $0.18 | $0.21 | $0.21 | 662,445 |
2023-09-27 | $0.25 | $0.26 | $0.25 | $0.26 | $0.26 | 109,809 |
2023-09-26 | $0.27 | $0.27 | $0.25 | $0.26 | $0.26 | 62,917 |
2023-09-25 | $0.27 | $0.27 | $0.26 | $0.27 | $0.27 | 52,482 |
2023-09-22 | $0.27 | $0.29 | $0.26 | $0.27 | $0.27 | 67,097 |
2023-09-21 | $0.30 | $0.31 | $0.25 | $0.28 | $0.28 | 279,337 |
2023-09-20 | $0.33 | $0.33 | $0.30 | $0.31 | $0.31 | 116,242 |
2023-09-19 | $0.29 | $0.30 | $0.29 | $0.30 | $0.30 | 34,584 |
2023-09-18 | $0.30 | $0.30 | $0.29 | $0.29 | $0.29 | 53,296 |
2023-09-15 | $0.30 | $0.32 | $0.30 | $0.31 | $0.31 | 103,796 |
2023-09-14 | $0.31 | $0.31 | $0.29 | $0.31 | $0.31 | 85,627 |
2023-09-13 | $0.25 | $0.33 | $0.25 | $0.32 | $0.32 | 803,344 |
2023-09-12 | $0.27 | $0.27 | $0.24 | $0.27 | $0.27 | 637,318 |
2023-09-11 | $0.29 | $0.33 | $0.27 | $0.28 | $0.28 | 8,416,377 |
2023-09-08 | $0.25 | $0.27 | $0.24 | $0.25 | $0.25 | 2,625,121 |
2023-09-07 | $0.28 | $0.28 | $0.23 | $0.26 | $0.26 | 222,393 |
2023-09-06 | $0.29 | $0.29 | $0.27 | $0.28 | $0.28 | 88,958 |
2023-09-05 | $0.30 | $0.30 | $0.27 | $0.29 | $0.29 | 26,279 |
2023-09-01 | $0.28 | $0.30 | $0.28 | $0.28 | $0.28 | 70,153 |
2023-08-31 | $0.29 | $0.29 | $0.27 | $0.27 | $0.27 | 156,490 |
2023-08-30 | $0.29 | $0.29 | $0.27 | $0.28 | $0.28 | 86,985 |
2023-08-29 | $0.31 | $0.31 | $0.27 | $0.29 | $0.29 | 148,338 |
2023-08-28 | $0.30 | $0.31 | $0.27 | $0.29 | $0.29 | 91,656 |
2023-08-25 | $0.31 | $0.31 | $0.30 | $0.31 | $0.31 | 59,204 |
2023-08-24 | $0.31 | $0.33 | $0.31 | $0.32 | $0.32 | 100,541 |
2023-08-23 | $0.31 | $0.33 | $0.29 | $0.31 | $0.31 | 75,273 |
2023-08-22 | $0.33 | $0.34 | $0.31 | $0.32 | $0.32 | 74,996 |
2023-08-21 | $0.33 | $0.34 | $0.32 | $0.33 | $0.33 | 89,076 |
2023-08-18 | $0.34 | $0.35 | $0.34 | $0.34 | $0.34 | 117,356 |
2023-08-17 | $0.36 | $0.36 | $0.34 | $0.34 | $0.34 | 54,130 |
2023-08-16 | $0.35 | $0.36 | $0.34 | $0.35 | $0.35 | 98,123 |
2023-08-15 | $0.35 | $0.36 | $0.34 | $0.35 | $0.35 | 112,289 |
2023-08-14 | $0.37 | $0.37 | $0.34 | $0.34 | $0.34 | 43,624 |
2023-08-11 | $0.36 | $0.36 | $0.35 | $0.36 | $0.36 | 96,154 |
2023-08-10 | $0.35 | $0.38 | $0.33 | $0.35 | $0.35 | 105,807 |
2023-08-09 | $0.34 | $0.40 | $0.33 | $0.35 | $0.35 | 203,037 |
2023-08-08 | $0.40 | $0.40 | $0.33 | $0.36 | $0.36 | 350,838 |
2023-08-07 | $0.39 | $0.41 | $0.38 | $0.40 | $0.40 | 88,551 |
2023-08-04 | $0.43 | $0.44 | $0.38 | $0.40 | $0.40 | 282,457 |
2023-08-03 | $0.41 | $0.44 | $0.41 | $0.41 | $0.41 | 146,404 |
2023-08-02 | $0.44 | $0.45 | $0.40 | $0.41 | $0.41 | 265,632 |
2023-08-01 | $0.39 | $0.51 | $0.38 | $0.47 | $0.47 | 1,416,082 |
2023-07-31 | $0.39 | $0.40 | $0.37 | $0.37 | $0.37 | 265,629 |
2023-07-28 | $0.41 | $0.42 | $0.39 | $0.40 | $0.40 | 117,882 |
2023-07-27 | $0.40 | $0.41 | $0.40 | $0.40 | $0.40 | 130,971 |
2023-07-26 | $0.41 | $0.42 | $0.40 | $0.41 | $0.41 | 47,705 |
2023-07-25 | $0.41 | $0.43 | $0.40 | $0.41 | $0.41 | 62,773 |
2023-07-24 | $0.43 | $0.44 | $0.42 | $0.42 | $0.42 | 97,258 |
2023-07-21 | $0.42 | $0.44 | $0.41 | $0.43 | $0.43 | 98,758 |
2023-07-20 | $0.44 | $0.44 | $0.41 | $0.43 | $0.43 | 172,638 |
2023-07-19 | $0.44 | $0.45 | $0.43 | $0.45 | $0.45 | 90,754 |
2023-07-18 | $0.43 | $0.44 | $0.43 | $0.44 | $0.44 | 46,737 |
2023-07-17 | $0.44 | $0.46 | $0.43 | $0.43 | $0.43 | 83,114 |
2023-07-14 | $0.45 | $0.46 | $0.42 | $0.44 | $0.44 | 177,139 |
2023-07-13 | $0.45 | $0.46 | $0.43 | $0.45 | $0.45 | 59,413 |
2023-07-12 | $0.45 | $0.47 | $0.43 | $0.45 | $0.45 | 56,976 |
2023-07-11 | $0.45 | $0.47 | $0.43 | $0.45 | $0.45 | 120,898 |
2023-07-10 | $0.45 | $0.46 | $0.42 | $0.45 | $0.45 | 195,223 |
2023-07-07 | $0.43 | $0.44 | $0.42 | $0.44 | $0.44 | 99,751 |
2023-07-06 | $0.44 | $0.45 | $0.42 | $0.44 | $0.44 | 81,202 |
2023-07-05 | $0.44 | $0.45 | $0.42 | $0.45 | $0.45 | 175,400 |
2023-07-03 | $0.44 | $0.44 | $0.43 | $0.44 | $0.44 | 34,955 |
2023-06-30 | $0.44 | $0.45 | $0.42 | $0.43 | $0.43 | 73,405 |
2023-06-29 | $0.45 | $0.46 | $0.44 | $0.44 | $0.44 | 73,885 |
2023-06-28 | $0.46 | $0.46 | $0.43 | $0.45 | $0.45 | 143,604 |
2023-06-27 | $0.42 | $0.45 | $0.42 | $0.44 | $0.44 | 208,988 |
2023-06-26 | $0.45 | $0.45 | $0.42 | $0.44 | $0.44 | 217,480 |
2023-06-23 | $0.51 | $0.52 | $0.40 | $0.45 | $0.45 | 1,205,271 |
2023-06-22 | $0.59 | $0.59 | $0.51 | $0.54 | $0.54 | 1,821,763 |
2023-06-21 | $0.53 | $0.57 | $0.53 | $0.56 | $0.56 | 218,221 |
2023-06-20 | $0.59 | $0.59 | $0.54 | $0.54 | $0.54 | 147,528 |
2023-06-16 | $0.58 | $0.59 | $0.55 | $0.57 | $0.57 | 203,654 |
2023-06-15 | $0.60 | $0.61 | $0.57 | $0.60 | $0.60 | 165,411 |
2023-06-14 | $0.61 | $0.63 | $0.59 | $0.62 | $0.62 | 339,059 |
2023-06-13 | $0.54 | $0.64 | $0.54 | $0.60 | $0.60 | 740,495 |
2023-06-12 | $0.57 | $0.57 | $0.54 | $0.56 | $0.56 | 200,631 |
2023-06-09 | $0.55 | $0.58 | $0.55 | $0.57 | $0.57 | 215,535 |
2023-06-08 | $0.54 | $0.56 | $0.54 | $0.56 | $0.56 | 147,094 |
2023-06-07 | $0.52 | $0.55 | $0.52 | $0.54 | $0.54 | 128,840 |
2023-06-06 | $0.54 | $0.54 | $0.50 | $0.53 | $0.53 | 252,996 |
2023-06-05 | $0.56 | $0.56 | $0.52 | $0.53 | $0.53 | 254,472 |
2023-06-02 | $0.57 | $0.57 | $0.52 | $0.56 | $0.56 | 381,966 |
2023-06-01 | $0.56 | $0.58 | $0.55 | $0.57 | $0.57 | 254,923 |
2023-05-31 | $0.57 | $0.61 | $0.56 | $0.56 | $0.56 | 257,631 |
2023-05-30 | $0.57 | $0.61 | $0.56 | $0.58 | $0.58 | 357,321 |
2023-05-26 | $0.57 | $0.59 | $0.56 | $0.56 | $0.56 | 315,246 |
2023-05-25 | $0.59 | $0.59 | $0.58 | $0.59 | $0.59 | 301,669 |
2023-05-24 | $0.57 | $0.59 | $0.56 | $0.58 | $0.58 | 406,801 |
2023-05-23 | $0.60 | $0.61 | $0.55 | $0.59 | $0.59 | 257,593 |
2023-05-22 | $0.60 | $0.61 | $0.58 | $0.60 | $0.60 | 232,038 |
2023-05-19 | $0.65 | $0.65 | $0.59 | $0.60 | $0.60 | 104,756 |
2023-05-18 | $0.64 | $0.64 | $0.60 | $0.63 | $0.63 | 165,081 |
2023-05-17 | $0.60 | $0.64 | $0.59 | $0.62 | $0.62 | 215,507 |
2023-05-16 | $0.63 | $0.66 | $0.56 | $0.62 | $0.62 | 801,551 |
2023-05-15 | $0.71 | $0.71 | $0.63 | $0.66 | $0.66 | 495,038 |
2023-05-12 | $0.70 | $0.75 | $0.66 | $0.74 | $0.74 | 510,850 |
2023-05-11 | $0.64 | $0.74 | $0.63 | $0.73 | $0.73 | 1,505,431 |
2023-05-10 | $1.01 | $1.07 | $0.71 | $0.75 | $0.75 | 20,609,456 |
2023-05-09 | $0.62 | $0.64 | $0.61 | $0.63 | $0.63 | 166,729 |
2023-05-08 | $0.61 | $0.68 | $0.60 | $0.64 | $0.64 | 435,361 |
2023-05-05 | $0.65 | $0.65 | $0.54 | $0.60 | $0.60 | 612,510 |
2023-05-04 | $0.60 | $0.61 | $0.56 | $0.58 | $0.58 | 631,261 |
2023-05-03 | $0.55 | $0.61 | $0.54 | $0.57 | $0.57 | 471,312 |
2023-05-02 | $0.55 | $0.57 | $0.54 | $0.56 | $0.56 | 200,367 |
2023-05-01 | $0.59 | $0.60 | $0.54 | $0.57 | $0.57 | 338,492 |
2023-04-28 | $0.57 | $0.60 | $0.56 | $0.58 | $0.58 | 243,334 |
2023-04-27 | $0.59 | $0.61 | $0.57 | $0.59 | $0.59 | 236,232 |
2023-04-26 | $0.62 | $0.65 | $0.58 | $0.59 | $0.59 | 256,816 |
2023-04-25 | $0.67 | $0.70 | $0.61 | $0.63 | $0.63 | 493,902 |
2023-04-24 | $0.77 | $0.81 | $0.67 | $0.69 | $0.69 | 435,468 |
2023-04-21 | $0.80 | $0.83 | $0.76 | $0.77 | $0.77 | 560,816 |
2023-04-20 | $0.70 | $0.85 | $0.70 | $0.80 | $0.80 | 1,849,758 |
2023-04-19 | $0.77 | $0.78 | $0.69 | $0.70 | $0.70 | 1,967,223 |
2023-04-18 | $1.05 | $1.10 | $0.72 | $0.87 | $0.87 | 9,656,373 |
2023-04-17 | $0.62 | $0.96 | $0.61 | $0.90 | $0.90 | 5,408,560 |
2023-04-14 | $0.67 | $0.68 | $0.57 | $0.59 | $0.59 | 1,168,051 |
2023-04-13 | $0.55 | $0.64 | $0.54 | $0.60 | $0.60 | 2,028,445 |
2023-04-12 | $0.58 | $0.58 | $0.55 | $0.56 | $0.56 | 281,720 |
2023-04-11 | $0.56 | $0.60 | $0.55 | $0.57 | $0.57 | 558,176 |
2023-04-10 | $0.55 | $0.66 | $0.54 | $0.62 | $0.62 | 3,471,406 |
2023-04-06 | $0.53 | $0.53 | $0.50 | $0.52 | $0.52 | 313,369 |
2023-04-05 | $0.54 | $0.55 | $0.52 | $0.54 | $0.54 | 146,001 |
2023-04-04 | $0.55 | $0.58 | $0.53 | $0.56 | $0.56 | 314,923 |
2023-04-03 | $0.55 | $0.56 | $0.53 | $0.55 | $0.55 | 420,186 |
2023-03-31 | $0.55 | $0.58 | $0.54 | $0.55 | $0.55 | 557,765 |
2023-03-30 | $0.58 | $0.59 | $0.52 | $0.57 | $0.57 | 503,759 |
2023-03-29 | $0.63 | $0.65 | $0.60 | $0.62 | $0.62 | 350,792 |
2023-03-28 | $0.63 | $0.66 | $0.60 | $0.63 | $0.63 | 349,751 |
2023-03-27 | $0.59 | $0.70 | $0.59 | $0.64 | $0.64 | 1,603,227 |
2023-03-24 | $0.57 | $0.58 | $0.54 | $0.55 | $0.55 | 187,151 |
2023-03-23 | $0.57 | $0.57 | $0.55 | $0.57 | $0.57 | 174,731 |
2023-03-22 | $0.58 | $0.60 | $0.56 | $0.57 | $0.57 | 257,642 |
2023-03-21 | $0.56 | $0.62 | $0.55 | $0.59 | $0.59 | 545,506 |
2023-03-20 | $0.58 | $0.60 | $0.55 | $0.56 | $0.56 | 380,267 |
2023-03-17 | $0.62 | $0.64 | $0.60 | $0.61 | $0.61 | 404,084 |
2023-03-16 | $0.68 | $0.69 | $0.61 | $0.63 | $0.63 | 548,010 |
2023-03-15 | $0.69 | $0.71 | $0.60 | $0.65 | $0.65 | 955,273 |
2023-03-14 | $0.83 | $0.85 | $0.71 | $0.72 | $0.72 | 1,669,802 |
2023-03-13 | $0.72 | $0.85 | $0.72 | $0.85 | $0.85 | 2,971,454 |
2023-03-10 | $0.73 | $0.94 | $0.69 | $0.80 | $0.80 | 10,567,758 |
2023-03-09 | $0.65 | $0.70 | $0.60 | $0.67 | $0.67 | 1,589,727 |
2023-03-08 | $0.58 | $0.62 | $0.52 | $0.60 | $0.60 | 736,117 |
2023-03-07 | $0.63 | $0.66 | $0.60 | $0.62 | $0.62 | 545,721 |
2023-03-06 | $0.67 | $0.73 | $0.60 | $0.66 | $0.66 | 545,045 |
2023-03-03 | $0.67 | $0.71 | $0.65 | $0.69 | $0.69 | 497,557 |
2023-03-02 | $0.73 | $0.75 | $0.66 | $0.69 | $0.69 | 586,819 |
2023-03-01 | $0.76 | $0.78 | $0.73 | $0.75 | $0.75 | 395,264 |
2023-02-28 | $0.76 | $0.80 | $0.76 | $0.79 | $0.79 | 310,074 |
2023-02-27 | $0.78 | $0.80 | $0.75 | $0.78 | $0.78 | 367,351 |
2023-02-24 | $0.79 | $0.85 | $0.73 | $0.80 | $0.80 | 649,757 |
2023-02-23 | $0.79 | $0.84 | $0.75 | $0.80 | $0.80 | 1,050,801 |
2023-02-22 | $0.89 | $0.97 | $0.80 | $0.83 | $0.83 | 1,781,460 |
2023-02-21 | $0.74 | $0.97 | $0.74 | $0.95 | $0.95 | 5,320,374 |
2023-02-17 | $0.71 | $0.75 | $0.68 | $0.72 | $0.72 | 754,783 |
2023-02-16 | $0.70 | $0.77 | $0.66 | $0.71 | $0.71 | 1,113,098 |
2023-02-15 | $0.79 | $0.80 | $0.67 | $0.72 | $0.72 | 1,209,174 |
2023-02-14 | $0.80 | $0.82 | $0.76 | $0.78 | $0.78 | 819,040 |
2023-02-13 | $0.93 | $0.97 | $0.75 | $0.78 | $0.78 | 1,369,619 |
2023-02-10 | $1.02 | $1.03 | $0.94 | $0.96 | $0.96 | 1,060,584 |
2023-02-09 | $1.03 | $1.18 | $0.96 | $1.03 | $1.03 | 2,796,852 |
2023-02-08 | $1.21 | $1.28 | $1.06 | $1.09 | $1.09 | 4,086,868 |
2023-02-07 | $1.08 | $1.60 | $1.03 | $1.33 | $1.33 | 35,069,021 |
2023-02-06 | $0.94 | $0.97 | $0.87 | $0.96 | $0.96 | 7,645,073 |
2023-02-03 | $0.92 | $1.04 | $0.91 | $0.98 | $0.98 | 4,350,615 |
2023-02-02 | $1.05 | $1.14 | $0.88 | $0.97 | $0.97 | 14,312,868 |
2023-02-01 | $2.85 | $3.34 | $1.59 | $1.66 | $1.66 | 61,311,085 |
2023-01-31 | $0.65 | $0.65 | $0.58 | $0.61 | $0.61 | 208,445 |
2023-01-30 | $0.66 | $0.66 | $0.60 | $0.63 | $0.63 | 169,960 |
2023-01-27 | $0.67 | $0.69 | $0.62 | $0.65 | $0.65 | 163,903 |
2023-01-26 | $0.81 | $0.82 | $0.55 | $0.63 | $0.63 | 499,077 |
2023-01-25 | $0.84 | $0.85 | $0.76 | $0.80 | $0.80 | 324,381 |
2023-01-24 | $0.71 | $0.83 | $0.67 | $0.79 | $0.79 | 643,343 |
2023-01-23 | $0.70 | $0.73 | $0.61 | $0.73 | $0.73 | 483,718 |
2023-01-20 | $0.61 | $0.71 | $0.58 | $0.69 | $0.69 | 735,741 |
2023-01-19 | $0.63 | $0.76 | $0.61 | $0.62 | $0.62 | 1,105,199 |
2023-01-18 | $0.61 | $0.68 | $0.57 | $0.64 | $0.64 | 483,562 |
2023-01-17 | $0.61 | $0.61 | $0.57 | $0.61 | $0.61 | 255,468 |
2023-01-13 | $0.62 | $0.63 | $0.58 | $0.58 | $0.58 | 278,035 |
2023-01-12 | $0.64 | $0.64 | $0.60 | $0.63 | $0.63 | 531,425 |
2023-01-11 | $0.71 | $0.71 | $0.61 | $0.63 | $0.63 | 967,596 |
2023-01-10 | $0.73 | $0.82 | $0.60 | $0.74 | $0.74 | 4,443,985 |
2023-01-09 | $0.50 | $0.62 | $0.50 | $0.61 | $0.61 | 1,511,292 |
2023-01-06 | $0.50 | $0.54 | $0.50 | $0.52 | $0.52 | 201,342 |
2023-01-05 | $0.54 | $0.54 | $0.49 | $0.51 | $0.51 | 150,215 |
2023-01-04 | $0.48 | $0.53 | $0.46 | $0.52 | $0.52 | 454,010 |
2023-01-03 | $0.50 | $0.53 | $0.46 | $0.47 | $0.47 | 307,268 |
2022-12-30 | $0.52 | $0.53 | $0.48 | $0.49 | $0.49 | 324,485 |
2022-12-29 | $0.51 | $0.52 | $0.47 | $0.50 | $0.50 | 284,260 |
2022-12-28 | $0.67 | $0.68 | $0.45 | $0.54 | $0.54 | 1,008,131 |
2022-12-27 | $0.56 | $0.71 | $0.48 | $0.65 | $0.65 | 2,799,965 |
2022-12-23 | $0.49 | $0.57 | $0.47 | $0.50 | $0.50 | 1,087,822 |
2022-12-22 | $0.44 | $0.50 | $0.42 | $0.47 | $0.47 | 1,449,930 |
2022-12-21 | $0.42 | $0.44 | $0.38 | $0.43 | $0.43 | 318,844 |
2022-12-20 | $0.46 | $0.46 | $0.40 | $0.41 | $0.41 | 195,944 |
2022-12-19 | $0.42 | $0.58 | $0.40 | $0.43 | $0.43 | 964,285 |
2022-12-16 | $0.40 | $0.45 | $0.40 | $0.45 | $0.45 | 358,140 |
2022-12-15 | $0.57 | $0.57 | $0.40 | $0.46 | $0.46 | 1,710,939 |
2022-12-14 | $0.88 | $0.88 | $0.58 | $0.62 | $0.62 | 4,073,052 |
2022-12-13 | $0.74 | $0.95 | $0.68 | $0.78 | $0.78 | 3,022,225 |
2022-12-12 | $0.72 | $0.79 | $0.72 | $0.73 | $0.73 | 267,301 |
2022-12-09 | $0.72 | $0.77 | $0.67 | $0.75 | $0.75 | 191,385 |
2022-12-08 | $0.81 | $0.81 | $0.68 | $0.76 | $0.76 | 277,183 |
2022-12-07 | $0.88 | $0.90 | $0.72 | $0.79 | $0.79 | 843,032 |
2022-12-06 | $1.66 | $1.66 | $1.41 | $1.49 | $1.49 | 55,523 |
2022-12-05 | $1.78 | $1.84 | $1.45 | $1.53 | $1.53 | 88,655 |
2022-12-02 | $1.83 | $1.91 | $1.81 | $1.84 | $1.84 | 50,271 |
2022-12-01 | $2.04 | $2.06 | $1.80 | $1.81 | $1.81 | 35,561 |
2022-11-30 | $2.06 | $2.15 | $2.02 | $2.03 | $2.03 | 42,068 |
2022-11-29 | $2.11 | $2.13 | $2.04 | $2.13 | $2.13 | 27,048 |
2022-11-28 | $2.14 | $2.24 | $2.04 | $2.09 | $2.09 | 61,386 |
2022-11-25 | $2.14 | $2.25 | $2.14 | $2.17 | $2.17 | 16,568 |
2022-11-23 | $2.24 | $2.38 | $2.12 | $2.20 | $2.20 | 102,736 |
2022-11-22 | $2.20 | $2.25 | $2.08 | $2.15 | $2.15 | 52,192 |
2022-11-21 | $2.16 | $2.32 | $2.01 | $2.14 | $2.14 | 42,761 |
2022-11-18 | $2.25 | $2.63 | $1.97 | $2.16 | $2.16 | 100,661 |
2022-11-17 | $2.05 | $2.13 | $2.00 | $2.10 | $2.10 | 98,488 |
2022-11-16 | $2.13 | $2.28 | $2.02 | $2.08 | $2.08 | 156,184 |
2022-11-15 | $2.22 | $2.26 | $1.90 | $2.15 | $2.15 | 289,906 |
2022-11-14 | $2.59 | $2.75 | $2.50 | $2.65 | $2.65 | 222,460 |
2022-11-11 | $3.60 | $4.20 | $2.44 | $2.92 | $2.92 | 7,672,100 |
2022-11-10 | $2.07 | $3.21 | $1.98 | $3.00 | $3.00 | 675,594 |
2022-11-09 | $2.27 | $2.49 | $1.87 | $2.13 | $2.13 | 368,204 |
2022-11-08 | $0.18 | $0.20 | $0.17 | $0.17 | $2.50 | 52,041 |
2022-11-07 | $0.18 | $0.24 | $0.16 | $0.23 | $3.41 | 42,273 |
2022-11-04 | $0.19 | $0.20 | $0.18 | $0.19 | $2.81 | 19,094 |
2022-11-03 | $0.19 | $0.20 | $0.18 | $0.19 | $2.84 | 8,883 |
2022-11-02 | $0.19 | $0.19 | $0.18 | $0.19 | $2.79 | 17,191 |
2022-11-01 | $0.20 | $0.20 | $0.18 | $0.18 | $2.75 | 15,998 |
2022-10-31 | $0.19 | $0.21 | $0.18 | $0.20 | $2.93 | 7,568 |
2022-10-28 | $0.20 | $0.21 | $0.19 | $0.19 | $2.86 | 23,681 |
2022-10-27 | $0.20 | $0.22 | $0.19 | $0.21 | $3.14 | 64,609 |
2022-10-26 | $0.21 | $0.22 | $0.19 | $0.19 | $2.88 | 31,871 |
2022-10-25 | $0.20 | $0.21 | $0.19 | $0.21 | $3.10 | 9,210 |
2022-10-24 | $0.21 | $0.21 | $0.19 | $0.21 | $3.12 | 19,249 |
2022-10-21 | $0.22 | $0.22 | $0.19 | $0.21 | $0.21 | 538,235 |
2022-10-20 | $0.23 | $0.23 | $0.20 | $0.21 | $0.21 | 248,533 |
2022-10-19 | $0.23 | $0.25 | $0.22 | $0.23 | $0.23 | 113,430 |
2022-10-18 | $0.26 | $0.26 | $0.23 | $0.23 | $0.23 | 316,106 |
2022-10-17 | $0.25 | $0.27 | $0.24 | $0.26 | $0.26 | 283,743 |
2022-10-14 | $0.23 | $0.29 | $0.22 | $0.27 | $0.27 | 969,841 |
2022-10-13 | $0.19 | $0.26 | $0.19 | $0.23 | $0.23 | 1,409,608 |
2022-10-12 | $0.21 | $0.22 | $0.19 | $0.21 | $0.21 | 249,583 |
2022-10-11 | $0.21 | $0.22 | $0.19 | $0.20 | $0.20 | 362,768 |
2022-10-10 | $0.23 | $0.23 | $0.21 | $0.21 | $0.21 | 290,250 |
2022-10-07 | $0.23 | $0.24 | $0.22 | $0.22 | $0.22 | 347,826 |
2022-10-06 | $0.21 | $0.24 | $0.21 | $0.22 | $0.22 | 807,149 |
2022-10-05 | $0.27 | $0.33 | $0.18 | $0.23 | $0.23 | 5,496,081 |
2022-10-04 | $0.19 | $0.21 | $0.19 | $0.20 | $0.20 | 399,116 |
2022-10-03 | $0.19 | $0.23 | $0.18 | $0.18 | $0.18 | 604,504 |
2022-09-30 | $0.19 | $0.20 | $0.18 | $0.19 | $0.19 | 176,206 |
2022-09-29 | $0.20 | $0.20 | $0.18 | $0.18 | $0.18 | 210,766 |
2022-09-28 | $0.19 | $0.19 | $0.18 | $0.19 | $0.19 | 190,326 |
2022-09-27 | $0.19 | $0.19 | $0.18 | $0.19 | $0.19 | 325,151 |
2022-09-26 | $0.17 | $0.19 | $0.17 | $0.19 | $0.19 | 403,187 |
2022-09-23 | $0.18 | $0.20 | $0.17 | $0.18 | $0.18 | 848,427 |
2022-09-22 | $0.20 | $0.20 | $0.17 | $0.18 | $0.18 | 1,159,989 |
2022-09-21 | $0.23 | $0.24 | $0.20 | $0.20 | $0.20 | 1,992,258 |
2022-09-20 | $0.26 | $0.26 | $0.22 | $0.23 | $0.23 | 2,645,223 |
2022-09-19 | $0.22 | $0.40 | $0.20 | $0.25 | $0.25 | 25,200,679 |
2022-09-16 | $0.25 | $0.25 | $0.21 | $0.22 | $0.22 | 740,721 |
2022-09-15 | $0.27 | $0.27 | $0.22 | $0.25 | $0.25 | 627,938 |
2022-09-14 | $0.28 | $0.29 | $0.26 | $0.26 | $0.26 | 358,817 |
2022-09-13 | $0.29 | $0.29 | $0.28 | $0.28 | $0.28 | 296,552 |
2022-09-12 | $0.30 | $0.33 | $0.28 | $0.29 | $0.29 | 601,102 |
2022-09-09 | $0.31 | $0.33 | $0.30 | $0.31 | $0.31 | 190,682 |
2022-09-08 | $0.30 | $0.34 | $0.29 | $0.32 | $0.32 | 357,256 |
2022-09-07 | $0.34 | $0.37 | $0.25 | $0.31 | $0.31 | 508,216 |
2022-09-06 | $0.36 | $0.37 | $0.33 | $0.34 | $0.34 | 712,852 |
2022-09-02 | $0.40 | $0.41 | $0.36 | $0.37 | $0.37 | 1,189,037 |
2022-09-01 | $0.41 | $0.43 | $0.39 | $0.40 | $0.40 | 393,393 |
2022-08-31 | $0.42 | $0.45 | $0.40 | $0.41 | $0.41 | 426,707 |
2022-08-30 | $0.43 | $0.45 | $0.41 | $0.41 | $0.41 | 311,660 |
2022-08-29 | $0.42 | $0.44 | $0.41 | $0.43 | $0.43 | 379,404 |
2022-08-26 | $0.43 | $0.45 | $0.42 | $0.42 | $0.42 | 616,036 |
2022-08-25 | $0.40 | $0.47 | $0.39 | $0.46 | $0.46 | 2,398,029 |
2022-08-24 | $0.49 | $0.51 | $0.42 | $0.44 | $0.44 | 3,450,452 |
2022-08-23 | $0.51 | $0.58 | $0.45 | $0.47 | $0.47 | 9,477,936 |
2022-08-22 | $0.40 | $0.49 | $0.39 | $0.45 | $0.45 | 5,425,662 |
2022-08-19 | $0.40 | $0.42 | $0.39 | $0.39 | $0.39 | 802,732 |
2022-08-18 | $0.39 | $0.41 | $0.39 | $0.39 | $0.39 | 991,424 |
2022-08-17 | $0.46 | $0.50 | $0.38 | $0.40 | $0.40 | 2,512,995 |
2022-08-16 | $0.43 | $0.46 | $0.41 | $0.45 | $0.45 | 1,736,021 |
2022-08-15 | $0.41 | $0.42 | $0.40 | $0.41 | $0.41 | 274,282 |
2022-08-12 | $0.40 | $0.40 | $0.39 | $0.39 | $0.39 | 278,818 |
2022-08-11 | $0.39 | $0.40 | $0.39 | $0.40 | $0.40 | 395,067 |
2022-08-10 | $0.38 | $0.39 | $0.37 | $0.38 | $0.38 | 499,974 |
2022-08-09 | $0.39 | $0.40 | $0.38 | $0.38 | $0.38 | 457,739 |
2022-08-08 | $0.39 | $0.42 | $0.39 | $0.40 | $0.40 | 1,214,798 |
2022-08-05 | $0.39 | $0.42 | $0.39 | $0.42 | $0.42 | 620,776 |
2022-08-04 | $0.41 | $0.43 | $0.40 | $0.42 | $0.42 | 617,173 |
2022-08-03 | $0.38 | $0.43 | $0.38 | $0.41 | $0.41 | 894,121 |
2022-08-02 | $0.38 | $0.41 | $0.36 | $0.40 | $0.40 | 1,012,872 |
2022-08-01 | $0.36 | $0.42 | $0.35 | $0.38 | $0.38 | 1,286,287 |
2022-07-29 | $0.39 | $0.41 | $0.36 | $0.38 | $0.38 | 1,990,302 |
2022-07-28 | $0.45 | $0.46 | $0.39 | $0.41 | $0.41 | 2,614,828 |
2022-07-27 | $0.51 | $0.51 | $0.42 | $0.47 | $0.47 | 3,517,018 |
2022-07-26 | $0.60 | $0.66 | $0.49 | $0.54 | $0.54 | 16,382,125 |
2022-07-25 | $0.61 | $0.70 | $0.45 | $0.45 | $0.45 | 42,167,948 |
2022-07-22 | $0.49 | $0.50 | $0.38 | $0.40 | $0.40 | 7,907,988 |
2022-07-21 | $0.37 | $0.40 | $0.37 | $0.38 | $0.38 | 157,351 |
2022-07-20 | $0.38 | $0.39 | $0.37 | $0.37 | $0.37 | 175,825 |
2022-07-19 | $0.37 | $0.40 | $0.37 | $0.37 | $0.37 | 240,175 |
2022-07-18 | $0.38 | $0.40 | $0.37 | $0.38 | $0.38 | 298,239 |
2022-07-15 | $0.40 | $0.40 | $0.37 | $0.38 | $0.38 | 271,077 |
2022-07-14 | $0.49 | $0.49 | $0.40 | $0.40 | $0.40 | 699,626 |
2022-07-13 | $0.46 | $0.55 | $0.45 | $0.54 | $0.54 | 774,088 |
2022-07-12 | $0.69 | $0.72 | $0.48 | $0.54 | $0.54 | 7,732,255 |
2022-07-11 | $0.45 | $0.48 | $0.41 | $0.47 | $0.47 | 2,522,234 |
2022-07-08 | $0.42 | $0.75 | $0.39 | $0.50 | $0.50 | 444,942 |
2022-07-07 | $0.40 | $0.45 | $0.39 | $0.44 | $0.44 | 90,029 |
2022-07-06 | $0.42 | $0.45 | $0.40 | $0.42 | $0.42 | 339,773 |
2022-07-05 | $0.44 | $0.44 | $0.41 | $0.42 | $0.42 | 165,424 |
2022-07-01 | $0.46 | $0.46 | $0.40 | $0.41 | $0.41 | 21,101 |
2022-06-30 | $0.45 | $0.46 | $0.41 | $0.42 | $0.42 | 113,341 |
2022-06-29 | $0.47 | $0.48 | $0.40 | $0.45 | $0.45 | 32,142 |
2022-06-28 | $0.54 | $0.54 | $0.45 | $0.47 | $0.47 | 46,994 |
2022-06-27 | $0.55 | $0.55 | $0.49 | $0.50 | $0.50 | 68,617 |
2022-06-24 | $0.48 | $0.70 | $0.46 | $0.53 | $0.53 | 145,763 |
2022-06-23 | $0.45 | $0.50 | $0.45 | $0.46 | $0.46 | 32,859 |
2022-06-22 | $0.50 | $0.52 | $0.46 | $0.47 | $0.47 | 42,764 |
2022-06-21 | $0.67 | $0.67 | $0.42 | $0.49 | $0.49 | 105,279 |
2022-06-17 | $0.57 | $0.59 | $0.55 | $0.58 | $0.58 | 7,341 |
2022-06-16 | $0.56 | $0.61 | $0.54 | $0.54 | $0.54 | 15,339 |
2022-06-15 | $0.60 | $0.60 | $0.58 | $0.59 | $0.59 | 11,528 |
2022-06-14 | $0.64 | $0.72 | $0.56 | $0.56 | $0.56 | 23,156 |
2022-06-13 | $0.66 | $0.70 | $0.64 | $0.66 | $0.66 | 42,313 |
2022-06-10 | $0.69 | $0.74 | $0.65 | $0.67 | $0.67 | 15,218 |
2022-06-09 | $0.65 | $0.72 | $0.62 | $0.68 | $0.68 | 54,084 |
2022-06-08 | $0.63 | $0.79 | $0.53 | $0.65 | $0.65 | 119,344 |
2022-06-07 | $0.70 | $0.74 | $0.65 | $0.67 | $0.67 | 12,553 |
2022-06-06 | $0.72 | $0.74 | $0.63 | $0.70 | $0.70 | 17,966 |
2022-06-03 | $0.85 | $0.85 | $0.64 | $0.70 | $0.70 | 55,424 |
2022-06-02 | $0.82 | $1.00 | $0.70 | $0.71 | $0.71 | 122,721 |
2022-06-01 | $0.65 | $0.77 | $0.65 | $0.70 | $0.70 | 71,432 |
2022-05-31 | $0.51 | $0.63 | $0.50 | $0.63 | $0.63 | 33,057 |
2022-05-27 | $0.50 | $0.52 | $0.49 | $0.51 | $0.51 | 13,290 |
2022-05-26 | $0.46 | $0.50 | $0.46 | $0.50 | $0.50 | 37,898 |
2022-05-25 | $0.49 | $0.53 | $0.40 | $0.47 | $0.47 | 131,797 |
2022-05-24 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 6,696 |
2022-05-23 | $0.56 | $0.57 | $0.52 | $0.54 | $0.54 | 9,523 |
2022-05-20 | $0.51 | $0.59 | $0.50 | $0.56 | $0.56 | 52,851 |
2022-05-19 | $0.50 | $0.51 | $0.46 | $0.50 | $0.50 | 39,431 |
2022-05-18 | $0.57 | $0.59 | $0.48 | $0.53 | $0.53 | 105,585 |
2022-05-17 | $0.62 | $0.63 | $0.58 | $0.59 | $0.59 | 36,048 |
2022-05-16 | $0.67 | $0.67 | $0.60 | $0.62 | $0.62 | 7,021 |
2022-05-13 | $0.62 | $0.68 | $0.57 | $0.58 | $0.58 | 25,972 |
2022-05-12 | $0.57 | $0.70 | $0.57 | $0.68 | $0.68 | 50,518 |
2022-05-11 | $0.71 | $0.72 | $0.66 | $0.71 | $0.71 | 5,831 |
2022-05-10 | $0.78 | $0.78 | $0.73 | $0.75 | $0.75 | 14,285 |
2022-05-09 | $0.82 | $0.82 | $0.77 | $0.79 | $0.79 | 30,723 |
2022-05-06 | $0.85 | $0.85 | $0.74 | $0.81 | $0.81 | 5,985 |
2022-05-05 | $0.88 | $0.88 | $0.81 | $0.85 | $0.85 | 43,343 |
2022-05-04 | $0.96 | $0.97 | $0.87 | $0.93 | $0.93 | 11,031 |
2022-05-03 | $0.96 | $1.02 | $0.96 | $0.98 | $0.98 | 18,366 |
2022-05-02 | $1.03 | $1.05 | $0.95 | $1.00 | $1.00 | 36,794 |
2022-04-29 | $1.03 | $1.03 | $1.00 | $1.01 | $1.01 | 8,832 |
2022-04-28 | $1.02 | $1.06 | $1.00 | $1.03 | $1.03 | 32,623 |
2022-04-27 | $1.00 | $1.03 | $1.00 | $1.01 | $1.01 | 13,622 |
2022-04-26 | $1.06 | $1.06 | $1.00 | $1.00 | $1.00 | 53,069 |
2022-04-25 | $1.04 | $1.11 | $1.00 | $1.01 | $1.01 | 28,396 |
2022-04-22 | $1.03 | $1.08 | $1.00 | $1.03 | $1.03 | 66,576 |
2022-04-21 | $1.12 | $1.19 | $1.00 | $1.00 | $1.00 | 102,944 |
2022-04-20 | $1.02 | $1.13 | $1.00 | $1.07 | $1.07 | 119,324 |
2022-04-19 | $1.07 | $1.14 | $1.00 | $1.05 | $1.05 | 97,808 |
2022-04-18 | $1.22 | $1.22 | $1.00 | $1.10 | $1.10 | 146,202 |
2022-04-14 | $1.21 | $1.24 | $1.17 | $1.18 | $1.18 | 57,001 |
2022-04-13 | $1.16 | $1.25 | $1.16 | $1.23 | $1.23 | 20,672 |
2022-04-12 | $1.21 | $1.24 | $1.17 | $1.23 | $1.23 | 56,061 |
2022-04-11 | $1.30 | $1.32 | $1.23 | $1.25 | $1.25 | 16,799 |
2022-04-08 | $1.31 | $1.40 | $1.30 | $1.34 | $1.34 | 76,865 |
2022-04-07 | $1.34 | $1.37 | $1.30 | $1.37 | $1.37 | 24,439 |
2022-04-06 | $1.32 | $1.35 | $1.30 | $1.34 | $1.34 | 17,179 |
2022-04-05 | $1.34 | $1.39 | $1.33 | $1.36 | $1.36 | 34,430 |
2022-04-04 | $1.48 | $1.58 | $1.32 | $1.32 | $1.32 | 125,957 |
2022-04-01 | $1.35 | $1.57 | $1.26 | $1.49 | $1.49 | 192,190 |
2022-03-31 | $1.35 | $1.45 | $1.29 | $1.35 | $1.35 | 60,834 |
2022-03-30 | $1.23 | $1.40 | $1.20 | $1.33 | $1.33 | 117,546 |
2022-03-29 | $1.17 | $1.27 | $1.16 | $1.22 | $1.22 | 34,196 |
2022-03-28 | $1.14 | $1.27 | $1.14 | $1.16 | $1.16 | 45,540 |
2022-03-25 | $1.20 | $1.26 | $1.05 | $1.18 | $1.18 | 165,609 |
2022-03-24 | $1.26 | $1.31 | $1.13 | $1.19 | $1.19 | 99,917 |
2022-03-23 | $1.39 | $1.39 | $1.25 | $1.26 | $1.26 | 64,528 |
2022-03-22 | $1.32 | $1.36 | $1.25 | $1.33 | $1.33 | 35,323 |
2022-03-21 | $1.33 | $1.39 | $1.28 | $1.31 | $1.31 | 7,718 |
2022-03-18 | $1.30 | $1.37 | $1.24 | $1.32 | $1.32 | 51,852 |
2022-03-17 | $1.24 | $1.34 | $1.24 | $1.27 | $1.27 | 33,314 |
2022-03-16 | $1.29 | $1.34 | $1.21 | $1.29 | $1.29 | 19,645 |
2022-03-15 | $1.26 | $1.34 | $1.23 | $1.28 | $1.28 | 46,300 |
2022-03-14 | $1.38 | $1.39 | $1.19 | $1.23 | $1.23 | 67,669 |
2022-03-11 | $1.29 | $1.40 | $1.23 | $1.26 | $1.26 | 162,820 |
2022-03-10 | $1.30 | $1.35 | $1.24 | $1.32 | $1.32 | 261,810 |
2022-03-09 | $1.20 | $1.31 | $1.15 | $1.18 | $1.18 | 64,569 |
2022-03-08 | $1.06 | $1.27 | $1.06 | $1.23 | $1.23 | 147,614 |
2022-03-07 | $1.05 | $1.13 | $1.00 | $1.04 | $1.04 | 65,486 |
2022-03-04 | $1.05 | $1.12 | $1.01 | $1.05 | $1.05 | 32,111 |
2022-03-03 | $1.11 | $1.16 | $1.05 | $1.09 | $1.09 | 126,763 |
2022-03-02 | $1.13 | $1.14 | $1.05 | $1.10 | $1.10 | 37,834 |
2022-03-01 | $1.11 | $1.17 | $1.07 | $1.10 | $1.10 | 111,201 |
2022-02-28 | $1.23 | $1.23 | $1.05 | $1.15 | $1.15 | 436,968 |
2022-02-25 | $1.34 | $1.34 | $1.15 | $1.15 | $1.15 | 240,547 |
2022-02-24 | $1.31 | $1.35 | $1.15 | $1.20 | $1.20 | 695,327 |
2022-02-23 | $2.10 | $2.19 | $1.95 | $2.10 | $2.10 | 103,280 |
2022-02-22 | $2.16 | $2.20 | $2.06 | $2.14 | $2.14 | 17,530 |
2022-02-18 | $2.13 | $2.16 | $2.12 | $2.16 | $2.16 | 4,796 |
2022-02-17 | $2.13 | $2.15 | $2.00 | $2.13 | $2.13 | 38,365 |
2022-02-16 | $2.25 | $2.25 | $2.10 | $2.20 | $2.20 | 8,978 |
2022-02-15 | $2.14 | $2.23 | $2.10 | $2.21 | $2.21 | 30,852 |
2022-02-14 | $2.15 | $2.22 | $2.14 | $2.15 | $2.15 | 13,362 |
2022-02-11 | $2.34 | $2.34 | $2.17 | $2.23 | $2.23 | 28,432 |
2022-02-10 | $2.23 | $2.30 | $2.15 | $2.29 | $2.29 | 6,168 |
2022-02-09 | $2.39 | $2.39 | $2.20 | $2.20 | $2.20 | 18,941 |
2022-02-08 | $2.23 | $2.39 | $2.23 | $2.39 | $2.39 | 8,670 |
2022-02-07 | $2.45 | $2.50 | $2.10 | $2.28 | $2.28 | 53,865 |
2022-02-04 | $2.00 | $2.43 | $2.00 | $2.43 | $2.43 | 23,465 |
2022-02-03 | $2.05 | $2.16 | $2.00 | $2.05 | $2.05 | 27,053 |
2022-02-02 | $2.14 | $2.24 | $2.05 | $2.14 | $2.14 | 36,095 |
2022-02-01 | $2.16 | $2.28 | $2.10 | $2.14 | $2.14 | 27,955 |
2022-01-31 | $2.10 | $2.17 | $2.07 | $2.11 | $2.11 | 17,940 |
2022-01-28 | $2.05 | $2.14 | $2.03 | $2.14 | $2.14 | 5,839 |
2022-01-27 | $2.00 | $2.25 | $1.95 | $2.06 | $2.06 | 53,123 |
2022-01-26 | $2.09 | $2.11 | $2.00 | $2.06 | $2.06 | 14,845 |
2022-01-25 | $2.12 | $2.14 | $1.95 | $2.00 | $2.00 | 41,735 |
2022-01-24 | $2.06 | $2.30 | $1.82 | $2.12 | $2.12 | 38,473 |
2022-01-21 | $2.22 | $2.24 | $2.01 | $2.07 | $2.07 | 31,311 |
2022-01-20 | $2.13 | $2.28 | $2.13 | $2.21 | $2.21 | 23,636 |
2022-01-19 | $2.13 | $2.13 | $1.98 | $2.04 | $2.04 | 35,506 |
2022-01-18 | $2.14 | $2.17 | $2.04 | $2.04 | $2.04 | 19,678 |
2022-01-14 | $2.10 | $2.21 | $2.10 | $2.19 | $2.19 | 10,278 |
2022-01-13 | $2.24 | $2.24 | $2.13 | $2.16 | $2.16 | 23,668 |
2022-01-12 | $2.17 | $2.40 | $2.15 | $2.17 | $2.17 | 39,215 |
2022-01-11 | $2.08 | $2.45 | $2.00 | $2.17 | $2.17 | 60,485 |
2022-01-10 | $2.18 | $2.20 | $1.90 | $1.94 | $1.94 | 66,452 |
2022-01-07 | $2.20 | $2.20 | $2.03 | $2.03 | $2.03 | 10,936 |
2022-01-06 | $2.10 | $2.16 | $2.08 | $2.08 | $2.08 | 7,048 |
2022-01-05 | $2.37 | $2.37 | $2.06 | $2.07 | $2.07 | 22,137 |
2022-01-04 | $2.27 | $2.37 | $2.10 | $2.10 | $2.10 | 22,908 |
2022-01-03 | $2.06 | $2.49 | $2.06 | $2.37 | $2.37 | 22,026 |
2021-12-31 | $2.00 | $2.15 | $2.00 | $2.10 | $2.10 | 21,186 |
2021-12-30 | $2.04 | $2.13 | $2.00 | $2.04 | $2.04 | 37,454 |
2021-12-29 | $1.86 | $2.13 | $1.80 | $2.05 | $2.05 | 77,288 |
2021-12-28 | $1.90 | $1.90 | $1.86 | $1.87 | $1.87 | 20,148 |
2021-12-27 | $1.98 | $2.00 | $1.87 | $1.91 | $1.91 | 55,636 |
2021-12-23 | $2.07 | $2.08 | $2.02 | $2.02 | $2.02 | 20,589 |
2021-12-22 | $2.05 | $2.12 | $2.00 | $2.05 | $2.05 | 50,467 |
2021-12-21 | $2.20 | $2.22 | $2.06 | $2.06 | $2.06 | 30,017 |
2021-12-20 | $2.17 | $2.19 | $1.95 | $2.11 | $2.11 | 42,671 |
2021-12-17 | $1.95 | $2.25 | $1.95 | $2.12 | $2.12 | 69,710 |
2021-12-16 | $2.00 | $2.55 | $2.00 | $2.07 | $2.07 | 163,884 |
2021-12-15 | $2.00 | $2.01 | $1.95 | $1.96 | $1.96 | 111,396 |
2021-12-14 | $2.21 | $2.25 | $1.98 | $2.00 | $2.00 | 200,783 |
2021-12-13 | $2.52 | $2.52 | $2.16 | $2.20 | $2.20 | 106,189 |
2021-12-10 | $2.65 | $2.70 | $2.50 | $2.52 | $2.52 | 32,635 |
2021-12-09 | $2.52 | $2.66 | $2.52 | $2.62 | $2.62 | 16,611 |
2021-12-08 | $2.47 | $2.60 | $2.47 | $2.55 | $2.55 | 28,390 |
2021-12-07 | $2.45 | $2.52 | $2.36 | $2.52 | $2.52 | 21,569 |
2021-12-06 | $2.42 | $2.55 | $2.41 | $2.45 | $2.45 | 13,001 |
2021-12-03 | $2.30 | $2.55 | $2.30 | $2.46 | $2.46 | 150,867 |
2021-12-02 | $2.51 | $2.56 | $2.30 | $2.30 | $2.30 | 71,956 |
2021-12-01 | $2.82 | $2.82 | $2.51 | $2.52 | $2.52 | 36,709 |
2021-11-30 | $2.79 | $2.92 | $2.70 | $2.83 | $2.83 | 37,525 |
2021-11-29 | $2.70 | $2.95 | $2.66 | $2.85 | $2.85 | 17,473 |
2021-11-26 | $2.90 | $2.90 | $2.60 | $2.70 | $2.70 | 25,649 |
2021-11-24 | $2.80 | $2.92 | $2.80 | $2.81 | $2.81 | 19,313 |
2021-11-23 | $2.96 | $3.00 | $2.76 | $2.84 | $2.84 | 44,533 |
2021-11-22 | $3.22 | $3.23 | $2.85 | $3.05 | $3.05 | 64,247 |
2021-11-19 | $3.38 | $3.39 | $3.28 | $3.28 | $3.28 | 23,291 |
2021-11-18 | $3.42 | $3.42 | $3.01 | $3.37 | $3.37 | 75,884 |
2021-11-17 | $3.45 | $3.65 | $3.41 | $3.47 | $3.47 | 34,711 |
2021-11-16 | $3.57 | $3.57 | $3.37 | $3.50 | $3.50 | 35,259 |
2021-11-15 | $3.60 | $3.61 | $3.46 | $3.58 | $3.58 | 34,615 |
2021-11-12 | $3.56 | $3.62 | $3.45 | $3.50 | $3.50 | 39,075 |
2021-11-11 | $3.63 | $3.75 | $3.54 | $3.66 | $3.66 | 29,123 |
2021-11-10 | $3.62 | $3.80 | $3.52 | $3.65 | $3.65 | 43,255 |
2021-11-09 | $3.70 | $3.70 | $3.53 | $3.68 | $3.68 | 23,117 |
2021-11-08 | $3.77 | $3.81 | $3.66 | $3.70 | $3.70 | 23,750 |
2021-11-05 | $3.69 | $3.82 | $3.63 | $3.79 | $3.79 | 23,606 |
2021-11-04 | $3.70 | $3.84 | $3.64 | $3.68 | $3.68 | 30,303 |
2021-11-03 | $3.60 | $3.87 | $3.60 | $3.75 | $3.75 | 21,227 |
2021-11-02 | $3.65 | $3.74 | $3.60 | $3.60 | $3.60 | 15,544 |
2021-11-01 | $3.92 | $3.99 | $3.60 | $3.67 | $3.67 | 25,549 |
2021-10-29 | $3.85 | $3.95 | $3.80 | $3.88 | $3.88 | 24,261 |
2021-10-28 | $3.80 | $4.15 | $3.68 | $3.94 | $3.94 | 10,192 |
2021-10-27 | $4.04 | $4.04 | $3.66 | $3.81 | $3.81 | 43,644 |
2021-10-26 | $4.20 | $4.38 | $3.97 | $4.13 | $4.13 | 40,116 |
2021-10-25 | $3.82 | $4.20 | $3.78 | $4.20 | $4.20 | 56,941 |
2021-10-22 | $3.66 | $3.95 | $3.65 | $3.82 | $3.82 | 80,370 |
2021-10-21 | $3.80 | $3.82 | $3.54 | $3.66 | $3.66 | 23,687 |
2021-10-20 | $3.91 | $3.91 | $3.64 | $3.72 | $3.72 | 35,040 |
2021-10-19 | $3.96 | $3.98 | $3.65 | $3.90 | $3.90 | 97,350 |
2021-10-18 | $3.33 | $4.45 | $3.33 | $4.00 | $4.00 | 421,502 |
2021-10-15 | $3.42 | $3.42 | $3.26 | $3.30 | $3.30 | 15,419 |
2021-10-14 | $3.36 | $3.45 | $3.33 | $3.41 | $3.41 | 10,931 |
2021-10-13 | $3.45 | $3.45 | $3.23 | $3.33 | $3.33 | 24,331 |
2021-10-12 | $3.52 | $3.52 | $3.20 | $3.36 | $3.36 | 44,088 |
2021-10-11 | $3.41 | $3.58 | $3.40 | $3.46 | $3.46 | 29,837 |
2021-10-08 | $3.52 | $3.60 | $3.45 | $3.52 | $3.52 | 38,025 |
2021-10-07 | $3.50 | $3.65 | $3.46 | $3.50 | $3.50 | 4,359 |
2021-10-06 | $3.68 | $3.74 | $3.50 | $3.51 | $3.51 | 23,664 |
2021-10-05 | $3.81 | $3.93 | $3.52 | $3.67 | $3.67 | 24,407 |
2021-10-04 | $4.08 | $4.08 | $3.76 | $3.81 | $3.81 | 6,426 |
2021-10-01 | $3.70 | $4.06 | $3.65 | $4.06 | $4.06 | 36,788 |
2021-09-30 | $3.73 | $3.74 | $3.50 | $3.68 | $3.68 | 58,077 |
2021-09-29 | $4.00 | $4.03 | $3.62 | $3.73 | $3.73 | 59,511 |
2021-09-28 | $4.09 | $4.13 | $3.88 | $3.96 | $3.96 | 26,087 |
2021-09-27 | $4.00 | $4.16 | $4.00 | $4.04 | $4.04 | 8,659 |
2021-09-24 | $4.14 | $4.20 | $4.00 | $4.12 | $4.12 | 22,462 |
2021-09-23 | $4.20 | $4.20 | $4.08 | $4.11 | $4.11 | 5,265 |
2021-09-22 | $4.01 | $4.15 | $4.00 | $4.05 | $4.05 | 20,756 |
2021-09-21 | $4.15 | $4.27 | $4.00 | $4.10 | $4.10 | 16,808 |
2021-09-20 | $4.59 | $4.67 | $4.12 | $4.20 | $4.20 | 26,090 |
2021-09-17 | $4.61 | $4.71 | $4.59 | $4.61 | $4.61 | 5,507 |
2021-09-16 | $4.59 | $4.69 | $4.59 | $4.60 | $4.60 | 6,235 |
2021-09-15 | $4.59 | $4.71 | $4.59 | $4.60 | $4.60 | 9,305 |
2021-09-14 | $4.85 | $4.85 | $4.59 | $4.64 | $4.64 | 37,771 |
2021-09-13 | $4.78 | $4.83 | $4.59 | $4.59 | $4.59 | 9,683 |
2021-09-10 | $4.80 | $4.95 | $4.71 | $4.81 | $4.81 | 25,927 |
2021-09-09 | $4.39 | $4.79 | $4.39 | $4.72 | $4.72 | 24,961 |
2021-09-08 | $5.16 | $5.16 | $4.53 | $4.55 | $4.55 | 17,925 |
2021-09-07 | $5.18 | $5.18 | $4.75 | $4.86 | $4.86 | 21,381 |
2021-09-03 | $4.78 | $5.12 | $4.61 | $5.12 | $5.12 | 34,286 |
2021-09-02 | $4.50 | $4.65 | $4.50 | $4.65 | $4.65 | 29,187 |
2021-09-01 | $4.38 | $4.50 | $4.31 | $4.50 | $4.50 | 25,102 |
2021-08-31 | $4.18 | $4.48 | $4.14 | $4.42 | $4.42 | 26,789 |
2021-08-30 | $4.16 | $4.20 | $4.04 | $4.20 | $4.20 | 20,735 |
2021-08-27 | $4.12 | $4.29 | $4.10 | $4.17 | $4.17 | 22,701 |
2021-08-26 | $4.22 | $4.29 | $3.87 | $4.11 | $4.11 | 73,044 |
2021-08-25 | $4.23 | $4.28 | $4.21 | $4.25 | $4.25 | 14,221 |
2021-08-24 | $4.36 | $4.36 | $4.26 | $4.34 | $4.34 | 12,273 |
2021-08-23 | $4.25 | $4.40 | $4.15 | $4.40 | $4.40 | 20,465 |
2021-08-20 | $4.25 | $4.50 | $4.20 | $4.24 | $4.24 | 12,577 |
2021-08-19 | $4.35 | $4.35 | $4.11 | $4.20 | $4.20 | 36,184 |
2021-08-18 | $4.32 | $4.45 | $4.32 | $4.40 | $4.40 | 13,105 |
2021-08-17 | $4.50 | $4.50 | $4.30 | $4.31 | $4.31 | 10,771 |
2021-08-16 | $4.25 | $4.51 | $4.17 | $4.49 | $4.49 | 29,546 |
2021-08-13 | $4.34 | $4.35 | $4.30 | $4.33 | $4.33 | 26,750 |
2021-08-12 | $4.30 | $4.46 | $4.30 | $4.30 | $4.30 | 19,946 |
2021-08-11 | $4.35 | $4.55 | $4.25 | $4.35 | $4.35 | 18,554 |
2021-08-10 | $4.50 | $4.55 | $4.30 | $4.30 | $4.30 | 43,954 |
2021-08-09 | $4.75 | $4.80 | $4.51 | $4.55 | $4.55 | 17,372 |
2021-08-06 | $4.63 | $4.69 | $4.53 | $4.62 | $4.62 | 10,104 |
2021-08-05 | $4.54 | $4.69 | $4.53 | $4.62 | $4.62 | 23,952 |
2021-08-04 | $4.70 | $4.74 | $4.60 | $4.65 | $4.65 | 18,840 |
2021-08-03 | $4.73 | $4.73 | $4.50 | $4.70 | $4.70 | 119,615 |
2021-08-02 | $4.83 | $4.83 | $4.74 | $4.74 | $4.74 | 2,141 |
2021-07-30 | $4.75 | $4.92 | $4.59 | $4.77 | $4.77 | 20,186 |
2021-07-29 | $4.91 | $4.91 | $4.63 | $4.83 | $4.83 | 13,154 |
2021-07-28 | $4.55 | $4.86 | $4.49 | $4.80 | $4.80 | 36,907 |
2021-07-27 | $4.46 | $4.55 | $4.40 | $4.52 | $4.52 | 9,427 |
2021-07-26 | $4.39 | $4.55 | $4.37 | $4.46 | $4.46 | 37,661 |
2021-07-23 | $4.56 | $4.58 | $4.39 | $4.42 | $4.42 | 78,151 |
2021-07-22 | $4.51 | $4.80 | $4.51 | $4.60 | $4.60 | 14,469 |
2021-07-21 | $4.60 | $4.70 | $4.53 | $4.59 | $4.59 | 19,079 |
2021-07-20 | $4.52 | $4.78 | $4.41 | $4.55 | $4.55 | 93,746 |
2021-07-19 | $5.01 | $5.04 | $4.75 | $4.81 | $4.81 | 31,965 |
2021-07-16 | $5.19 | $5.20 | $5.01 | $5.12 | $5.12 | 22,604 |
2021-07-15 | $5.10 | $5.20 | $5.05 | $5.14 | $5.14 | 10,342 |
2021-07-14 | $5.16 | $5.17 | $5.05 | $5.10 | $5.10 | 12,427 |
2021-07-13 | $5.30 | $5.38 | $5.06 | $5.12 | $5.12 | 18,649 |
2021-07-12 | $5.39 | $5.51 | $5.19 | $5.30 | $5.30 | 25,491 |
2021-07-09 | $5.30 | $5.39 | $5.26 | $5.39 | $5.39 | 13,660 |
2021-07-08 | $5.40 | $5.42 | $5.25 | $5.35 | $5.35 | 31,710 |
2021-07-07 | $5.92 | $5.92 | $5.45 | $5.59 | $5.59 | 46,947 |
2021-07-06 | $5.76 | $5.76 | $5.60 | $5.70 | $5.70 | 20,888 |
2021-07-02 | $5.97 | $5.97 | $5.55 | $5.78 | $5.78 | 31,734 |
2021-07-01 | $5.67 | $6.00 | $5.65 | $5.88 | $5.88 | 46,317 |
2021-06-30 | $5.60 | $5.74 | $5.60 | $5.74 | $5.74 | 69,464 |
2021-06-29 | $5.24 | $5.72 | $5.17 | $5.65 | $5.65 | 288,771 |
2021-06-28 | $5.38 | $5.38 | $5.25 | $5.29 | $5.29 | 21,710 |
2021-06-25 | $5.36 | $5.38 | $5.12 | $5.38 | $5.38 | 27,819 |
2021-06-24 | $5.17 | $5.39 | $5.10 | $5.31 | $5.31 | 50,539 |
2021-06-23 | $5.07 | $5.22 | $5.01 | $5.22 | $5.22 | 46,686 |
2021-06-22 | $5.09 | $5.14 | $5.00 | $5.07 | $5.07 | 52,871 |
2021-06-21 | $5.27 | $5.27 | $4.99 | $5.14 | $5.14 | 63,847 |
2021-06-18 | $5.01 | $5.29 | $4.92 | $5.28 | $5.28 | 102,083 |
2021-06-17 | $5.10 | $5.10 | $4.95 | $5.05 | $5.05 | 94,171 |
2021-06-16 | $5.30 | $5.30 | $4.91 | $5.10 | $5.10 | 189,805 |
2021-06-15 | $5.72 | $5.72 | $4.88 | $5.29 | $5.29 | 397,598 |
2021-06-14 | $6.42 | $6.47 | $5.79 | $5.79 | $5.79 | 162,285 |
2021-06-11 | $6.65 | $6.79 | $6.29 | $6.47 | $6.47 | 70,923 |
2021-06-10 | $6.75 | $6.83 | $6.47 | $6.58 | $6.58 | 57,326 |
2021-06-09 | $6.60 | $6.80 | $6.57 | $6.75 | $6.75 | 27,595 |
2021-06-08 | $6.84 | $6.91 | $6.46 | $6.60 | $6.60 | 79,704 |
2021-06-07 | $6.93 | $7.04 | $6.76 | $6.87 | $6.87 | 29,179 |
2021-06-04 | $6.80 | $6.96 | $6.70 | $6.86 | $6.86 | 34,484 |
2021-06-03 | $6.86 | $6.92 | $6.65 | $6.76 | $6.76 | 25,758 |
2021-06-02 | $6.93 | $6.95 | $6.87 | $6.94 | $6.94 | 21,032 |
2021-06-01 | $7.00 | $7.09 | $6.85 | $7.00 | $7.00 | 36,217 |
2021-05-28 | $7.10 | $7.10 | $6.79 | $7.04 | $7.04 | 81,903 |
2021-05-27 | $7.06 | $7.09 | $6.76 | $6.98 | $6.98 | 53,882 |
2021-05-26 | $7.40 | $7.40 | $6.63 | $7.07 | $7.07 | 161,388 |
2021-05-25 | $7.40 | $7.40 | $7.28 | $7.40 | $7.40 | 15,715 |
2021-05-24 | $7.39 | $7.39 | $7.20 | $7.28 | $7.28 | 7,853 |
2021-05-21 | $7.38 | $7.49 | $7.16 | $7.29 | $7.29 | 27,619 |
2021-05-20 | $7.25 | $7.50 | $7.12 | $7.30 | $7.30 | 23,261 |
2021-05-19 | $7.51 | $7.70 | $7.06 | $7.23 | $7.23 | 59,255 |
2021-05-18 | $7.24 | $7.39 | $7.02 | $7.27 | $7.27 | 41,687 |
2021-05-17 | $7.51 | $7.68 | $7.06 | $7.11 | $7.11 | 37,849 |
2021-05-14 | $7.57 | $7.65 | $7.45 | $7.54 | $7.54 | 25,554 |
2021-05-13 | $7.55 | $7.81 | $7.23 | $7.30 | $7.30 | 54,259 |
2021-05-12 | $7.85 | $7.85 | $7.40 | $7.67 | $7.67 | 51,124 |
2021-05-11 | $7.72 | $7.82 | $7.40 | $7.82 | $7.82 | 32,622 |
2021-05-10 | $8.10 | $8.15 | $7.58 | $7.72 | $7.72 | 48,261 |
2021-05-07 | $8.07 | $8.49 | $8.02 | $8.10 | $8.10 | 77,171 |
2021-05-06 | $8.23 | $8.49 | $7.90 | $8.07 | $8.07 | 50,519 |
2021-05-05 | $8.60 | $8.75 | $7.90 | $8.30 | $8.30 | 73,296 |
2021-05-04 | $8.87 | $8.90 | $8.24 | $8.51 | $8.51 | 45,667 |
2021-05-03 | $9.88 | $9.88 | $8.37 | $8.57 | $8.57 | 167,200 |
2021-04-30 | $9.50 | $9.81 | $9.40 | $9.65 | $9.65 | 142,323 |
2021-04-29 | $8.65 | $9.42 | $8.61 | $9.42 | $9.42 | 180,924 |
2021-04-28 | $8.13 | $8.58 | $7.80 | $8.57 | $8.57 | 146,823 |
2021-04-27 | $7.46 | $8.14 | $7.38 | $8.10 | $8.10 | 105,793 |
2021-04-26 | $7.20 | $7.45 | $7.16 | $7.45 | $7.45 | 53,583 |
2021-04-23 | $6.70 | $7.25 | $6.51 | $7.25 | $7.25 | 102,774 |
2021-04-22 | $6.83 | $6.91 | $6.60 | $6.70 | $6.70 | 50,272 |
2021-04-21 | $6.66 | $6.88 | $6.60 | $6.63 | $6.63 | 55,299 |
2021-04-20 | $6.99 | $7.14 | $6.58 | $6.66 | $6.66 | 62,426 |
2021-04-19 | $7.36 | $7.72 | $6.60 | $6.60 | $6.60 | 95,822 |
2021-04-16 | $7.50 | $7.75 | $7.26 | $7.40 | $7.40 | 97,428 |
2021-04-15 | $7.85 | $7.93 | $7.54 | $7.73 | $7.73 | 129,567 |
2021-04-14 | $8.00 | $8.00 | $7.60 | $7.69 | $7.69 | 99,034 |
2021-04-13 | $8.15 | $8.25 | $7.55 | $7.62 | $7.62 | 151,341 |
2021-04-12 | $6.90 | $8.12 | $6.68 | $7.87 | $7.87 | 367,267 |
2021-04-09 | $7.00 | $7.15 | $6.80 | $6.90 | $6.90 | 38,156 |
2021-04-08 | $6.51 | $7.34 | $6.51 | $6.94 | $6.94 | 70,126 |
2021-04-07 | $6.67 | $6.99 | $6.50 | $6.90 | $6.90 | 64,920 |
2021-04-06 | $6.94 | $7.23 | $6.60 | $6.70 | $6.70 | 84,427 |
2021-04-05 | $7.50 | $7.65 | $7.15 | $7.17 | $7.17 | 37,320 |
2021-04-01 | $7.26 | $7.65 | $7.20 | $7.49 | $7.49 | 53,157 |
2021-03-31 | $7.61 | $7.67 | $7.29 | $7.31 | $7.31 | 57,595 |
2021-03-30 | $7.58 | $7.85 | $7.54 | $7.61 | $7.61 | 8,212 |
2021-03-29 | $7.95 | $8.09 | $7.60 | $7.60 | $7.60 | 40,135 |
2021-03-26 | $7.40 | $8.00 | $7.40 | $7.95 | $7.95 | 36,582 |
2021-03-25 | $7.19 | $7.50 | $7.00 | $7.50 | $7.50 | 26,681 |
2021-03-24 | $7.49 | $7.50 | $6.57 | $7.32 | $7.32 | 113,947 |
2021-03-23 | $7.35 | $7.35 | $6.54 | $6.61 | $6.61 | 200,100 |
2021-03-22 | $7.85 | $7.85 | $7.25 | $7.45 | $7.45 | 50,460 |
2021-03-19 | $8.18 | $8.20 | $7.40 | $7.76 | $7.76 | 96,293 |
2021-03-18 | $8.66 | $8.66 | $7.93 | $7.99 | $7.99 | 62,661 |
2021-03-17 | $9.08 | $9.08 | $8.60 | $8.60 | $8.60 | 17,211 |
2021-03-16 | $8.50 | $9.50 | $8.50 | $8.80 | $8.80 | 48,944 |
2021-03-15 | $8.85 | $8.85 | $8.43 | $8.45 | $8.45 | 20,705 |
2021-03-12 | $8.66 | $8.97 | $8.47 | $8.86 | $8.86 | 62,805 |
2021-03-11 | $8.50 | $8.99 | $8.50 | $8.69 | $8.69 | 58,816 |
2021-03-10 | $8.99 | $9.01 | $8.50 | $8.59 | $8.59 | 27,613 |
2021-03-09 | $8.92 | $9.46 | $8.75 | $9.10 | $9.10 | 59,666 |
2021-03-08 | $9.13 | $9.22 | $8.69 | $8.92 | $8.92 | 28,993 |
2021-03-05 | $8.50 | $9.48 | $8.50 | $9.33 | $9.33 | 50,100 |
2021-03-04 | $9.13 | $9.45 | $8.36 | $8.50 | $8.50 | 66,886 |
2021-03-03 | $9.86 | $9.90 | $8.71 | $9.25 | $9.25 | 136,399 |
2021-03-02 | $10.14 | $10.15 | $9.47 | $9.61 | $9.61 | 55,058 |
2021-03-01 | $9.71 | $11.36 | $9.66 | $10.02 | $10.02 | 58,468 |
2021-02-26 | $10.60 | $10.62 | $9.60 | $10.00 | $10.00 | 20,981 |
2021-02-25 | $10.00 | $10.22 | $9.62 | $10.10 | $10.10 | 55,706 |
2021-02-24 | $9.50 | $10.25 | $9.07 | $10.23 | $10.23 | 39,836 |
2021-02-23 | $10.53 | $10.53 | $9.23 | $9.30 | $9.30 | 35,641 |
2021-02-22 | $10.93 | $10.98 | $10.05 | $10.98 | $10.98 | 29,219 |
2021-02-19 | $10.68 | $11.02 | $10.51 | $10.81 | $10.81 | 19,764 |
2021-02-18 | $11.41 | $11.41 | $10.60 | $10.70 | $10.70 | 44,764 |
2021-02-17 | $11.69 | $11.75 | $10.60 | $11.28 | $11.28 | 54,005 |
2021-02-16 | $10.60 | $11.18 | $10.54 | $11.14 | $11.14 | 54,195 |
2021-02-12 | $10.00 | $10.72 | $9.51 | $10.40 | $10.40 | 69,375 |
2021-02-11 | $9.68 | $9.74 | $9.08 | $9.48 | $9.48 | 20,865 |
2021-02-10 | $8.70 | $9.66 | $8.35 | $9.60 | $9.60 | 82,542 |
2021-02-09 | $9.00 | $9.00 | $8.41 | $8.63 | $8.63 | 28,008 |
2021-02-08 | $9.00 | $9.18 | $8.26 | $9.00 | $9.00 | 30,239 |
2021-02-05 | $9.75 | $9.75 | $8.66 | $8.96 | $8.96 | 49,969 |
2021-02-04 | $9.50 | $9.82 | $9.29 | $9.38 | $9.38 | 52,671 |
2021-02-03 | $8.40 | $9.38 | $8.27 | $9.20 | $9.20 | 65,211 |
2021-02-02 | $7.50 | $8.20 | $7.30 | $7.97 | $7.97 | 20,102 |
2021-02-01 | $7.18 | $7.65 | $7.03 | $7.40 | $7.40 | 31,161 |
2021-01-29 | $7.02 | $7.50 | $6.96 | $7.18 | $7.18 | 34,470 |
2021-01-28 | $7.58 | $7.60 | $6.93 | $7.02 | $7.02 | 61,387 |
2021-01-27 | $7.50 | $8.00 | $7.30 | $7.61 | $7.61 | 46,518 |
2021-01-26 | $8.00 | $8.08 | $7.22 | $7.44 | $7.44 | 82,388 |
2021-01-25 | $8.90 | $9.00 | $8.12 | $8.25 | $8.25 | 55,350 |
2021-01-22 | $8.31 | $8.75 | $8.11 | $8.64 | $8.64 | 68,305 |
2021-01-21 | $7.92 | $8.21 | $7.83 | $8.03 | $8.03 | 44,307 |
2021-01-20 | $8.00 | $8.05 | $7.41 | $7.93 | $7.93 | 34,140 |
2021-01-19 | $8.02 | $8.51 | $7.68 | $8.04 | $8.04 | 151,785 |
2021-01-15 | $8.26 | $10.00 | $6.75 | $7.56 | $7.56 | 589,054 |
Versus Systems Inc (VS) News Headlines
Recent Versus Systems Inc (VS) News
Similar Companies to Versus Systems Inc (VS) in the Electronic Gaming & Multimedia Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Sea Ltd | SE | Electronic Gaming & Multimedia | Communication Services | 33,800 |
Activision Blizzard Inc | ATVI | Electronic Gaming & Multimedia | Communication Services | 11,000 |
Electronic Arts Inc | EA | Electronic Gaming & Multimedia | Communication Services | 10,000 |
Playtika Holding Corp | PLTK | Electronic Gaming & Multimedia | Communication Services | 5,400 |
Bilibili Inc | BILI | Electronic Gaming & Multimedia | Communication Services | 5,235 |
Sciplay Corp - Class A | SCPL | Electronic Gaming & Multimedia | Communication Services | 3,800 |
Take-Two Interactive Software Inc | TTWO | Electronic Gaming & Multimedia | Communication Services | 2,800 |
Zynga Inc - Class A | ZNGA | Electronic Gaming & Multimedia | Communication Services | 2,146 |
Roblox Corporation - Class A | RBLX | Electronic Gaming & Multimedia | Communication Services | 2,136 |
Avid Technology Inc | AVID | Electronic Gaming & Multimedia | Communication Services | 1,300 |