Vivos Therapeutics Inc (VVOS) Exchange: NASDAQ
Data as of April 24, 2024
$3.01 ($-0.13) -4.14%
Vivos Therapeutics Inc - Daily Information
Click for more stock information on Vivos Therapeutics Inc.| Daily Information | Data |
|---|---|
| Date | April 24, 2024 |
| Open | $2.96 |
| Previous Close | $3.01 |
| High | $3.14 |
| Low | $2.95 |
| Adjusted Open | $2.96 |
| Previous Adjusted Close | $3.01 |
| Adjusted High | $3.14 |
| Adjusted Low | $2.95 |
About Vivos Therapeutics Inc (VVOS)
Vivos Therapeutics Inc. is a medical technology company focused on developing and commercializing innovative diagnostic and treatment modalities for adult patients suffering from mild-to-moderate obstructive sleep apnea (OSA). The Vivos treatment involves customized oral appliances and treatment protocols called the Vivos System. Vivos believes that its Vivos System oral appliance technology represents the first clinically effective non-surgical, non-invasive, non-pharmaceutical and cost-effective solution for adults with mild-to-moderate OSA. Vivos also sells orthodontic appliances for adults and children. Vivos’ oral appliances have proven effective in over 22,000 patients treated worldwide by more than 1,350 trained dentists. Combining proprietary technologies and protocols that alter the size, shape and position of the tissues that comprise a patient’s upper airway, the Vivos System opens airway space and may significantly reduce symptoms and conditions associated with mild-to-moderate OSA, such as lowering Apnea Hypopnea Index scores. Vivos also markets and distributes SleepImage diagnostic technology, powered by VivosScore for Home Sleep Testing in adults and children. The Vivos Integrated Practice (VIP) program offers dentists training and other value-added services in connection with using the Vivos System.
Invest in Vivos Therapeutics Inc (VVOS)
Historical Stock Data for Vivos Therapeutics Inc (VVOS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-05 | $2.96 | $3.14 | $2.95 | $3.01 | $3.01 | 91,572 |
| 2024-04-04 | $3.03 | $3.75 | $2.95 | $3.14 | $3.14 | 647,213 |
| 2024-04-03 | $3.40 | $3.44 | $2.94 | $3.01 | $3.01 | 160,035 |
| 2024-04-02 | $3.46 | $3.46 | $3.25 | $3.39 | $3.39 | 70,459 |
| 2024-04-01 | $3.75 | $3.99 | $3.33 | $3.37 | $3.37 | 395,977 |
| 2024-03-28 | $4.70 | $4.85 | $4.31 | $4.83 | $4.83 | 149,808 |
| 2024-03-27 | $4.64 | $4.70 | $4.35 | $4.65 | $4.65 | 45,546 |
| 2024-03-26 | $4.61 | $4.74 | $4.11 | $4.47 | $4.47 | 74,633 |
| 2024-03-25 | $4.91 | $4.91 | $4.42 | $4.55 | $4.55 | 41,451 |
| 2024-03-22 | $4.89 | $5.24 | $4.56 | $4.94 | $4.94 | 81,611 |
| 2024-03-21 | $4.60 | $5.14 | $4.60 | $4.91 | $4.91 | 89,421 |
| 2024-03-20 | $4.38 | $4.62 | $4.38 | $4.60 | $4.60 | 31,175 |
| 2024-03-19 | $4.32 | $4.63 | $4.32 | $4.45 | $4.45 | 61,558 |
| 2024-03-18 | $4.51 | $4.77 | $4.40 | $4.47 | $4.47 | 59,357 |
| 2024-03-15 | $4.30 | $4.67 | $4.26 | $4.50 | $4.50 | 50,290 |
| 2024-03-14 | $4.41 | $4.65 | $4.21 | $4.26 | $4.26 | 76,138 |
| 2024-03-13 | $4.55 | $4.72 | $4.45 | $4.51 | $4.51 | 46,522 |
| 2024-03-12 | $4.66 | $4.89 | $4.55 | $4.56 | $4.56 | 53,127 |
| 2024-03-11 | $4.92 | $4.98 | $4.35 | $4.77 | $4.77 | 49,552 |
| 2024-03-08 | $5.01 | $5.21 | $4.78 | $4.83 | $4.83 | 70,460 |
| 2024-03-07 | $5.18 | $5.30 | $4.94 | $5.08 | $5.08 | 32,918 |
| 2024-03-06 | $5.25 | $5.35 | $4.90 | $5.31 | $5.31 | 70,818 |
| 2024-03-05 | $5.42 | $5.50 | $4.87 | $5.04 | $5.04 | 77,653 |
| 2024-03-04 | $5.39 | $5.71 | $5.15 | $5.30 | $5.30 | 85,792 |
| 2024-03-01 | $5.55 | $5.84 | $5.40 | $5.49 | $5.49 | 71,396 |
| 2024-02-29 | $5.16 | $6.23 | $5.02 | $5.81 | $5.81 | 324,366 |
| 2024-02-28 | $4.86 | $5.22 | $4.78 | $5.20 | $5.20 | 80,533 |
| 2024-02-27 | $4.95 | $5.01 | $4.84 | $4.92 | $4.92 | 70,644 |
| 2024-02-26 | $5.00 | $5.20 | $4.86 | $4.91 | $4.91 | 73,342 |
| 2024-02-23 | $5.18 | $5.18 | $4.75 | $4.90 | $4.90 | 61,210 |
| 2024-02-22 | $4.93 | $5.14 | $4.86 | $4.95 | $4.95 | 29,915 |
| 2024-02-21 | $5.00 | $5.15 | $4.77 | $4.93 | $4.93 | 88,226 |
| 2024-02-20 | $5.30 | $5.50 | $5.02 | $5.13 | $5.13 | 59,446 |
| 2024-02-16 | $5.64 | $5.64 | $5.16 | $5.25 | $5.25 | 54,884 |
| 2024-02-15 | $5.01 | $5.51 | $5.01 | $5.36 | $5.36 | 90,860 |
| 2024-02-14 | $5.02 | $5.41 | $4.98 | $5.05 | $5.05 | 113,288 |
| 2024-02-13 | $5.00 | $5.46 | $4.97 | $5.15 | $5.15 | 123,887 |
| 2024-02-12 | $5.30 | $5.68 | $4.96 | $5.14 | $5.14 | 134,292 |
| 2024-02-09 | $5.14 | $5.50 | $5.07 | $5.29 | $5.29 | 101,779 |
| 2024-02-08 | $5.11 | $5.50 | $4.96 | $5.25 | $5.25 | 115,757 |
| 2024-02-07 | $5.51 | $5.52 | $4.90 | $5.03 | $5.03 | 281,773 |
| 2024-02-06 | $6.42 | $6.45 | $5.47 | $5.47 | $5.47 | 545,753 |
| 2024-02-05 | $5.99 | $6.06 | $5.75 | $5.75 | $5.75 | 51,361 |
| 2024-02-02 | $6.30 | $6.47 | $5.90 | $6.13 | $6.13 | 86,414 |
| 2024-02-01 | $7.43 | $7.62 | $6.02 | $6.14 | $6.14 | 175,725 |
| 2024-01-31 | $7.39 | $7.74 | $7.02 | $7.37 | $7.37 | 143,588 |
| 2024-01-30 | $6.48 | $9.14 | $6.16 | $7.55 | $7.55 | 922,371 |
| 2024-01-29 | $5.49 | $7.30 | $5.34 | $6.60 | $6.60 | 526,947 |
| 2024-01-26 | $5.72 | $5.72 | $5.23 | $5.40 | $5.40 | 83,048 |
| 2024-01-25 | $5.61 | $5.67 | $5.09 | $5.17 | $5.17 | 101,492 |
| 2024-01-24 | $6.16 | $6.42 | $5.57 | $5.62 | $5.62 | 75,070 |
| 2024-01-23 | $6.99 | $7.14 | $5.73 | $6.30 | $6.30 | 164,930 |
| 2024-01-22 | $6.52 | $7.20 | $6.46 | $7.01 | $7.01 | 119,777 |
| 2024-01-19 | $6.72 | $6.80 | $6.50 | $6.50 | $6.50 | 63,735 |
| 2024-01-18 | $6.60 | $7.09 | $6.60 | $6.81 | $6.81 | 59,135 |
| 2024-01-17 | $7.08 | $7.16 | $6.50 | $6.82 | $6.82 | 89,626 |
| 2024-01-16 | $7.65 | $7.79 | $7.11 | $7.16 | $7.16 | 53,790 |
| 2024-01-12 | $7.91 | $8.17 | $7.62 | $7.95 | $7.95 | 31,173 |
| 2024-01-11 | $7.92 | $8.09 | $7.68 | $8.07 | $8.07 | 83,708 |
| 2024-01-10 | $8.58 | $8.86 | $8.03 | $8.08 | $8.08 | 132,514 |
| 2024-01-09 | $9.26 | $9.36 | $8.55 | $8.60 | $8.60 | 90,290 |
| 2024-01-08 | $9.79 | $9.97 | $9.18 | $9.45 | $9.45 | 84,531 |
| 2024-01-05 | $9.99 | $9.99 | $9.01 | $9.33 | $9.33 | 141,811 |
| 2024-01-04 | $11.52 | $12.58 | $9.80 | $9.86 | $9.86 | 161,779 |
| 2024-01-03 | $11.40 | $12.40 | $11.36 | $11.75 | $11.75 | 54,860 |
| 2024-01-02 | $12.66 | $12.75 | $11.57 | $11.80 | $11.80 | 56,069 |
| 2023-12-29 | $12.56 | $12.83 | $11.93 | $12.44 | $12.44 | 105,435 |
| 2023-12-28 | $11.71 | $12.75 | $11.49 | $12.56 | $12.56 | 128,776 |
| 2023-12-27 | $11.15 | $12.00 | $11.00 | $11.92 | $11.92 | 72,240 |
| 2023-12-26 | $11.00 | $11.61 | $11.00 | $11.26 | $11.26 | 54,228 |
| 2023-12-22 | $11.64 | $12.31 | $11.00 | $11.33 | $11.33 | 106,302 |
| 2023-12-21 | $11.91 | $13.40 | $11.60 | $11.78 | $11.78 | 180,427 |
| 2023-12-20 | $11.18 | $14.20 | $10.66 | $12.14 | $12.14 | 693,340 |
| 2023-12-19 | $10.60 | $11.99 | $10.59 | $10.88 | $10.88 | 198,200 |
| 2023-12-18 | $9.05 | $12.45 | $9.05 | $11.61 | $11.61 | 1,068,805 |
| 2023-12-15 | $9.52 | $9.91 | $9.05 | $9.21 | $9.21 | 163,610 |
| 2023-12-14 | $10.79 | $11.17 | $9.48 | $9.88 | $9.88 | 338,506 |
| 2023-12-13 | $10.60 | $11.35 | $10.01 | $10.88 | $10.88 | 236,172 |
| 2023-12-12 | $13.16 | $13.51 | $10.55 | $10.70 | $10.70 | 307,094 |
| 2023-12-11 | $15.39 | $15.90 | $12.80 | $13.10 | $13.10 | 273,731 |
| 2023-12-08 | $15.58 | $16.21 | $15.12 | $15.31 | $15.31 | 216,706 |
| 2023-12-07 | $15.77 | $17.59 | $15.70 | $15.89 | $15.89 | 436,830 |
| 2023-12-06 | $15.38 | $18.85 | $15.02 | $16.97 | $16.97 | 1,243,778 |
| 2023-12-05 | $15.90 | $18.50 | $15.03 | $15.31 | $15.31 | 885,000 |
| 2023-12-04 | $17.01 | $17.97 | $15.50 | $15.81 | $15.81 | 1,345,640 |
| 2023-12-01 | $20.64 | $23.37 | $18.99 | $19.90 | $19.90 | 1,780,025 |
| 2023-11-30 | $25.28 | $31.50 | $21.90 | $24.50 | $24.50 | 5,513,594 |
| 2023-11-29 | $11.93 | $48.79 | $9.87 | $41.00 | $41.00 | 46,263,613 |
| 2023-11-28 | $4.07 | $4.43 | $4.07 | $4.39 | $4.39 | 6,074 |
| 2023-11-27 | $4.44 | $4.50 | $4.07 | $4.23 | $4.23 | 10,285 |
| 2023-11-24 | $3.99 | $4.53 | $3.99 | $4.49 | $4.49 | 19,555 |
| 2023-11-22 | $4.99 | $4.99 | $3.99 | $3.99 | $3.99 | 44,360 |
| 2023-11-21 | $4.27 | $4.98 | $4.26 | $4.65 | $4.65 | 18,355 |
| 2023-11-20 | $3.97 | $4.50 | $3.96 | $4.28 | $4.28 | 21,290 |
| 2023-11-17 | $3.85 | $4.15 | $3.85 | $4.04 | $4.04 | 10,631 |
| 2023-11-16 | $3.85 | $4.16 | $3.85 | $3.88 | $3.88 | 34,274 |
| 2023-11-15 | $3.95 | $4.30 | $3.81 | $3.85 | $3.85 | 82,487 |
| 2023-11-14 | $3.41 | $3.75 | $3.39 | $3.73 | $3.73 | 61,029 |
| 2023-11-13 | $2.80 | $3.43 | $2.73 | $3.40 | $3.40 | 53,808 |
| 2023-11-10 | $2.91 | $2.91 | $2.74 | $2.74 | $2.74 | 21,442 |
| 2023-11-09 | $3.14 | $3.24 | $2.91 | $2.91 | $2.91 | 34,972 |
| 2023-11-08 | $3.46 | $3.59 | $3.06 | $3.29 | $3.29 | 48,658 |
| 2023-11-07 | $3.55 | $3.85 | $3.36 | $3.48 | $3.48 | 24,387 |
| 2023-11-06 | $3.44 | $3.73 | $3.31 | $3.55 | $3.55 | 40,459 |
| 2023-11-03 | $3.48 | $3.83 | $3.37 | $3.42 | $3.42 | 68,445 |
| 2023-11-02 | $3.45 | $4.04 | $3.45 | $3.62 | $3.62 | 112,166 |
| 2023-11-01 | $3.40 | $3.46 | $3.17 | $3.38 | $3.38 | 20,587 |
| 2023-10-31 | $3.59 | $3.59 | $3.07 | $3.21 | $3.21 | 96,574 |
| 2023-10-30 | $4.08 | $4.17 | $3.70 | $3.83 | $3.83 | 52,161 |
| 2023-10-27 | $5.02 | $5.02 | $3.59 | $4.32 | $4.32 | 193,106 |
| 2023-10-26 | $0.28 | $0.29 | $0.25 | $0.26 | $6.48 | 35,805 |
| 2023-10-25 | $0.26 | $0.31 | $0.26 | $0.28 | $6.96 | 15,222 |
| 2023-10-24 | $0.31 | $0.31 | $0.26 | $0.26 | $6.55 | 37,272 |
| 2023-10-23 | $0.25 | $0.28 | $0.22 | $0.28 | $0.28 | 1,097,525 |
| 2023-10-20 | $0.27 | $0.28 | $0.25 | $0.26 | $0.26 | 587,828 |
| 2023-10-19 | $0.29 | $0.29 | $0.27 | $0.28 | $0.28 | 402,446 |
| 2023-10-18 | $0.33 | $0.33 | $0.28 | $0.28 | $0.28 | 698,532 |
| 2023-10-17 | $0.32 | $0.33 | $0.30 | $0.31 | $0.31 | 377,570 |
| 2023-10-16 | $0.33 | $0.34 | $0.31 | $0.32 | $0.32 | 721,740 |
| 2023-10-13 | $0.29 | $0.33 | $0.29 | $0.32 | $0.32 | 573,730 |
| 2023-10-12 | $0.29 | $0.33 | $0.29 | $0.31 | $0.31 | 1,290,499 |
| 2023-10-11 | $0.29 | $0.33 | $0.28 | $0.31 | $0.31 | 2,505,675 |
| 2023-10-10 | $0.29 | $0.31 | $0.27 | $0.30 | $0.30 | 3,199,954 |
| 2023-10-09 | $0.26 | $0.30 | $0.24 | $0.28 | $0.28 | 2,565,751 |
| 2023-10-06 | $0.28 | $0.29 | $0.26 | $0.28 | $0.28 | 5,240,704 |
| 2023-10-05 | $0.35 | $0.36 | $0.29 | $0.33 | $0.33 | 23,883,287 |
| 2023-10-04 | $0.27 | $0.45 | $0.25 | $0.30 | $0.30 | 251,389,673 |
| 2023-10-03 | $0.19 | $0.19 | $0.18 | $0.19 | $0.19 | 56,527 |
| 2023-10-02 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 53,582 |
| 2023-09-29 | $0.18 | $0.20 | $0.18 | $0.19 | $0.19 | 301,456 |
| 2023-09-28 | $0.20 | $0.20 | $0.18 | $0.18 | $0.18 | 88,785 |
| 2023-09-27 | $0.20 | $0.20 | $0.18 | $0.19 | $0.19 | 265,567 |
| 2023-09-26 | $0.24 | $0.24 | $0.19 | $0.19 | $0.19 | 220,345 |
| 2023-09-25 | $0.20 | $0.20 | $0.19 | $0.19 | $0.19 | 223,411 |
| 2023-09-22 | $0.21 | $0.21 | $0.18 | $0.19 | $0.19 | 262,795 |
| 2023-09-21 | $0.24 | $0.24 | $0.20 | $0.21 | $0.21 | 444,800 |
| 2023-09-20 | $0.26 | $0.26 | $0.25 | $0.25 | $0.25 | 79,025 |
| 2023-09-19 | $0.27 | $0.27 | $0.24 | $0.26 | $0.26 | 107,331 |
| 2023-09-18 | $0.24 | $0.27 | $0.24 | $0.26 | $0.26 | 217,736 |
| 2023-09-15 | $0.24 | $0.25 | $0.24 | $0.25 | $0.25 | 120,311 |
| 2023-09-14 | $0.24 | $0.24 | $0.23 | $0.24 | $0.24 | 74,370 |
| 2023-09-13 | $0.25 | $0.26 | $0.22 | $0.24 | $0.24 | 252,678 |
| 2023-09-12 | $0.26 | $0.26 | $0.25 | $0.25 | $0.25 | 151,345 |
| 2023-09-11 | $0.26 | $0.27 | $0.25 | $0.25 | $0.25 | 117,514 |
| 2023-09-08 | $0.26 | $0.27 | $0.25 | $0.26 | $0.26 | 147,792 |
| 2023-09-07 | $0.26 | $0.26 | $0.25 | $0.25 | $0.25 | 103,347 |
| 2023-09-06 | $0.25 | $0.27 | $0.25 | $0.26 | $0.26 | 101,843 |
| 2023-09-05 | $0.25 | $0.27 | $0.25 | $0.26 | $0.26 | 107,331 |
| 2023-09-01 | $0.25 | $0.26 | $0.25 | $0.26 | $0.26 | 135,688 |
| 2023-08-31 | $0.26 | $0.26 | $0.25 | $0.25 | $0.25 | 84,502 |
| 2023-08-30 | $0.26 | $0.27 | $0.24 | $0.25 | $0.25 | 235,475 |
| 2023-08-29 | $0.25 | $0.27 | $0.25 | $0.27 | $0.27 | 125,741 |
| 2023-08-28 | $0.27 | $0.27 | $0.25 | $0.26 | $0.26 | 166,146 |
| 2023-08-25 | $0.26 | $0.27 | $0.25 | $0.27 | $0.27 | 126,860 |
| 2023-08-24 | $0.27 | $0.27 | $0.26 | $0.26 | $0.26 | 194,818 |
| 2023-08-23 | $0.27 | $0.27 | $0.26 | $0.26 | $0.26 | 192,988 |
| 2023-08-22 | $0.27 | $0.27 | $0.25 | $0.27 | $0.27 | 311,110 |
| 2023-08-21 | $0.30 | $0.31 | $0.26 | $0.28 | $0.28 | 530,097 |
| 2023-08-18 | $0.31 | $0.32 | $0.31 | $0.31 | $0.31 | 285,720 |
| 2023-08-17 | $0.32 | $0.33 | $0.31 | $0.32 | $0.32 | 422,101 |
| 2023-08-16 | $0.34 | $0.38 | $0.32 | $0.34 | $0.34 | 515,232 |
| 2023-08-15 | $0.34 | $0.34 | $0.30 | $0.33 | $0.33 | 431,504 |
| 2023-08-14 | $0.35 | $0.35 | $0.33 | $0.34 | $0.34 | 627,834 |
| 2023-08-11 | $0.31 | $0.35 | $0.30 | $0.35 | $0.35 | 851,812 |
| 2023-08-10 | $0.30 | $0.35 | $0.28 | $0.34 | $0.34 | 1,924,178 |
| 2023-08-09 | $0.35 | $0.35 | $0.28 | $0.31 | $0.31 | 3,638,604 |
| 2023-08-08 | $0.53 | $0.56 | $0.38 | $0.40 | $0.40 | 69,966,124 |
| 2023-08-07 | $0.28 | $0.30 | $0.25 | $0.26 | $0.26 | 6,140,977 |
| 2023-08-04 | $0.30 | $0.30 | $0.29 | $0.29 | $0.29 | 60,002 |
| 2023-08-03 | $0.31 | $0.31 | $0.28 | $0.30 | $0.30 | 70,938 |
| 2023-08-02 | $0.29 | $0.31 | $0.28 | $0.30 | $0.30 | 213,897 |
| 2023-08-01 | $0.30 | $0.30 | $0.28 | $0.29 | $0.29 | 77,207 |
| 2023-07-31 | $0.30 | $0.30 | $0.28 | $0.29 | $0.29 | 385,499 |
| 2023-07-28 | $0.32 | $0.32 | $0.28 | $0.28 | $0.28 | 71,963 |
| 2023-07-27 | $0.29 | $0.31 | $0.29 | $0.30 | $0.30 | 69,429 |
| 2023-07-26 | $0.29 | $0.31 | $0.28 | $0.30 | $0.30 | 288,052 |
| 2023-07-25 | $0.31 | $0.31 | $0.29 | $0.29 | $0.29 | 139,880 |
| 2023-07-24 | $0.31 | $0.31 | $0.29 | $0.30 | $0.30 | 206,981 |
| 2023-07-21 | $0.30 | $0.31 | $0.28 | $0.29 | $0.29 | 218,292 |
| 2023-07-20 | $0.29 | $0.29 | $0.26 | $0.28 | $0.28 | 181,619 |
| 2023-07-19 | $0.25 | $0.29 | $0.25 | $0.29 | $0.29 | 391,188 |
| 2023-07-18 | $0.31 | $0.32 | $0.23 | $0.25 | $0.25 | 1,771,786 |
| 2023-07-17 | $0.35 | $0.38 | $0.29 | $0.31 | $0.31 | 1,715,936 |
| 2023-07-14 | $0.51 | $0.52 | $0.29 | $0.32 | $0.32 | 1,860,961 |
| 2023-07-13 | $0.51 | $0.53 | $0.49 | $0.51 | $0.51 | 215,817 |
| 2023-07-12 | $0.50 | $0.52 | $0.49 | $0.51 | $0.51 | 260,893 |
| 2023-07-11 | $0.52 | $0.53 | $0.48 | $0.51 | $0.51 | 263,146 |
| 2023-07-10 | $0.52 | $0.54 | $0.51 | $0.51 | $0.51 | 21,788 |
| 2023-07-07 | $0.51 | $0.52 | $0.50 | $0.52 | $0.52 | 86,655 |
| 2023-07-06 | $0.50 | $0.52 | $0.49 | $0.51 | $0.51 | 68,289 |
| 2023-07-05 | $0.51 | $0.54 | $0.49 | $0.50 | $0.50 | 66,396 |
| 2023-07-03 | $0.49 | $0.51 | $0.49 | $0.50 | $0.50 | 49,351 |
| 2023-06-30 | $0.51 | $0.51 | $0.48 | $0.51 | $0.51 | 72,663 |
| 2023-06-29 | $0.49 | $0.50 | $0.49 | $0.50 | $0.50 | 41,526 |
| 2023-06-28 | $0.50 | $0.50 | $0.49 | $0.49 | $0.49 | 78,488 |
| 2023-06-27 | $0.50 | $0.51 | $0.48 | $0.50 | $0.50 | 162,290 |
| 2023-06-26 | $0.51 | $0.51 | $0.48 | $0.50 | $0.50 | 61,232 |
| 2023-06-23 | $0.51 | $0.54 | $0.48 | $0.48 | $0.48 | 143,786 |
| 2023-06-22 | $0.55 | $0.55 | $0.50 | $0.50 | $0.50 | 85,754 |
| 2023-06-21 | $0.54 | $0.55 | $0.51 | $0.54 | $0.54 | 241,662 |
| 2023-06-20 | $0.54 | $0.55 | $0.48 | $0.51 | $0.51 | 390,707 |
| 2023-06-16 | $0.56 | $0.56 | $0.50 | $0.50 | $0.50 | 265,058 |
| 2023-06-15 | $0.49 | $0.56 | $0.48 | $0.55 | $0.55 | 334,235 |
| 2023-06-14 | $0.51 | $0.51 | $0.47 | $0.48 | $0.48 | 239,246 |
| 2023-06-13 | $0.43 | $0.53 | $0.43 | $0.50 | $0.50 | 626,522 |
| 2023-06-12 | $0.45 | $0.48 | $0.42 | $0.44 | $0.44 | 215,239 |
| 2023-06-09 | $0.47 | $0.48 | $0.42 | $0.42 | $0.42 | 241,228 |
| 2023-06-08 | $0.42 | $0.48 | $0.42 | $0.47 | $0.47 | 378,154 |
| 2023-06-07 | $0.43 | $0.43 | $0.41 | $0.42 | $0.42 | 55,251 |
| 2023-06-06 | $0.40 | $0.43 | $0.40 | $0.41 | $0.41 | 40,478 |
| 2023-06-05 | $0.41 | $0.43 | $0.40 | $0.40 | $0.40 | 18,043 |
| 2023-06-02 | $0.43 | $0.44 | $0.40 | $0.40 | $0.40 | 309,639 |
| 2023-06-01 | $0.42 | $0.42 | $0.39 | $0.41 | $0.41 | 108,826 |
| 2023-05-31 | $0.41 | $0.41 | $0.37 | $0.38 | $0.38 | 168,100 |
| 2023-05-30 | $0.40 | $0.41 | $0.39 | $0.40 | $0.40 | 95,366 |
| 2023-05-26 | $0.42 | $0.42 | $0.39 | $0.40 | $0.40 | 110,086 |
| 2023-05-25 | $0.40 | $0.41 | $0.38 | $0.40 | $0.40 | 149,755 |
| 2023-05-24 | $0.34 | $0.41 | $0.32 | $0.41 | $0.41 | 373,111 |
| 2023-05-23 | $0.37 | $0.37 | $0.32 | $0.34 | $0.34 | 209,068 |
| 2023-05-22 | $0.34 | $0.37 | $0.33 | $0.37 | $0.37 | 112,200 |
| 2023-05-19 | $0.37 | $0.38 | $0.33 | $0.33 | $0.33 | 192,875 |
| 2023-05-18 | $0.38 | $0.40 | $0.36 | $0.36 | $0.36 | 106,814 |
| 2023-05-17 | $0.36 | $0.42 | $0.34 | $0.40 | $0.40 | 315,093 |
| 2023-05-16 | $0.32 | $0.37 | $0.32 | $0.36 | $0.36 | 390,635 |
| 2023-05-15 | $0.33 | $0.33 | $0.32 | $0.33 | $0.33 | 20,473 |
| 2023-05-12 | $0.33 | $0.35 | $0.33 | $0.33 | $0.33 | 25,211 |
| 2023-05-11 | $0.35 | $0.35 | $0.33 | $0.33 | $0.33 | 44,833 |
| 2023-05-10 | $0.34 | $0.35 | $0.33 | $0.35 | $0.35 | 32,347 |
| 2023-05-09 | $0.35 | $0.35 | $0.33 | $0.34 | $0.34 | 100,347 |
| 2023-05-08 | $0.33 | $0.35 | $0.33 | $0.33 | $0.33 | 83,048 |
| 2023-05-05 | $0.33 | $0.33 | $0.32 | $0.32 | $0.32 | 41,487 |
| 2023-05-04 | $0.31 | $0.33 | $0.31 | $0.32 | $0.32 | 78,775 |
| 2023-05-03 | $0.34 | $0.34 | $0.31 | $0.32 | $0.32 | 100,063 |
| 2023-05-02 | $0.34 | $0.34 | $0.33 | $0.34 | $0.34 | 97,023 |
| 2023-05-01 | $0.37 | $0.38 | $0.33 | $0.35 | $0.35 | 519,959 |
| 2023-04-28 | $0.35 | $0.35 | $0.33 | $0.34 | $0.34 | 60,345 |
| 2023-04-27 | $0.35 | $0.35 | $0.32 | $0.33 | $0.33 | 16,292 |
| 2023-04-26 | $0.36 | $0.38 | $0.32 | $0.32 | $0.32 | 55,079 |
| 2023-04-25 | $0.38 | $0.38 | $0.33 | $0.35 | $0.35 | 80,637 |
| 2023-04-24 | $0.39 | $0.39 | $0.36 | $0.37 | $0.37 | 32,353 |
| 2023-04-21 | $0.38 | $0.41 | $0.32 | $0.39 | $0.39 | 250,559 |
| 2023-04-20 | $0.41 | $0.41 | $0.37 | $0.37 | $0.37 | 88,196 |
| 2023-04-19 | $0.38 | $0.41 | $0.36 | $0.39 | $0.39 | 183,219 |
| 2023-04-18 | $0.35 | $0.38 | $0.34 | $0.38 | $0.38 | 202,268 |
| 2023-04-17 | $0.34 | $0.37 | $0.32 | $0.34 | $0.34 | 338,134 |
| 2023-04-14 | $0.32 | $0.34 | $0.31 | $0.33 | $0.33 | 130,687 |
| 2023-04-13 | $0.34 | $0.34 | $0.30 | $0.32 | $0.32 | 91,052 |
| 2023-04-12 | $0.32 | $0.34 | $0.32 | $0.34 | $0.34 | 152,613 |
| 2023-04-11 | $0.33 | $0.33 | $0.31 | $0.31 | $0.31 | 75,402 |
| 2023-04-10 | $0.33 | $0.33 | $0.30 | $0.31 | $0.31 | 244,089 |
| 2023-04-06 | $0.33 | $0.33 | $0.32 | $0.33 | $0.33 | 137,877 |
| 2023-04-05 | $0.34 | $0.35 | $0.33 | $0.33 | $0.33 | 104,225 |
| 2023-04-04 | $0.35 | $0.36 | $0.34 | $0.34 | $0.34 | 69,052 |
| 2023-04-03 | $0.33 | $0.36 | $0.33 | $0.34 | $0.34 | 200,652 |
| 2023-03-31 | $0.36 | $0.39 | $0.34 | $0.34 | $0.34 | 335,998 |
| 2023-03-30 | $0.33 | $0.36 | $0.33 | $0.36 | $0.36 | 315,829 |
| 2023-03-29 | $0.33 | $0.34 | $0.32 | $0.33 | $0.33 | 106,811 |
| 2023-03-28 | $0.35 | $0.35 | $0.32 | $0.32 | $0.32 | 181,244 |
| 2023-03-27 | $0.35 | $0.35 | $0.33 | $0.35 | $0.35 | 100,159 |
| 2023-03-24 | $0.35 | $0.35 | $0.32 | $0.34 | $0.34 | 119,410 |
| 2023-03-23 | $0.37 | $0.37 | $0.33 | $0.34 | $0.34 | 105,102 |
| 2023-03-22 | $0.35 | $0.35 | $0.34 | $0.34 | $0.34 | 114,860 |
| 2023-03-21 | $0.34 | $0.34 | $0.33 | $0.34 | $0.34 | 165,714 |
| 2023-03-20 | $0.35 | $0.35 | $0.33 | $0.33 | $0.33 | 198,086 |
| 2023-03-17 | $0.38 | $0.38 | $0.35 | $0.35 | $0.35 | 260,943 |
| 2023-03-16 | $0.37 | $0.40 | $0.36 | $0.38 | $0.38 | 469,675 |
| 2023-03-15 | $0.34 | $0.38 | $0.34 | $0.37 | $0.37 | 251,991 |
| 2023-03-14 | $0.35 | $0.38 | $0.35 | $0.36 | $0.36 | 454,459 |
| 2023-03-13 | $0.35 | $0.36 | $0.30 | $0.35 | $0.35 | 474,294 |
| 2023-03-10 | $0.35 | $0.36 | $0.31 | $0.35 | $0.35 | 753,403 |
| 2023-03-09 | $0.38 | $0.38 | $0.35 | $0.36 | $0.36 | 526,459 |
| 2023-03-08 | $0.41 | $0.41 | $0.37 | $0.37 | $0.37 | 566,701 |
| 2023-03-07 | $0.42 | $0.42 | $0.37 | $0.39 | $0.39 | 1,046,978 |
| 2023-03-06 | $0.43 | $0.45 | $0.38 | $0.41 | $0.41 | 842,754 |
| 2023-03-03 | $0.43 | $0.46 | $0.40 | $0.43 | $0.43 | 1,537,315 |
| 2023-03-02 | $0.41 | $0.55 | $0.37 | $0.39 | $0.39 | 5,843,817 |
| 2023-03-01 | $0.79 | $0.84 | $0.42 | $0.44 | $0.44 | 26,386,658 |
| 2023-02-28 | $0.62 | $0.63 | $0.60 | $0.61 | $0.61 | 36,864 |
| 2023-02-27 | $0.66 | $0.70 | $0.59 | $0.62 | $0.62 | 105,837 |
| 2023-02-24 | $0.75 | $0.75 | $0.60 | $0.60 | $0.60 | 140,606 |
| 2023-02-23 | $0.73 | $0.78 | $0.72 | $0.72 | $0.72 | 48,812 |
| 2023-02-22 | $0.75 | $0.84 | $0.75 | $0.75 | $0.75 | 30,856 |
| 2023-02-21 | $0.80 | $0.83 | $0.75 | $0.75 | $0.75 | 63,226 |
| 2023-02-17 | $0.83 | $0.88 | $0.78 | $0.79 | $0.79 | 118,773 |
| 2023-02-16 | $0.89 | $0.91 | $0.78 | $0.85 | $0.85 | 121,324 |
| 2023-02-15 | $0.85 | $0.92 | $0.78 | $0.91 | $0.91 | 142,146 |
| 2023-02-14 | $0.89 | $0.92 | $0.83 | $0.85 | $0.85 | 100,840 |
| 2023-02-13 | $0.95 | $1.00 | $0.89 | $0.93 | $0.93 | 77,797 |
| 2023-02-10 | $0.96 | $1.02 | $0.91 | $0.95 | $0.95 | 59,427 |
| 2023-02-09 | $1.08 | $1.08 | $0.96 | $0.97 | $0.97 | 73,452 |
| 2023-02-08 | $1.09 | $1.12 | $1.05 | $1.08 | $1.08 | 32,917 |
| 2023-02-07 | $1.13 | $1.16 | $1.00 | $1.10 | $1.10 | 132,571 |
| 2023-02-06 | $1.19 | $1.26 | $1.11 | $1.15 | $1.15 | 47,054 |
| 2023-02-03 | $1.20 | $1.22 | $1.17 | $1.18 | $1.18 | 44,699 |
| 2023-02-02 | $1.23 | $1.29 | $1.16 | $1.23 | $1.23 | 107,597 |
| 2023-02-01 | $1.09 | $1.30 | $1.09 | $1.23 | $1.23 | 88,794 |
| 2023-01-31 | $1.16 | $1.23 | $1.06 | $1.09 | $1.09 | 254,336 |
| 2023-01-30 | $1.29 | $1.34 | $1.20 | $1.22 | $1.22 | 123,454 |
| 2023-01-27 | $1.28 | $1.38 | $1.28 | $1.31 | $1.31 | 94,439 |
| 2023-01-26 | $1.34 | $1.37 | $1.32 | $1.34 | $1.34 | 67,757 |
| 2023-01-25 | $1.28 | $1.42 | $1.27 | $1.34 | $1.34 | 177,592 |
| 2023-01-24 | $1.27 | $1.33 | $1.24 | $1.28 | $1.28 | 145,421 |
| 2023-01-23 | $1.35 | $1.43 | $1.31 | $1.32 | $1.32 | 240,161 |
| 2023-01-20 | $1.50 | $1.55 | $1.35 | $1.36 | $1.36 | 259,536 |
| 2023-01-19 | $1.56 | $1.57 | $1.48 | $1.50 | $1.50 | 127,068 |
| 2023-01-18 | $1.64 | $1.65 | $1.50 | $1.53 | $1.53 | 384,512 |
| 2023-01-17 | $1.80 | $1.80 | $1.56 | $1.63 | $1.63 | 422,054 |
| 2023-01-13 | $1.46 | $1.82 | $1.46 | $1.75 | $1.75 | 930,467 |
| 2023-01-12 | $1.50 | $1.54 | $1.39 | $1.50 | $1.50 | 334,911 |
| 2023-01-11 | $1.40 | $1.53 | $1.38 | $1.50 | $1.50 | 597,300 |
| 2023-01-10 | $1.45 | $1.55 | $1.37 | $1.52 | $1.52 | 467,425 |
| 2023-01-09 | $1.50 | $1.72 | $1.44 | $1.44 | $1.44 | 1,066,835 |
| 2023-01-06 | $1.73 | $1.78 | $1.47 | $1.53 | $1.53 | 1,920,054 |
| 2023-01-05 | $1.58 | $2.25 | $1.30 | $1.88 | $1.88 | 11,397,011 |
| 2023-01-04 | $2.06 | $2.96 | $1.75 | $1.88 | $1.88 | 112,735,956 |
| 2023-01-03 | $0.45 | $0.89 | $0.45 | $0.74 | $0.74 | 1,719,613 |
| 2022-12-30 | $0.38 | $0.43 | $0.38 | $0.40 | $0.40 | 58,834 |
| 2022-12-29 | $0.44 | $0.46 | $0.38 | $0.39 | $0.39 | 161,614 |
| 2022-12-28 | $0.45 | $0.54 | $0.42 | $0.42 | $0.42 | 195,171 |
| 2022-12-27 | $0.46 | $0.50 | $0.44 | $0.44 | $0.44 | 138,926 |
| 2022-12-23 | $0.48 | $0.50 | $0.45 | $0.48 | $0.48 | 158,409 |
| 2022-12-22 | $0.39 | $0.50 | $0.39 | $0.50 | $0.50 | 394,529 |
| 2022-12-21 | $0.51 | $0.51 | $0.38 | $0.41 | $0.41 | 364,584 |
| 2022-12-20 | $0.47 | $0.75 | $0.47 | $0.53 | $0.53 | 703,578 |
| 2022-12-19 | $0.36 | $0.54 | $0.36 | $0.46 | $0.46 | 299,575 |
| 2022-12-16 | $0.36 | $0.40 | $0.35 | $0.37 | $0.37 | 85,881 |
| 2022-12-15 | $0.35 | $0.36 | $0.34 | $0.35 | $0.35 | 79,561 |
| 2022-12-14 | $0.36 | $0.36 | $0.35 | $0.35 | $0.35 | 25,861 |
| 2022-12-13 | $0.36 | $0.37 | $0.35 | $0.35 | $0.35 | 78,642 |
| 2022-12-12 | $0.36 | $0.37 | $0.35 | $0.36 | $0.36 | 79,576 |
| 2022-12-09 | $0.40 | $0.40 | $0.35 | $0.36 | $0.36 | 187,816 |
| 2022-12-08 | $0.41 | $0.41 | $0.38 | $0.39 | $0.39 | 50,892 |
| 2022-12-07 | $0.41 | $0.43 | $0.37 | $0.38 | $0.38 | 63,644 |
| 2022-12-06 | $0.46 | $0.46 | $0.39 | $0.41 | $0.41 | 70,850 |
| 2022-12-05 | $0.48 | $0.48 | $0.45 | $0.45 | $0.45 | 174,107 |
| 2022-12-02 | $0.48 | $0.49 | $0.45 | $0.48 | $0.48 | 51,647 |
| 2022-12-01 | $0.50 | $0.50 | $0.49 | $0.49 | $0.49 | 56,433 |
| 2022-11-30 | $0.62 | $0.62 | $0.50 | $0.50 | $0.50 | 95,729 |
| 2022-11-29 | $0.59 | $0.59 | $0.52 | $0.53 | $0.53 | 33,092 |
| 2022-11-28 | $0.59 | $0.60 | $0.57 | $0.58 | $0.58 | 13,008 |
| 2022-11-25 | $0.59 | $0.60 | $0.59 | $0.60 | $0.60 | 4,598 |
| 2022-11-23 | $0.59 | $0.64 | $0.59 | $0.60 | $0.60 | 25,834 |
| 2022-11-22 | $0.59 | $0.65 | $0.59 | $0.62 | $0.62 | 37,743 |
| 2022-11-21 | $0.64 | $0.64 | $0.56 | $0.57 | $0.57 | 55,374 |
| 2022-11-18 | $0.69 | $0.69 | $0.60 | $0.61 | $0.61 | 49,523 |
| 2022-11-17 | $0.62 | $0.69 | $0.60 | $0.66 | $0.66 | 8,581 |
| 2022-11-16 | $0.74 | $0.74 | $0.65 | $0.71 | $0.71 | 25,801 |
| 2022-11-15 | $0.64 | $0.70 | $0.64 | $0.69 | $0.69 | 17,200 |
| 2022-11-14 | $0.63 | $0.63 | $0.58 | $0.61 | $0.61 | 11,925 |
| 2022-11-11 | $0.61 | $0.64 | $0.58 | $0.60 | $0.60 | 74,387 |
| 2022-11-10 | $0.62 | $0.65 | $0.61 | $0.62 | $0.62 | 44,308 |
| 2022-11-09 | $0.63 | $0.64 | $0.62 | $0.62 | $0.62 | 9,016 |
| 2022-11-08 | $0.68 | $0.70 | $0.62 | $0.64 | $0.64 | 43,281 |
| 2022-11-07 | $0.69 | $0.72 | $0.66 | $0.66 | $0.66 | 29,256 |
| 2022-11-04 | $0.70 | $0.71 | $0.66 | $0.67 | $0.67 | 32,279 |
| 2022-11-03 | $0.80 | $0.80 | $0.71 | $0.73 | $0.73 | 3,691 |
| 2022-11-02 | $0.68 | $0.73 | $0.68 | $0.69 | $0.69 | 13,193 |
| 2022-11-01 | $0.76 | $0.76 | $0.68 | $0.68 | $0.68 | 25,268 |
| 2022-10-31 | $0.77 | $0.77 | $0.72 | $0.72 | $0.72 | 14,056 |
| 2022-10-28 | $0.78 | $0.78 | $0.72 | $0.74 | $0.74 | 46,262 |
| 2022-10-27 | $0.76 | $0.76 | $0.72 | $0.74 | $0.74 | 39,856 |
| 2022-10-26 | $0.76 | $0.80 | $0.74 | $0.75 | $0.75 | 110,645 |
| 2022-10-25 | $0.80 | $0.84 | $0.72 | $0.75 | $0.75 | 65,431 |
| 2022-10-24 | $0.79 | $0.84 | $0.79 | $0.83 | $0.83 | 23,471 |
| 2022-10-21 | $0.80 | $0.83 | $0.77 | $0.78 | $0.78 | 44,312 |
| 2022-10-20 | $0.69 | $0.77 | $0.69 | $0.73 | $0.73 | 31,243 |
| 2022-10-19 | $0.74 | $0.79 | $0.69 | $0.69 | $0.69 | 15,500 |
| 2022-10-18 | $0.71 | $0.79 | $0.70 | $0.70 | $0.70 | 41,873 |
| 2022-10-17 | $0.68 | $0.72 | $0.66 | $0.71 | $0.71 | 38,976 |
| 2022-10-14 | $0.68 | $0.71 | $0.65 | $0.69 | $0.69 | 18,330 |
| 2022-10-13 | $0.61 | $0.68 | $0.61 | $0.66 | $0.66 | 35,417 |
| 2022-10-12 | $0.65 | $0.68 | $0.64 | $0.64 | $0.64 | 14,106 |
| 2022-10-11 | $0.74 | $0.74 | $0.70 | $0.70 | $0.70 | 4,728 |
| 2022-10-10 | $0.77 | $0.77 | $0.63 | $0.70 | $0.70 | 54,975 |
| 2022-10-07 | $0.68 | $0.78 | $0.68 | $0.71 | $0.71 | 18,896 |
| 2022-10-06 | $0.75 | $0.75 | $0.66 | $0.69 | $0.69 | 19,173 |
| 2022-10-05 | $0.69 | $0.70 | $0.66 | $0.68 | $0.68 | 19,823 |
| 2022-10-04 | $0.64 | $0.70 | $0.64 | $0.66 | $0.66 | 26,160 |
| 2022-10-03 | $0.65 | $0.70 | $0.65 | $0.66 | $0.66 | 19,876 |
| 2022-09-30 | $0.74 | $0.86 | $0.60 | $0.65 | $0.65 | 175,794 |
| 2022-09-29 | $0.80 | $0.90 | $0.75 | $0.76 | $0.76 | 42,711 |
| 2022-09-28 | $0.80 | $0.94 | $0.79 | $0.84 | $0.84 | 11,144 |
| 2022-09-27 | $0.83 | $0.90 | $0.75 | $0.79 | $0.79 | 85,879 |
| 2022-09-26 | $0.87 | $0.89 | $0.77 | $0.85 | $0.85 | 19,827 |
| 2022-09-23 | $0.86 | $0.91 | $0.72 | $0.83 | $0.83 | 117,619 |
| 2022-09-22 | $1.04 | $1.10 | $0.90 | $0.91 | $0.91 | 41,005 |
| 2022-09-21 | $1.09 | $1.10 | $1.08 | $1.09 | $1.09 | 27,042 |
| 2022-09-20 | $1.11 | $1.15 | $1.09 | $1.10 | $1.10 | 26,710 |
| 2022-09-19 | $1.11 | $1.11 | $1.09 | $1.10 | $1.10 | 18,047 |
| 2022-09-16 | $1.09 | $1.14 | $1.09 | $1.12 | $1.12 | 38,038 |
| 2022-09-15 | $1.22 | $1.22 | $1.11 | $1.14 | $1.14 | 25,377 |
| 2022-09-14 | $1.15 | $1.16 | $1.11 | $1.11 | $1.11 | 18,781 |
| 2022-09-13 | $1.25 | $1.25 | $1.11 | $1.14 | $1.14 | 6,769 |
| 2022-09-12 | $1.17 | $1.24 | $1.15 | $1.15 | $1.15 | 32,986 |
| 2022-09-09 | $1.14 | $1.23 | $1.14 | $1.15 | $1.15 | 45,305 |
| 2022-09-08 | $1.14 | $1.20 | $1.14 | $1.18 | $1.18 | 5,444 |
| 2022-09-07 | $1.21 | $1.21 | $1.19 | $1.19 | $1.19 | 3,123 |
| 2022-09-06 | $1.25 | $1.26 | $1.19 | $1.20 | $1.20 | 23,107 |
| 2022-09-02 | $1.27 | $1.30 | $1.17 | $1.26 | $1.26 | 101,138 |
| 2022-09-01 | $1.21 | $1.22 | $1.18 | $1.18 | $1.18 | 17,574 |
| 2022-08-31 | $1.29 | $1.29 | $1.23 | $1.23 | $1.23 | 963 |
| 2022-08-30 | $1.27 | $1.32 | $1.21 | $1.25 | $1.25 | 26,944 |
| 2022-08-29 | $1.27 | $1.27 | $1.21 | $1.25 | $1.25 | 15,297 |
| 2022-08-26 | $1.25 | $1.27 | $1.23 | $1.27 | $1.27 | 11,489 |
| 2022-08-25 | $1.22 | $1.31 | $1.21 | $1.25 | $1.25 | 68,250 |
| 2022-08-24 | $1.13 | $1.26 | $1.09 | $1.23 | $1.23 | 135,477 |
| 2022-08-23 | $1.19 | $1.23 | $1.11 | $1.20 | $1.20 | 267,979 |
| 2022-08-22 | $1.20 | $1.28 | $1.17 | $1.25 | $1.25 | 63,004 |
| 2022-08-19 | $1.16 | $1.24 | $1.11 | $1.23 | $1.23 | 111,994 |
| 2022-08-18 | $1.21 | $1.23 | $1.16 | $1.18 | $1.18 | 41,516 |
| 2022-08-17 | $1.30 | $1.38 | $1.18 | $1.23 | $1.23 | 70,119 |
| 2022-08-16 | $1.30 | $1.36 | $1.26 | $1.33 | $1.33 | 39,273 |
| 2022-08-15 | $1.25 | $1.45 | $1.25 | $1.41 | $1.41 | 39,674 |
| 2022-08-12 | $1.18 | $1.34 | $1.18 | $1.33 | $1.33 | 54,986 |
| 2022-08-11 | $1.34 | $1.36 | $1.30 | $1.30 | $1.30 | 6,754 |
| 2022-08-10 | $1.18 | $1.25 | $1.17 | $1.20 | $1.20 | 24,266 |
| 2022-08-09 | $1.27 | $1.29 | $1.21 | $1.21 | $1.21 | 22,556 |
| 2022-08-08 | $1.29 | $1.36 | $1.29 | $1.30 | $1.30 | 24,104 |
| 2022-08-05 | $1.39 | $1.41 | $1.30 | $1.31 | $1.31 | 12,009 |
| 2022-08-04 | $1.27 | $1.40 | $1.20 | $1.37 | $1.37 | 42,469 |
| 2022-08-03 | $1.19 | $1.28 | $1.16 | $1.16 | $1.16 | 92,219 |
| 2022-08-02 | $1.10 | $1.26 | $1.10 | $1.17 | $1.17 | 28,016 |
| 2022-08-01 | $1.12 | $1.20 | $1.09 | $1.11 | $1.11 | 85,280 |
| 2022-07-29 | $1.27 | $1.32 | $1.15 | $1.15 | $1.15 | 67,425 |
| 2022-07-28 | $1.32 | $1.39 | $1.29 | $1.30 | $1.30 | 19,553 |
| 2022-07-27 | $1.36 | $1.36 | $1.28 | $1.34 | $1.34 | 8,193 |
| 2022-07-26 | $1.30 | $1.39 | $1.30 | $1.36 | $1.36 | 9,002 |
| 2022-07-25 | $1.37 | $1.42 | $1.37 | $1.37 | $1.37 | 10,379 |
| 2022-07-22 | $1.50 | $1.55 | $1.41 | $1.42 | $1.42 | 26,710 |
| 2022-07-21 | $1.36 | $1.40 | $1.36 | $1.40 | $1.40 | 17,147 |
| 2022-07-20 | $1.37 | $1.52 | $1.37 | $1.40 | $1.40 | 30,677 |
| 2022-07-19 | $1.38 | $1.46 | $1.38 | $1.41 | $1.41 | 22,688 |
| 2022-07-18 | $1.42 | $1.50 | $1.40 | $1.42 | $1.42 | 13,060 |
| 2022-07-15 | $1.51 | $1.53 | $1.41 | $1.41 | $1.41 | 8,445 |
| 2022-07-14 | $1.51 | $1.54 | $1.41 | $1.47 | $1.47 | 29,129 |
| 2022-07-13 | $1.49 | $1.54 | $1.41 | $1.41 | $1.41 | 12,279 |
| 2022-07-12 | $1.54 | $1.55 | $1.49 | $1.49 | $1.49 | 6,254 |
| 2022-07-11 | $1.55 | $1.55 | $1.42 | $1.48 | $1.48 | 2,882 |
| 2022-07-08 | $1.34 | $1.48 | $1.34 | $1.45 | $1.45 | 17,760 |
| 2022-07-07 | $1.35 | $1.43 | $1.23 | $1.38 | $1.38 | 45,612 |
| 2022-07-06 | $1.34 | $1.35 | $1.32 | $1.32 | $1.32 | 20,071 |
| 2022-07-05 | $1.23 | $1.30 | $1.23 | $1.28 | $1.28 | 30,719 |
| 2022-07-01 | $1.26 | $1.28 | $1.16 | $1.22 | $1.22 | 29,228 |
| 2022-06-30 | $1.27 | $1.30 | $1.25 | $1.29 | $1.29 | 37,527 |
| 2022-06-29 | $1.31 | $1.41 | $1.25 | $1.27 | $1.27 | 74,543 |
| 2022-06-28 | $1.43 | $1.43 | $1.31 | $1.31 | $1.31 | 17,274 |
| 2022-06-27 | $1.37 | $1.37 | $1.33 | $1.33 | $1.33 | 5,761 |
| 2022-06-24 | $1.31 | $1.39 | $1.31 | $1.37 | $1.37 | 23,300 |
| 2022-06-23 | $1.29 | $1.41 | $1.29 | $1.35 | $1.35 | 56,551 |
| 2022-06-22 | $1.43 | $1.50 | $1.34 | $1.34 | $1.34 | 32,669 |
| 2022-06-21 | $1.37 | $1.49 | $1.34 | $1.45 | $1.45 | 38,077 |
| 2022-06-17 | $1.56 | $1.56 | $1.34 | $1.40 | $1.40 | 57,060 |
| 2022-06-16 | $1.26 | $1.34 | $1.21 | $1.32 | $1.32 | 23,235 |
| 2022-06-15 | $1.15 | $1.39 | $1.13 | $1.28 | $1.28 | 78,726 |
| 2022-06-14 | $1.61 | $1.61 | $1.11 | $1.12 | $1.12 | 115,409 |
| 2022-06-13 | $1.23 | $1.47 | $1.23 | $1.26 | $1.26 | 63,799 |
| 2022-06-10 | $1.87 | $2.00 | $1.42 | $1.51 | $1.51 | 157,919 |
| 2022-06-09 | $1.80 | $1.93 | $1.80 | $1.88 | $1.88 | 9,671 |
| 2022-06-08 | $1.70 | $1.73 | $1.70 | $1.72 | $1.72 | 17,576 |
| 2022-06-07 | $1.77 | $1.87 | $1.73 | $1.73 | $1.73 | 48,438 |
| 2022-06-06 | $2.01 | $2.03 | $1.85 | $1.88 | $1.88 | 20,539 |
| 2022-06-03 | $2.01 | $2.08 | $1.83 | $1.90 | $1.90 | 32,644 |
| 2022-06-02 | $1.71 | $2.00 | $1.70 | $1.97 | $1.97 | 26,129 |
| 2022-06-01 | $1.99 | $2.00 | $1.81 | $1.83 | $1.83 | 22,794 |
| 2022-05-31 | $1.92 | $2.05 | $1.84 | $2.03 | $2.03 | 63,931 |
| 2022-05-27 | $1.56 | $2.00 | $1.56 | $1.87 | $1.87 | 228,961 |
| 2022-05-26 | $1.36 | $1.73 | $1.36 | $1.57 | $1.57 | 61,608 |
| 2022-05-25 | $1.43 | $1.57 | $1.43 | $1.48 | $1.48 | 58,103 |
| 2022-05-24 | $1.34 | $1.47 | $1.30 | $1.45 | $1.45 | 50,129 |
| 2022-05-23 | $1.38 | $1.49 | $1.31 | $1.33 | $1.33 | 44,015 |
| 2022-05-20 | $1.48 | $1.57 | $1.40 | $1.42 | $1.42 | 54,196 |
| 2022-05-19 | $1.38 | $1.44 | $1.31 | $1.43 | $1.43 | 39,889 |
| 2022-05-18 | $1.54 | $1.60 | $1.40 | $1.41 | $1.41 | 40,915 |
| 2022-05-17 | $1.48 | $1.60 | $1.27 | $1.53 | $1.53 | 147,838 |
| 2022-05-16 | $1.48 | $1.48 | $1.32 | $1.35 | $1.35 | 77,959 |
| 2022-05-13 | $1.47 | $1.48 | $1.33 | $1.39 | $1.39 | 90,092 |
| 2022-05-12 | $1.37 | $1.39 | $1.18 | $1.29 | $1.29 | 240,037 |
| 2022-05-11 | $1.78 | $1.78 | $1.40 | $1.44 | $1.44 | 64,300 |
| 2022-05-10 | $1.88 | $1.88 | $1.63 | $1.68 | $1.68 | 19,971 |
| 2022-05-09 | $1.94 | $1.99 | $1.70 | $1.71 | $1.71 | 62,336 |
| 2022-05-06 | $2.00 | $2.19 | $1.94 | $2.01 | $2.01 | 20,998 |
| 2022-05-05 | $2.19 | $2.20 | $1.85 | $2.04 | $2.04 | 233,717 |
| 2022-05-04 | $1.99 | $2.23 | $1.65 | $2.15 | $2.15 | 152,327 |
| 2022-05-03 | $1.73 | $1.93 | $1.72 | $1.91 | $1.91 | 151,631 |
| 2022-05-02 | $1.85 | $1.85 | $1.64 | $1.76 | $1.76 | 20,721 |
| 2022-04-29 | $1.73 | $1.87 | $1.66 | $1.73 | $1.73 | 76,454 |
| 2022-04-28 | $1.86 | $1.86 | $1.64 | $1.77 | $1.77 | 48,896 |
| 2022-04-27 | $1.77 | $1.83 | $1.72 | $1.78 | $1.78 | 27,163 |
| 2022-04-26 | $1.74 | $1.90 | $1.73 | $1.76 | $1.76 | 39,999 |
| 2022-04-25 | $1.65 | $1.77 | $1.61 | $1.74 | $1.74 | 52,313 |
| 2022-04-22 | $1.72 | $1.77 | $1.67 | $1.68 | $1.68 | 29,849 |
| 2022-04-21 | $1.71 | $1.80 | $1.71 | $1.76 | $1.76 | 47,162 |
| 2022-04-20 | $1.88 | $1.89 | $1.66 | $1.70 | $1.70 | 86,069 |
| 2022-04-19 | $1.80 | $1.90 | $1.80 | $1.85 | $1.85 | 18,913 |
| 2022-04-18 | $1.99 | $1.99 | $1.78 | $1.78 | $1.78 | 39,490 |
| 2022-04-14 | $2.00 | $2.03 | $1.95 | $1.96 | $1.96 | 9,878 |
| 2022-04-13 | $1.86 | $2.04 | $1.86 | $2.02 | $2.02 | 39,897 |
| 2022-04-12 | $1.93 | $1.97 | $1.89 | $1.93 | $1.93 | 36,371 |
| 2022-04-11 | $1.98 | $2.07 | $1.90 | $1.97 | $1.97 | 42,782 |
| 2022-04-08 | $1.90 | $2.00 | $1.90 | $1.96 | $1.96 | 40,953 |
| 2022-04-07 | $1.85 | $2.12 | $1.76 | $1.93 | $1.93 | 209,035 |
| 2022-04-06 | $1.80 | $1.90 | $1.74 | $1.84 | $1.84 | 98,488 |
| 2022-04-05 | $2.03 | $2.18 | $1.79 | $1.83 | $1.83 | 379,159 |
| 2022-04-04 | $2.18 | $2.50 | $2.08 | $2.10 | $2.10 | 298,851 |
| 2022-04-01 | $2.51 | $2.58 | $2.16 | $2.18 | $2.18 | 198,967 |
| 2022-03-31 | $2.88 | $2.88 | $2.61 | $2.68 | $2.68 | 69,319 |
| 2022-03-30 | $2.72 | $2.78 | $2.62 | $2.65 | $2.65 | 72,072 |
| 2022-03-29 | $2.53 | $2.72 | $2.48 | $2.61 | $2.61 | 43,670 |
| 2022-03-28 | $2.47 | $2.60 | $2.43 | $2.53 | $2.53 | 26,308 |
| 2022-03-25 | $2.58 | $2.59 | $2.46 | $2.54 | $2.54 | 25,602 |
| 2022-03-24 | $2.48 | $2.54 | $2.41 | $2.50 | $2.50 | 73,343 |
| 2022-03-23 | $2.70 | $2.70 | $2.50 | $2.55 | $2.55 | 99,232 |
| 2022-03-22 | $2.64 | $2.73 | $2.59 | $2.67 | $2.67 | 80,959 |
| 2022-03-21 | $2.69 | $2.77 | $2.62 | $2.62 | $2.62 | 90,874 |
| 2022-03-18 | $2.75 | $2.78 | $2.65 | $2.75 | $2.75 | 86,550 |
| 2022-03-17 | $2.77 | $2.77 | $2.68 | $2.70 | $2.70 | 42,116 |
| 2022-03-16 | $2.75 | $2.78 | $2.66 | $2.67 | $2.67 | 52,545 |
| 2022-03-15 | $2.68 | $2.78 | $2.61 | $2.69 | $2.69 | 33,721 |
| 2022-03-14 | $2.91 | $2.96 | $2.73 | $2.76 | $2.76 | 75,757 |
| 2022-03-11 | $2.91 | $2.99 | $2.82 | $2.91 | $2.91 | 44,066 |
| 2022-03-10 | $2.95 | $3.09 | $2.83 | $2.95 | $2.95 | 131,836 |
| 2022-03-09 | $2.99 | $3.15 | $2.96 | $2.99 | $2.99 | 160,259 |
| 2022-03-08 | $3.34 | $3.34 | $2.98 | $2.99 | $2.99 | 265,889 |
| 2022-03-07 | $3.25 | $3.37 | $3.06 | $3.35 | $3.35 | 88,935 |
| 2022-03-04 | $3.33 | $3.35 | $3.26 | $3.28 | $3.28 | 68,625 |
| 2022-03-03 | $3.63 | $3.65 | $3.18 | $3.36 | $3.36 | 228,396 |
| 2022-03-02 | $3.55 | $3.69 | $3.50 | $3.63 | $3.63 | 117,687 |
| 2022-03-01 | $3.32 | $3.67 | $3.30 | $3.55 | $3.55 | 154,739 |
| 2022-02-28 | $3.17 | $3.39 | $3.16 | $3.34 | $3.34 | 68,650 |
| 2022-02-25 | $3.18 | $3.33 | $3.15 | $3.27 | $3.27 | 137,265 |
| 2022-02-24 | $2.70 | $3.21 | $2.60 | $3.19 | $3.19 | 133,554 |
| 2022-02-23 | $3.41 | $3.45 | $2.83 | $2.93 | $2.93 | 397,527 |
| 2022-02-22 | $2.95 | $3.40 | $2.95 | $3.39 | $3.39 | 839,462 |
| 2022-02-18 | $2.78 | $3.05 | $2.66 | $2.95 | $2.95 | 634,636 |
| 2022-02-17 | $2.83 | $3.08 | $2.76 | $2.80 | $2.80 | 530,365 |
| 2022-02-16 | $2.57 | $2.78 | $2.37 | $2.76 | $2.76 | 578,144 |
| 2022-02-15 | $2.45 | $2.57 | $2.34 | $2.42 | $2.42 | 105,948 |
| 2022-02-14 | $2.47 | $2.51 | $2.40 | $2.40 | $2.40 | 73,040 |
| 2022-02-11 | $2.57 | $2.57 | $2.41 | $2.42 | $2.42 | 186,622 |
| 2022-02-10 | $2.39 | $2.60 | $2.36 | $2.57 | $2.57 | 398,588 |
| 2022-02-09 | $2.50 | $2.52 | $2.36 | $2.43 | $2.43 | 315,957 |
| 2022-02-08 | $2.54 | $2.57 | $2.41 | $2.50 | $2.50 | 109,167 |
| 2022-02-07 | $2.59 | $2.59 | $2.39 | $2.54 | $2.54 | 215,160 |
| 2022-02-04 | $2.30 | $2.55 | $2.26 | $2.52 | $2.52 | 159,001 |
| 2022-02-03 | $2.43 | $2.52 | $2.22 | $2.35 | $2.35 | 190,796 |
| 2022-02-02 | $2.60 | $2.61 | $2.46 | $2.49 | $2.49 | 191,400 |
| 2022-02-01 | $2.40 | $2.72 | $2.34 | $2.58 | $2.58 | 373,664 |
| 2022-01-31 | $2.50 | $2.58 | $2.39 | $2.47 | $2.47 | 267,757 |
| 2022-01-28 | $2.42 | $2.56 | $2.26 | $2.49 | $2.49 | 387,811 |
| 2022-01-27 | $2.48 | $2.61 | $2.10 | $2.50 | $2.50 | 1,062,943 |
| 2022-01-26 | $2.66 | $3.50 | $2.20 | $2.43 | $2.43 | 4,095,545 |
| 2022-01-25 | $2.34 | $2.94 | $2.30 | $2.81 | $2.81 | 1,920,711 |
| 2022-01-24 | $2.37 | $2.54 | $2.00 | $2.43 | $2.43 | 2,400,292 |
| 2022-01-21 | $2.19 | $2.69 | $2.16 | $2.47 | $2.47 | 12,236,588 |
| 2022-01-20 | $2.11 | $2.28 | $2.03 | $2.20 | $2.20 | 3,177,104 |
| 2022-01-19 | $2.03 | $2.59 | $2.01 | $2.30 | $2.30 | 101,894,102 |
| 2022-01-18 | $1.77 | $1.85 | $1.63 | $1.63 | $1.63 | 123,551 |
| 2022-01-14 | $1.94 | $1.94 | $1.85 | $1.87 | $1.87 | 50,124 |
| 2022-01-13 | $1.99 | $2.00 | $1.88 | $1.92 | $1.92 | 100,757 |
| 2022-01-12 | $2.05 | $2.05 | $1.94 | $1.97 | $1.97 | 33,529 |
| 2022-01-11 | $2.07 | $2.16 | $1.94 | $2.03 | $2.03 | 76,181 |
| 2022-01-10 | $2.05 | $2.09 | $1.94 | $2.06 | $2.06 | 59,540 |
| 2022-01-07 | $2.03 | $2.12 | $2.00 | $2.03 | $2.03 | 52,332 |
| 2022-01-06 | $2.09 | $2.12 | $1.92 | $2.03 | $2.03 | 159,274 |
| 2022-01-05 | $2.28 | $2.33 | $2.07 | $2.12 | $2.12 | 73,672 |
| 2022-01-04 | $2.34 | $2.34 | $2.26 | $2.26 | $2.26 | 42,438 |
| 2022-01-03 | $2.33 | $2.38 | $2.22 | $2.34 | $2.34 | 47,291 |
| 2021-12-31 | $2.34 | $2.44 | $2.23 | $2.25 | $2.25 | 140,469 |
| 2021-12-30 | $2.42 | $2.45 | $2.31 | $2.38 | $2.38 | 123,091 |
| 2021-12-29 | $2.35 | $2.48 | $2.26 | $2.38 | $2.38 | 140,318 |
| 2021-12-28 | $2.46 | $2.52 | $2.35 | $2.40 | $2.40 | 185,822 |
| 2021-12-27 | $2.71 | $2.74 | $2.34 | $2.48 | $2.48 | 234,870 |
| 2021-12-23 | $2.78 | $2.83 | $2.62 | $2.74 | $2.74 | 108,421 |
| 2021-12-22 | $2.75 | $2.90 | $2.68 | $2.80 | $2.80 | 71,305 |
| 2021-12-21 | $2.53 | $2.78 | $2.53 | $2.73 | $2.73 | 79,633 |
| 2021-12-20 | $2.66 | $2.70 | $2.41 | $2.56 | $2.56 | 101,090 |
| 2021-12-17 | $2.67 | $2.69 | $2.53 | $2.64 | $2.64 | 108,741 |
| 2021-12-16 | $2.79 | $2.79 | $2.62 | $2.67 | $2.67 | 40,624 |
| 2021-12-15 | $2.58 | $2.79 | $2.48 | $2.79 | $2.79 | 99,270 |
| 2021-12-14 | $2.75 | $2.95 | $2.50 | $2.52 | $2.52 | 153,291 |
| 2021-12-13 | $2.76 | $2.82 | $2.66 | $2.71 | $2.71 | 52,590 |
| 2021-12-10 | $2.82 | $2.89 | $2.67 | $2.70 | $2.70 | 37,354 |
| 2021-12-09 | $2.93 | $3.06 | $2.78 | $2.86 | $2.86 | 187,852 |
| 2021-12-08 | $2.55 | $2.83 | $2.48 | $2.80 | $2.80 | 97,330 |
| 2021-12-07 | $2.25 | $2.54 | $2.25 | $2.48 | $2.48 | 154,252 |
| 2021-12-06 | $2.26 | $2.34 | $2.18 | $2.28 | $2.28 | 172,096 |
| 2021-12-03 | $2.45 | $2.46 | $2.20 | $2.29 | $2.29 | 171,572 |
| 2021-12-02 | $2.56 | $2.69 | $2.46 | $2.49 | $2.49 | 271,621 |
| 2021-12-01 | $2.57 | $2.72 | $2.53 | $2.56 | $2.56 | 93,916 |
| 2021-11-30 | $2.57 | $2.70 | $2.50 | $2.55 | $2.55 | 95,178 |
| 2021-11-29 | $2.66 | $2.69 | $2.51 | $2.63 | $2.63 | 49,100 |
| 2021-11-26 | $2.61 | $2.77 | $2.57 | $2.65 | $2.65 | 69,143 |
| 2021-11-24 | $2.70 | $2.88 | $2.55 | $2.75 | $2.75 | 132,447 |
| 2021-11-23 | $2.61 | $2.74 | $2.49 | $2.59 | $2.59 | 221,373 |
| 2021-11-22 | $2.78 | $2.81 | $2.52 | $2.66 | $2.66 | 150,318 |
| 2021-11-19 | $3.34 | $3.34 | $2.72 | $2.73 | $2.73 | 140,838 |
| 2021-11-18 | $3.07 | $3.23 | $2.84 | $2.94 | $2.94 | 286,786 |
| 2021-11-17 | $3.29 | $3.36 | $3.05 | $3.13 | $3.13 | 202,443 |
| 2021-11-16 | $3.61 | $3.74 | $3.25 | $3.26 | $3.26 | 506,778 |
| 2021-11-15 | $3.79 | $4.14 | $3.79 | $4.06 | $4.06 | 152,382 |
| 2021-11-12 | $3.87 | $4.07 | $3.86 | $3.93 | $3.93 | 141,122 |
| 2021-11-11 | $3.75 | $3.97 | $3.67 | $3.92 | $3.92 | 45,913 |
| 2021-11-10 | $3.88 | $3.98 | $3.67 | $3.78 | $3.78 | 51,815 |
| 2021-11-09 | $3.91 | $3.97 | $3.83 | $3.93 | $3.93 | 39,478 |
| 2021-11-08 | $3.95 | $4.02 | $3.83 | $3.92 | $3.92 | 72,621 |
| 2021-11-05 | $3.98 | $4.09 | $3.88 | $3.94 | $3.94 | 70,510 |
| 2021-11-04 | $4.15 | $4.20 | $3.92 | $3.99 | $3.99 | 85,725 |
| 2021-11-03 | $3.91 | $4.27 | $3.87 | $4.11 | $4.11 | 150,975 |
| 2021-11-02 | $3.90 | $3.90 | $3.77 | $3.87 | $3.87 | 35,334 |
| 2021-11-01 | $3.64 | $3.91 | $3.64 | $3.90 | $3.90 | 122,579 |
| 2021-10-29 | $3.62 | $3.75 | $3.50 | $3.63 | $3.63 | 44,327 |
| 2021-10-28 | $3.62 | $3.74 | $3.46 | $3.55 | $3.55 | 126,511 |
| 2021-10-27 | $3.61 | $3.69 | $3.50 | $3.53 | $3.53 | 158,457 |
| 2021-10-26 | $3.56 | $3.66 | $3.50 | $3.59 | $3.59 | 141,769 |
| 2021-10-25 | $3.70 | $3.74 | $3.48 | $3.50 | $3.50 | 183,893 |
| 2021-10-22 | $3.90 | $3.90 | $3.65 | $3.74 | $3.74 | 66,526 |
| 2021-10-21 | $3.86 | $4.00 | $3.77 | $3.86 | $3.86 | 90,918 |
| 2021-10-20 | $3.99 | $4.13 | $3.81 | $3.90 | $3.90 | 111,449 |
| 2021-10-19 | $3.92 | $4.04 | $3.78 | $3.98 | $3.98 | 405,146 |
| 2021-10-18 | $3.63 | $4.02 | $3.53 | $3.88 | $3.88 | 208,900 |
| 2021-10-15 | $3.68 | $3.75 | $3.47 | $3.55 | $3.55 | 226,559 |
| 2021-10-14 | $3.63 | $3.84 | $3.60 | $3.68 | $3.68 | 145,247 |
| 2021-10-13 | $3.52 | $3.73 | $3.51 | $3.66 | $3.66 | 143,651 |
| 2021-10-12 | $3.63 | $3.69 | $3.47 | $3.50 | $3.50 | 157,990 |
| 2021-10-11 | $3.76 | $3.84 | $3.64 | $3.65 | $3.65 | 73,530 |
| 2021-10-08 | $3.79 | $3.89 | $3.71 | $3.76 | $3.76 | 116,386 |
| 2021-10-07 | $3.87 | $3.97 | $3.72 | $3.73 | $3.73 | 97,411 |
| 2021-10-06 | $3.99 | $3.99 | $3.78 | $3.84 | $3.84 | 273,843 |
| 2021-10-05 | $3.81 | $4.04 | $3.81 | $3.99 | $3.99 | 210,923 |
| 2021-10-04 | $3.99 | $4.09 | $3.77 | $3.79 | $3.79 | 275,874 |
| 2021-10-01 | $4.05 | $4.20 | $4.01 | $4.04 | $4.04 | 133,826 |
| 2021-09-30 | $4.06 | $4.23 | $3.78 | $4.04 | $4.04 | 224,422 |
| 2021-09-29 | $4.32 | $4.36 | $3.99 | $4.01 | $4.01 | 255,373 |
| 2021-09-28 | $4.34 | $4.45 | $4.26 | $4.27 | $4.27 | 327,276 |
| 2021-09-27 | $4.43 | $4.72 | $4.32 | $4.36 | $4.36 | 344,148 |
| 2021-09-24 | $4.22 | $4.50 | $4.16 | $4.45 | $4.45 | 126,357 |
| 2021-09-23 | $4.21 | $4.38 | $4.14 | $4.28 | $4.28 | 236,907 |
| 2021-09-22 | $4.32 | $4.36 | $4.12 | $4.29 | $4.29 | 379,231 |
| 2021-09-21 | $4.41 | $4.57 | $4.23 | $4.29 | $4.29 | 184,861 |
| 2021-09-20 | $4.51 | $4.84 | $4.32 | $4.38 | $4.38 | 786,961 |
| 2021-09-17 | $4.63 | $4.96 | $4.60 | $4.69 | $4.69 | 703,636 |
| 2021-09-16 | $4.75 | $4.80 | $4.56 | $4.65 | $4.65 | 183,642 |
| 2021-09-15 | $4.77 | $4.96 | $4.68 | $4.73 | $4.73 | 205,395 |
| 2021-09-14 | $5.30 | $5.35 | $4.63 | $4.84 | $4.84 | 578,610 |
| 2021-09-13 | $5.35 | $5.46 | $5.15 | $5.19 | $5.19 | 476,453 |
| 2021-09-10 | $5.49 | $5.77 | $5.03 | $5.26 | $5.26 | 835,918 |
| 2021-09-09 | $5.22 | $5.84 | $5.22 | $5.56 | $5.56 | 448,182 |
| 2021-09-08 | $5.62 | $5.69 | $5.24 | $5.28 | $5.28 | 437,157 |
| 2021-09-07 | $4.97 | $5.73 | $4.96 | $5.63 | $5.63 | 1,183,402 |
| 2021-09-03 | $5.12 | $5.20 | $5.05 | $5.09 | $5.09 | 198,979 |
| 2021-09-02 | $5.12 | $5.23 | $5.01 | $5.16 | $5.16 | 393,543 |
| 2021-09-01 | $5.30 | $5.30 | $5.02 | $5.06 | $5.06 | 384,292 |
| 2021-08-31 | $5.22 | $5.46 | $5.15 | $5.26 | $5.26 | 511,500 |
| 2021-08-30 | $5.13 | $5.45 | $4.98 | $5.23 | $5.23 | 646,047 |
| 2021-08-27 | $5.05 | $5.29 | $4.73 | $5.28 | $5.28 | 1,775,077 |
| 2021-08-26 | $5.31 | $5.55 | $4.98 | $5.10 | $5.10 | 1,535,728 |
| 2021-08-25 | $5.38 | $5.50 | $4.98 | $5.09 | $5.09 | 2,312,590 |
| 2021-08-24 | $5.40 | $5.55 | $4.90 | $5.47 | $5.47 | 8,159,595 |
| 2021-08-23 | $6.52 | $7.09 | $5.35 | $5.90 | $5.90 | 172,885,312 |
| 2021-08-20 | $3.49 | $4.12 | $3.41 | $3.84 | $3.84 | 759,249 |
| 2021-08-19 | $3.41 | $3.99 | $3.34 | $3.52 | $3.52 | 684,926 |
| 2021-08-18 | $3.07 | $3.47 | $3.02 | $3.41 | $3.41 | 605,540 |
| 2021-08-17 | $2.82 | $3.80 | $2.82 | $3.37 | $3.37 | 1,301,406 |
| 2021-08-16 | $3.24 | $3.43 | $2.78 | $2.88 | $2.88 | 421,918 |
| 2021-08-13 | $2.80 | $3.78 | $2.71 | $3.27 | $3.27 | 3,148,924 |
| 2021-08-12 | $2.82 | $2.88 | $2.66 | $2.74 | $2.74 | 276,822 |
| 2021-08-11 | $2.84 | $2.86 | $2.75 | $2.82 | $2.82 | 144,144 |
| 2021-08-10 | $2.90 | $2.92 | $2.72 | $2.80 | $2.80 | 136,553 |
| 2021-08-09 | $2.94 | $3.05 | $2.81 | $2.86 | $2.86 | 281,832 |
| 2021-08-06 | $2.77 | $2.94 | $2.61 | $2.84 | $2.84 | 310,813 |
| 2021-08-05 | $2.84 | $2.91 | $2.68 | $2.72 | $2.72 | 332,705 |
| 2021-08-04 | $2.90 | $2.94 | $2.81 | $2.84 | $2.84 | 89,135 |
| 2021-08-03 | $3.05 | $3.08 | $2.76 | $2.89 | $2.89 | 379,158 |
| 2021-08-02 | $3.09 | $3.09 | $3.01 | $3.04 | $3.04 | 147,348 |
| 2021-07-30 | $3.08 | $3.17 | $3.01 | $3.02 | $3.02 | 233,324 |
| 2021-07-29 | $3.18 | $3.27 | $3.06 | $3.12 | $3.12 | 198,512 |
| 2021-07-28 | $3.65 | $3.66 | $3.00 | $3.13 | $3.13 | 855,957 |
| 2021-07-27 | $3.71 | $3.88 | $3.59 | $3.62 | $3.62 | 94,831 |
| 2021-07-26 | $3.99 | $4.00 | $3.71 | $3.73 | $3.73 | 99,537 |
| 2021-07-23 | $3.94 | $3.99 | $3.76 | $3.97 | $3.97 | 88,927 |
| 2021-07-22 | $4.12 | $4.12 | $3.67 | $3.90 | $3.90 | 284,341 |
| 2021-07-21 | $4.00 | $4.10 | $3.92 | $4.07 | $4.07 | 172,870 |
| 2021-07-20 | $3.96 | $4.05 | $3.92 | $4.00 | $4.00 | 121,762 |
| 2021-07-19 | $4.07 | $4.15 | $3.89 | $3.96 | $3.96 | 210,754 |
| 2021-07-16 | $4.28 | $4.28 | $4.05 | $4.06 | $4.06 | 81,577 |
| 2021-07-15 | $4.18 | $4.30 | $4.01 | $4.30 | $4.30 | 245,156 |
| 2021-07-14 | $4.49 | $4.57 | $4.18 | $4.23 | $4.23 | 205,893 |
| 2021-07-13 | $4.47 | $4.63 | $4.37 | $4.51 | $4.51 | 173,458 |
| 2021-07-12 | $4.63 | $4.64 | $4.35 | $4.52 | $4.52 | 202,116 |
| 2021-07-09 | $4.75 | $4.78 | $4.44 | $4.63 | $4.63 | 216,511 |
| 2021-07-08 | $4.84 | $4.97 | $4.64 | $4.90 | $4.90 | 751,562 |
| 2021-07-07 | $5.04 | $5.45 | $4.42 | $5.20 | $5.20 | 7,333,324 |
| 2021-07-06 | $4.48 | $4.60 | $4.21 | $4.21 | $4.21 | 178,925 |
| 2021-07-02 | $4.80 | $4.85 | $4.49 | $4.51 | $4.51 | 131,016 |
| 2021-07-01 | $4.95 | $4.95 | $4.76 | $4.79 | $4.79 | 44,289 |
| 2021-06-30 | $4.85 | $4.95 | $4.76 | $4.95 | $4.95 | 66,047 |
| 2021-06-29 | $4.99 | $4.99 | $4.82 | $4.83 | $4.83 | 98,032 |
| 2021-06-28 | $5.05 | $5.05 | $4.85 | $5.01 | $5.01 | 72,327 |
| 2021-06-25 | $4.99 | $5.07 | $4.87 | $4.99 | $4.99 | 104,692 |
| 2021-06-24 | $4.90 | $5.00 | $4.86 | $4.95 | $4.95 | 94,732 |
| 2021-06-23 | $4.98 | $5.07 | $4.88 | $4.90 | $4.90 | 92,309 |
| 2021-06-22 | $5.04 | $5.14 | $4.85 | $5.02 | $5.02 | 183,156 |
| 2021-06-21 | $5.03 | $5.44 | $4.91 | $5.06 | $5.06 | 149,328 |
| 2021-06-18 | $5.57 | $5.67 | $4.88 | $4.94 | $4.94 | 402,252 |
| 2021-06-17 | $5.44 | $5.69 | $5.44 | $5.68 | $5.68 | 118,314 |
| 2021-06-16 | $5.77 | $5.80 | $5.28 | $5.64 | $5.64 | 250,709 |
| 2021-06-15 | $5.98 | $5.98 | $5.74 | $5.81 | $5.81 | 67,992 |
| 2021-06-14 | $5.99 | $6.03 | $5.77 | $5.95 | $5.95 | 99,024 |
| 2021-06-11 | $5.97 | $6.09 | $5.73 | $5.95 | $5.95 | 87,671 |
| 2021-06-10 | $5.68 | $6.00 | $5.58 | $5.95 | $5.95 | 145,353 |
| 2021-06-09 | $5.45 | $5.80 | $5.45 | $5.70 | $5.70 | 108,880 |
| 2021-06-08 | $5.14 | $5.49 | $5.14 | $5.40 | $5.40 | 212,934 |
| 2021-06-07 | $5.20 | $5.32 | $5.08 | $5.09 | $5.09 | 145,961 |
| 2021-06-04 | $5.14 | $5.29 | $5.08 | $5.15 | $5.15 | 103,712 |
| 2021-06-03 | $5.00 | $5.27 | $4.88 | $5.09 | $5.09 | 282,404 |
| 2021-06-02 | $5.37 | $5.48 | $5.11 | $5.23 | $5.23 | 127,251 |
| 2021-06-01 | $5.29 | $5.42 | $5.28 | $5.32 | $5.32 | 79,316 |
| 2021-05-28 | $5.55 | $5.64 | $5.35 | $5.38 | $5.38 | 58,758 |
| 2021-05-27 | $5.57 | $5.60 | $5.46 | $5.54 | $5.54 | 65,678 |
| 2021-05-26 | $5.30 | $5.70 | $5.28 | $5.55 | $5.55 | 101,244 |
| 2021-05-25 | $5.67 | $5.67 | $5.20 | $5.25 | $5.25 | 116,380 |
| 2021-05-24 | $5.63 | $5.71 | $5.60 | $5.61 | $5.61 | 61,606 |
| 2021-05-21 | $5.70 | $5.72 | $5.53 | $5.67 | $5.67 | 82,474 |
| 2021-05-20 | $5.68 | $5.80 | $5.53 | $5.68 | $5.68 | 98,453 |
| 2021-05-19 | $5.75 | $5.75 | $5.50 | $5.63 | $5.63 | 110,545 |
| 2021-05-18 | $6.03 | $6.04 | $5.76 | $5.82 | $5.82 | 97,762 |
| 2021-05-17 | $5.95 | $6.10 | $5.95 | $6.06 | $6.06 | 41,780 |
| 2021-05-14 | $5.93 | $6.19 | $5.90 | $5.97 | $5.97 | 78,294 |
| 2021-05-13 | $6.18 | $6.18 | $5.90 | $5.92 | $5.92 | 104,562 |
| 2021-05-12 | $6.10 | $6.25 | $5.97 | $6.04 | $6.04 | 124,823 |
| 2021-05-11 | $6.40 | $6.40 | $6.10 | $6.19 | $6.19 | 102,159 |
| 2021-05-10 | $6.74 | $6.76 | $6.31 | $6.40 | $6.40 | 183,409 |
| 2021-05-07 | $5.98 | $6.81 | $5.91 | $6.75 | $6.75 | 1,794,038 |
| 2021-05-06 | $6.50 | $6.58 | $6.37 | $6.43 | $6.43 | 296,301 |
| 2021-05-05 | $6.69 | $6.73 | $6.45 | $6.55 | $6.55 | 73,128 |
| 2021-05-04 | $7.01 | $7.01 | $6.35 | $6.57 | $6.57 | 275,949 |
| 2021-05-03 | $7.11 | $7.12 | $6.78 | $7.12 | $7.12 | 88,149 |
| 2021-04-30 | $6.95 | $7.20 | $6.79 | $6.95 | $6.95 | 51,884 |
| 2021-04-29 | $7.38 | $7.53 | $6.71 | $6.75 | $6.75 | 139,957 |
| 2021-04-28 | $7.34 | $7.67 | $7.27 | $7.42 | $7.42 | 35,208 |
| 2021-04-27 | $8.00 | $8.00 | $7.26 | $7.51 | $7.51 | 157,265 |
| 2021-04-26 | $7.65 | $8.00 | $7.57 | $7.98 | $7.98 | 20,712 |
| 2021-04-23 | $7.67 | $7.99 | $7.56 | $7.65 | $7.65 | 41,642 |
| 2021-04-22 | $8.01 | $8.24 | $7.61 | $7.66 | $7.66 | 89,563 |
| 2021-04-21 | $7.61 | $8.00 | $7.61 | $8.00 | $8.00 | 44,738 |
| 2021-04-20 | $7.86 | $8.26 | $7.55 | $7.67 | $7.67 | 75,171 |
| 2021-04-19 | $8.36 | $8.60 | $7.90 | $7.94 | $7.94 | 56,329 |
| 2021-04-16 | $8.94 | $9.17 | $8.30 | $8.37 | $8.37 | 106,230 |
| 2021-04-15 | $8.99 | $9.07 | $8.58 | $8.90 | $8.90 | 73,935 |
| 2021-04-14 | $8.57 | $9.50 | $8.57 | $8.90 | $8.90 | 134,583 |
| 2021-04-13 | $9.15 | $9.70 | $8.00 | $8.65 | $8.65 | 239,659 |
| 2021-04-12 | $10.11 | $10.86 | $9.01 | $9.15 | $9.15 | 342,642 |
| 2021-04-09 | $9.18 | $9.75 | $9.00 | $9.55 | $9.55 | 218,994 |
| 2021-04-08 | $9.34 | $9.45 | $8.98 | $9.17 | $9.17 | 131,385 |
| 2021-04-07 | $9.45 | $9.71 | $9.21 | $9.21 | $9.21 | 144,650 |
| 2021-04-06 | $9.22 | $9.69 | $8.50 | $9.67 | $9.67 | 268,155 |
| 2021-04-05 | $8.47 | $10.10 | $8.17 | $9.35 | $9.35 | 2,420,944 |
| 2021-04-01 | $6.88 | $7.89 | $6.88 | $7.35 | $7.35 | 306,790 |
| 2021-03-31 | $6.76 | $7.07 | $6.55 | $6.64 | $6.64 | 133,598 |
| 2021-03-30 | $7.15 | $7.15 | $6.75 | $6.77 | $6.77 | 75,888 |
| 2021-03-29 | $6.84 | $7.28 | $6.82 | $7.12 | $7.12 | 66,054 |
| 2021-03-26 | $7.50 | $7.50 | $6.85 | $6.91 | $6.91 | 58,394 |
| 2021-03-25 | $7.27 | $7.27 | $6.75 | $6.84 | $6.84 | 144,285 |
| 2021-03-24 | $7.00 | $7.17 | $6.80 | $6.93 | $6.93 | 54,908 |
| 2021-03-23 | $7.10 | $7.40 | $6.97 | $7.00 | $7.00 | 108,773 |
| 2021-03-22 | $7.04 | $7.54 | $7.03 | $7.10 | $7.10 | 98,076 |
| 2021-03-19 | $7.49 | $7.74 | $6.95 | $6.95 | $6.95 | 196,356 |
| 2021-03-18 | $7.44 | $7.62 | $7.16 | $7.18 | $7.18 | 58,801 |
| 2021-03-17 | $7.30 | $7.60 | $7.28 | $7.44 | $7.44 | 70,389 |
| 2021-03-16 | $7.45 | $7.94 | $6.92 | $7.35 | $7.35 | 247,688 |
| 2021-03-15 | $7.30 | $8.34 | $7.23 | $7.38 | $7.38 | 302,825 |
| 2021-03-12 | $6.97 | $7.50 | $6.80 | $7.44 | $7.44 | 131,322 |
| 2021-03-11 | $6.87 | $7.37 | $6.72 | $6.97 | $6.97 | 33,740 |
| 2021-03-10 | $6.99 | $6.99 | $6.70 | $6.70 | $6.70 | 27,318 |
| 2021-03-09 | $6.58 | $6.92 | $6.45 | $6.80 | $6.80 | 24,661 |
| 2021-03-08 | $6.70 | $6.92 | $6.31 | $6.46 | $6.46 | 93,923 |
| 2021-03-05 | $6.79 | $6.90 | $6.12 | $6.61 | $6.61 | 69,725 |
| 2021-03-04 | $6.80 | $7.00 | $6.46 | $6.65 | $6.65 | 101,420 |
| 2021-03-03 | $7.25 | $7.35 | $6.87 | $7.05 | $7.05 | 59,677 |
| 2021-03-02 | $7.59 | $7.82 | $7.12 | $7.24 | $7.24 | 53,058 |
| 2021-03-01 | $7.58 | $7.89 | $7.07 | $7.44 | $7.44 | 96,302 |
| 2021-02-26 | $7.90 | $8.10 | $7.45 | $7.51 | $7.51 | 111,413 |
| 2021-02-25 | $8.46 | $8.59 | $7.25 | $7.54 | $7.54 | 161,046 |
| 2021-02-24 | $8.96 | $9.13 | $8.50 | $8.51 | $8.51 | 104,795 |
| 2021-02-23 | $8.80 | $8.85 | $8.06 | $8.68 | $8.68 | 149,526 |
| 2021-02-22 | $8.43 | $9.78 | $8.25 | $8.90 | $8.90 | 563,504 |
| 2021-02-19 | $7.84 | $8.83 | $7.68 | $8.24 | $8.24 | 393,107 |
| 2021-02-18 | $7.63 | $7.93 | $7.30 | $7.66 | $7.66 | 559,401 |
| 2021-02-17 | $7.70 | $7.97 | $7.25 | $7.64 | $7.64 | 130,250 |
| 2021-02-16 | $6.91 | $8.20 | $6.91 | $7.63 | $7.63 | 348,740 |
| 2021-02-12 | $6.95 | $7.21 | $6.83 | $6.84 | $6.84 | 120,365 |
| 2021-02-11 | $7.75 | $7.87 | $6.96 | $6.99 | $6.99 | 120,067 |
| 2021-02-10 | $7.64 | $7.78 | $7.34 | $7.62 | $7.62 | 117,718 |
| 2021-02-09 | $7.19 | $7.67 | $6.91 | $7.50 | $7.50 | 172,170 |
| 2021-02-08 | $7.20 | $7.20 | $6.83 | $7.16 | $7.16 | 145,524 |
| 2021-02-05 | $6.96 | $7.18 | $6.70 | $7.05 | $7.05 | 223,724 |
| 2021-02-04 | $6.96 | $7.12 | $6.81 | $6.90 | $6.90 | 49,135 |
| 2021-02-03 | $6.70 | $7.00 | $6.70 | $6.88 | $6.88 | 76,078 |
| 2021-02-02 | $7.02 | $7.33 | $6.70 | $6.74 | $6.74 | 122,905 |
| 2021-02-01 | $6.59 | $7.10 | $6.58 | $7.01 | $7.01 | 98,170 |
| 2021-01-29 | $6.74 | $6.94 | $6.37 | $6.54 | $6.54 | 109,852 |
| 2021-01-28 | $6.72 | $6.81 | $6.59 | $6.75 | $6.75 | 54,308 |
| 2021-01-27 | $7.10 | $7.15 | $6.63 | $7.03 | $7.03 | 153,670 |
| 2021-01-26 | $6.87 | $7.15 | $6.61 | $7.14 | $7.14 | 122,780 |
| 2021-01-25 | $6.75 | $6.99 | $6.50 | $6.87 | $6.87 | 170,248 |
| 2021-01-22 | $7.02 | $7.02 | $6.58 | $6.70 | $6.70 | 120,813 |
| 2021-01-21 | $6.91 | $7.14 | $6.75 | $7.07 | $7.07 | 216,719 |
| 2021-01-20 | $6.80 | $7.18 | $6.64 | $6.72 | $6.72 | 171,492 |
| 2021-01-19 | $7.53 | $7.90 | $6.80 | $6.83 | $6.83 | 388,482 |
| 2021-01-15 | $7.79 | $7.99 | $7.35 | $7.53 | $7.53 | 263,642 |
| 2021-01-14 | $8.15 | $8.15 | $7.75 | $7.99 | $7.99 | 142,756 |
| 2021-01-13 | $8.18 | $8.25 | $7.75 | $8.15 | $8.15 | 225,845 |
| 2021-01-12 | $7.35 | $8.24 | $7.31 | $8.13 | $8.13 | 531,300 |
| 2021-01-11 | $6.36 | $7.30 | $6.27 | $7.25 | $7.25 | 511,160 |
| 2021-01-08 | $6.39 | $6.40 | $6.10 | $6.23 | $6.23 | 125,203 |
| 2021-01-07 | $6.21 | $6.45 | $6.10 | $6.39 | $6.39 | 98,432 |
| 2021-01-06 | $6.28 | $6.41 | $6.12 | $6.29 | $6.29 | 177,686 |
| 2021-01-05 | $6.10 | $6.30 | $5.85 | $6.17 | $6.17 | 295,936 |
| 2021-01-04 | $5.97 | $6.30 | $5.91 | $6.01 | $6.01 | 155,058 |
| 2020-12-31 | $6.13 | $6.30 | $5.64 | $5.91 | $5.91 | 216,869 |
| 2020-12-30 | $6.44 | $6.44 | $6.02 | $6.10 | $6.10 | 237,702 |
| 2020-12-29 | $6.90 | $6.98 | $6.38 | $6.53 | $6.53 | 246,271 |
| 2020-12-28 | $7.45 | $7.45 | $6.67 | $6.99 | $6.99 | 386,339 |
| 2020-12-24 | $7.34 | $7.55 | $7.25 | $7.38 | $7.38 | 174,964 |
| 2020-12-23 | $7.04 | $7.91 | $7.04 | $7.24 | $7.24 | 342,435 |
| 2020-12-22 | $7.48 | $7.71 | $7.07 | $7.20 | $7.20 | 488,648 |
| 2020-12-21 | $7.69 | $8.36 | $7.28 | $7.43 | $7.43 | 446,149 |
| 2020-12-18 | $8.40 | $9.45 | $7.29 | $7.70 | $7.70 | 1,165,859 |
| 2020-12-17 | $9.30 | $12.38 | $8.25 | $9.11 | $9.11 | 15,611,713 |
| 2020-12-16 | $7.05 | $7.10 | $6.61 | $6.78 | $6.78 | 246,683 |
| 2020-12-15 | $7.50 | $7.64 | $6.62 | $7.12 | $7.12 | 362,986 |
| 2020-12-14 | $8.33 | $8.40 | $7.50 | $7.79 | $7.79 | 608,478 |
| 2020-12-11 | $7.07 | $14.41 | $6.80 | $8.99 | $8.99 | 4,818,818 |
Vivos Therapeutics Inc (VVOS) News Headlines
Recent Vivos Therapeutics Inc (VVOS) News
Similar Companies to Vivos Therapeutics Inc (VVOS) in the Medical Devices Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Medtronic Plc | MDT | Medical Devices | Healthcare | 90,000 |
| Abbott Laboratories | ABT | Medical Devices | Healthcare | 69,000 |
| Stryker Corp | SYK | Medical Devices | Healthcare | 37,000 |
| Boston Scientific Corp | BSX | Medical Devices | Healthcare | 30,000 |
| Zimmer Biomet Holdings Inc | ZBH | Medical Devices | Healthcare | 26,000 |
| Edwards Lifesciences Corp | EW | Medical Devices | Healthcare | 23,900 |
| Integra Lifesciences Holdings Corp | IART | Medical Devices | Healthcare | 19,000 |
| Smith & Nephew plc | SNN | Medical Devices | Healthcare | 16,000 |
| Integer Holdings Corp | ITGR | Medical Devices | Healthcare | 16,000 |
| Bruker Corp | BRKR | Medical Devices | Healthcare | 11,000 |