Vasta Platform Ltd Class A (VSTA) Exchange: NASDAQ
Data as of Aug. 21, 2025
$4.28 ($0.05) 1.18%
Vasta Platform Ltd Class A - Daily Information
Click for more stock information on Vasta Platform Ltd Class A.| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $4.19 |
| Previous Close | $4.28 |
| High | $4.29 |
| Low | $4.13 |
| Adjusted Open | $4.19 |
| Previous Adjusted Close | $4.28 |
| Adjusted High | $4.29 |
| Adjusted Low | $4.13 |
About Vasta Platform Ltd Class A (VSTA)
DELISTED - VISTA EYECARE INC
Invest in Vasta Platform Ltd Class A (VSTA)
Historical Stock Data for Vasta Platform Ltd Class A (VSTA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | $4.19 | $4.29 | $4.13 | $4.28 | $4.28 | 11,189 |
| 2025-08-11 | $4.28 | $4.29 | $3.89 | $4.23 | $4.23 | 5,786 |
| 2025-08-08 | $4.23 | $4.30 | $4.16 | $4.26 | $4.26 | 3,793 |
| 2025-08-07 | $4.29 | $4.30 | $4.10 | $4.23 | $4.23 | 13,413 |
| 2025-08-06 | $4.25 | $4.27 | $4.20 | $4.26 | $4.26 | 6,345 |
| 2025-08-05 | $4.18 | $4.30 | $4.18 | $4.25 | $4.25 | 4,375 |
| 2025-08-04 | $4.25 | $4.30 | $4.16 | $4.22 | $4.22 | 19,529 |
| 2025-08-01 | $4.17 | $4.23 | $4.16 | $4.23 | $4.23 | 2,179 |
| 2025-07-31 | $4.17 | $4.20 | $4.07 | $4.13 | $4.13 | 19,274 |
| 2025-07-30 | $4.03 | $4.19 | $4.03 | $4.15 | $4.15 | 4,249 |
| 2025-07-29 | $3.96 | $4.13 | $3.91 | $4.12 | $4.12 | 17,122 |
| 2025-07-28 | $4.18 | $4.22 | $4.01 | $4.03 | $4.03 | 22,795 |
| 2025-07-25 | $4.01 | $4.15 | $4.01 | $4.14 | $4.14 | 4,066 |
| 2025-07-24 | $4.00 | $4.10 | $4.00 | $4.10 | $4.10 | 5,323 |
| 2025-07-23 | $4.12 | $4.14 | $4.05 | $4.10 | $4.10 | 25,346 |
| 2025-07-22 | $4.10 | $4.12 | $4.02 | $4.06 | $4.06 | 12,259 |
| 2025-07-21 | $4.07 | $4.15 | $4.02 | $4.12 | $4.12 | 6,297 |
| 2025-07-18 | $4.20 | $4.20 | $4.13 | $4.13 | $4.13 | 12,870 |
| 2025-07-17 | $4.14 | $4.20 | $3.92 | $4.16 | $4.16 | 3,709 |
| 2025-07-16 | $4.05 | $4.16 | $3.98 | $4.14 | $4.14 | 16,993 |
| 2025-07-15 | $4.06 | $4.19 | $4.01 | $4.19 | $4.19 | 5,264 |
| 2025-07-14 | $4.05 | $4.09 | $3.90 | $4.06 | $4.06 | 7,130 |
| 2025-07-11 | $4.03 | $4.14 | $4.00 | $4.05 | $4.05 | 4,813 |
| 2025-07-10 | $4.07 | $4.16 | $4.01 | $4.06 | $4.06 | 6,176 |
| 2025-07-09 | $4.12 | $4.20 | $4.01 | $4.11 | $4.11 | 24,426 |
| 2025-07-08 | $4.17 | $4.17 | $4.10 | $4.14 | $4.14 | 1,383 |
| 2025-07-07 | $4.21 | $4.25 | $4.14 | $4.19 | $4.19 | 6,166 |
| 2025-07-03 | $4.20 | $4.28 | $4.20 | $4.28 | $4.28 | 6,078 |
| 2025-07-02 | $4.14 | $4.30 | $4.13 | $4.29 | $4.29 | 17,002 |
| 2025-07-01 | $4.21 | $4.29 | $4.21 | $4.26 | $4.26 | 8,820 |
| 2025-06-30 | $4.28 | $4.29 | $4.20 | $4.27 | $4.27 | 46,287 |
| 2025-06-27 | $4.24 | $4.28 | $4.15 | $4.27 | $4.27 | 17,065 |
| 2025-06-26 | $4.22 | $4.30 | $4.19 | $4.30 | $4.30 | 13,452 |
| 2025-06-25 | $4.26 | $4.29 | $4.24 | $4.25 | $4.25 | 3,309 |
| 2025-06-24 | $4.30 | $4.30 | $4.25 | $4.26 | $4.26 | 20,345 |
| 2025-06-23 | $4.40 | $4.40 | $4.20 | $4.24 | $4.24 | 28,984 |
| 2025-06-20 | $4.26 | $4.35 | $4.19 | $4.24 | $4.24 | 9,730 |
| 2025-06-18 | $4.26 | $4.37 | $4.23 | $4.37 | $4.37 | 5,369 |
| 2025-06-17 | $4.36 | $4.50 | $4.18 | $4.26 | $4.26 | 15,509 |
| 2025-06-16 | $4.25 | $4.37 | $4.25 | $4.37 | $4.37 | 15,142 |
| 2025-06-13 | $4.16 | $4.34 | $4.12 | $4.29 | $4.29 | 11,108 |
| 2025-06-12 | $4.11 | $4.50 | $4.09 | $4.16 | $4.16 | 117,460 |
| 2025-06-11 | $4.20 | $4.27 | $4.09 | $4.13 | $4.13 | 30,605 |
| 2025-06-10 | $4.14 | $4.23 | $4.11 | $4.21 | $4.21 | 56,423 |
| 2025-06-09 | $4.19 | $4.23 | $4.09 | $4.15 | $4.15 | 71,664 |
| 2025-06-06 | $4.16 | $4.22 | $4.15 | $4.19 | $4.19 | 40,730 |
| 2025-06-05 | $4.16 | $4.20 | $4.09 | $4.15 | $4.15 | 14,286 |
| 2025-06-04 | $4.00 | $4.15 | $4.00 | $4.15 | $4.15 | 20,794 |
| 2025-06-03 | $4.04 | $4.10 | $4.02 | $4.08 | $4.08 | 6,333 |
| 2025-06-02 | $4.12 | $4.16 | $4.06 | $4.06 | $4.06 | 17,570 |
| 2025-05-30 | $4.12 | $4.19 | $4.10 | $4.19 | $4.19 | 14,676 |
| 2025-05-29 | $4.28 | $4.28 | $4.07 | $4.07 | $4.07 | 36,399 |
| 2025-05-28 | $4.08 | $4.25 | $4.03 | $4.23 | $4.23 | 45,612 |
| 2025-05-27 | $3.96 | $4.18 | $3.90 | $4.17 | $4.17 | 86,655 |
| 2025-05-23 | $3.91 | $4.10 | $3.91 | $4.01 | $4.01 | 23,642 |
| 2025-05-22 | $3.96 | $4.06 | $3.96 | $4.00 | $4.00 | 7,721 |
| 2025-05-21 | $4.02 | $4.09 | $3.91 | $3.97 | $3.97 | 17,632 |
| 2025-05-20 | $4.01 | $4.08 | $4.01 | $4.03 | $4.03 | 17,522 |
| 2025-05-19 | $3.98 | $4.10 | $3.90 | $4.03 | $4.03 | 38,950 |
| 2025-05-16 | $4.03 | $4.20 | $3.91 | $4.07 | $4.07 | 37,991 |
| 2025-05-15 | $4.06 | $4.11 | $4.03 | $4.08 | $4.08 | 9,345 |
| 2025-05-14 | $4.04 | $4.16 | $3.92 | $4.06 | $4.06 | 72,499 |
| 2025-05-13 | $4.09 | $4.11 | $3.70 | $4.08 | $4.08 | 96,927 |
| 2025-05-12 | $4.19 | $4.26 | $3.56 | $3.95 | $3.95 | 176,050 |
| 2025-05-09 | $4.40 | $4.40 | $4.21 | $4.29 | $4.29 | 50,591 |
| 2025-05-08 | $4.26 | $4.40 | $4.15 | $4.31 | $4.31 | 56,898 |
| 2025-05-07 | $4.37 | $4.38 | $4.27 | $4.31 | $4.31 | 29,472 |
| 2025-05-06 | $4.45 | $4.45 | $4.00 | $4.30 | $4.30 | 150,743 |
| 2025-05-05 | $4.41 | $4.61 | $4.41 | $4.51 | $4.51 | 59,150 |
| 2025-05-02 | $4.64 | $4.64 | $4.42 | $4.45 | $4.45 | 24,014 |
| 2025-05-01 | $4.33 | $4.58 | $4.33 | $4.56 | $4.56 | 22,116 |
| 2025-04-30 | $4.25 | $4.48 | $4.23 | $4.45 | $4.45 | 59,164 |
| 2025-04-29 | $4.80 | $4.89 | $4.14 | $4.50 | $4.50 | 135,390 |
| 2025-04-28 | $4.90 | $5.10 | $4.77 | $4.81 | $4.81 | 86,305 |
| 2025-04-25 | $4.76 | $5.07 | $4.74 | $4.82 | $4.82 | 47,401 |
| 2025-04-24 | $4.82 | $4.90 | $4.77 | $4.87 | $4.87 | 43,378 |
| 2025-04-23 | $4.84 | $5.10 | $4.80 | $4.82 | $4.82 | 115,165 |
| 2025-04-22 | $4.99 | $5.02 | $4.71 | $4.90 | $4.90 | 21,714 |
| 2025-04-21 | $4.90 | $5.24 | $4.88 | $4.98 | $4.98 | 75,016 |
| 2025-04-17 | $4.83 | $5.00 | $4.70 | $4.87 | $4.87 | 33,696 |
| 2025-04-16 | $5.05 | $5.10 | $4.60 | $4.83 | $4.83 | 68,678 |
| 2025-04-15 | $5.12 | $5.25 | $4.87 | $5.05 | $5.05 | 52,386 |
| 2025-04-14 | $5.16 | $5.49 | $4.97 | $5.05 | $5.05 | 146,301 |
| 2025-04-11 | $4.86 | $4.99 | $4.73 | $4.86 | $4.86 | 106,718 |
| 2025-04-10 | $4.70 | $4.90 | $4.65 | $4.73 | $4.73 | 66,194 |
| 2025-04-09 | $4.57 | $4.74 | $4.57 | $4.65 | $4.65 | 114,924 |
| 2025-04-08 | $3.74 | $4.78 | $3.74 | $4.57 | $4.57 | 152,295 |
| 2025-04-07 | $4.03 | $4.47 | $3.55 | $3.57 | $3.57 | 153,142 |
| 2025-04-04 | $4.32 | $4.48 | $3.85 | $4.24 | $4.24 | 161,651 |
| 2025-04-03 | $4.49 | $4.70 | $3.62 | $4.46 | $4.46 | 70,472 |
| 2025-04-02 | $4.50 | $4.75 | $4.49 | $4.57 | $4.57 | 19,646 |
| 2025-04-01 | $4.56 | $4.67 | $4.30 | $4.57 | $4.57 | 51,329 |
| 2025-03-31 | $4.73 | $4.80 | $4.37 | $4.53 | $4.53 | 69,205 |
| 2025-03-28 | $4.40 | $4.50 | $4.35 | $4.36 | $4.36 | 37,553 |
| 2025-03-27 | $4.15 | $4.36 | $4.14 | $4.35 | $4.35 | 56,071 |
| 2025-03-26 | $3.83 | $4.10 | $3.78 | $4.03 | $4.03 | 23,895 |
| 2025-03-25 | $3.62 | $3.88 | $3.55 | $3.73 | $3.73 | 26,741 |
| 2025-03-24 | $3.55 | $3.68 | $3.37 | $3.63 | $3.63 | 16,199 |
| 2025-03-21 | $3.52 | $3.58 | $3.45 | $3.51 | $3.51 | 36,276 |
| 2025-03-20 | $3.27 | $3.54 | $3.27 | $3.48 | $3.48 | 36,236 |
| 2025-03-19 | $3.57 | $3.58 | $3.32 | $3.32 | $3.32 | 26,914 |
| 2025-03-18 | $3.51 | $3.55 | $3.39 | $3.55 | $3.55 | 9,487 |
| 2025-03-17 | $3.42 | $3.72 | $3.40 | $3.54 | $3.54 | 6,414 |
| 2025-03-14 | $3.56 | $3.60 | $3.24 | $3.36 | $3.36 | 98,600 |
| 2025-03-13 | $3.55 | $3.60 | $3.40 | $3.56 | $3.56 | 29,864 |
| 2025-03-12 | $3.31 | $3.43 | $3.31 | $3.35 | $3.35 | 45,557 |
| 2025-03-11 | $3.36 | $3.39 | $3.21 | $3.31 | $3.31 | 9,772 |
| 2025-03-10 | $3.27 | $3.29 | $3.01 | $3.23 | $3.23 | 10,834 |
| 2025-03-07 | $3.15 | $3.23 | $3.06 | $3.21 | $3.21 | 9,117 |
| 2025-03-06 | $3.24 | $3.24 | $3.13 | $3.17 | $3.17 | 5,444 |
| 2025-03-05 | $3.15 | $3.24 | $3.12 | $3.19 | $3.19 | 13,441 |
| 2025-03-04 | $3.10 | $3.20 | $2.88 | $3.12 | $3.12 | 6,970 |
| 2025-03-03 | $3.05 | $3.14 | $2.86 | $3.08 | $3.08 | 21,014 |
| 2025-02-28 | $2.98 | $3.05 | $2.92 | $2.99 | $2.99 | 8,501 |
| 2025-02-27 | $2.86 | $2.95 | $2.85 | $2.91 | $2.91 | 10,368 |
| 2025-02-26 | $2.88 | $2.92 | $2.83 | $2.92 | $2.92 | 7,069 |
| 2025-02-25 | $2.85 | $2.90 | $2.83 | $2.85 | $2.85 | 6,229 |
| 2025-02-24 | $2.66 | $2.85 | $2.66 | $2.84 | $2.84 | 33,340 |
| 2025-02-21 | $2.85 | $2.88 | $2.66 | $2.75 | $2.75 | 5,928 |
| 2025-02-20 | $2.86 | $2.86 | $2.80 | $2.80 | $2.80 | 3,855 |
| 2025-02-19 | $2.73 | $2.85 | $2.73 | $2.79 | $2.79 | 17,383 |
| 2025-02-18 | $2.74 | $2.85 | $2.55 | $2.84 | $2.84 | 29,723 |
| 2025-02-14 | $2.62 | $2.83 | $2.62 | $2.79 | $2.79 | 5,148 |
| 2025-02-13 | $2.85 | $2.88 | $2.61 | $2.65 | $2.65 | 107,471 |
| 2025-02-12 | $2.89 | $2.89 | $2.85 | $2.85 | $2.85 | 4,451 |
| 2025-02-11 | $2.83 | $2.89 | $2.83 | $2.85 | $2.85 | 4,774 |
| 2025-02-10 | $2.85 | $2.86 | $2.82 | $2.86 | $2.86 | 8,129 |
| 2025-02-07 | $2.80 | $2.85 | $2.80 | $2.85 | $2.85 | 6,535 |
| 2025-02-06 | $2.73 | $2.90 | $2.65 | $2.88 | $2.88 | 22,161 |
| 2025-02-05 | $2.78 | $2.78 | $2.61 | $2.77 | $2.77 | 13,626 |
| 2025-02-04 | $2.84 | $2.86 | $2.66 | $2.78 | $2.78 | 14,176 |
| 2025-02-03 | $2.74 | $2.90 | $2.69 | $2.85 | $2.85 | 12,841 |
| 2025-01-31 | $2.70 | $2.85 | $2.70 | $2.77 | $2.77 | 22,223 |
| 2025-01-30 | $2.85 | $2.85 | $2.59 | $2.72 | $2.72 | 10,376 |
| 2025-01-29 | $2.55 | $2.86 | $2.55 | $2.80 | $2.80 | 34,604 |
| 2025-01-28 | $2.50 | $2.70 | $2.50 | $2.68 | $2.68 | 3,732 |
| 2025-01-27 | $2.74 | $2.74 | $2.64 | $2.66 | $2.66 | 8,736 |
| 2025-01-24 | $2.66 | $2.70 | $2.61 | $2.65 | $2.65 | 7,876 |
| 2025-01-23 | $2.50 | $2.70 | $2.50 | $2.62 | $2.62 | 20,635 |
| 2025-01-22 | $2.48 | $2.53 | $2.46 | $2.50 | $2.50 | 23,824 |
| 2025-01-21 | $2.50 | $2.60 | $2.30 | $2.50 | $2.50 | 30,018 |
| 2025-01-17 | $2.32 | $2.45 | $2.32 | $2.43 | $2.43 | 22,912 |
| 2025-01-16 | $2.40 | $2.41 | $2.35 | $2.35 | $2.35 | 6,907 |
| 2025-01-15 | $2.33 | $2.44 | $2.26 | $2.44 | $2.44 | 20,643 |
| 2025-01-14 | $2.31 | $2.40 | $2.12 | $2.36 | $2.36 | 26,314 |
| 2025-01-13 | $2.34 | $2.36 | $2.18 | $2.35 | $2.35 | 36,101 |
| 2025-01-10 | $2.31 | $2.31 | $2.28 | $2.28 | $2.28 | 25,113 |
| 2025-01-08 | $2.35 | $2.35 | $2.27 | $2.30 | $2.30 | 3,048 |
| 2025-01-07 | $2.27 | $2.38 | $2.27 | $2.38 | $2.38 | 5,408 |
| 2025-01-06 | $2.24 | $2.28 | $2.22 | $2.28 | $2.28 | 10,770 |
| 2025-01-03 | $2.21 | $2.29 | $2.16 | $2.23 | $2.23 | 16,919 |
| 2025-01-02 | $2.00 | $2.29 | $2.00 | $2.25 | $2.25 | 39,954 |
| 2024-12-31 | $2.14 | $2.20 | $2.00 | $2.00 | $2.00 | 608,707 |
| 2024-12-30 | $2.30 | $2.30 | $2.10 | $2.16 | $2.16 | 254,051 |
| 2024-12-27 | $2.32 | $2.40 | $2.16 | $2.40 | $2.40 | 22,940 |
| 2024-12-26 | $2.29 | $2.34 | $2.20 | $2.34 | $2.34 | 8,468 |
| 2024-12-24 | $2.21 | $2.29 | $2.21 | $2.29 | $2.29 | 730 |
| 2024-12-23 | $2.28 | $2.28 | $2.11 | $2.24 | $2.24 | 94,600 |
| 2024-12-20 | $2.15 | $2.35 | $2.03 | $2.30 | $2.30 | 24,132 |
| 2024-12-19 | $1.67 | $2.17 | $1.67 | $2.14 | $2.14 | 3,433,920 |
| 2024-12-18 | $1.97 | $1.97 | $1.80 | $1.92 | $1.92 | 169,517 |
| 2024-12-17 | $1.83 | $1.96 | $1.60 | $1.87 | $1.87 | 36,622 |
| 2024-12-16 | $2.05 | $2.36 | $1.83 | $1.92 | $1.92 | 82,663 |
| 2024-12-13 | $2.12 | $2.14 | $2.06 | $2.06 | $2.06 | 55,332 |
| 2024-12-12 | $2.12 | $2.15 | $2.12 | $2.13 | $2.13 | 8,303 |
| 2024-12-11 | $2.20 | $2.20 | $2.18 | $2.18 | $2.18 | 1,855 |
| 2024-12-10 | $2.15 | $2.24 | $2.11 | $2.21 | $2.21 | 7,509 |
| 2024-12-09 | $2.15 | $2.35 | $2.12 | $2.18 | $2.18 | 43,111 |
| 2024-12-06 | $2.21 | $2.22 | $2.15 | $2.20 | $2.20 | 11,164 |
| 2024-12-05 | $2.33 | $2.33 | $2.20 | $2.24 | $2.24 | 9,170 |
| 2024-12-04 | $2.25 | $2.30 | $2.24 | $2.27 | $2.27 | 8,333 |
| 2024-12-03 | $2.33 | $2.35 | $2.26 | $2.28 | $2.28 | 8,755 |
| 2024-12-02 | $2.47 | $2.49 | $2.21 | $2.40 | $2.40 | 16,610 |
| 2024-11-29 | $2.52 | $2.55 | $2.51 | $2.51 | $2.51 | 1,515 |
| 2024-11-27 | $2.49 | $2.56 | $2.49 | $2.55 | $2.55 | 6,109 |
| 2024-11-26 | $2.56 | $2.56 | $2.50 | $2.52 | $2.52 | 6,466 |
| 2024-11-25 | $2.50 | $2.56 | $2.50 | $2.53 | $2.53 | 7,944 |
| 2024-11-22 | $2.52 | $2.55 | $2.47 | $2.53 | $2.53 | 2,920 |
| 2024-11-21 | $2.54 | $2.54 | $2.50 | $2.51 | $2.51 | 8,262 |
| 2024-11-20 | $2.53 | $2.64 | $2.51 | $2.51 | $2.51 | 8,329 |
| 2024-11-19 | $2.48 | $2.56 | $2.48 | $2.53 | $2.53 | 19,077 |
| 2024-11-18 | $2.48 | $2.59 | $2.48 | $2.59 | $2.59 | 1,083 |
| 2024-11-15 | $2.48 | $2.68 | $2.48 | $2.50 | $2.50 | 2,268 |
| 2024-11-14 | $2.53 | $2.60 | $2.46 | $2.46 | $2.46 | 23,836 |
| 2024-11-13 | $2.49 | $2.64 | $2.46 | $2.54 | $2.54 | 3,365 |
| 2024-11-12 | $2.48 | $2.59 | $2.40 | $2.49 | $2.49 | 28,383 |
| 2024-11-11 | $2.52 | $2.57 | $2.48 | $2.48 | $2.48 | 10,934 |
| 2024-11-08 | $2.38 | $2.70 | $2.38 | $2.55 | $2.55 | 44,550 |
| 2024-11-07 | $2.65 | $2.79 | $2.59 | $2.70 | $2.70 | 13,548 |
| 2024-11-06 | $2.57 | $2.70 | $2.57 | $2.65 | $2.65 | 12,967 |
| 2024-11-05 | $2.68 | $2.70 | $2.53 | $2.69 | $2.69 | 3,360 |
| 2024-11-04 | $2.60 | $2.70 | $2.57 | $2.69 | $2.69 | 4,570 |
| 2024-11-01 | $2.60 | $2.70 | $2.47 | $2.70 | $2.70 | 13,470 |
| 2024-10-31 | $2.67 | $2.70 | $2.60 | $2.60 | $2.60 | 6,091 |
| 2024-10-30 | $2.66 | $2.70 | $2.56 | $2.62 | $2.62 | 14,486 |
| 2024-10-29 | $2.70 | $2.70 | $2.48 | $2.61 | $2.61 | 2,960 |
| 2024-10-28 | $2.60 | $2.65 | $2.59 | $2.63 | $2.63 | 6,869 |
| 2024-10-25 | $2.63 | $2.65 | $2.57 | $2.60 | $2.60 | 3,585 |
| 2024-10-24 | $2.57 | $2.70 | $2.54 | $2.63 | $2.63 | 15,333 |
| 2024-10-23 | $2.49 | $2.66 | $2.49 | $2.66 | $2.66 | 974 |
| 2024-10-22 | $2.57 | $2.67 | $2.53 | $2.64 | $2.64 | 10,755 |
| 2024-10-21 | $2.69 | $2.70 | $2.60 | $2.61 | $2.61 | 15,718 |
| 2024-10-18 | $2.49 | $2.56 | $2.49 | $2.56 | $2.56 | 1,074 |
| 2024-10-17 | $2.52 | $2.57 | $2.52 | $2.57 | $2.57 | 670 |
| 2024-10-16 | $2.52 | $2.59 | $2.52 | $2.55 | $2.55 | 2,339 |
| 2024-10-15 | $2.57 | $2.59 | $2.57 | $2.59 | $2.59 | 715 |
| 2024-10-14 | $2.65 | $2.65 | $2.58 | $2.58 | $2.58 | 1,666 |
| 2024-10-11 | $2.59 | $2.63 | $2.58 | $2.60 | $2.60 | 5,051 |
| 2024-10-10 | $2.55 | $2.61 | $2.51 | $2.61 | $2.61 | 8,461 |
| 2024-10-09 | $2.56 | $2.65 | $2.48 | $2.53 | $2.53 | 13,772 |
| 2024-10-08 | $2.55 | $2.62 | $2.53 | $2.62 | $2.62 | 12,152 |
| 2024-10-07 | $2.69 | $2.69 | $2.50 | $2.53 | $2.53 | 53,612 |
| 2024-10-04 | $2.61 | $2.66 | $2.60 | $2.66 | $2.66 | 8,012 |
| 2024-10-03 | $2.69 | $2.69 | $2.63 | $2.63 | $2.63 | 2,983 |
| 2024-10-02 | $2.62 | $2.67 | $2.62 | $2.65 | $2.65 | 2,651 |
| 2024-10-01 | $2.65 | $2.65 | $2.59 | $2.60 | $2.60 | 8,463 |
| 2024-09-30 | $2.65 | $2.72 | $2.62 | $2.63 | $2.63 | 37,605 |
| 2024-09-27 | $2.64 | $2.65 | $2.60 | $2.60 | $2.60 | 5,113 |
| 2024-09-26 | $2.60 | $2.62 | $2.59 | $2.62 | $2.62 | 18,060 |
| 2024-09-25 | $2.60 | $2.61 | $2.52 | $2.61 | $2.61 | 19,008 |
| 2024-09-24 | $2.64 | $2.66 | $2.55 | $2.57 | $2.57 | 6,732 |
| 2024-09-23 | $2.60 | $2.62 | $2.56 | $2.60 | $2.60 | 12,924 |
| 2024-09-20 | $2.60 | $2.60 | $2.59 | $2.60 | $2.60 | 8,275 |
| 2024-09-19 | $2.62 | $2.72 | $2.56 | $2.63 | $2.63 | 20,351 |
| 2024-09-18 | $2.55 | $2.72 | $2.55 | $2.68 | $2.68 | 54,874 |
| 2024-09-17 | $2.57 | $2.65 | $2.57 | $2.60 | $2.60 | 12,930 |
| 2024-09-16 | $2.56 | $2.69 | $2.56 | $2.60 | $2.60 | 28,304 |
| 2024-09-13 | $2.54 | $2.61 | $2.54 | $2.60 | $2.60 | 83,608 |
| 2024-09-12 | $2.50 | $2.53 | $2.47 | $2.52 | $2.52 | 70,553 |
| 2024-09-11 | $2.49 | $2.55 | $2.49 | $2.52 | $2.52 | 59,536 |
| 2024-09-10 | $2.48 | $2.54 | $2.46 | $2.50 | $2.50 | 348,376 |
| 2024-09-09 | $2.48 | $2.57 | $2.41 | $2.50 | $2.50 | 213,801 |
| 2024-09-06 | $2.48 | $2.51 | $2.39 | $2.50 | $2.50 | 136,895 |
| 2024-09-05 | $2.40 | $2.60 | $2.36 | $2.50 | $2.50 | 394,998 |
| 2024-09-04 | $2.23 | $2.50 | $2.15 | $2.37 | $2.37 | 939,548 |
| 2024-09-03 | $2.20 | $2.31 | $2.20 | $2.23 | $2.23 | 1,317,659 |
| 2024-08-30 | $2.26 | $2.34 | $2.20 | $2.20 | $2.20 | 29,534 |
| 2024-08-29 | $2.23 | $2.30 | $2.11 | $2.24 | $2.24 | 99,578 |
| 2024-08-28 | $2.24 | $2.32 | $2.16 | $2.24 | $2.24 | 229,663 |
| 2024-08-27 | $2.73 | $2.73 | $2.13 | $2.23 | $2.23 | 459,726 |
| 2024-08-26 | $2.88 | $2.88 | $2.75 | $2.77 | $2.77 | 25,061 |
| 2024-08-23 | $2.87 | $2.88 | $2.79 | $2.82 | $2.82 | 55,238 |
| 2024-08-22 | $2.86 | $2.86 | $2.80 | $2.83 | $2.83 | 130,540 |
| 2024-08-21 | $2.83 | $2.95 | $2.76 | $2.78 | $2.78 | 26,400 |
| 2024-08-20 | $2.83 | $2.90 | $2.75 | $2.80 | $2.80 | 28,405 |
| 2024-08-19 | $2.92 | $2.94 | $2.78 | $2.78 | $2.78 | 64,999 |
| 2024-08-16 | $2.97 | $3.00 | $2.85 | $2.88 | $2.88 | 35,312 |
| 2024-08-15 | $2.93 | $3.02 | $2.72 | $2.95 | $2.95 | 220,671 |
| 2024-08-14 | $2.89 | $2.91 | $2.87 | $2.91 | $2.91 | 25,607 |
| 2024-08-13 | $2.93 | $2.96 | $2.88 | $2.89 | $2.89 | 72,887 |
| 2024-08-12 | $2.99 | $3.04 | $2.89 | $2.93 | $2.93 | 79,730 |
| 2024-08-09 | $3.06 | $3.30 | $2.90 | $2.99 | $2.99 | 202,545 |
| 2024-08-08 | $3.47 | $3.47 | $2.99 | $3.12 | $3.12 | 134,905 |
| 2024-08-07 | $2.90 | $2.92 | $2.86 | $2.90 | $2.90 | 47,828 |
| 2024-08-06 | $2.85 | $2.94 | $2.80 | $2.80 | $2.80 | 209,959 |
| 2024-08-05 | $2.83 | $2.93 | $2.82 | $2.83 | $2.83 | 7,667 |
| 2024-08-02 | $2.87 | $3.08 | $2.75 | $2.91 | $2.91 | 149,537 |
| 2024-08-01 | $2.92 | $2.97 | $2.87 | $2.96 | $2.96 | 9,057 |
| 2024-07-31 | $3.02 | $3.05 | $2.96 | $2.99 | $2.99 | 52,523 |
| 2024-07-30 | $2.89 | $3.01 | $2.89 | $2.95 | $2.95 | 5,335 |
| 2024-07-29 | $3.07 | $3.07 | $2.91 | $2.98 | $2.98 | 59,172 |
| 2024-07-26 | $3.01 | $3.08 | $2.96 | $3.05 | $3.05 | 6,347 |
| 2024-07-25 | $3.07 | $3.07 | $3.07 | $3.07 | $3.07 | 271 |
| 2024-07-24 | $2.88 | $3.03 | $2.87 | $3.00 | $3.00 | 15,327 |
| 2024-07-23 | $2.90 | $3.09 | $2.90 | $3.00 | $3.00 | 2,249 |
| 2024-07-22 | $3.00 | $3.01 | $2.88 | $2.89 | $2.89 | 53,045 |
| 2024-07-19 | $2.96 | $3.01 | $2.96 | $3.01 | $3.01 | 1,722 |
| 2024-07-18 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 288 |
| 2024-07-17 | $3.00 | $3.07 | $2.91 | $3.01 | $3.01 | 10,572 |
| 2024-07-16 | $2.91 | $3.04 | $2.90 | $3.01 | $3.01 | 10,569 |
| 2024-07-15 | $3.06 | $3.06 | $2.90 | $2.90 | $2.90 | 18,331 |
| 2024-07-12 | $3.04 | $3.20 | $3.00 | $3.03 | $3.03 | 104,969 |
| 2024-07-11 | $3.11 | $3.19 | $3.02 | $3.10 | $3.10 | 27,613 |
| 2024-07-10 | $3.10 | $3.20 | $3.00 | $3.15 | $3.15 | 29,799 |
| 2024-07-09 | $3.11 | $3.20 | $3.00 | $3.00 | $3.00 | 20,016 |
| 2024-07-08 | $3.15 | $3.15 | $3.15 | $3.15 | $3.15 | 718 |
| 2024-07-05 | $3.14 | $3.15 | $3.05 | $3.15 | $3.15 | 3,015 |
| 2024-07-03 | $3.01 | $3.10 | $2.97 | $3.08 | $3.08 | 31,067 |
| 2024-07-02 | $3.12 | $3.12 | $2.96 | $3.00 | $3.00 | 19,733 |
| 2024-07-01 | $3.05 | $3.13 | $2.98 | $3.05 | $3.05 | 4,413 |
| 2024-06-28 | $2.93 | $3.05 | $2.90 | $3.05 | $3.05 | 16,930 |
| 2024-06-27 | $3.00 | $3.14 | $3.00 | $3.01 | $3.01 | 23,586 |
| 2024-06-26 | $3.08 | $3.14 | $2.95 | $3.05 | $3.05 | 14,557 |
| 2024-06-25 | $3.01 | $3.06 | $2.97 | $3.04 | $3.04 | 5,876 |
| 2024-06-24 | $3.09 | $3.09 | $2.95 | $3.01 | $3.01 | 6,116 |
| 2024-06-21 | $2.96 | $3.14 | $2.95 | $3.14 | $3.14 | 29,344 |
| 2024-06-20 | $3.10 | $3.10 | $2.98 | $3.10 | $3.10 | 25,046 |
| 2024-06-18 | $3.03 | $3.10 | $2.99 | $3.05 | $3.05 | 7,252 |
| 2024-06-17 | $3.29 | $3.29 | $3.05 | $3.05 | $3.05 | 19,195 |
| 2024-06-14 | $3.08 | $3.15 | $3.08 | $3.11 | $3.11 | 7,204 |
| 2024-06-13 | $3.10 | $3.21 | $3.04 | $3.15 | $3.15 | 40,694 |
| 2024-06-12 | $3.34 | $3.34 | $3.11 | $3.15 | $3.15 | 6,227 |
| 2024-06-11 | $3.25 | $3.37 | $3.23 | $3.30 | $3.30 | 4,798 |
| 2024-06-10 | $3.34 | $3.46 | $3.26 | $3.26 | $3.26 | 29,934 |
| 2024-06-07 | $3.27 | $3.41 | $3.26 | $3.40 | $3.40 | 8,416 |
| 2024-06-06 | $3.61 | $3.61 | $3.09 | $3.40 | $3.40 | 37,340 |
| 2024-06-05 | $3.37 | $3.48 | $3.30 | $3.40 | $3.40 | 14,280 |
| 2024-06-04 | $3.45 | $3.60 | $3.38 | $3.40 | $3.40 | 10,713 |
| 2024-06-03 | $3.47 | $3.50 | $3.38 | $3.43 | $3.43 | 128,125 |
| 2024-05-31 | $3.53 | $3.54 | $3.50 | $3.50 | $3.50 | 866 |
| 2024-05-30 | $3.46 | $3.52 | $3.44 | $3.52 | $3.52 | 4,772 |
| 2024-05-29 | $3.50 | $3.54 | $3.45 | $3.46 | $3.46 | 21,072 |
| 2024-05-28 | $3.56 | $3.60 | $3.49 | $3.50 | $3.50 | 4,159 |
| 2024-05-24 | $3.58 | $3.60 | $3.56 | $3.57 | $3.57 | 16,420 |
| 2024-05-23 | $3.55 | $3.55 | $3.50 | $3.50 | $3.50 | 2,362 |
| 2024-05-22 | $3.52 | $3.60 | $3.52 | $3.56 | $3.56 | 9,252 |
| 2024-05-21 | $3.60 | $3.60 | $3.55 | $3.60 | $3.60 | 45,096 |
| 2024-05-20 | $3.65 | $3.65 | $3.30 | $3.59 | $3.59 | 1,033,937 |
| 2024-05-17 | $3.65 | $3.65 | $3.61 | $3.61 | $3.61 | 6,808 |
| 2024-05-16 | $3.65 | $3.68 | $3.62 | $3.65 | $3.65 | 4,601 |
| 2024-05-15 | $3.69 | $3.69 | $3.65 | $3.68 | $3.68 | 10,531 |
| 2024-05-14 | $3.61 | $3.78 | $3.61 | $3.66 | $3.66 | 5,598 |
| 2024-05-13 | $3.64 | $3.67 | $3.55 | $3.58 | $3.58 | 10,226 |
| 2024-05-10 | $3.66 | $3.82 | $3.59 | $3.61 | $3.61 | 10,050 |
| 2024-05-09 | $3.79 | $3.80 | $3.60 | $3.62 | $3.62 | 5,004 |
| 2024-05-08 | $3.76 | $3.78 | $3.74 | $3.76 | $3.76 | 5,414 |
| 2024-05-07 | $3.80 | $3.83 | $3.79 | $3.80 | $3.80 | 5,344 |
| 2024-05-06 | $3.80 | $3.81 | $3.79 | $3.80 | $3.80 | 30,681 |
| 2024-05-03 | $3.77 | $3.80 | $3.75 | $3.80 | $3.80 | 5,345 |
| 2024-05-02 | $3.80 | $3.80 | $3.78 | $3.78 | $3.78 | 2,464 |
| 2024-05-01 | $3.83 | $3.83 | $3.79 | $3.79 | $3.79 | 2,362 |
| 2024-04-30 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 555 |
| 2024-04-29 | $3.75 | $3.81 | $3.75 | $3.79 | $3.79 | 6,956 |
| 2024-04-26 | $3.80 | $3.81 | $3.79 | $3.80 | $3.80 | 17,217 |
| 2024-04-25 | $3.80 | $3.80 | $3.78 | $3.79 | $3.79 | 4,403 |
| 2024-04-24 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 180 |
| 2024-04-23 | $3.75 | $3.84 | $3.75 | $3.80 | $3.80 | 6,019 |
| 2024-04-22 | $3.79 | $3.85 | $3.79 | $3.80 | $3.80 | 12,500 |
| 2024-04-19 | $3.66 | $3.75 | $3.49 | $3.74 | $3.74 | 16,109 |
| 2024-04-18 | $3.73 | $3.77 | $3.69 | $3.75 | $3.75 | 2,851 |
| 2024-04-17 | $3.73 | $3.75 | $3.71 | $3.75 | $3.75 | 4,679 |
| 2024-04-16 | $3.77 | $3.79 | $3.70 | $3.78 | $3.78 | 1,727 |
| 2024-04-15 | $3.81 | $3.89 | $3.75 | $3.78 | $3.78 | 21,433 |
| 2024-04-12 | $3.85 | $3.95 | $3.80 | $3.81 | $3.81 | 6,531 |
| 2024-04-11 | $3.99 | $4.05 | $3.84 | $3.84 | $3.84 | 61,536 |
| 2024-04-10 | $4.06 | $4.06 | $4.06 | $4.06 | $4.06 | 794 |
| 2024-04-09 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 1,500 |
| 2024-04-08 | $3.99 | $4.01 | $3.89 | $4.01 | $4.01 | 12,155 |
| 2024-04-05 | $4.10 | $4.10 | $3.95 | $4.07 | $4.07 | 73,297 |
| 2024-04-04 | $3.93 | $4.10 | $3.76 | $4.08 | $4.08 | 12,085 |
| 2024-04-03 | $3.97 | $4.10 | $3.86 | $3.86 | $3.86 | 12,740 |
| 2024-04-02 | $3.90 | $3.98 | $3.90 | $3.94 | $3.94 | 3,758 |
| 2024-04-01 | $3.93 | $4.03 | $3.93 | $4.01 | $4.01 | 4,285 |
| 2024-03-28 | $3.99 | $4.03 | $3.99 | $4.03 | $4.03 | 1,065 |
| 2024-03-27 | $3.97 | $3.99 | $3.97 | $3.99 | $3.99 | 2,134 |
| 2024-03-26 | $3.98 | $4.05 | $3.98 | $4.03 | $4.03 | 5,509 |
| 2024-03-25 | $4.00 | $4.02 | $3.86 | $4.02 | $4.02 | 7,330 |
| 2024-03-22 | $3.97 | $4.05 | $3.86 | $4.05 | $4.05 | 6,106 |
| 2024-03-21 | $3.91 | $4.04 | $3.88 | $3.93 | $3.93 | 78,178 |
| 2024-03-20 | $3.87 | $3.88 | $3.85 | $3.87 | $3.87 | 7,586 |
| 2024-03-19 | $3.75 | $3.87 | $3.75 | $3.85 | $3.85 | 26,448 |
| 2024-03-18 | $3.87 | $3.93 | $3.72 | $3.72 | $3.72 | 13,068 |
| 2024-03-15 | $3.94 | $3.94 | $3.86 | $3.93 | $3.93 | 7,476 |
| 2024-03-14 | $3.86 | $3.95 | $3.85 | $3.94 | $3.94 | 110,215 |
| 2024-03-13 | $3.86 | $3.86 | $3.82 | $3.85 | $3.85 | 109,560 |
| 2024-03-12 | $3.84 | $3.92 | $3.84 | $3.91 | $3.91 | 32,810 |
| 2024-03-11 | $3.82 | $3.89 | $3.81 | $3.84 | $3.84 | 221,007 |
| 2024-03-08 | $3.79 | $3.88 | $3.76 | $3.88 | $3.88 | 186,615 |
| 2024-03-07 | $3.80 | $3.84 | $3.60 | $3.66 | $3.66 | 306,314 |
| 2024-03-06 | $3.85 | $3.86 | $3.60 | $3.80 | $3.80 | 1,054,598 |
| 2024-03-05 | $3.91 | $3.91 | $3.72 | $3.86 | $3.86 | 1,735 |
| 2024-03-04 | $3.88 | $3.91 | $3.85 | $3.88 | $3.88 | 3,834 |
| 2024-03-01 | $3.86 | $3.86 | $3.85 | $3.85 | $3.85 | 121,825 |
| 2024-02-29 | $3.81 | $3.82 | $3.66 | $3.82 | $3.82 | 358,838 |
| 2024-02-28 | $3.92 | $3.94 | $3.82 | $3.82 | $3.82 | 22,462 |
| 2024-02-27 | $3.96 | $3.97 | $3.95 | $3.95 | $3.95 | 31,822 |
| 2024-02-26 | $3.97 | $4.00 | $3.97 | $3.99 | $3.99 | 7,278 |
| 2024-02-23 | $3.95 | $3.99 | $3.95 | $3.99 | $3.99 | 7,165 |
| 2024-02-22 | $4.00 | $4.00 | $3.98 | $3.98 | $3.98 | 5,196 |
| 2024-02-21 | $3.99 | $4.02 | $3.99 | $4.00 | $4.00 | 5,749 |
| 2024-02-20 | $4.04 | $4.05 | $3.99 | $4.00 | $4.00 | 7,459 |
| 2024-02-16 | $3.97 | $4.00 | $3.97 | $4.00 | $4.00 | 5,547 |
| 2024-02-15 | $3.96 | $4.15 | $3.95 | $4.02 | $4.02 | 23,593 |
| 2024-02-14 | $3.95 | $3.97 | $3.95 | $3.97 | $3.97 | 8,132 |
| 2024-02-13 | $3.96 | $3.97 | $3.94 | $3.94 | $3.94 | 6,467 |
| 2024-02-12 | $4.01 | $4.01 | $3.91 | $3.96 | $3.96 | 41,743 |
| 2024-02-09 | $3.93 | $4.01 | $3.93 | $4.01 | $4.01 | 3,546 |
| 2024-02-08 | $4.01 | $4.01 | $4.00 | $4.00 | $4.00 | 7,443 |
| 2024-02-07 | $4.08 | $4.09 | $4.01 | $4.01 | $4.01 | 374,867 |
| 2024-02-06 | $4.01 | $4.04 | $3.96 | $4.01 | $4.01 | 22,386 |
| 2024-02-05 | $4.00 | $4.06 | $4.00 | $4.05 | $4.05 | 12,331 |
| 2024-02-02 | $4.01 | $4.08 | $4.01 | $4.06 | $4.06 | 8,586 |
| 2024-02-01 | $4.00 | $4.12 | $4.00 | $4.09 | $4.09 | 14,358 |
| 2024-01-31 | $3.95 | $4.11 | $3.95 | $4.08 | $4.08 | 31,500 |
| 2024-01-30 | $3.96 | $4.11 | $3.96 | $4.05 | $4.05 | 8,719 |
| 2024-01-29 | $4.14 | $4.14 | $3.67 | $4.05 | $4.05 | 52,369 |
| 2024-01-26 | $4.11 | $4.26 | $4.11 | $4.26 | $4.26 | 11,271 |
| 2024-01-25 | $4.18 | $4.19 | $4.16 | $4.16 | $4.16 | 7,014 |
| 2024-01-24 | $4.13 | $4.18 | $4.09 | $4.09 | $4.09 | 19,052 |
| 2024-01-23 | $4.11 | $4.18 | $4.11 | $4.18 | $4.18 | 10,873 |
| 2024-01-22 | $4.24 | $4.28 | $4.16 | $4.18 | $4.18 | 14,857 |
| 2024-01-19 | $4.11 | $4.11 | $4.11 | $4.11 | $4.11 | 3,239 |
| 2024-01-18 | $4.11 | $4.24 | $4.11 | $4.20 | $4.20 | 15,283 |
| 2024-01-17 | $4.14 | $4.26 | $4.14 | $4.24 | $4.24 | 20,646 |
| 2024-01-16 | $4.18 | $4.31 | $4.18 | $4.20 | $4.20 | 32,525 |
| 2024-01-12 | $4.17 | $4.32 | $4.17 | $4.23 | $4.23 | 9,046 |
| 2024-01-11 | $4.21 | $4.34 | $4.10 | $4.21 | $4.21 | 37,687 |
| 2024-01-10 | $4.20 | $4.22 | $3.97 | $4.14 | $4.14 | 265,756 |
| 2024-01-09 | $4.33 | $4.33 | $4.23 | $4.24 | $4.24 | 28,551 |
| 2024-01-08 | $4.42 | $4.48 | $4.35 | $4.35 | $4.35 | 29,566 |
| 2024-01-05 | $4.35 | $4.35 | $4.21 | $4.26 | $4.26 | 302,066 |
| 2024-01-04 | $4.26 | $4.39 | $4.24 | $4.30 | $4.30 | 18,931 |
| 2024-01-03 | $4.26 | $4.34 | $4.25 | $4.29 | $4.29 | 40,293 |
| 2024-01-02 | $4.39 | $4.55 | $4.21 | $4.50 | $4.50 | 16,306 |
| 2023-12-29 | $4.25 | $4.49 | $4.25 | $4.46 | $4.46 | 13,584 |
| 2023-12-28 | $4.20 | $4.25 | $4.15 | $4.19 | $4.19 | 7,658 |
| 2023-12-27 | $4.15 | $4.15 | $4.08 | $4.15 | $4.15 | 3,605 |
| 2023-12-26 | $4.12 | $4.15 | $4.03 | $4.15 | $4.15 | 171,654 |
| 2023-12-22 | $4.09 | $4.09 | $3.96 | $4.07 | $4.07 | 110,110 |
| 2023-12-21 | $4.11 | $4.11 | $3.97 | $4.07 | $4.07 | 147,036 |
| 2023-12-20 | $4.15 | $4.15 | $4.00 | $4.11 | $4.11 | 93,389 |
| 2023-12-19 | $4.03 | $4.17 | $4.01 | $4.13 | $4.13 | 75,600 |
| 2023-12-18 | $4.19 | $4.19 | $4.04 | $4.10 | $4.10 | 113,750 |
| 2023-12-15 | $4.15 | $4.15 | $4.01 | $4.10 | $4.10 | 31,229 |
| 2023-12-14 | $4.08 | $4.20 | $3.96 | $4.07 | $4.07 | 59,616 |
| 2023-12-13 | $4.17 | $4.19 | $4.10 | $4.18 | $4.18 | 8,724 |
| 2023-12-12 | $4.19 | $4.19 | $4.15 | $4.17 | $4.17 | 58,676 |
| 2023-12-11 | $3.85 | $4.16 | $3.58 | $4.13 | $4.13 | 12,420 |
| 2023-12-08 | $4.12 | $4.16 | $4.10 | $4.15 | $4.15 | 6,748 |
| 2023-12-07 | $3.79 | $4.19 | $3.79 | $4.19 | $4.19 | 6,999 |
| 2023-12-06 | $4.02 | $4.16 | $4.02 | $4.13 | $4.13 | 1,580 |
| 2023-12-05 | $4.00 | $4.20 | $4.00 | $4.15 | $4.15 | 50,760 |
| 2023-12-04 | $4.16 | $4.20 | $4.10 | $4.10 | $4.10 | 7,699 |
| 2023-12-01 | $4.17 | $4.17 | $4.17 | $4.17 | $4.17 | 251 |
| 2023-11-30 | $4.17 | $4.17 | $4.17 | $4.17 | $4.17 | 431 |
| 2023-11-29 | $4.10 | $4.20 | $4.07 | $4.18 | $4.18 | 22,224 |
| 2023-11-28 | $4.07 | $4.20 | $4.07 | $4.17 | $4.17 | 7,278 |
| 2023-11-27 | $4.19 | $4.20 | $4.10 | $4.10 | $4.10 | 15,170 |
| 2023-11-24 | $4.04 | $4.04 | $4.04 | $4.04 | $4.04 | 87 |
| 2023-11-22 | $4.19 | $4.19 | $4.04 | $4.04 | $4.04 | 2,582 |
| 2023-11-21 | $4.25 | $4.25 | $4.17 | $4.17 | $4.17 | 553,600 |
| 2023-11-20 | $4.37 | $4.37 | $4.00 | $4.23 | $4.23 | 39,080 |
| 2023-11-17 | $4.27 | $4.36 | $4.18 | $4.36 | $4.36 | 14,321 |
| 2023-11-16 | $4.24 | $4.30 | $4.11 | $4.25 | $4.25 | 71,186 |
| 2023-11-15 | $4.19 | $4.29 | $4.19 | $4.23 | $4.23 | 356,018 |
| 2023-11-14 | $3.98 | $4.27 | $3.91 | $4.25 | $4.25 | 5,044 |
| 2023-11-13 | $3.98 | $4.19 | $3.95 | $4.14 | $4.14 | 62,123 |
| 2023-11-10 | $4.06 | $4.17 | $4.06 | $4.17 | $4.17 | 4,700 |
| 2023-11-09 | $4.09 | $4.19 | $4.00 | $4.00 | $4.00 | 8,866 |
| 2023-11-08 | $3.90 | $4.10 | $3.81 | $4.05 | $4.05 | 3,781 |
| 2023-11-07 | $3.92 | $3.98 | $3.92 | $3.98 | $3.98 | 1,070 |
| 2023-11-06 | $3.80 | $3.94 | $3.80 | $3.94 | $3.94 | 1,099 |
| 2023-11-03 | $4.00 | $4.03 | $3.75 | $3.75 | $3.75 | 13,638 |
| 2023-11-02 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 242 |
| 2023-11-01 | $3.79 | $4.02 | $3.79 | $4.02 | $4.02 | 1,033 |
| 2023-10-31 | $3.93 | $4.12 | $3.93 | $4.07 | $4.07 | 3,746 |
| 2023-10-30 | $4.03 | $4.10 | $3.98 | $4.00 | $4.00 | 2,867 |
| 2023-10-27 | $4.09 | $4.14 | $3.95 | $4.14 | $4.14 | 2,116 |
| 2023-10-26 | $4.15 | $4.15 | $4.09 | $4.09 | $4.09 | 1,683 |
| 2023-10-25 | $4.06 | $4.06 | $3.80 | $3.98 | $3.98 | 4,020 |
| 2023-10-24 | $3.67 | $4.12 | $3.67 | $4.12 | $4.12 | 12,827 |
| 2023-10-23 | $3.80 | $3.89 | $3.80 | $3.85 | $3.85 | 2,267 |
| 2023-10-20 | $3.84 | $3.92 | $3.66 | $3.80 | $3.80 | 32,026 |
| 2023-10-19 | $3.96 | $3.96 | $3.90 | $3.92 | $3.92 | 722 |
| 2023-10-18 | $3.98 | $4.00 | $3.84 | $3.88 | $3.88 | 123,626 |
| 2023-10-17 | $3.99 | $3.99 | $3.84 | $3.86 | $3.86 | 6,171 |
| 2023-10-16 | $4.03 | $4.18 | $3.90 | $4.03 | $4.03 | 16,531 |
| 2023-10-13 | $4.00 | $4.15 | $3.91 | $3.96 | $3.96 | 3,068 |
| 2023-10-12 | $3.94 | $4.10 | $3.76 | $3.99 | $3.99 | 7,385 |
| 2023-10-11 | $3.98 | $4.13 | $3.98 | $4.02 | $4.02 | 8,635 |
| 2023-10-10 | $4.03 | $4.22 | $4.03 | $4.07 | $4.07 | 11,345 |
| 2023-10-09 | $3.91 | $4.07 | $3.91 | $4.01 | $4.01 | 5,291 |
| 2023-10-06 | $3.91 | $4.24 | $3.91 | $4.01 | $4.01 | 9,860 |
| 2023-10-05 | $4.02 | $4.15 | $3.90 | $4.01 | $4.01 | 12,738 |
| 2023-10-04 | $3.92 | $4.03 | $3.92 | $4.02 | $4.02 | 5,418 |
| 2023-10-03 | $4.01 | $4.01 | $3.96 | $4.00 | $4.00 | 2,493 |
| 2023-10-02 | $4.12 | $4.36 | $4.08 | $4.10 | $4.10 | 18,392 |
| 2023-09-29 | $4.20 | $4.21 | $4.04 | $4.13 | $4.13 | 669,156 |
| 2023-09-28 | $4.04 | $4.14 | $4.04 | $4.14 | $4.14 | 58,512 |
| 2023-09-27 | $4.18 | $4.18 | $3.99 | $4.08 | $4.08 | 9,023 |
| 2023-09-26 | $4.03 | $4.03 | $4.03 | $4.03 | $4.03 | 167 |
| 2023-09-25 | $4.29 | $4.29 | $4.05 | $4.14 | $4.14 | 17,944 |
| 2023-09-22 | $4.00 | $4.10 | $4.00 | $4.02 | $4.02 | 261,856 |
| 2023-09-21 | $3.95 | $4.32 | $3.92 | $3.98 | $3.98 | 11,137 |
| 2023-09-20 | $3.87 | $4.13 | $3.87 | $3.96 | $3.96 | 8,299 |
| 2023-09-19 | $3.52 | $3.99 | $3.52 | $3.99 | $3.99 | 10,192 |
| 2023-09-18 | $3.14 | $4.18 | $3.13 | $3.99 | $3.99 | 59,335 |
| 2023-09-15 | $4.39 | $4.39 | $3.56 | $3.56 | $3.56 | 43,304 |
| 2023-09-14 | $4.10 | $4.10 | $3.93 | $4.10 | $4.10 | 12,035 |
| 2023-09-13 | $4.03 | $4.27 | $3.96 | $4.15 | $4.15 | 10,453 |
| 2023-09-12 | $4.24 | $4.24 | $4.01 | $4.11 | $4.11 | 11,227 |
| 2023-09-11 | $4.32 | $4.43 | $4.05 | $4.10 | $4.10 | 23,589 |
| 2023-09-08 | $4.20 | $4.20 | $4.04 | $4.15 | $4.15 | 5,116 |
| 2023-09-07 | $3.96 | $4.17 | $3.96 | $4.17 | $4.17 | 9,315 |
| 2023-09-06 | $4.07 | $4.07 | $4.00 | $4.00 | $4.00 | 292 |
| 2023-09-05 | $4.15 | $4.15 | $3.74 | $3.95 | $3.95 | 21,007 |
| 2023-09-01 | $3.85 | $4.07 | $3.78 | $4.02 | $4.02 | 3,514 |
| 2023-08-31 | $4.00 | $4.00 | $3.59 | $3.75 | $3.75 | 51,258 |
| 2023-08-30 | $3.89 | $3.89 | $3.66 | $3.66 | $3.66 | 4,083 |
| 2023-08-29 | $3.53 | $4.05 | $3.35 | $3.95 | $3.95 | 68,652 |
| 2023-08-28 | $3.42 | $3.63 | $3.36 | $3.54 | $3.54 | 62,335 |
| 2023-08-25 | $3.47 | $3.51 | $3.40 | $3.48 | $3.48 | 11,009 |
| 2023-08-24 | $3.41 | $3.58 | $3.37 | $3.52 | $3.52 | 4,893 |
| 2023-08-23 | $3.38 | $3.61 | $3.38 | $3.55 | $3.55 | 3,069 |
| 2023-08-22 | $3.49 | $3.51 | $3.45 | $3.51 | $3.51 | 38,261 |
| 2023-08-21 | $3.49 | $3.50 | $3.42 | $3.49 | $3.49 | 4,168 |
| 2023-08-18 | $3.19 | $3.50 | $3.11 | $3.48 | $3.48 | 3,744 |
| 2023-08-17 | $3.48 | $3.48 | $3.43 | $3.48 | $3.48 | 7,434 |
| 2023-08-16 | $3.45 | $3.50 | $3.40 | $3.46 | $3.46 | 31,373 |
| 2023-08-15 | $3.42 | $3.54 | $3.42 | $3.50 | $3.50 | 3,952 |
| 2023-08-14 | $3.45 | $3.48 | $3.26 | $3.48 | $3.48 | 25,637 |
| 2023-08-11 | $3.54 | $3.79 | $3.38 | $3.45 | $3.45 | 243,169 |
| 2023-08-10 | $3.52 | $3.71 | $3.40 | $3.54 | $3.54 | 358,058 |
| 2023-08-09 | $3.35 | $3.51 | $3.35 | $3.42 | $3.42 | 24,701 |
| 2023-08-08 | $3.16 | $3.50 | $3.16 | $3.46 | $3.46 | 37,160 |
| 2023-08-07 | $3.42 | $3.53 | $3.42 | $3.44 | $3.44 | 22,509 |
| 2023-08-04 | $3.70 | $3.70 | $3.41 | $3.51 | $3.51 | 75,178 |
| 2023-08-03 | $3.44 | $3.47 | $3.40 | $3.47 | $3.47 | 20,879 |
| 2023-08-02 | $3.50 | $3.50 | $3.31 | $3.44 | $3.44 | 23,376 |
| 2023-08-01 | $3.68 | $3.68 | $3.45 | $3.51 | $3.51 | 50,377 |
| 2023-07-31 | $3.47 | $3.55 | $3.47 | $3.53 | $3.53 | 3,736 |
| 2023-07-28 | $3.45 | $3.45 | $3.45 | $3.45 | $3.45 | 675 |
| 2023-07-27 | $3.40 | $3.40 | $3.35 | $3.40 | $3.40 | 4,837 |
| 2023-07-26 | $3.49 | $3.49 | $3.40 | $3.40 | $3.40 | 865 |
| 2023-07-25 | $3.55 | $3.55 | $3.41 | $3.42 | $3.42 | 6,033 |
| 2023-07-24 | $3.57 | $3.61 | $3.45 | $3.53 | $3.53 | 13,817 |
| 2023-07-21 | $3.48 | $3.55 | $3.47 | $3.51 | $3.51 | 12,407 |
| 2023-07-20 | $3.44 | $3.44 | $3.33 | $3.44 | $3.44 | 2,457 |
| 2023-07-19 | $3.42 | $3.54 | $3.40 | $3.40 | $3.40 | 2,150 |
| 2023-07-18 | $3.35 | $3.46 | $3.31 | $3.40 | $3.40 | 21,290 |
| 2023-07-17 | $3.31 | $3.42 | $3.30 | $3.32 | $3.32 | 19,698 |
| 2023-07-14 | $3.45 | $3.50 | $3.36 | $3.36 | $3.36 | 1,896 |
| 2023-07-13 | $3.36 | $4.18 | $3.36 | $3.50 | $3.50 | 25,721 |
| 2023-07-12 | $3.41 | $3.62 | $3.21 | $3.40 | $3.40 | 62,143 |
| 2023-07-11 | $3.54 | $3.68 | $3.35 | $3.35 | $3.35 | 6,916 |
| 2023-07-10 | $3.46 | $3.78 | $3.46 | $3.54 | $3.54 | 14,066 |
| 2023-07-07 | $3.51 | $3.92 | $3.41 | $3.51 | $3.51 | 40,494 |
| 2023-07-06 | $3.41 | $3.68 | $3.32 | $3.50 | $3.50 | 27,376 |
| 2023-07-05 | $3.30 | $3.59 | $3.30 | $3.45 | $3.45 | 72,216 |
| 2023-07-03 | $3.32 | $3.43 | $3.30 | $3.32 | $3.32 | 49,357 |
| 2023-06-30 | $3.19 | $3.35 | $3.19 | $3.35 | $3.35 | 121,927 |
| 2023-06-29 | $3.18 | $3.34 | $3.18 | $3.29 | $3.29 | 18,244 |
| 2023-06-28 | $3.24 | $3.49 | $3.11 | $3.11 | $3.11 | 9,880 |
| 2023-06-27 | $3.39 | $3.56 | $3.22 | $3.22 | $3.22 | 20,510 |
| 2023-06-26 | $3.58 | $3.95 | $3.42 | $3.42 | $3.42 | 6,764 |
| 2023-06-23 | $3.42 | $3.71 | $3.36 | $3.62 | $3.62 | 18,912 |
| 2023-06-22 | $3.28 | $3.43 | $3.28 | $3.43 | $3.43 | 1,630 |
| 2023-06-21 | $3.32 | $3.37 | $3.25 | $3.32 | $3.32 | 8,572 |
| 2023-06-20 | $3.43 | $3.56 | $3.26 | $3.32 | $3.32 | 37,592 |
| 2023-06-16 | $3.41 | $3.80 | $3.31 | $3.37 | $3.37 | 157,125 |
| 2023-06-15 | $3.32 | $3.40 | $3.31 | $3.39 | $3.39 | 484,467 |
| 2023-06-14 | $3.35 | $3.43 | $3.27 | $3.30 | $3.30 | 142,734 |
| 2023-06-13 | $3.26 | $3.32 | $3.26 | $3.32 | $3.32 | 62,374 |
| 2023-06-12 | $3.30 | $3.35 | $3.26 | $3.28 | $3.28 | 48,097 |
| 2023-06-09 | $3.25 | $3.27 | $3.25 | $3.25 | $3.25 | 49,047 |
| 2023-06-08 | $3.21 | $3.28 | $3.21 | $3.25 | $3.25 | 163,836 |
| 2023-06-07 | $3.25 | $3.27 | $3.24 | $3.24 | $3.24 | 24,085 |
| 2023-06-06 | $3.16 | $3.28 | $3.16 | $3.20 | $3.20 | 4,620 |
| 2023-06-05 | $3.28 | $3.30 | $3.19 | $3.19 | $3.19 | 3,646 |
| 2023-06-02 | $3.25 | $3.33 | $3.23 | $3.26 | $3.26 | 1,792 |
| 2023-06-01 | $3.20 | $3.21 | $3.20 | $3.20 | $3.20 | 969 |
| 2023-05-31 | $3.18 | $3.30 | $3.10 | $3.10 | $3.10 | 9,893 |
| 2023-05-30 | $3.21 | $3.39 | $3.16 | $3.16 | $3.16 | 7,148 |
| 2023-05-26 | $3.17 | $3.28 | $3.17 | $3.25 | $3.25 | 11,006 |
| 2023-05-25 | $3.22 | $3.22 | $3.17 | $3.17 | $3.17 | 2,759 |
| 2023-05-24 | $3.27 | $3.27 | $3.23 | $3.23 | $3.23 | 1,335 |
| 2023-05-23 | $3.38 | $3.38 | $3.27 | $3.27 | $3.27 | 2,150 |
| 2023-05-22 | $3.30 | $3.39 | $3.26 | $3.29 | $3.29 | 11,570 |
| 2023-05-19 | $3.40 | $3.40 | $3.30 | $3.31 | $3.31 | 11,878 |
| 2023-05-18 | $3.56 | $3.56 | $3.40 | $3.46 | $3.46 | 6,358 |
| 2023-05-17 | $3.53 | $3.60 | $3.25 | $3.55 | $3.55 | 1,672 |
| 2023-05-16 | $3.51 | $3.72 | $3.51 | $3.53 | $3.53 | 3,731 |
| 2023-05-15 | $3.85 | $3.85 | $3.53 | $3.55 | $3.55 | 2,027 |
| 2023-05-12 | $3.81 | $3.95 | $3.81 | $3.85 | $3.85 | 2,476 |
| 2023-05-11 | $3.88 | $3.88 | $3.88 | $3.88 | $3.88 | 660 |
| 2023-05-10 | $3.78 | $3.78 | $3.78 | $3.78 | $3.78 | 346 |
| 2023-05-09 | $3.98 | $3.98 | $3.82 | $3.82 | $3.82 | 562 |
| 2023-05-08 | $3.86 | $3.99 | $3.75 | $3.79 | $3.79 | 4,354 |
| 2023-05-05 | $3.98 | $3.98 | $3.80 | $3.80 | $3.80 | 546 |
| 2023-05-04 | $4.03 | $4.18 | $3.81 | $3.81 | $3.81 | 6,573 |
| 2023-05-03 | $4.13 | $4.13 | $3.82 | $4.06 | $4.06 | 773 |
| 2023-05-02 | $3.94 | $4.17 | $3.90 | $4.17 | $4.17 | 3,573 |
| 2023-05-01 | $4.19 | $4.19 | $4.04 | $4.12 | $4.12 | 1,953 |
| 2023-04-28 | $3.76 | $4.18 | $3.76 | $4.18 | $4.18 | 4,949 |
| 2023-04-27 | $3.78 | $3.99 | $3.77 | $3.99 | $3.99 | 9,676 |
| 2023-04-26 | $3.96 | $3.97 | $3.75 | $3.75 | $3.75 | 1,449 |
| 2023-04-25 | $3.96 | $3.99 | $3.78 | $3.98 | $3.98 | 1,307 |
| 2023-04-24 | $3.86 | $3.99 | $3.86 | $3.99 | $3.99 | 5,865 |
| 2023-04-21 | $3.83 | $3.83 | $3.83 | $3.83 | $3.83 | 27 |
| 2023-04-20 | $3.83 | $3.85 | $3.80 | $3.83 | $3.83 | 8,108 |
| 2023-04-19 | $3.78 | $3.85 | $3.77 | $3.85 | $3.85 | 2,666 |
| 2023-04-18 | $3.76 | $3.79 | $3.76 | $3.79 | $3.79 | 3,236 |
| 2023-04-17 | $3.55 | $3.80 | $3.55 | $3.80 | $3.80 | 29,801 |
| 2023-04-14 | $3.33 | $3.56 | $3.30 | $3.56 | $3.56 | 31,328 |
| 2023-04-13 | $3.30 | $3.31 | $3.29 | $3.30 | $3.30 | 122,355 |
| 2023-04-12 | $3.30 | $3.31 | $3.25 | $3.30 | $3.30 | 133,958 |
| 2023-04-11 | $3.30 | $3.31 | $3.25 | $3.25 | $3.25 | 111,803 |
| 2023-04-10 | $3.28 | $3.30 | $3.28 | $3.29 | $3.29 | 19,286 |
| 2023-04-06 | $3.29 | $3.30 | $3.29 | $3.30 | $3.30 | 5,733 |
| 2023-04-05 | $3.27 | $3.30 | $3.27 | $3.30 | $3.30 | 47,637 |
| 2023-04-04 | $3.17 | $3.30 | $3.17 | $3.29 | $3.29 | 20,366 |
| 2023-04-03 | $3.26 | $3.26 | $3.24 | $3.25 | $3.25 | 12,920 |
| 2023-03-31 | $3.20 | $3.20 | $3.19 | $3.19 | $3.19 | 3,043 |
| 2023-03-30 | $3.29 | $3.29 | $3.11 | $3.20 | $3.20 | 22,880 |
| 2023-03-29 | $3.23 | $3.23 | $3.23 | $3.23 | $3.23 | 124 |
| 2023-03-28 | $3.12 | $3.23 | $3.12 | $3.23 | $3.23 | 7,175 |
| 2023-03-27 | $3.13 | $3.21 | $3.10 | $3.16 | $3.16 | 12,477 |
| 2023-03-24 | $3.15 | $3.21 | $3.15 | $3.15 | $3.15 | 5,311 |
| 2023-03-23 | $3.28 | $3.28 | $3.11 | $3.25 | $3.25 | 20,412 |
| 2023-03-22 | $3.14 | $3.25 | $3.12 | $3.25 | $3.25 | 13,183 |
| 2023-03-21 | $3.11 | $3.16 | $3.10 | $3.10 | $3.10 | 9,302 |
| 2023-03-20 | $3.30 | $3.30 | $3.05 | $3.13 | $3.13 | 31,949 |
| 2023-03-17 | $3.50 | $3.59 | $3.07 | $3.30 | $3.30 | 17,589 |
| 2023-03-16 | $3.88 | $3.90 | $3.50 | $3.50 | $3.50 | 13,448 |
| 2023-03-15 | $3.76 | $3.85 | $3.70 | $3.70 | $3.70 | 4,510 |
| 2023-03-14 | $3.70 | $3.89 | $3.70 | $3.89 | $3.89 | 9,268 |
| 2023-03-13 | $3.89 | $3.90 | $3.74 | $3.74 | $3.74 | 2,952 |
| 2023-03-10 | $3.96 | $4.00 | $3.85 | $3.85 | $3.85 | 2,876 |
| 2023-03-09 | $3.91 | $3.94 | $3.85 | $3.85 | $3.85 | 1,980 |
| 2023-03-08 | $3.93 | $3.94 | $3.87 | $3.87 | $3.87 | 1,488 |
| 2023-03-07 | $3.87 | $3.91 | $3.80 | $3.81 | $3.81 | 4,875 |
| 2023-03-06 | $3.76 | $4.00 | $3.76 | $3.89 | $3.89 | 6,117 |
| 2023-03-03 | $3.95 | $3.95 | $3.69 | $3.69 | $3.69 | 6,984 |
| 2023-03-02 | $3.92 | $4.02 | $3.92 | $4.00 | $4.00 | 2,167 |
| 2023-03-01 | $4.00 | $4.01 | $3.90 | $3.90 | $3.90 | 1,820 |
| 2023-02-28 | $4.05 | $4.05 | $4.00 | $4.00 | $4.00 | 1,750 |
| 2023-02-27 | $4.06 | $4.06 | $4.04 | $4.04 | $4.04 | 540 |
| 2023-02-24 | $4.06 | $4.06 | $4.03 | $4.06 | $4.06 | 1,096 |
| 2023-02-23 | $4.07 | $4.08 | $4.07 | $4.08 | $4.08 | 857 |
| 2023-02-22 | $4.07 | $4.12 | $4.05 | $4.08 | $4.08 | 9,850 |
| 2023-02-21 | $3.97 | $4.02 | $3.94 | $4.02 | $4.02 | 15,474 |
| 2023-02-17 | $4.00 | $4.07 | $4.00 | $4.07 | $4.07 | 1,069 |
| 2023-02-16 | $3.90 | $4.09 | $3.90 | $4.06 | $4.06 | 23,436 |
| 2023-02-15 | $4.07 | $4.07 | $3.91 | $3.97 | $3.97 | 85,403 |
| 2023-02-14 | $4.00 | $4.05 | $3.96 | $3.99 | $3.99 | 6,064 |
| 2023-02-13 | $4.00 | $4.10 | $4.00 | $4.10 | $4.10 | 2,673 |
| 2023-02-10 | $3.97 | $4.10 | $3.91 | $4.08 | $4.08 | 3,905 |
| 2023-02-09 | $3.98 | $4.08 | $3.91 | $3.91 | $3.91 | 10,810 |
| 2023-02-08 | $3.89 | $4.05 | $3.86 | $4.04 | $4.04 | 4,271 |
| 2023-02-07 | $4.00 | $4.04 | $3.83 | $3.87 | $3.87 | 18,016 |
| 2023-02-06 | $4.15 | $4.15 | $3.95 | $4.00 | $4.00 | 7,896 |
| 2023-02-03 | $4.06 | $4.15 | $4.05 | $4.15 | $4.15 | 2,609 |
| 2023-02-02 | $4.03 | $4.21 | $4.01 | $4.14 | $4.14 | 4,657 |
| 2023-02-01 | $4.25 | $4.25 | $4.00 | $4.20 | $4.20 | 8,655 |
| 2023-01-31 | $4.18 | $4.35 | $4.15 | $4.15 | $4.15 | 14,149 |
| 2023-01-30 | $4.24 | $4.38 | $4.22 | $4.25 | $4.25 | 4,957 |
| 2023-01-27 | $4.28 | $4.35 | $4.21 | $4.29 | $4.29 | 31,261 |
| 2023-01-26 | $4.34 | $4.38 | $4.26 | $4.34 | $4.34 | 18,207 |
| 2023-01-25 | $4.32 | $4.35 | $4.24 | $4.31 | $4.31 | 25,974 |
| 2023-01-24 | $4.29 | $4.59 | $4.20 | $4.23 | $4.23 | 56,963 |
| 2023-01-23 | $4.41 | $4.41 | $4.12 | $4.16 | $4.16 | 12,160 |
| 2023-01-20 | $4.24 | $4.44 | $4.15 | $4.20 | $4.20 | 38,840 |
| 2023-01-19 | $4.18 | $4.20 | $4.11 | $4.14 | $4.14 | 6,225 |
| 2023-01-18 | $4.25 | $4.26 | $4.14 | $4.15 | $4.15 | 9,757 |
| 2023-01-17 | $4.10 | $4.60 | $3.76 | $4.19 | $4.19 | 29,139 |
| 2023-01-13 | $4.10 | $4.15 | $4.07 | $4.15 | $4.15 | 3,874 |
| 2023-01-12 | $4.12 | $4.15 | $4.09 | $4.13 | $4.13 | 2,109 |
| 2023-01-11 | $3.93 | $4.10 | $3.92 | $4.10 | $4.10 | 3,638 |
| 2023-01-10 | $4.04 | $4.10 | $3.92 | $4.05 | $4.05 | 11,196 |
| 2023-01-09 | $4.21 | $4.23 | $3.91 | $4.10 | $4.10 | 11,513 |
| 2023-01-06 | $3.95 | $4.03 | $3.95 | $3.97 | $3.97 | 4,713 |
| 2023-01-05 | $3.94 | $4.15 | $3.90 | $4.10 | $4.10 | 15,598 |
| 2023-01-04 | $3.88 | $4.02 | $3.88 | $3.89 | $3.89 | 8,179 |
| 2023-01-03 | $3.91 | $4.03 | $3.90 | $3.90 | $3.90 | 3,244 |
| 2022-12-30 | $3.95 | $4.08 | $3.81 | $4.00 | $4.00 | 48,481 |
| 2022-12-29 | $4.12 | $4.12 | $3.80 | $4.00 | $4.00 | 43,513 |
| 2022-12-28 | $3.94 | $4.07 | $3.66 | $4.00 | $4.00 | 175,459 |
| 2022-12-27 | $3.70 | $4.00 | $3.70 | $3.98 | $3.98 | 21,052 |
| 2022-12-23 | $3.65 | $3.99 | $3.52 | $3.80 | $3.80 | 65,388 |
| 2022-12-22 | $3.73 | $3.76 | $3.57 | $3.70 | $3.70 | 9,807 |
| 2022-12-21 | $3.74 | $3.85 | $3.68 | $3.75 | $3.75 | 12,803 |
| 2022-12-20 | $3.98 | $3.98 | $3.73 | $3.73 | $3.73 | 8,986 |
| 2022-12-19 | $3.82 | $3.86 | $3.74 | $3.77 | $3.77 | 4,685 |
| 2022-12-16 | $3.86 | $3.97 | $3.80 | $3.80 | $3.80 | 1,543 |
| 2022-12-15 | $3.97 | $3.97 | $3.97 | $3.97 | $3.97 | 580 |
| 2022-12-14 | $3.86 | $3.86 | $3.80 | $3.81 | $3.81 | 3,383 |
| 2022-12-13 | $4.06 | $4.06 | $3.93 | $3.93 | $3.93 | 2,950 |
| 2022-12-12 | $4.06 | $4.06 | $3.85 | $3.85 | $3.85 | 1,574 |
| 2022-12-09 | $3.75 | $4.25 | $3.75 | $4.00 | $4.00 | 17,830 |
| 2022-12-08 | $3.95 | $4.17 | $3.75 | $3.81 | $3.81 | 29,148 |
| 2022-12-07 | $3.96 | $4.02 | $3.80 | $3.82 | $3.82 | 10,720 |
| 2022-12-06 | $4.05 | $4.05 | $4.02 | $4.02 | $4.02 | 3,233 |
| 2022-12-05 | $4.02 | $4.24 | $4.02 | $4.06 | $4.06 | 4,773 |
| 2022-12-02 | $3.90 | $4.27 | $3.82 | $4.08 | $4.08 | 10,106 |
| 2022-12-01 | $4.01 | $4.09 | $3.82 | $3.82 | $3.82 | 206,209 |
| 2022-11-30 | $4.08 | $4.08 | $4.00 | $4.03 | $4.03 | 14,639 |
| 2022-11-29 | $3.97 | $4.10 | $3.90 | $3.95 | $3.95 | 3,332 |
| 2022-11-28 | $4.12 | $4.13 | $3.76 | $3.76 | $3.76 | 5,239 |
| 2022-11-25 | $4.14 | $4.50 | $4.00 | $4.13 | $4.13 | 13,755 |
| 2022-11-23 | $4.00 | $4.61 | $3.76 | $3.96 | $3.96 | 82,897 |
| 2022-11-22 | $4.26 | $4.26 | $4.01 | $4.01 | $4.01 | 13,905 |
| 2022-11-21 | $4.05 | $4.20 | $4.05 | $4.20 | $4.20 | 1,480 |
| 2022-11-18 | $4.26 | $4.28 | $4.00 | $4.00 | $4.00 | 2,424 |
| 2022-11-17 | $4.00 | $4.43 | $4.00 | $4.24 | $4.24 | 31,145 |
| 2022-11-16 | $4.64 | $4.71 | $3.95 | $3.95 | $3.95 | 9,471 |
| 2022-11-15 | $5.00 | $5.00 | $4.52 | $4.65 | $4.65 | 13,545 |
| 2022-11-14 | $4.99 | $4.99 | $4.87 | $4.87 | $4.87 | 4,829 |
| 2022-11-11 | $4.70 | $4.77 | $4.52 | $4.72 | $4.72 | 28,279 |
| 2022-11-10 | $4.84 | $4.84 | $4.50 | $4.58 | $4.58 | 6,561 |
| 2022-11-09 | $4.81 | $4.84 | $4.81 | $4.84 | $4.84 | 1,068 |
| 2022-11-08 | $4.78 | $4.78 | $4.69 | $4.76 | $4.76 | 1,199 |
| 2022-11-07 | $4.79 | $4.89 | $4.75 | $4.79 | $4.79 | 79,327 |
| 2022-11-04 | $5.20 | $5.20 | $4.90 | $4.91 | $4.91 | 6,150 |
| 2022-11-03 | $4.96 | $4.97 | $4.94 | $4.94 | $4.94 | 2,976 |
| 2022-11-02 | $5.02 | $5.13 | $4.81 | $4.94 | $4.94 | 12,679 |
| 2022-11-01 | $5.48 | $5.48 | $5.00 | $5.06 | $5.06 | 54,767 |
| 2022-10-31 | $5.26 | $5.50 | $5.24 | $5.50 | $5.50 | 11,692 |
| 2022-10-28 | $5.34 | $5.49 | $5.03 | $5.48 | $5.48 | 4,121 |
| 2022-10-27 | $5.46 | $5.50 | $5.11 | $5.40 | $5.40 | 55,059 |
| 2022-10-26 | $5.34 | $5.50 | $5.33 | $5.40 | $5.40 | 6,270 |
| 2022-10-25 | $5.49 | $5.50 | $5.26 | $5.27 | $5.27 | 12,696 |
| 2022-10-24 | $5.44 | $5.45 | $5.39 | $5.42 | $5.42 | 7,015 |
| 2022-10-21 | $5.36 | $5.45 | $5.34 | $5.45 | $5.45 | 10,070 |
| 2022-10-20 | $5.41 | $5.45 | $5.27 | $5.41 | $5.41 | 7,857 |
| 2022-10-19 | $5.41 | $5.50 | $5.38 | $5.45 | $5.45 | 11,342 |
| 2022-10-18 | $5.42 | $5.52 | $5.27 | $5.41 | $5.41 | 9,917 |
| 2022-10-17 | $5.32 | $5.50 | $5.30 | $5.30 | $5.30 | 27,271 |
| 2022-10-14 | $5.34 | $5.35 | $5.26 | $5.35 | $5.35 | 3,381 |
| 2022-10-13 | $5.41 | $5.43 | $5.37 | $5.37 | $5.37 | 5,378 |
| 2022-10-12 | $5.37 | $5.45 | $5.36 | $5.45 | $5.45 | 4,103 |
| 2022-10-11 | $5.50 | $5.50 | $5.45 | $5.47 | $5.47 | 2,325 |
| 2022-10-10 | $5.36 | $5.47 | $5.36 | $5.47 | $5.47 | 923 |
| 2022-10-07 | $5.42 | $5.42 | $5.39 | $5.39 | $5.39 | 3,759 |
| 2022-10-06 | $5.50 | $5.54 | $5.40 | $5.45 | $5.45 | 11,539 |
| 2022-10-05 | $5.56 | $5.56 | $5.36 | $5.55 | $5.55 | 7,891 |
| 2022-10-04 | $5.44 | $5.58 | $5.35 | $5.58 | $5.58 | 18,455 |
| 2022-10-03 | $5.29 | $5.50 | $5.29 | $5.47 | $5.47 | 31,135 |
| 2022-09-30 | $5.41 | $5.48 | $5.25 | $5.25 | $5.25 | 3,714 |
| 2022-09-29 | $5.36 | $5.49 | $5.36 | $5.46 | $5.46 | 9,177 |
| 2022-09-28 | $5.46 | $5.46 | $5.35 | $5.44 | $5.44 | 2,530 |
| 2022-09-27 | $5.52 | $5.52 | $5.36 | $5.37 | $5.37 | 2,200 |
| 2022-09-26 | $5.53 | $5.53 | $5.38 | $5.49 | $5.49 | 1,315 |
| 2022-09-23 | $5.37 | $5.50 | $5.27 | $5.50 | $5.50 | 25,024 |
| 2022-09-22 | $5.47 | $5.54 | $5.35 | $5.54 | $5.54 | 35,827 |
| 2022-09-21 | $5.40 | $5.45 | $5.36 | $5.42 | $5.42 | 15,406 |
| 2022-09-20 | $5.42 | $5.42 | $5.26 | $5.40 | $5.40 | 22,626 |
| 2022-09-19 | $5.33 | $5.48 | $5.31 | $5.47 | $5.47 | 8,502 |
| 2022-09-16 | $5.40 | $5.52 | $5.40 | $5.52 | $5.52 | 5,222 |
| 2022-09-15 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 44 |
| 2022-09-14 | $5.21 | $5.40 | $5.20 | $5.35 | $5.35 | 6,761 |
| 2022-09-13 | $5.38 | $5.54 | $5.35 | $5.40 | $5.40 | 4,737 |
| 2022-09-12 | $5.37 | $5.52 | $5.37 | $5.50 | $5.50 | 33,740 |
| 2022-09-09 | $5.38 | $5.44 | $5.35 | $5.35 | $5.35 | 981 |
| 2022-09-08 | $5.42 | $5.46 | $5.39 | $5.45 | $5.45 | 2,716 |
| 2022-09-07 | $5.40 | $5.45 | $5.36 | $5.39 | $5.39 | 11,903 |
| 2022-09-06 | $5.26 | $5.40 | $5.22 | $5.40 | $5.40 | 13,168 |
| 2022-09-02 | $4.98 | $5.33 | $4.98 | $5.18 | $5.18 | 47,324 |
| 2022-09-01 | $5.00 | $5.03 | $4.97 | $5.01 | $5.01 | 45,109 |
| 2022-08-31 | $4.91 | $5.00 | $4.87 | $5.00 | $5.00 | 44,557 |
| 2022-08-30 | $4.82 | $4.87 | $4.80 | $4.87 | $4.87 | 35,040 |
| 2022-08-29 | $4.72 | $4.88 | $4.72 | $4.81 | $4.81 | 54,364 |
| 2022-08-26 | $4.85 | $4.85 | $4.74 | $4.76 | $4.76 | 36,638 |
| 2022-08-25 | $4.86 | $4.88 | $4.75 | $4.76 | $4.76 | 119,935 |
| 2022-08-24 | $4.69 | $4.83 | $4.69 | $4.75 | $4.75 | 534,252 |
| 2022-08-23 | $4.70 | $4.79 | $4.69 | $4.69 | $4.69 | 146,107 |
| 2022-08-22 | $4.67 | $4.76 | $4.66 | $4.68 | $4.68 | 23,075 |
| 2022-08-19 | $4.77 | $4.85 | $4.75 | $4.79 | $4.79 | 7,546 |
| 2022-08-18 | $5.00 | $5.00 | $4.80 | $4.81 | $4.81 | 14,593 |
| 2022-08-17 | $4.97 | $5.08 | $4.90 | $5.00 | $5.00 | 12,825 |
| 2022-08-16 | $5.15 | $5.15 | $5.00 | $5.01 | $5.01 | 11,243 |
| 2022-08-15 | $5.18 | $5.40 | $5.06 | $5.10 | $5.10 | 33,793 |
| 2022-08-12 | $5.25 | $5.35 | $5.19 | $5.20 | $5.20 | 506,395 |
| 2022-08-11 | $5.05 | $5.26 | $5.05 | $5.20 | $5.20 | 6,103 |
| 2022-08-10 | $5.06 | $5.26 | $5.06 | $5.20 | $5.20 | 6,347 |
| 2022-08-09 | $5.07 | $5.23 | $5.07 | $5.16 | $5.16 | 3,461 |
| 2022-08-08 | $5.25 | $5.26 | $5.20 | $5.25 | $5.25 | 3,999 |
| 2022-08-05 | $5.25 | $5.25 | $5.14 | $5.22 | $5.22 | 1,775 |
| 2022-08-04 | $5.23 | $5.26 | $5.13 | $5.17 | $5.17 | 73,023 |
| 2022-08-03 | $5.17 | $5.26 | $5.02 | $5.20 | $5.20 | 151,601 |
| 2022-08-02 | $5.03 | $5.35 | $5.03 | $5.05 | $5.05 | 138,222 |
| 2022-08-01 | $5.04 | $5.38 | $5.04 | $5.25 | $5.25 | 1,772 |
| 2022-07-29 | $5.25 | $5.25 | $5.01 | $5.09 | $5.09 | 5,974 |
| 2022-07-28 | $5.11 | $5.40 | $5.11 | $5.25 | $5.25 | 28,024 |
| 2022-07-27 | $5.00 | $5.16 | $5.00 | $5.09 | $5.09 | 2,800 |
| 2022-07-26 | $5.34 | $5.34 | $4.75 | $5.14 | $5.14 | 11,460 |
| 2022-07-25 | $5.30 | $5.39 | $5.27 | $5.27 | $5.27 | 1,337 |
| 2022-07-22 | $5.38 | $5.38 | $5.31 | $5.35 | $5.35 | 2,153 |
| 2022-07-21 | $5.37 | $5.43 | $5.35 | $5.37 | $5.37 | 1,128 |
| 2022-07-20 | $5.28 | $5.65 | $5.17 | $5.45 | $5.45 | 67,475 |
| 2022-07-19 | $5.47 | $5.53 | $5.28 | $5.35 | $5.35 | 10,948 |
| 2022-07-18 | $5.42 | $5.59 | $5.39 | $5.40 | $5.40 | 8,447 |
| 2022-07-15 | $5.45 | $5.50 | $5.28 | $5.47 | $5.47 | 14,271 |
| 2022-07-14 | $5.42 | $5.48 | $5.20 | $5.48 | $5.48 | 2,412 |
| 2022-07-13 | $5.30 | $5.38 | $5.20 | $5.38 | $5.38 | 2,042 |
| 2022-07-12 | $5.04 | $5.39 | $5.00 | $5.39 | $5.39 | 36,094 |
| 2022-07-11 | $5.20 | $5.23 | $5.01 | $5.10 | $5.10 | 7,272 |
| 2022-07-08 | $5.00 | $5.06 | $4.80 | $5.03 | $5.03 | 2,202 |
| 2022-07-07 | $4.96 | $5.25 | $4.77 | $4.88 | $4.88 | 21,431 |
| 2022-07-06 | $5.21 | $5.25 | $4.90 | $4.99 | $4.99 | 10,910 |
| 2022-07-05 | $4.85 | $4.96 | $4.80 | $4.80 | $4.80 | 7,808 |
| 2022-07-01 | $4.79 | $4.99 | $4.78 | $4.85 | $4.85 | 3,214 |
| 2022-06-30 | $4.84 | $4.96 | $4.77 | $4.77 | $4.77 | 1,215 |
| 2022-06-29 | $4.84 | $4.96 | $4.76 | $4.96 | $4.96 | 2,653 |
| 2022-06-28 | $5.11 | $5.14 | $4.60 | $4.93 | $4.93 | 29,772 |
| 2022-06-27 | $5.35 | $5.40 | $5.03 | $5.15 | $5.15 | 10,393 |
| 2022-06-24 | $5.17 | $5.30 | $5.14 | $5.30 | $5.30 | 37,081 |
| 2022-06-23 | $5.03 | $5.55 | $4.91 | $5.10 | $5.10 | 128,580 |
| 2022-06-22 | $4.93 | $5.00 | $4.87 | $4.95 | $4.95 | 17,209 |
| 2022-06-21 | $4.98 | $5.08 | $4.77 | $4.94 | $4.94 | 6,514 |
| 2022-06-17 | $4.81 | $4.97 | $4.76 | $4.84 | $4.84 | 1,879 |
| 2022-06-16 | $4.87 | $4.97 | $4.76 | $4.94 | $4.94 | 43,752 |
| 2022-06-15 | $4.93 | $5.00 | $4.88 | $4.88 | $4.88 | 6,308 |
| 2022-06-14 | $4.80 | $5.00 | $4.75 | $4.77 | $4.77 | 2,862 |
| 2022-06-13 | $4.98 | $5.00 | $4.76 | $5.00 | $5.00 | 16,661 |
| 2022-06-10 | $4.87 | $5.08 | $4.54 | $5.00 | $5.00 | 17,319 |
| 2022-06-09 | $4.75 | $4.97 | $4.75 | $4.84 | $4.84 | 12,428 |
| 2022-06-08 | $4.70 | $4.79 | $4.60 | $4.79 | $4.79 | 4,743 |
| 2022-06-07 | $4.56 | $4.74 | $4.40 | $4.74 | $4.74 | 19,709 |
| 2022-06-06 | $4.58 | $4.75 | $4.57 | $4.75 | $4.75 | 2,253 |
| 2022-06-03 | $4.63 | $4.78 | $4.56 | $4.67 | $4.67 | 72,937 |
| 2022-06-02 | $4.49 | $4.78 | $4.49 | $4.78 | $4.78 | 19,243 |
| 2022-06-01 | $4.28 | $4.50 | $4.28 | $4.48 | $4.48 | 7,328 |
| 2022-05-31 | $4.06 | $4.37 | $4.04 | $4.28 | $4.28 | 15,458 |
| 2022-05-27 | $4.04 | $4.14 | $3.96 | $4.04 | $4.04 | 16,242 |
| 2022-05-26 | $4.05 | $4.08 | $3.92 | $4.00 | $4.00 | 11,098 |
| 2022-05-25 | $3.95 | $4.10 | $3.95 | $4.00 | $4.00 | 42,441 |
| 2022-05-24 | $3.89 | $4.20 | $3.89 | $4.03 | $4.03 | 4,320 |
| 2022-05-23 | $4.02 | $4.07 | $3.81 | $3.82 | $3.82 | 26,625 |
| 2022-05-20 | $4.05 | $4.19 | $3.77 | $4.00 | $4.00 | 12,226 |
| 2022-05-19 | $4.17 | $4.38 | $3.94 | $4.00 | $4.00 | 21,260 |
| 2022-05-18 | $4.25 | $4.34 | $4.17 | $4.17 | $4.17 | 7,859 |
| 2022-05-17 | $4.44 | $4.55 | $4.25 | $4.30 | $4.30 | 191,115 |
| 2022-05-16 | $4.25 | $4.66 | $4.25 | $4.42 | $4.42 | 101,793 |
| 2022-05-13 | $4.51 | $4.72 | $4.27 | $4.28 | $4.28 | 16,992 |
| 2022-05-12 | $4.07 | $4.13 | $3.81 | $3.98 | $3.98 | 27,422 |
| 2022-05-11 | $3.81 | $4.14 | $3.81 | $4.14 | $4.14 | 4,667 |
| 2022-05-10 | $4.00 | $4.22 | $3.56 | $3.95 | $3.95 | 35,747 |
| 2022-05-09 | $4.63 | $4.74 | $3.96 | $4.00 | $4.00 | 74,436 |
| 2022-05-06 | $4.80 | $4.80 | $4.60 | $4.78 | $4.78 | 2,807 |
| 2022-05-05 | $5.19 | $5.19 | $4.67 | $4.76 | $4.76 | 44,159 |
| 2022-05-04 | $5.01 | $5.20 | $5.01 | $5.20 | $5.20 | 8,887 |
| 2022-05-03 | $5.24 | $5.24 | $4.37 | $5.19 | $5.19 | 81,836 |
| 2022-05-02 | $5.26 | $5.30 | $4.98 | $5.29 | $5.29 | 26,015 |
| 2022-04-29 | $5.35 | $5.50 | $5.26 | $5.31 | $5.31 | 18,218 |
| 2022-04-28 | $5.38 | $5.50 | $5.27 | $5.38 | $5.38 | 12,075 |
| 2022-04-27 | $5.43 | $5.46 | $5.25 | $5.40 | $5.40 | 17,538 |
| 2022-04-26 | $5.49 | $5.89 | $5.26 | $5.42 | $5.42 | 94,074 |
| 2022-04-25 | $5.50 | $5.60 | $5.31 | $5.57 | $5.57 | 12,903 |
| 2022-04-22 | $5.40 | $5.49 | $5.34 | $5.49 | $5.49 | 4,973 |
| 2022-04-21 | $5.37 | $5.50 | $5.30 | $5.41 | $5.41 | 19,520 |
| 2022-04-20 | $4.98 | $5.50 | $4.95 | $5.41 | $5.41 | 30,293 |
| 2022-04-19 | $5.11 | $5.25 | $5.07 | $5.24 | $5.24 | 2,784 |
| 2022-04-18 | $5.01 | $5.32 | $4.80 | $5.22 | $5.22 | 17,169 |
| 2022-04-14 | $5.39 | $5.47 | $4.98 | $5.09 | $5.09 | 76,126 |
| 2022-04-13 | $4.98 | $5.37 | $4.98 | $5.20 | $5.20 | 29,811 |
| 2022-04-12 | $5.33 | $5.33 | $5.07 | $5.10 | $5.10 | 19,523 |
| 2022-04-11 | $5.20 | $5.34 | $4.96 | $5.17 | $5.17 | 59,355 |
| 2022-04-08 | $5.41 | $5.57 | $5.22 | $5.22 | $5.22 | 38,405 |
| 2022-04-07 | $5.20 | $5.64 | $5.03 | $5.41 | $5.41 | 179,574 |
| 2022-04-06 | $5.59 | $5.70 | $5.34 | $5.40 | $5.40 | 119,274 |
| 2022-04-05 | $5.61 | $5.74 | $5.56 | $5.60 | $5.60 | 38,074 |
| 2022-04-04 | $5.78 | $5.87 | $5.57 | $5.67 | $5.67 | 30,231 |
| 2022-04-01 | $5.84 | $5.84 | $5.56 | $5.72 | $5.72 | 41,003 |
| 2022-03-31 | $5.71 | $5.85 | $5.53 | $5.72 | $5.72 | 166,536 |
| 2022-03-30 | $5.75 | $5.75 | $5.63 | $5.66 | $5.66 | 27,266 |
| 2022-03-29 | $5.67 | $5.91 | $5.53 | $5.70 | $5.70 | 151,292 |
| 2022-03-28 | $5.68 | $6.10 | $5.52 | $5.69 | $5.69 | 121,127 |
| 2022-03-25 | $5.79 | $6.05 | $5.75 | $5.75 | $5.75 | 150,269 |
| 2022-03-24 | $5.94 | $6.01 | $5.74 | $5.95 | $5.95 | 76,171 |
| 2022-03-23 | $5.94 | $5.95 | $5.83 | $5.95 | $5.95 | 11,354 |
| 2022-03-22 | $5.90 | $6.00 | $5.76 | $5.90 | $5.90 | 31,666 |
| 2022-03-21 | $5.57 | $6.02 | $5.42 | $5.90 | $5.90 | 57,340 |
| 2022-03-18 | $5.80 | $6.00 | $5.58 | $5.65 | $5.65 | 87,503 |
| 2022-03-17 | $5.75 | $6.00 | $5.62 | $5.78 | $5.78 | 49,189 |
| 2022-03-16 | $5.51 | $5.90 | $5.51 | $5.79 | $5.79 | 55,753 |
| 2022-03-15 | $5.37 | $5.63 | $5.25 | $5.50 | $5.50 | 20,200 |
| 2022-03-14 | $5.72 | $5.88 | $5.38 | $5.45 | $5.45 | 62,975 |
| 2022-03-11 | $6.40 | $6.40 | $5.66 | $6.00 | $6.00 | 198,145 |
| 2022-03-10 | $5.82 | $6.53 | $5.71 | $6.25 | $6.25 | 189,588 |
| 2022-03-09 | $5.84 | $6.26 | $5.69 | $5.98 | $5.98 | 257,229 |
| 2022-03-08 | $5.80 | $5.93 | $5.68 | $5.83 | $5.83 | 25,738 |
| 2022-03-07 | $6.00 | $6.00 | $5.53 | $5.81 | $5.81 | 61,007 |
| 2022-03-04 | $5.99 | $6.05 | $5.68 | $6.03 | $6.03 | 159,915 |
| 2022-03-03 | $5.71 | $6.01 | $5.67 | $6.00 | $6.00 | 213,814 |
| 2022-03-02 | $5.85 | $5.85 | $5.41 | $5.75 | $5.75 | 114,937 |
| 2022-03-01 | $5.99 | $6.00 | $5.51 | $5.86 | $5.86 | 153,069 |
| 2022-02-28 | $5.68 | $6.04 | $5.47 | $6.00 | $6.00 | 147,838 |
| 2022-02-25 | $5.54 | $5.76 | $5.54 | $5.70 | $5.70 | 28,311 |
| 2022-02-24 | $5.61 | $5.72 | $5.22 | $5.65 | $5.65 | 86,228 |
| 2022-02-23 | $5.81 | $5.90 | $5.59 | $5.63 | $5.63 | 44,497 |
| 2022-02-22 | $5.50 | $5.90 | $5.35 | $5.76 | $5.76 | 104,236 |
| 2022-02-18 | $5.69 | $5.95 | $5.35 | $5.59 | $5.59 | 152,230 |
| 2022-02-17 | $5.91 | $5.91 | $5.17 | $5.75 | $5.75 | 337,498 |
| 2022-02-16 | $6.00 | $6.10 | $5.71 | $5.95 | $5.95 | 191,046 |
| 2022-02-15 | $5.98 | $6.14 | $5.89 | $6.10 | $6.10 | 410,047 |
| 2022-02-14 | $6.14 | $6.18 | $5.87 | $6.01 | $6.01 | 119,507 |
| 2022-02-11 | $5.48 | $6.20 | $5.47 | $6.08 | $6.08 | 167,099 |
| 2022-02-10 | $5.38 | $5.48 | $5.26 | $5.41 | $5.41 | 44,694 |
| 2022-02-09 | $5.42 | $5.49 | $5.39 | $5.39 | $5.39 | 23,119 |
| 2022-02-08 | $5.40 | $5.51 | $5.33 | $5.41 | $5.41 | 92,525 |
| 2022-02-07 | $5.31 | $5.57 | $5.20 | $5.44 | $5.44 | 183,139 |
| 2022-02-04 | $5.35 | $5.54 | $5.24 | $5.32 | $5.32 | 39,817 |
| 2022-02-03 | $5.04 | $5.39 | $5.04 | $5.36 | $5.36 | 35,792 |
| 2022-02-02 | $4.76 | $5.42 | $4.65 | $5.15 | $5.15 | 49,398 |
| 2022-02-01 | $5.37 | $5.37 | $5.09 | $5.21 | $5.21 | 40,656 |
| 2022-01-31 | $5.10 | $5.44 | $5.10 | $5.28 | $5.28 | 88,321 |
| 2022-01-28 | $5.04 | $5.23 | $4.98 | $5.04 | $5.04 | 51,278 |
| 2022-01-27 | $5.17 | $5.25 | $4.75 | $5.10 | $5.10 | 247,859 |
| 2022-01-26 | $4.67 | $5.44 | $4.65 | $5.17 | $5.17 | 278,911 |
| 2022-01-25 | $4.11 | $4.57 | $4.11 | $4.56 | $4.56 | 49,754 |
| 2022-01-24 | $3.95 | $4.21 | $3.91 | $4.18 | $4.18 | 18,702 |
| 2022-01-21 | $4.13 | $4.42 | $4.12 | $4.24 | $4.24 | 85,027 |
| 2022-01-20 | $4.00 | $4.22 | $3.94 | $4.18 | $4.18 | 60,385 |
| 2022-01-19 | $3.96 | $4.08 | $3.95 | $4.00 | $4.00 | 33,275 |
| 2022-01-18 | $4.05 | $4.10 | $3.90 | $3.95 | $3.95 | 35,601 |
| 2022-01-14 | $4.18 | $4.20 | $4.02 | $4.10 | $4.10 | 16,357 |
| 2022-01-13 | $4.26 | $4.26 | $4.04 | $4.18 | $4.18 | 26,420 |
| 2022-01-12 | $4.00 | $4.27 | $4.00 | $4.21 | $4.21 | 83,909 |
| 2022-01-11 | $3.98 | $4.08 | $3.94 | $4.00 | $4.00 | 39,732 |
| 2022-01-10 | $3.97 | $4.01 | $3.90 | $4.00 | $4.00 | 60,982 |
| 2022-01-07 | $4.01 | $4.25 | $3.95 | $4.03 | $4.03 | 38,262 |
| 2022-01-06 | $4.01 | $4.03 | $3.82 | $4.01 | $4.01 | 79,204 |
| 2022-01-05 | $4.06 | $4.11 | $3.91 | $3.97 | $3.97 | 105,561 |
| 2022-01-04 | $4.23 | $4.23 | $4.00 | $4.11 | $4.11 | 95,793 |
| 2022-01-03 | $4.21 | $4.28 | $4.00 | $4.17 | $4.17 | 38,729 |
| 2021-12-31 | $4.30 | $4.39 | $3.97 | $4.23 | $4.23 | 162,546 |
| 2021-12-30 | $4.18 | $4.44 | $4.18 | $4.26 | $4.26 | 144,721 |
| 2021-12-29 | $4.45 | $4.45 | $4.14 | $4.23 | $4.23 | 89,364 |
| 2021-12-28 | $4.20 | $4.46 | $4.07 | $4.40 | $4.40 | 152,743 |
| 2021-12-27 | $4.15 | $4.31 | $4.01 | $4.18 | $4.18 | 91,400 |
| 2021-12-23 | $4.12 | $4.19 | $4.00 | $4.18 | $4.18 | 149,728 |
| 2021-12-22 | $3.78 | $4.24 | $3.71 | $4.10 | $4.10 | 117,741 |
| 2021-12-21 | $3.91 | $3.99 | $3.65 | $3.77 | $3.77 | 176,155 |
| 2021-12-20 | $3.63 | $3.66 | $3.41 | $3.60 | $3.60 | 205,739 |
| 2021-12-17 | $3.52 | $3.69 | $3.48 | $3.68 | $3.68 | 111,550 |
| 2021-12-16 | $3.65 | $3.69 | $3.51 | $3.57 | $3.57 | 283,929 |
| 2021-12-15 | $3.66 | $3.70 | $3.57 | $3.67 | $3.67 | 624,669 |
| 2021-12-14 | $4.05 | $4.05 | $3.61 | $3.67 | $3.67 | 518,972 |
| 2021-12-13 | $4.07 | $4.44 | $3.90 | $4.17 | $4.17 | 1,736,246 |
| 2021-12-10 | $3.00 | $5.42 | $3.00 | $4.59 | $4.59 | 9,348,689 |
| 2021-12-09 | $2.93 | $3.04 | $2.90 | $3.01 | $3.01 | 453,611 |
| 2021-12-08 | $3.01 | $3.02 | $2.95 | $3.00 | $3.00 | 252,669 |
| 2021-12-07 | $2.98 | $3.20 | $2.95 | $2.98 | $2.98 | 435,429 |
| 2021-12-06 | $2.49 | $2.98 | $2.48 | $2.91 | $2.91 | 303,928 |
| 2021-12-03 | $2.33 | $2.46 | $2.29 | $2.45 | $2.45 | 620,457 |
| 2021-12-02 | $2.28 | $2.41 | $2.25 | $2.30 | $2.30 | 195,294 |
| 2021-12-01 | $2.27 | $2.36 | $2.27 | $2.28 | $2.28 | 162,874 |
| 2021-11-30 | $2.47 | $2.49 | $2.20 | $2.27 | $2.27 | 359,856 |
| 2021-11-29 | $2.58 | $2.65 | $2.47 | $2.49 | $2.49 | 203,070 |
| 2021-11-26 | $2.74 | $2.76 | $2.59 | $2.61 | $2.61 | 90,106 |
| 2021-11-24 | $2.90 | $2.93 | $2.75 | $2.76 | $2.76 | 129,532 |
| 2021-11-23 | $2.95 | $2.97 | $2.92 | $2.94 | $2.94 | 42,494 |
| 2021-11-22 | $2.99 | $3.03 | $2.92 | $2.94 | $2.94 | 108,641 |
| 2021-11-19 | $2.97 | $3.01 | $2.94 | $2.96 | $2.96 | 116,661 |
| 2021-11-18 | $2.97 | $3.00 | $2.94 | $2.96 | $2.96 | 100,220 |
| 2021-11-17 | $2.99 | $3.06 | $2.90 | $2.99 | $2.99 | 72,261 |
| 2021-11-16 | $3.10 | $3.19 | $2.97 | $3.00 | $3.00 | 290,947 |
| 2021-11-15 | $3.25 | $3.35 | $3.09 | $3.09 | $3.09 | 129,405 |
| 2021-11-12 | $3.55 | $3.56 | $3.16 | $3.25 | $3.25 | 126,856 |
| 2021-11-11 | $3.47 | $3.69 | $3.45 | $3.55 | $3.55 | 500,413 |
| 2021-11-10 | $3.64 | $3.68 | $3.44 | $3.54 | $3.54 | 238,273 |
| 2021-11-09 | $3.61 | $3.73 | $3.56 | $3.60 | $3.60 | 54,111 |
| 2021-11-08 | $3.77 | $3.79 | $3.60 | $3.61 | $3.61 | 121,070 |
| 2021-11-05 | $3.88 | $3.97 | $3.66 | $3.81 | $3.81 | 76,860 |
| 2021-11-04 | $3.93 | $4.00 | $3.88 | $3.93 | $3.93 | 24,307 |
| 2021-11-03 | $3.95 | $4.00 | $3.90 | $3.90 | $3.90 | 25,759 |
| 2021-11-02 | $3.97 | $4.00 | $3.87 | $3.91 | $3.91 | 30,801 |
| 2021-11-01 | $4.00 | $4.07 | $3.92 | $3.97 | $3.97 | 41,655 |
| 2021-10-29 | $3.98 | $4.07 | $3.98 | $4.00 | $4.00 | 31,340 |
| 2021-10-28 | $4.10 | $4.15 | $4.00 | $4.03 | $4.03 | 85,952 |
| 2021-10-27 | $4.08 | $4.16 | $4.03 | $4.05 | $4.05 | 56,429 |
| 2021-10-26 | $4.20 | $4.20 | $4.07 | $4.10 | $4.10 | 78,405 |
| 2021-10-25 | $4.07 | $4.22 | $4.07 | $4.15 | $4.15 | 25,392 |
| 2021-10-22 | $4.26 | $4.30 | $4.10 | $4.11 | $4.11 | 25,604 |
| 2021-10-21 | $4.31 | $4.43 | $4.21 | $4.23 | $4.23 | 46,436 |
| 2021-10-20 | $4.32 | $4.44 | $4.21 | $4.22 | $4.22 | 28,252 |
| 2021-10-19 | $4.29 | $4.38 | $4.25 | $4.33 | $4.33 | 30,674 |
| 2021-10-18 | $4.21 | $4.32 | $4.21 | $4.25 | $4.25 | 25,154 |
| 2021-10-15 | $4.25 | $4.32 | $4.25 | $4.25 | $4.25 | 34,012 |
| 2021-10-14 | $4.28 | $4.37 | $4.25 | $4.25 | $4.25 | 39,097 |
| 2021-10-13 | $4.31 | $4.33 | $4.30 | $4.30 | $4.30 | 18,733 |
| 2021-10-12 | $4.25 | $4.33 | $4.25 | $4.30 | $4.30 | 31,068 |
| 2021-10-11 | $4.30 | $4.31 | $4.21 | $4.23 | $4.23 | 100,677 |
| 2021-10-08 | $4.29 | $4.43 | $4.29 | $4.30 | $4.30 | 49,556 |
| 2021-10-07 | $4.26 | $4.46 | $4.25 | $4.28 | $4.28 | 71,026 |
| 2021-10-06 | $4.35 | $4.37 | $4.23 | $4.27 | $4.27 | 54,239 |
| 2021-10-05 | $4.39 | $4.40 | $4.34 | $4.35 | $4.35 | 33,833 |
| 2021-10-04 | $4.45 | $4.46 | $4.35 | $4.41 | $4.41 | 87,058 |
| 2021-10-01 | $4.57 | $4.66 | $4.29 | $4.49 | $4.49 | 49,298 |
| 2021-09-30 | $4.67 | $4.69 | $4.56 | $4.56 | $4.56 | 26,240 |
| 2021-09-29 | $4.69 | $4.83 | $4.63 | $4.63 | $4.63 | 45,700 |
| 2021-09-28 | $4.89 | $4.93 | $4.69 | $4.69 | $4.69 | 41,071 |
| 2021-09-27 | $4.81 | $5.00 | $4.81 | $4.94 | $4.94 | 29,765 |
| 2021-09-24 | $4.94 | $4.99 | $4.86 | $4.89 | $4.89 | 22,591 |
| 2021-09-23 | $4.96 | $5.02 | $4.95 | $4.95 | $4.95 | 57,940 |
| 2021-09-22 | $4.84 | $5.00 | $4.84 | $4.93 | $4.93 | 53,791 |
| 2021-09-21 | $4.80 | $4.88 | $4.78 | $4.80 | $4.80 | 22,556 |
| 2021-09-20 | $4.78 | $4.85 | $4.73 | $4.73 | $4.73 | 53,093 |
| 2021-09-17 | $4.93 | $5.00 | $4.88 | $4.90 | $4.90 | 105,844 |
| 2021-09-16 | $5.16 | $5.16 | $4.95 | $4.95 | $4.95 | 77,886 |
| 2021-09-15 | $5.23 | $5.34 | $5.18 | $5.18 | $5.18 | 52,615 |
| 2021-09-14 | $5.35 | $5.48 | $5.27 | $5.27 | $5.27 | 79,487 |
| 2021-09-13 | $5.24 | $5.35 | $5.24 | $5.30 | $5.30 | 54,129 |
| 2021-09-10 | $5.33 | $5.34 | $5.24 | $5.26 | $5.26 | 152,304 |
| 2021-09-09 | $5.43 | $5.43 | $5.26 | $5.26 | $5.26 | 85,225 |
| 2021-09-08 | $5.59 | $5.70 | $5.37 | $5.45 | $5.45 | 63,017 |
| 2021-09-07 | $5.64 | $5.80 | $5.53 | $5.59 | $5.59 | 55,849 |
| 2021-09-03 | $5.68 | $5.68 | $5.57 | $5.60 | $5.60 | 34,868 |
| 2021-09-02 | $5.56 | $5.60 | $5.55 | $5.59 | $5.59 | 42,310 |
| 2021-09-01 | $5.57 | $5.67 | $5.57 | $5.58 | $5.58 | 32,137 |
| 2021-08-31 | $5.55 | $5.68 | $5.55 | $5.59 | $5.59 | 56,818 |
| 2021-08-30 | $5.60 | $5.63 | $5.56 | $5.56 | $5.56 | 75,757 |
| 2021-08-27 | $5.61 | $5.77 | $5.61 | $5.71 | $5.71 | 43,710 |
| 2021-08-26 | $5.66 | $5.79 | $5.60 | $5.67 | $5.67 | 29,730 |
| 2021-08-25 | $5.75 | $5.78 | $5.65 | $5.67 | $5.67 | 27,959 |
| 2021-08-24 | $5.70 | $5.75 | $5.68 | $5.72 | $5.72 | 65,586 |
| 2021-08-23 | $5.84 | $5.90 | $5.55 | $5.65 | $5.65 | 83,106 |
| 2021-08-20 | $5.77 | $5.86 | $5.77 | $5.77 | $5.77 | 46,815 |
| 2021-08-19 | $5.94 | $6.01 | $5.65 | $5.82 | $5.82 | 60,115 |
| 2021-08-18 | $5.96 | $6.12 | $5.90 | $5.99 | $5.99 | 58,278 |
| 2021-08-17 | $6.01 | $6.30 | $5.93 | $5.99 | $5.99 | 59,829 |
| 2021-08-16 | $6.18 | $6.22 | $6.02 | $6.02 | $6.02 | 18,316 |
| 2021-08-13 | $6.75 | $6.75 | $6.25 | $6.25 | $6.25 | 27,432 |
| 2021-08-12 | $6.26 | $6.38 | $6.18 | $6.26 | $6.26 | 39,290 |
| 2021-08-11 | $6.25 | $6.35 | $6.25 | $6.27 | $6.27 | 34,772 |
| 2021-08-10 | $6.49 | $6.65 | $6.40 | $6.40 | $6.40 | 108,056 |
| 2021-08-09 | $6.69 | $6.81 | $6.50 | $6.57 | $6.57 | 34,487 |
| 2021-08-06 | $6.84 | $7.00 | $6.65 | $6.70 | $6.70 | 100,130 |
| 2021-08-05 | $6.96 | $7.05 | $6.83 | $6.89 | $6.89 | 43,141 |
| 2021-08-04 | $6.91 | $7.07 | $6.91 | $6.95 | $6.95 | 20,739 |
| 2021-08-03 | $6.95 | $7.09 | $6.86 | $6.95 | $6.95 | 44,436 |
| 2021-08-02 | $7.01 | $7.05 | $6.93 | $6.99 | $6.99 | 18,571 |
| 2021-07-30 | $6.95 | $7.05 | $6.95 | $7.04 | $7.04 | 50,159 |
| 2021-07-29 | $7.12 | $7.15 | $6.91 | $7.00 | $7.00 | 101,603 |
| 2021-07-28 | $7.05 | $7.23 | $7.05 | $7.10 | $7.10 | 51,595 |
| 2021-07-27 | $7.03 | $7.18 | $6.90 | $7.00 | $7.00 | 107,183 |
| 2021-07-26 | $7.23 | $7.33 | $7.10 | $7.16 | $7.16 | 19,559 |
| 2021-07-23 | $7.61 | $7.61 | $7.28 | $7.32 | $7.32 | 26,879 |
| 2021-07-22 | $7.49 | $7.65 | $7.39 | $7.58 | $7.58 | 25,477 |
| 2021-07-21 | $7.40 | $7.75 | $7.40 | $7.60 | $7.60 | 59,165 |
| 2021-07-20 | $7.64 | $7.78 | $7.45 | $7.55 | $7.55 | 13,984 |
| 2021-07-19 | $7.77 | $7.83 | $7.42 | $7.64 | $7.64 | 26,690 |
| 2021-07-16 | $7.90 | $8.00 | $7.71 | $7.84 | $7.84 | 39,650 |
| 2021-07-15 | $7.91 | $8.05 | $7.86 | $7.90 | $7.90 | 47,820 |
| 2021-07-14 | $7.85 | $7.98 | $7.73 | $7.90 | $7.90 | 21,613 |
| 2021-07-13 | $7.85 | $7.90 | $7.74 | $7.85 | $7.85 | 20,225 |
| 2021-07-12 | $7.71 | $7.88 | $7.50 | $7.85 | $7.85 | 63,055 |
| 2021-07-09 | $7.70 | $7.76 | $7.01 | $7.73 | $7.73 | 214,672 |
| 2021-07-08 | $7.65 | $7.70 | $7.16 | $7.68 | $7.68 | 160,447 |
| 2021-07-07 | $8.14 | $8.38 | $7.14 | $7.75 | $7.75 | 356,093 |
| 2021-07-06 | $8.15 | $8.31 | $7.96 | $8.15 | $8.15 | 296,053 |
| 2021-07-02 | $8.05 | $8.11 | $7.80 | $8.06 | $8.06 | 41,923 |
| 2021-07-01 | $8.14 | $8.14 | $7.55 | $7.99 | $7.99 | 82,452 |
| 2021-06-30 | $8.26 | $8.31 | $8.02 | $8.12 | $8.12 | 67,972 |
| 2021-06-29 | $8.41 | $8.55 | $8.18 | $8.31 | $8.31 | 77,036 |
| 2021-06-28 | $8.54 | $8.64 | $8.28 | $8.47 | $8.47 | 288,093 |
| 2021-06-25 | $8.78 | $8.79 | $8.22 | $8.51 | $8.51 | 145,139 |
| 2021-06-24 | $8.86 | $8.89 | $8.69 | $8.79 | $8.79 | 139,495 |
| 2021-06-23 | $8.66 | $9.00 | $8.66 | $8.86 | $8.86 | 78,149 |
| 2021-06-22 | $8.67 | $8.72 | $8.62 | $8.68 | $8.68 | 72,156 |
| 2021-06-21 | $8.69 | $8.81 | $8.64 | $8.70 | $8.70 | 26,695 |
| 2021-06-18 | $8.50 | $8.87 | $8.45 | $8.68 | $8.68 | 86,411 |
| 2021-06-17 | $8.62 | $8.69 | $8.42 | $8.55 | $8.55 | 29,039 |
| 2021-06-16 | $8.66 | $8.77 | $8.53 | $8.64 | $8.64 | 79,146 |
| 2021-06-15 | $8.75 | $8.88 | $8.48 | $8.65 | $8.65 | 61,998 |
| 2021-06-14 | $8.81 | $8.90 | $8.53 | $8.77 | $8.77 | 309,022 |
| 2021-06-11 | $8.82 | $8.95 | $8.65 | $8.86 | $8.86 | 29,830 |
| 2021-06-10 | $8.78 | $9.19 | $8.65 | $8.86 | $8.86 | 40,215 |
| 2021-06-09 | $8.99 | $9.13 | $8.73 | $8.83 | $8.83 | 22,725 |
| 2021-06-08 | $8.67 | $9.00 | $8.60 | $8.94 | $8.94 | 31,765 |
| 2021-06-07 | $8.69 | $8.78 | $8.56 | $8.67 | $8.67 | 25,554 |
| 2021-06-04 | $8.68 | $9.00 | $8.47 | $8.69 | $8.69 | 81,367 |
| 2021-06-03 | $8.94 | $8.94 | $8.32 | $8.66 | $8.66 | 91,143 |
| 2021-06-02 | $8.71 | $9.18 | $8.55 | $8.99 | $8.99 | 129,616 |
| 2021-06-01 | $8.81 | $8.97 | $8.42 | $8.71 | $8.71 | 72,011 |
| 2021-05-28 | $8.08 | $8.83 | $8.05 | $8.79 | $8.79 | 73,494 |
| 2021-05-27 | $8.18 | $8.39 | $7.90 | $7.97 | $7.97 | 351,341 |
| 2021-05-26 | $8.39 | $8.41 | $7.56 | $8.16 | $8.16 | 417,051 |
| 2021-05-25 | $8.20 | $8.47 | $7.92 | $8.41 | $8.41 | 130,018 |
| 2021-05-24 | $8.25 | $8.25 | $7.89 | $8.12 | $8.12 | 24,651 |
| 2021-05-21 | $8.39 | $8.49 | $8.11 | $8.22 | $8.22 | 26,841 |
| 2021-05-20 | $8.44 | $8.61 | $8.18 | $8.38 | $8.38 | 36,908 |
| 2021-05-19 | $8.40 | $8.82 | $8.23 | $8.41 | $8.41 | 107,134 |
| 2021-05-18 | $8.14 | $8.86 | $8.14 | $8.53 | $8.53 | 56,011 |
| 2021-05-17 | $8.17 | $8.40 | $8.10 | $8.11 | $8.11 | 36,385 |
| 2021-05-14 | $7.92 | $8.50 | $7.92 | $8.23 | $8.23 | 114,805 |
| 2021-05-13 | $8.15 | $8.20 | $7.87 | $7.96 | $7.96 | 149,807 |
| 2021-05-12 | $8.19 | $8.49 | $8.06 | $8.17 | $8.17 | 77,243 |
| 2021-05-11 | $7.44 | $8.47 | $7.44 | $8.44 | $8.44 | 112,071 |
| 2021-05-10 | $9.17 | $9.17 | $8.42 | $8.47 | $8.47 | 416,178 |
| 2021-05-07 | $8.78 | $9.18 | $8.60 | $9.02 | $9.02 | 447,553 |
| 2021-05-06 | $8.93 | $9.44 | $8.62 | $8.81 | $8.81 | 57,942 |
| 2021-05-05 | $9.46 | $9.46 | $8.62 | $8.93 | $8.93 | 131,849 |
| 2021-05-04 | $9.64 | $9.80 | $8.86 | $9.47 | $9.47 | 395,607 |
| 2021-05-03 | $9.89 | $9.91 | $9.58 | $9.71 | $9.71 | 47,627 |
| 2021-04-30 | $9.72 | $9.99 | $9.57 | $9.79 | $9.79 | 173,656 |
| 2021-04-29 | $9.93 | $10.18 | $9.75 | $9.75 | $9.75 | 59,786 |
| 2021-04-28 | $9.73 | $10.00 | $9.66 | $9.99 | $9.99 | 65,660 |
| 2021-04-27 | $9.80 | $10.18 | $9.52 | $9.80 | $9.80 | 123,098 |
| 2021-04-26 | $9.18 | $9.98 | $9.18 | $9.75 | $9.75 | 168,034 |
| 2021-04-23 | $9.16 | $9.46 | $9.11 | $9.22 | $9.22 | 98,728 |
| 2021-04-22 | $9.18 | $9.25 | $9.05 | $9.17 | $9.17 | 122,611 |
| 2021-04-21 | $9.14 | $9.35 | $9.14 | $9.32 | $9.32 | 14,554 |
| 2021-04-20 | $9.25 | $9.48 | $9.04 | $9.16 | $9.16 | 172,198 |
| 2021-04-19 | $9.12 | $9.25 | $8.88 | $9.25 | $9.25 | 124,753 |
| 2021-04-16 | $9.08 | $9.20 | $8.83 | $9.10 | $9.10 | 150,846 |
| 2021-04-15 | $9.02 | $9.23 | $8.91 | $8.99 | $8.99 | 121,263 |
| 2021-04-14 | $9.52 | $9.52 | $8.97 | $8.99 | $8.99 | 176,990 |
| 2021-04-13 | $9.26 | $9.52 | $9.11 | $9.31 | $9.31 | 103,177 |
| 2021-04-12 | $9.00 | $10.02 | $8.73 | $9.34 | $9.34 | 287,511 |
| 2021-04-09 | $9.35 | $9.44 | $9.06 | $9.17 | $9.17 | 431,235 |
| 2021-04-08 | $9.52 | $9.76 | $9.27 | $9.27 | $9.27 | 227,591 |
| 2021-04-07 | $9.56 | $9.77 | $9.20 | $9.47 | $9.47 | 361,068 |
| 2021-04-06 | $9.75 | $10.00 | $9.18 | $9.55 | $9.55 | 165,247 |
| 2021-04-05 | $9.92 | $10.10 | $9.50 | $9.73 | $9.73 | 116,359 |
| 2021-04-01 | $9.92 | $10.13 | $9.74 | $9.90 | $9.90 | 57,171 |
| 2021-03-31 | $9.77 | $10.12 | $9.75 | $9.85 | $9.85 | 292,941 |
| 2021-03-30 | $10.00 | $10.48 | $9.50 | $9.71 | $9.71 | 139,283 |
| 2021-03-29 | $10.39 | $10.39 | $9.78 | $9.98 | $9.98 | 106,271 |
| 2021-03-26 | $10.78 | $10.80 | $9.80 | $10.29 | $10.29 | 94,787 |
| 2021-03-25 | $11.14 | $11.14 | $10.28 | $10.92 | $10.92 | 84,468 |
| 2021-03-24 | $11.32 | $11.35 | $10.50 | $11.01 | $11.01 | 290,971 |
| 2021-03-23 | $11.44 | $11.77 | $11.15 | $11.26 | $11.26 | 26,086 |
| 2021-03-22 | $11.54 | $11.75 | $11.37 | $11.56 | $11.56 | 14,354 |
| 2021-03-19 | $11.59 | $11.91 | $11.36 | $11.73 | $11.73 | 125,854 |
| 2021-03-18 | $12.14 | $12.14 | $11.55 | $11.61 | $11.61 | 22,212 |
| 2021-03-17 | $11.84 | $12.35 | $11.50 | $12.08 | $12.08 | 14,103 |
| 2021-03-16 | $11.87 | $12.05 | $11.80 | $11.91 | $11.91 | 60,402 |
| 2021-03-15 | $12.30 | $12.30 | $11.55 | $11.77 | $11.77 | 80,119 |
| 2021-03-12 | $12.12 | $12.35 | $11.91 | $12.10 | $12.10 | 27,774 |
| 2021-03-11 | $12.00 | $12.40 | $11.99 | $12.24 | $12.24 | 74,482 |
| 2021-03-10 | $12.55 | $12.82 | $11.81 | $11.85 | $11.85 | 20,712 |
| 2021-03-09 | $12.99 | $13.28 | $12.33 | $12.46 | $12.46 | 21,755 |
| 2021-03-08 | $13.53 | $13.53 | $12.87 | $12.98 | $12.98 | 10,059 |
| 2021-03-05 | $13.90 | $13.90 | $12.54 | $13.61 | $13.61 | 80,922 |
| 2021-03-04 | $13.98 | $14.25 | $13.20 | $13.99 | $13.99 | 60,439 |
| 2021-03-03 | $14.01 | $14.19 | $13.51 | $13.79 | $13.79 | 59,746 |
| 2021-03-02 | $13.97 | $14.19 | $13.58 | $13.96 | $13.96 | 16,079 |
| 2021-03-01 | $13.38 | $14.01 | $13.33 | $13.96 | $13.96 | 135,852 |
| 2021-02-26 | $14.00 | $14.00 | $13.00 | $13.37 | $13.37 | 106,564 |
| 2021-02-25 | $13.96 | $14.41 | $13.74 | $13.74 | $13.74 | 103,730 |
| 2021-02-24 | $14.13 | $14.28 | $13.74 | $14.01 | $14.01 | 86,480 |
| 2021-02-23 | $14.53 | $14.65 | $13.51 | $14.20 | $14.20 | 191,510 |
| 2021-02-22 | $14.99 | $15.44 | $14.21 | $14.46 | $14.46 | 51,217 |
| 2021-02-19 | $15.19 | $15.40 | $14.51 | $15.06 | $15.06 | 174,972 |
| 2021-02-18 | $15.04 | $15.36 | $14.27 | $15.07 | $15.07 | 79,892 |
| 2021-02-17 | $15.27 | $15.48 | $14.67 | $15.00 | $15.00 | 153,354 |
| 2021-02-16 | $14.49 | $15.40 | $14.49 | $15.19 | $15.19 | 97,742 |
| 2021-02-12 | $14.46 | $14.73 | $14.24 | $14.41 | $14.41 | 62,394 |
| 2021-02-11 | $14.00 | $14.40 | $14.00 | $14.40 | $14.40 | 23,358 |
| 2021-02-10 | $14.21 | $14.21 | $13.75 | $13.97 | $13.97 | 43,915 |
| 2021-02-09 | $14.04 | $14.09 | $13.50 | $14.09 | $14.09 | 38,130 |
| 2021-02-08 | $14.28 | $14.36 | $13.89 | $14.04 | $14.04 | 55,254 |
| 2021-02-05 | $14.47 | $14.65 | $14.28 | $14.35 | $14.35 | 51,776 |
| 2021-02-04 | $14.08 | $14.66 | $14.08 | $14.57 | $14.57 | 15,280 |
| 2021-02-03 | $14.58 | $14.58 | $13.78 | $14.19 | $14.19 | 62,571 |
| 2021-02-02 | $14.70 | $14.90 | $14.08 | $14.48 | $14.48 | 59,789 |
| 2021-02-01 | $14.11 | $14.85 | $13.80 | $14.48 | $14.48 | 42,962 |
| 2021-01-29 | $14.27 | $14.38 | $13.50 | $14.38 | $14.38 | 48,202 |
| 2021-01-28 | $13.58 | $14.65 | $13.58 | $14.42 | $14.42 | 183,200 |
| 2021-01-27 | $12.86 | $13.91 | $12.86 | $13.50 | $13.50 | 108,953 |
| 2021-01-26 | $13.91 | $13.91 | $12.75 | $12.79 | $12.79 | 150,694 |
| 2021-01-25 | $13.55 | $14.00 | $13.55 | $13.88 | $13.88 | 82,808 |
| 2021-01-22 | $13.76 | $13.99 | $13.70 | $13.70 | $13.70 | 17,716 |
| 2021-01-21 | $14.10 | $14.30 | $13.74 | $13.76 | $13.76 | 37,053 |
| 2021-01-20 | $14.42 | $14.74 | $13.61 | $13.99 | $13.99 | 48,673 |
| 2021-01-19 | $15.00 | $15.00 | $13.89 | $14.40 | $14.40 | 38,137 |
| 2021-01-15 | $13.69 | $14.94 | $13.69 | $14.44 | $14.44 | 53,310 |
| 2021-01-14 | $14.00 | $14.51 | $13.49 | $13.89 | $13.89 | 128,739 |
| 2021-01-13 | $14.32 | $14.79 | $13.95 | $14.02 | $14.02 | 20,593 |
| 2021-01-12 | $14.03 | $14.40 | $14.03 | $14.30 | $14.30 | 52,266 |
| 2021-01-11 | $13.84 | $14.67 | $13.47 | $14.03 | $14.03 | 20,228 |
| 2021-01-08 | $13.86 | $14.21 | $13.77 | $13.88 | $13.88 | 67,028 |
| 2021-01-07 | $13.71 | $14.15 | $13.18 | $13.71 | $13.71 | 202,307 |
| 2021-01-06 | $13.89 | $14.30 | $12.81 | $13.67 | $13.67 | 67,727 |
| 2021-01-05 | $13.78 | $14.02 | $13.34 | $13.81 | $13.81 | 31,310 |
| 2021-01-04 | $14.44 | $14.65 | $13.39 | $13.96 | $13.96 | 73,962 |
| 2020-12-31 | $14.31 | $14.52 | $14.04 | $14.50 | $14.50 | 99,558 |
| 2020-12-30 | $14.75 | $15.06 | $14.23 | $14.29 | $14.29 | 195,902 |
| 2020-12-29 | $14.75 | $15.03 | $14.35 | $14.70 | $14.70 | 45,377 |
| 2020-12-28 | $15.06 | $15.15 | $14.20 | $14.87 | $14.87 | 54,546 |
| 2020-12-24 | $14.88 | $15.13 | $14.88 | $15.03 | $15.03 | 7,469 |
| 2020-12-23 | $14.48 | $15.00 | $14.09 | $15.00 | $15.00 | 80,201 |
| 2020-12-22 | $14.40 | $14.53 | $14.00 | $14.35 | $14.35 | 89,085 |
| 2020-12-21 | $14.43 | $14.76 | $14.08 | $14.51 | $14.51 | 46,459 |
| 2020-12-18 | $14.91 | $14.91 | $14.15 | $14.70 | $14.70 | 82,512 |
| 2020-12-17 | $14.94 | $15.10 | $14.27 | $14.59 | $14.59 | 48,992 |
| 2020-12-16 | $14.95 | $14.98 | $14.21 | $14.90 | $14.90 | 266,385 |
| 2020-12-15 | $15.23 | $15.36 | $14.77 | $14.99 | $14.99 | 28,414 |
| 2020-12-14 | $15.48 | $15.86 | $14.87 | $15.18 | $15.18 | 50,206 |
| 2020-12-11 | $15.11 | $15.62 | $15.11 | $15.46 | $15.46 | 27,199 |
| 2020-12-10 | $14.92 | $15.37 | $14.85 | $15.32 | $15.32 | 39,102 |
| 2020-12-09 | $15.22 | $15.49 | $14.75 | $14.96 | $14.96 | 40,956 |
| 2020-12-08 | $14.76 | $15.36 | $14.76 | $15.22 | $15.22 | 232,452 |
| 2020-12-07 | $14.83 | $15.08 | $14.75 | $14.88 | $14.88 | 28,473 |
| 2020-12-04 | $14.76 | $15.11 | $14.75 | $14.88 | $14.88 | 202,711 |
| 2020-12-03 | $14.46 | $14.98 | $14.46 | $14.79 | $14.79 | 184,350 |
| 2020-12-02 | $14.34 | $14.71 | $14.21 | $14.42 | $14.42 | 94,782 |
| 2020-12-01 | $13.86 | $14.65 | $13.79 | $14.43 | $14.43 | 223,422 |
| 2020-11-30 | $14.00 | $14.14 | $13.42 | $13.80 | $13.80 | 140,203 |
| 2020-11-27 | $13.69 | $14.45 | $13.02 | $14.10 | $14.10 | 41,831 |
| 2020-11-25 | $13.70 | $14.00 | $13.26 | $13.60 | $13.60 | 70,382 |
| 2020-11-24 | $13.46 | $13.76 | $13.37 | $13.65 | $13.65 | 167,668 |
| 2020-11-23 | $13.52 | $13.58 | $13.09 | $13.09 | $13.09 | 123,675 |
| 2020-11-20 | $13.19 | $13.59 | $13.09 | $13.31 | $13.31 | 101,731 |
| 2020-11-19 | $12.83 | $13.63 | $12.24 | $13.19 | $13.19 | 372,950 |
| 2020-11-18 | $12.72 | $13.28 | $12.50 | $12.95 | $12.95 | 311,670 |
| 2020-11-17 | $12.88 | $13.19 | $12.35 | $12.81 | $12.81 | 295,983 |
| 2020-11-16 | $13.11 | $13.77 | $12.74 | $12.77 | $12.77 | 395,891 |
| 2020-11-13 | $13.21 | $14.05 | $12.52 | $12.89 | $12.89 | 627,986 |
| 2020-11-12 | $12.80 | $13.39 | $12.53 | $12.66 | $12.66 | 34,020 |
| 2020-11-11 | $12.52 | $13.44 | $12.52 | $13.01 | $13.01 | 137,610 |
| 2020-11-10 | $12.53 | $12.90 | $12.13 | $12.58 | $12.58 | 174,706 |
| 2020-11-09 | $13.01 | $13.05 | $12.23 | $12.55 | $12.55 | 211,247 |
| 2020-11-06 | $12.33 | $13.43 | $11.60 | $12.62 | $12.62 | 375,065 |
| 2020-11-05 | $11.67 | $12.60 | $11.60 | $12.43 | $12.43 | 215,860 |
| 2020-11-04 | $11.54 | $12.00 | $11.47 | $11.60 | $11.60 | 104,669 |
| 2020-11-03 | $11.54 | $11.98 | $11.21 | $11.45 | $11.45 | 62,543 |
| 2020-11-02 | $11.49 | $11.85 | $10.94 | $11.55 | $11.55 | 74,509 |
| 2020-10-30 | $11.21 | $11.85 | $11.17 | $11.56 | $11.56 | 153,491 |
| 2020-10-29 | $11.56 | $12.06 | $11.17 | $11.30 | $11.30 | 1,413,245 |
| 2020-10-28 | $12.47 | $12.47 | $11.28 | $11.44 | $11.44 | 320,091 |
| 2020-10-27 | $13.39 | $13.39 | $12.34 | $12.58 | $12.58 | 328,920 |
| 2020-10-26 | $13.20 | $13.44 | $13.00 | $13.16 | $13.16 | 292,678 |
| 2020-10-23 | $13.16 | $13.36 | $12.85 | $13.30 | $13.30 | 42,871 |
| 2020-10-22 | $13.64 | $13.64 | $12.76 | $13.06 | $13.06 | 277,573 |
| 2020-10-21 | $13.56 | $13.71 | $13.27 | $13.45 | $13.45 | 182,693 |
| 2020-10-20 | $13.29 | $13.91 | $13.11 | $13.64 | $13.64 | 266,473 |
| 2020-10-19 | $13.95 | $13.95 | $13.17 | $13.28 | $13.28 | 64,977 |
| 2020-10-16 | $13.82 | $14.05 | $13.27 | $13.86 | $13.86 | 91,861 |
| 2020-10-15 | $13.51 | $13.94 | $13.04 | $13.85 | $13.85 | 68,737 |
| 2020-10-14 | $13.65 | $13.81 | $13.38 | $13.53 | $13.53 | 174,837 |
| 2020-10-13 | $14.70 | $14.95 | $13.61 | $13.75 | $13.75 | 208,747 |
| 2020-10-12 | $14.65 | $15.14 | $14.25 | $14.63 | $14.63 | 96,333 |
| 2020-10-09 | $14.69 | $15.23 | $14.10 | $14.75 | $14.75 | 93,210 |
| 2020-10-08 | $14.73 | $14.99 | $14.51 | $14.71 | $14.71 | 215,384 |
| 2020-10-07 | $15.02 | $15.19 | $14.63 | $14.79 | $14.79 | 86,964 |
| 2020-10-06 | $15.54 | $15.64 | $14.80 | $15.08 | $15.08 | 56,338 |
| 2020-10-05 | $15.26 | $15.60 | $14.57 | $15.41 | $15.41 | 505,404 |
| 2020-10-02 | $14.91 | $15.60 | $14.75 | $15.22 | $15.22 | 296,940 |
| 2020-10-01 | $15.41 | $15.60 | $14.67 | $15.30 | $15.30 | 169,079 |
| 2020-09-30 | $15.29 | $15.64 | $15.02 | $15.43 | $15.43 | 186,970 |
| 2020-09-29 | $15.58 | $15.74 | $14.81 | $15.41 | $15.41 | 274,378 |
| 2020-09-28 | $15.64 | $16.24 | $15.22 | $15.69 | $15.69 | 212,751 |
| 2020-09-25 | $15.36 | $15.85 | $14.83 | $15.63 | $15.63 | 214,611 |
| 2020-09-24 | $15.27 | $16.06 | $14.73 | $15.36 | $15.36 | 287,733 |
| 2020-09-23 | $15.46 | $15.80 | $15.00 | $15.31 | $15.31 | 188,860 |
| 2020-09-22 | $15.90 | $16.35 | $15.14 | $15.63 | $15.63 | 274,582 |
| 2020-09-21 | $16.00 | $16.50 | $15.23 | $15.98 | $15.98 | 176,778 |
| 2020-09-18 | $16.45 | $16.77 | $15.82 | $16.21 | $16.21 | 403,152 |
| 2020-09-17 | $15.75 | $16.20 | $15.00 | $16.00 | $16.00 | 409,765 |
| 2020-09-16 | $15.18 | $15.95 | $15.18 | $15.76 | $15.76 | 177,063 |
| 2020-09-15 | $14.64 | $15.46 | $14.63 | $15.29 | $15.29 | 282,391 |
| 2020-09-14 | $15.49 | $16.15 | $14.52 | $14.53 | $14.53 | 429,221 |
| 2020-09-11 | $15.74 | $15.74 | $15.25 | $15.40 | $15.40 | 276,049 |
| 2020-09-10 | $15.40 | $16.32 | $15.01 | $15.47 | $15.47 | 421,003 |
| 2020-09-09 | $15.35 | $15.74 | $14.91 | $15.33 | $15.33 | 385,614 |
| 2020-09-08 | $15.67 | $15.67 | $15.05 | $15.31 | $15.31 | 256,810 |
| 2020-09-04 | $15.31 | $15.71 | $15.30 | $15.42 | $15.42 | 328,038 |
| 2020-09-03 | $15.49 | $15.51 | $15.11 | $15.31 | $15.31 | 233,208 |
| 2020-09-02 | $16.69 | $16.74 | $15.25 | $15.48 | $15.48 | 410,847 |
| 2020-09-01 | $16.02 | $16.13 | $15.10 | $15.90 | $15.90 | 267,882 |
| 2020-08-31 | $15.70 | $17.24 | $15.70 | $15.71 | $15.71 | 307,767 |
| 2020-08-28 | $14.76 | $15.73 | $14.73 | $15.32 | $15.32 | 892,244 |
| 2020-08-27 | $15.65 | $15.70 | $14.41 | $14.72 | $14.72 | 697,767 |
| 2020-08-26 | $16.37 | $16.37 | $15.63 | $15.71 | $15.71 | 510,761 |
| 2020-08-25 | $16.50 | $16.85 | $16.00 | $16.11 | $16.11 | 966,209 |
| 2020-08-24 | $16.69 | $16.82 | $15.32 | $16.02 | $16.02 | 519,656 |
| 2020-08-21 | $18.30 | $18.30 | $16.62 | $16.88 | $16.88 | 1,162,927 |
| 2020-08-20 | $17.95 | $18.51 | $17.41 | $18.51 | $18.51 | 370,508 |
| 2020-08-19 | $18.02 | $18.18 | $17.74 | $18.05 | $18.05 | 154,814 |
| 2020-08-18 | $18.13 | $18.38 | $17.42 | $18.18 | $18.18 | 317,498 |
| 2020-08-17 | $19.00 | $19.00 | $18.21 | $18.24 | $18.24 | 204,193 |
| 2020-08-14 | $18.26 | $19.19 | $18.10 | $19.02 | $19.02 | 496,111 |
| 2020-08-13 | $18.14 | $18.36 | $17.85 | $18.30 | $18.30 | 429,823 |
| 2020-08-12 | $18.10 | $18.60 | $17.95 | $18.05 | $18.05 | 500,556 |
| 2020-08-11 | $17.95 | $18.20 | $17.89 | $18.15 | $18.15 | 494,571 |
| 2020-08-10 | $17.90 | $18.17 | $17.89 | $18.01 | $18.01 | 361,700 |
| 2020-08-07 | $17.53 | $18.00 | $17.02 | $17.80 | $17.80 | 669,166 |
| 2020-08-06 | $17.50 | $18.33 | $17.50 | $17.53 | $17.53 | 528,345 |
| 2020-08-05 | $18.02 | $18.44 | $17.42 | $17.50 | $17.50 | 1,754,992 |
| 2020-08-04 | $19.00 | $19.00 | $17.76 | $18.02 | $18.02 | 864,926 |
| 2020-08-03 | $18.54 | $19.43 | $18.00 | $19.00 | $19.00 | 627,623 |
| 2020-07-31 | $22.10 | $22.35 | $16.77 | $18.85 | $18.85 | 11,079,941 |
Vasta Platform Ltd Class A (VSTA) News Headlines
Recent Vasta Platform Ltd Class A (VSTA) News
Similar Companies to Vasta Platform Ltd Class A (VSTA) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |