Wise Plc (WIZEY) Exchange: PINK
Data as of March 23, 2023
$7.07 ($0.00) 0.07%
Wise Plc - Daily Information
Click for more stock information on Wise Plc.| Daily Information | Data |
|---|---|
| Date | March 23, 2023 |
| Open | $7.07 |
| Previous Close | $7.07 |
| High | $7.07 |
| Low | $7.07 |
| Adjusted Open | $7.07 |
| Previous Adjusted Close | $7.07 |
| Adjusted High | $7.07 |
| Adjusted Low | $7.07 |
Invest in Wise Plc (WIZEY)
Key People Wise Plc
| Employee | Position |
|---|---|
| Taavet Hinrikus | Executive Chairman |
| Kristo Käärmann | Chief Executive Officer & Director |
| Rahel Tänavsuu | Global Head-Operations |
| Matthew John Briers | Chief Financial Officer & Director |
| Harsh Sinha | Chief Technology Officer |
| Ben Steyn | Head-Compliance |
| Alastair Rampell | Non-Executive Director |
| Cian Weeresinghe | Chief Marketing Officer |
| Dean Nash | General Counsel |
| Ingo Jeroen Uytdehaage | Independent Non-Executive Director |
| Hooi Ling Tan | Independent Non-Executive Director |
| Clare Gilmartin | Independent Non-Executive Director |
| David B. Wells | Senior Independent Non-Executive Director |
Historical Stock Data for Wise Plc (WIZEY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-10 | $7.07 | $7.07 | $7.07 | $7.07 | $7.07 | 7,072 |
| 2023-03-09 | $7.17 | $7.17 | $7.07 | $7.07 | $7.07 | 2,162 |
| 2023-03-08 | $7.14 | $7.14 | $7.14 | $7.14 | $7.14 | 189 |
| 2023-03-07 | $7.31 | $7.31 | $7.14 | $7.14 | $7.14 | 7,000 |
| 2023-03-06 | $7.14 | $7.14 | $7.14 | $7.14 | $7.14 | 155 |
| 2023-03-03 | $6.87 | $7.00 | $6.87 | $7.00 | $7.00 | 4,583 |
| 2023-03-02 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 30 |
| 2023-03-01 | $7.03 | $7.03 | $7.00 | $7.00 | $7.00 | 2,100 |
| 2023-02-28 | $6.79 | $7.10 | $6.79 | $7.10 | $7.10 | 1,351 |
| 2023-02-27 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 720 |
| 2023-02-24 | $6.94 | $7.00 | $6.94 | $7.00 | $7.00 | 852 |
| 2023-02-23 | $7.10 | $7.16 | $7.02 | $7.02 | $7.02 | 5,200 |
| 2023-02-22 | $6.89 | $7.00 | $6.89 | $7.00 | $7.00 | 5,529 |
| 2023-02-21 | $7.21 | $7.21 | $7.00 | $7.07 | $7.07 | 13,211 |
| 2023-02-17 | $7.06 | $7.19 | $7.06 | $7.19 | $7.19 | 580 |
| 2023-02-16 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 70 |
| 2023-02-15 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 900 |
| 2023-02-14 | $7.26 | $7.26 | $7.26 | $7.26 | $7.26 | 0 |
| 2023-02-13 | $7.26 | $7.40 | $7.25 | $7.26 | $7.26 | 4,718 |
| 2023-02-10 | $7.00 | $7.05 | $7.00 | $7.05 | $7.05 | 18,089 |
| 2023-02-09 | $7.63 | $7.63 | $7.42 | $7.42 | $7.42 | 1,391 |
| 2023-02-08 | $7.14 | $7.17 | $7.14 | $7.17 | $7.17 | 1,810 |
| 2023-02-07 | $6.90 | $6.92 | $6.90 | $6.92 | $6.92 | 547 |
| 2023-02-06 | $7.12 | $7.12 | $6.82 | $6.82 | $6.82 | 492 |
| 2023-02-03 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 839 |
| 2023-02-02 | $7.16 | $7.37 | $7.11 | $7.37 | $7.37 | 6,524 |
| 2023-02-01 | $7.02 | $7.02 | $6.98 | $6.98 | $6.98 | 5,807 |
| 2023-01-31 | $6.75 | $6.77 | $6.75 | $6.77 | $6.77 | 28,961 |
| 2023-01-30 | $6.57 | $6.63 | $6.57 | $6.63 | $6.63 | 5,284 |
| 2023-01-27 | $6.50 | $6.50 | $6.35 | $6.49 | $6.49 | 3,464 |
| 2023-01-26 | $6.46 | $6.56 | $6.46 | $6.50 | $6.50 | 6,465 |
| 2023-01-25 | $6.51 | $6.52 | $6.37 | $6.40 | $6.40 | 36,112 |
| 2023-01-24 | $6.67 | $6.72 | $6.62 | $6.72 | $6.72 | 2,052 |
| 2023-01-23 | $6.74 | $6.74 | $6.70 | $6.72 | $6.72 | 2,343 |
| 2023-01-20 | $6.95 | $6.96 | $6.77 | $6.87 | $6.87 | 2,166 |
| 2023-01-19 | $7.00 | $7.00 | $6.94 | $6.99 | $6.99 | 4,920 |
| 2023-01-18 | $7.25 | $7.25 | $7.09 | $7.15 | $7.15 | 6,469 |
| 2023-01-17 | $7.26 | $7.26 | $7.07 | $7.24 | $7.24 | 1,488 |
| 2023-01-13 | $8.00 | $8.00 | $7.88 | $7.88 | $7.88 | 1,648 |
| 2023-01-12 | $7.50 | $7.77 | $7.50 | $7.72 | $7.72 | 2,176 |
| 2023-01-11 | $7.39 | $7.39 | $7.39 | $7.39 | $7.39 | 1,100 |
| 2023-01-10 | $7.35 | $7.35 | $7.30 | $7.30 | $7.30 | 1,043 |
| 2023-01-09 | $7.32 | $7.32 | $7.32 | $7.32 | $7.32 | 368 |
| 2023-01-06 | $6.79 | $6.94 | $6.79 | $6.94 | $6.94 | 668 |
| 2023-01-05 | $6.71 | $6.71 | $6.71 | $6.71 | $6.71 | 10,019 |
| 2023-01-04 | $6.67 | $6.76 | $6.46 | $6.76 | $6.76 | 1,965 |
| 2023-01-03 | $6.90 | $6.90 | $6.39 | $6.39 | $6.39 | 3,215 |
| 2022-12-30 | $6.80 | $6.80 | $6.58 | $6.80 | $6.80 | 15,167 |
| 2022-12-29 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 113 |
| 2022-12-28 | $6.85 | $6.86 | $6.30 | $6.86 | $6.86 | 39,121 |
| 2022-12-27 | $6.75 | $6.75 | $6.50 | $6.50 | $6.50 | 5,300 |
| 2022-12-23 | $6.77 | $6.91 | $6.77 | $6.91 | $6.91 | 15,123 |
| 2022-12-22 | $6.91 | $6.99 | $6.46 | $6.91 | $6.91 | 13,288 |
| 2022-12-21 | $7.36 | $7.36 | $6.95 | $6.95 | $6.95 | 26,213 |
| 2022-12-20 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 1,075 |
| 2022-12-19 | $7.24 | $7.24 | $7.05 | $7.14 | $7.14 | 868 |
| 2022-12-16 | $7.45 | $7.45 | $7.24 | $7.24 | $7.24 | 11,348 |
| 2022-12-15 | $7.35 | $7.40 | $7.21 | $7.21 | $7.21 | 2,665 |
| 2022-12-14 | $8.06 | $8.10 | $8.06 | $8.10 | $8.10 | 3,147 |
| 2022-12-13 | $8.25 | $8.25 | $8.11 | $8.11 | $8.11 | 646 |
| 2022-12-12 | $7.98 | $7.98 | $7.98 | $7.98 | $7.98 | 266 |
| 2022-12-09 | $7.98 | $7.98 | $7.98 | $7.98 | $7.98 | 413 |
| 2022-12-08 | $7.98 | $8.10 | $7.87 | $8.10 | $8.10 | 4,626 |
| 2022-12-07 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 5,801 |
| 2022-12-06 | $7.94 | $8.03 | $7.94 | $7.94 | $7.94 | 5,530 |
| 2022-12-05 | $8.18 | $8.21 | $8.14 | $8.14 | $8.14 | 1,177 |
| 2022-12-02 | $8.23 | $8.23 | $8.23 | $8.23 | $8.23 | 70 |
| 2022-12-01 | $8.09 | $8.23 | $8.00 | $8.23 | $8.23 | 4,000 |
| 2022-11-30 | $7.48 | $7.48 | $7.48 | $7.48 | $7.48 | 40 |
| 2022-11-29 | $7.48 | $7.48 | $7.48 | $7.48 | $7.48 | 5,037 |
| 2022-11-28 | $7.48 | $7.48 | $7.48 | $7.48 | $7.48 | 33 |
| 2022-11-25 | $7.48 | $7.48 | $7.48 | $7.48 | $7.48 | 36 |
| 2022-11-23 | $7.48 | $7.48 | $7.48 | $7.48 | $7.48 | 1,006 |
| 2022-11-22 | $7.45 | $7.53 | $7.43 | $7.53 | $7.53 | 462 |
| 2022-11-21 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 204 |
| 2022-11-18 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 15,000 |
| 2022-11-17 | $7.02 | $7.35 | $7.02 | $7.35 | $7.35 | 972 |
| 2022-11-16 | $7.12 | $7.12 | $7.12 | $7.12 | $7.12 | 447 |
| 2022-11-15 | $7.50 | $7.50 | $7.25 | $7.25 | $7.25 | 1,168 |
| 2022-11-14 | $6.85 | $7.42 | $6.85 | $7.34 | $7.34 | 19,557 |
| 2022-11-11 | $7.78 | $7.78 | $7.78 | $7.78 | $7.78 | 1,040 |
| 2022-11-10 | $7.75 | $7.75 | $7.50 | $7.50 | $7.50 | 3,150 |
| 2022-11-09 | $7.55 | $7.55 | $7.30 | $7.30 | $7.30 | 3,888 |
| 2022-11-08 | $7.56 | $7.57 | $7.56 | $7.57 | $7.57 | 2,118 |
| 2022-11-07 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 264 |
| 2022-11-04 | $7.56 | $7.56 | $7.56 | $7.56 | $7.56 | 0 |
| 2022-11-03 | $7.56 | $7.56 | $7.56 | $7.56 | $7.56 | 818 |
| 2022-11-02 | $8.04 | $8.04 | $8.04 | $8.04 | $8.04 | 0 |
| 2022-11-01 | $8.00 | $8.04 | $8.00 | $8.04 | $8.04 | 390 |
| 2022-10-31 | $7.56 | $7.56 | $7.56 | $7.56 | $7.56 | 20 |
| 2022-10-28 | $7.76 | $7.78 | $7.56 | $7.56 | $7.56 | 1,967 |
| 2022-10-27 | $7.82 | $7.82 | $7.60 | $7.80 | $7.80 | 2,743 |
| 2022-10-26 | $8.00 | $8.07 | $7.94 | $7.94 | $7.94 | 3,270 |
| 2022-10-25 | $8.20 | $8.20 | $8.19 | $8.19 | $8.19 | 1,189 |
| 2022-10-24 | $7.62 | $8.01 | $7.62 | $8.01 | $8.01 | 721 |
| 2022-10-21 | $7.73 | $7.73 | $7.50 | $7.58 | $7.58 | 889 |
| 2022-10-20 | $7.92 | $8.05 | $7.82 | $7.82 | $7.82 | 2,905 |
| 2022-10-19 | $8.03 | $8.03 | $8.00 | $8.00 | $8.00 | 1,210 |
| 2022-10-18 | $8.25 | $8.27 | $8.10 | $8.10 | $8.10 | 9,642 |
| 2022-10-17 | $8.42 | $8.42 | $8.19 | $8.19 | $8.19 | 25,361 |
| 2022-10-14 | $7.91 | $7.97 | $7.83 | $7.83 | $7.83 | 2,703 |
| 2022-10-13 | $7.51 | $7.51 | $7.51 | $7.51 | $7.51 | 3,001 |
| 2022-10-12 | $7.48 | $7.52 | $7.40 | $7.52 | $7.52 | 2,321 |
| 2022-10-11 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 415 |
| 2022-10-10 | $7.38 | $7.50 | $7.38 | $7.50 | $7.50 | 3,950 |
| 2022-10-07 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 41 |
| 2022-10-06 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 435 |
| 2022-10-05 | $7.47 | $7.47 | $7.47 | $7.47 | $7.47 | 1,250 |
| 2022-10-04 | $7.51 | $7.75 | $7.51 | $7.63 | $7.63 | 1,625 |
| 2022-10-03 | $7.27 | $7.52 | $7.27 | $7.41 | $7.41 | 13,780 |
| 2022-09-30 | $7.54 | $7.54 | $7.22 | $7.45 | $7.45 | 1,055 |
| 2022-09-29 | $6.92 | $7.75 | $6.92 | $7.75 | $7.75 | 6,141 |
| 2022-09-28 | $7.01 | $7.10 | $7.01 | $7.10 | $7.10 | 1,162 |
| 2022-09-27 | $7.00 | $7.14 | $6.97 | $6.97 | $6.97 | 5,840 |
| 2022-09-26 | $6.35 | $6.56 | $6.22 | $6.45 | $6.45 | 27,238 |
| 2022-09-23 | $6.40 | $6.40 | $6.28 | $6.28 | $6.28 | 938 |
| 2022-09-22 | $6.66 | $6.85 | $6.66 | $6.80 | $6.80 | 7,651 |
| 2022-09-21 | $6.60 | $6.67 | $6.60 | $6.67 | $6.67 | 321 |
| 2022-09-20 | $6.54 | $6.54 | $6.50 | $6.50 | $6.50 | 11,386 |
| 2022-09-19 | $6.66 | $6.66 | $6.53 | $6.53 | $6.53 | 538 |
| 2022-09-16 | $6.58 | $6.78 | $6.50 | $6.78 | $6.78 | 2,565 |
| 2022-09-15 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 128 |
| 2022-09-14 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 195 |
| 2022-09-13 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 100 |
| 2022-09-12 | $6.34 | $6.34 | $6.05 | $6.05 | $6.05 | 1,209 |
| 2022-09-09 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 58 |
| 2022-09-08 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 340 |
| 2022-09-07 | $5.71 | $5.71 | $5.71 | $5.71 | $5.71 | 102 |
| 2022-09-06 | $5.68 | $5.68 | $5.68 | $5.68 | $5.68 | 2,050 |
| 2022-09-02 | $5.51 | $5.70 | $5.51 | $5.70 | $5.70 | 477 |
| 2022-09-01 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 1,285 |
| 2022-08-31 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 125 |
| 2022-08-30 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 225 |
| 2022-08-29 | $5.85 | $5.85 | $5.73 | $5.73 | $5.73 | 1,289 |
| 2022-08-26 | $6.01 | $6.01 | $6.01 | $6.01 | $6.01 | 9 |
| 2022-08-25 | $6.01 | $6.01 | $6.01 | $6.01 | $6.01 | 525 |
| 2022-08-24 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 0 |
| 2022-08-23 | $5.81 | $5.81 | $5.73 | $5.80 | $5.80 | 7,535 |
| 2022-08-22 | $6.25 | $6.25 | $5.94 | $6.02 | $6.02 | 2,621 |
| 2022-08-19 | $6.17 | $6.31 | $6.17 | $6.20 | $6.20 | 3,300 |
| 2022-08-18 | $6.55 | $6.65 | $6.55 | $6.63 | $6.63 | 5,697 |
| 2022-08-17 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 164 |
| 2022-08-16 | $6.55 | $6.70 | $6.55 | $6.55 | $6.55 | 5,440 |
| 2022-08-15 | $6.49 | $6.55 | $6.49 | $6.55 | $6.55 | 3,482 |
| 2022-08-12 | $6.61 | $6.64 | $6.44 | $6.64 | $6.64 | 3,632 |
| 2022-08-11 | $6.73 | $6.73 | $6.37 | $6.37 | $6.37 | 2,972 |
| 2022-08-10 | $6.00 | $6.37 | $6.00 | $6.15 | $6.15 | 13,228 |
| 2022-08-09 | $5.81 | $5.95 | $5.77 | $5.77 | $5.77 | 6,312 |
| 2022-08-08 | $5.90 | $5.99 | $5.90 | $5.90 | $5.90 | 7,114 |
| 2022-08-05 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 172 |
| 2022-08-04 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 2,368 |
| 2022-08-03 | $5.69 | $5.70 | $5.62 | $5.70 | $5.70 | 3,520 |
| 2022-08-02 | $5.50 | $5.50 | $5.40 | $5.43 | $5.43 | 15,293 |
| 2022-08-01 | $5.75 | $5.75 | $5.70 | $5.71 | $5.71 | 5,222 |
| 2022-07-29 | $5.75 | $5.89 | $5.73 | $5.73 | $5.73 | 5,840 |
| 2022-07-28 | $5.48 | $5.75 | $5.48 | $5.67 | $5.67 | 16,496 |
| 2022-07-27 | $5.32 | $5.41 | $5.32 | $5.41 | $5.41 | 10,800 |
| 2022-07-26 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 29 |
| 2022-07-25 | $5.31 | $5.31 | $5.06 | $5.25 | $5.25 | 4,269 |
| 2022-07-22 | $5.30 | $5.55 | $5.29 | $5.40 | $5.40 | 10,168 |
| 2022-07-21 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 2,182 |
| 2022-07-20 | $4.95 | $4.98 | $4.95 | $4.98 | $4.98 | 1,836 |
| 2022-07-19 | $4.81 | $5.00 | $4.81 | $4.94 | $4.94 | 9,968 |
| 2022-07-18 | $4.28 | $4.35 | $4.16 | $4.20 | $4.20 | 11,127 |
| 2022-07-15 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 255 |
| 2022-07-14 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 805 |
| 2022-07-13 | $4.13 | $4.13 | $3.96 | $4.00 | $4.00 | 1,799 |
| 2022-07-12 | $4.11 | $4.20 | $4.11 | $4.20 | $4.20 | 500 |
| 2022-07-11 | $4.28 | $4.28 | $4.07 | $4.07 | $4.07 | 853 |
| 2022-07-08 | $4.35 | $4.56 | $4.35 | $4.35 | $4.35 | 2,537 |
| 2022-07-07 | $4.42 | $4.42 | $4.34 | $4.34 | $4.34 | 2,776 |
| 2022-07-06 | $4.09 | $4.10 | $4.09 | $4.10 | $4.10 | 2,250 |
| 2022-07-05 | $3.70 | $3.82 | $3.61 | $3.82 | $3.82 | 71,407 |
| 2022-07-01 | $3.74 | $3.80 | $3.74 | $3.80 | $3.80 | 546 |
| 2022-06-30 | $3.65 | $3.74 | $3.64 | $3.74 | $3.74 | 3,712 |
| 2022-06-29 | $3.75 | $3.75 | $3.54 | $3.69 | $3.69 | 52,192 |
| 2022-06-28 | $4.01 | $4.01 | $3.85 | $3.85 | $3.85 | 41,851 |
| 2022-06-27 | $4.52 | $4.65 | $4.52 | $4.58 | $4.58 | 731 |
| 2022-06-24 | $4.46 | $4.46 | $4.46 | $4.46 | $4.46 | 12 |
| 2022-06-23 | $4.35 | $4.46 | $4.35 | $4.46 | $4.46 | 205 |
| 2022-06-22 | $4.30 | $4.50 | $4.30 | $4.50 | $4.50 | 3,744 |
| 2022-06-21 | $4.11 | $4.47 | $4.11 | $4.47 | $4.47 | 9,445 |
| 2022-06-17 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 130 |
| 2022-06-16 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 125 |
| 2022-06-15 | $3.95 | $4.12 | $3.95 | $4.12 | $4.12 | 2,079 |
| 2022-06-14 | $3.88 | $3.88 | $3.78 | $3.78 | $3.78 | 965 |
| 2022-06-13 | $3.98 | $4.01 | $3.78 | $3.94 | $3.94 | 2,935 |
| 2022-06-10 | $4.36 | $4.36 | $4.19 | $4.19 | $4.19 | 1,803 |
| 2022-06-09 | $4.48 | $4.53 | $4.48 | $4.50 | $4.50 | 3,060 |
| 2022-06-08 | $4.47 | $4.47 | $4.47 | $4.47 | $4.47 | 256 |
| 2022-06-07 | $4.51 | $4.51 | $4.51 | $4.51 | $4.51 | 50 |
| 2022-06-06 | $4.51 | $4.51 | $4.51 | $4.51 | $4.51 | 0 |
| 2022-06-03 | $4.51 | $4.51 | $4.51 | $4.51 | $4.51 | 426 |
| 2022-06-02 | $4.67 | $4.67 | $4.51 | $4.51 | $4.51 | 7,943 |
| 2022-06-01 | $4.50 | $4.67 | $4.49 | $4.67 | $4.67 | 1,254 |
| 2022-05-31 | $4.76 | $4.76 | $4.59 | $4.66 | $4.66 | 6,382 |
| 2022-05-27 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 321 |
| 2022-05-26 | $4.53 | $4.70 | $4.50 | $4.70 | $4.70 | 1,065 |
| 2022-05-25 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 477 |
| 2022-05-24 | $4.52 | $4.52 | $4.49 | $4.49 | $4.49 | 3,043 |
| 2022-05-23 | $4.64 | $4.64 | $4.64 | $4.64 | $4.64 | 333 |
| 2022-05-20 | $4.51 | $4.65 | $4.51 | $4.55 | $4.55 | 2,420 |
| 2022-05-19 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 74 |
| 2022-05-18 | $4.36 | $4.36 | $4.15 | $4.15 | $4.15 | 4,075 |
| 2022-05-17 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 3,201 |
| 2022-05-16 | $4.07 | $4.10 | $4.03 | $4.03 | $4.03 | 5,623 |
| 2022-05-13 | $4.07 | $4.15 | $4.07 | $4.15 | $4.15 | 936 |
| 2022-05-12 | $3.79 | $4.00 | $3.66 | $4.00 | $4.00 | 9,187 |
| 2022-05-11 | $4.26 | $4.26 | $3.88 | $3.89 | $3.89 | 13,796 |
| 2022-05-10 | $4.20 | $4.25 | $4.01 | $4.13 | $4.13 | 28,718 |
| 2022-05-09 | $4.43 | $4.43 | $4.18 | $4.20 | $4.20 | 6,993 |
| 2022-05-06 | $4.65 | $4.65 | $4.52 | $4.60 | $4.60 | 11,630 |
| 2022-05-05 | $4.80 | $4.98 | $4.66 | $4.75 | $4.75 | 9,409 |
| 2022-05-04 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 137 |
| 2022-05-03 | $4.84 | $5.11 | $4.84 | $5.11 | $5.11 | 512 |
| 2022-05-02 | $5.15 | $5.36 | $4.93 | $4.93 | $4.93 | 8,889 |
| 2022-04-29 | $5.11 | $5.30 | $5.00 | $5.05 | $5.05 | 5,931 |
| 2022-04-28 | $5.20 | $5.20 | $5.00 | $5.00 | $5.00 | 10,436 |
| 2022-04-27 | $5.00 | $5.09 | $4.87 | $4.98 | $4.98 | 23,856 |
| 2022-04-26 | $5.24 | $5.33 | $5.19 | $5.19 | $5.19 | 4,070 |
| 2022-04-25 | $5.36 | $5.41 | $5.34 | $5.39 | $5.39 | 9,430 |
| 2022-04-22 | $5.63 | $5.65 | $5.56 | $5.57 | $5.57 | 4,585 |
| 2022-04-21 | $5.89 | $5.89 | $5.58 | $5.83 | $5.83 | 5,094 |
| 2022-04-20 | $5.93 | $5.93 | $5.92 | $5.92 | $5.92 | 1,279 |
| 2022-04-19 | $5.65 | $5.73 | $5.57 | $5.73 | $5.73 | 5,637 |
| 2022-04-18 | $5.66 | $5.80 | $5.66 | $5.79 | $5.79 | 882 |
| 2022-04-14 | $5.79 | $5.80 | $5.76 | $5.76 | $5.76 | 1,004 |
| 2022-04-13 | $5.72 | $5.82 | $5.72 | $5.78 | $5.78 | 597 |
| 2022-04-12 | $6.00 | $6.00 | $5.90 | $5.93 | $5.93 | 2,680 |
| 2022-04-11 | $6.00 | $6.05 | $5.95 | $5.97 | $5.97 | 9,941 |
| 2022-04-08 | $6.48 | $6.48 | $6.25 | $6.27 | $6.27 | 4,435 |
| 2022-04-07 | $6.45 | $6.45 | $6.25 | $6.25 | $6.25 | 6,917 |
| 2022-04-06 | $6.60 | $6.60 | $6.44 | $6.52 | $6.52 | 2,343 |
| 2022-04-05 | $6.80 | $6.80 | $6.51 | $6.51 | $6.51 | 3,266 |
| 2022-04-04 | $6.87 | $6.96 | $6.82 | $6.89 | $6.89 | 1,604 |
| 2022-04-01 | $6.78 | $6.78 | $6.63 | $6.76 | $6.76 | 2,033 |
| 2022-03-31 | $6.66 | $6.76 | $6.66 | $6.76 | $6.76 | 640 |
| 2022-03-30 | $7.00 | $7.00 | $6.82 | $6.82 | $6.82 | 699 |
| 2022-03-29 | $6.94 | $7.00 | $6.80 | $7.00 | $7.00 | 2,971 |
| 2022-03-28 | $6.68 | $6.68 | $6.68 | $6.68 | $6.68 | 191 |
| 2022-03-25 | $7.00 | $7.00 | $6.75 | $6.78 | $6.78 | 1,824 |
| 2022-03-24 | $7.16 | $7.16 | $6.97 | $7.11 | $7.11 | 1,768 |
| 2022-03-23 | $7.48 | $7.48 | $7.26 | $7.26 | $7.26 | 1,207 |
| 2022-03-22 | $7.51 | $7.51 | $7.51 | $7.51 | $7.51 | 1,092 |
| 2022-03-21 | $7.66 | $7.66 | $7.51 | $7.51 | $7.51 | 1,092 |
| 2022-03-18 | $7.19 | $7.50 | $7.19 | $7.50 | $7.50 | 1,346 |
| 2022-03-17 | $7.10 | $7.19 | $7.10 | $7.19 | $7.19 | 1,611 |
| 2022-03-16 | $6.88 | $7.10 | $6.80 | $6.84 | $6.84 | 3,227 |
| 2022-03-15 | $6.64 | $6.65 | $6.50 | $6.50 | $6.50 | 2,351 |
| 2022-03-14 | $6.50 | $6.68 | $6.50 | $6.63 | $6.63 | 4,882 |
| 2022-03-11 | $6.43 | $6.50 | $6.43 | $6.50 | $6.50 | 1,840 |
| 2022-03-10 | $6.76 | $6.76 | $6.39 | $6.75 | $6.75 | 15,010 |
| 2022-03-09 | $6.66 | $6.79 | $6.59 | $6.79 | $6.79 | 4,572 |
| 2022-03-08 | $5.95 | $6.12 | $5.86 | $6.05 | $6.05 | 3,243 |
| 2022-03-07 | $6.08 | $6.08 | $5.67 | $5.90 | $5.90 | 12,321 |
| 2022-03-04 | $6.09 | $6.49 | $5.82 | $6.00 | $6.00 | 25,555 |
| 2022-03-03 | $7.43 | $7.43 | $6.84 | $6.90 | $6.90 | 4,194 |
| 2022-03-02 | $7.18 | $7.37 | $7.17 | $7.30 | $7.30 | 4,476 |
| 2022-03-01 | $7.11 | $7.19 | $7.00 | $7.00 | $7.00 | 1,485 |
| 2022-02-28 | $7.35 | $7.35 | $7.31 | $7.35 | $7.35 | 1,908 |
| 2022-02-25 | $7.41 | $7.41 | $7.20 | $7.20 | $7.20 | 4,585 |
| 2022-02-24 | $6.89 | $7.47 | $6.80 | $7.47 | $7.47 | 55,819 |
| 2022-02-23 | $7.52 | $7.63 | $7.43 | $7.49 | $7.49 | 4,679 |
| 2022-02-22 | $7.47 | $7.66 | $7.47 | $7.52 | $7.52 | 4,961 |
| 2022-02-18 | $7.73 | $7.79 | $7.52 | $7.55 | $7.55 | 42,967 |
| 2022-02-17 | $7.95 | $7.95 | $7.90 | $7.90 | $7.90 | 1,565 |
| 2022-02-16 | $7.71 | $8.05 | $7.71 | $7.95 | $7.95 | 2,872 |
| 2022-02-15 | $7.97 | $8.18 | $7.97 | $8.18 | $8.18 | 3,839 |
| 2022-02-14 | $7.88 | $7.90 | $7.88 | $7.90 | $7.90 | 792 |
| 2022-02-11 | $7.90 | $7.92 | $7.88 | $7.92 | $7.92 | 38,543 |
| 2022-02-10 | $8.16 | $8.25 | $7.84 | $7.97 | $7.97 | 17,676 |
| 2022-02-09 | $8.15 | $8.20 | $8.12 | $8.12 | $8.12 | 7,321 |
| 2022-02-08 | $7.85 | $8.07 | $7.85 | $8.07 | $8.07 | 11,302 |
| 2022-02-07 | $8.10 | $8.16 | $8.10 | $8.14 | $8.14 | 4,554 |
| 2022-02-04 | $8.11 | $8.13 | $7.90 | $8.07 | $8.07 | 5,047 |
| 2022-02-03 | $8.04 | $8.05 | $7.90 | $7.96 | $7.96 | 23,213 |
| 2022-02-02 | $8.79 | $8.79 | $8.31 | $8.40 | $8.40 | 26,470 |
| 2022-02-01 | $8.45 | $8.45 | $8.29 | $8.43 | $8.43 | 8,082 |
| 2022-01-31 | $8.13 | $8.32 | $8.10 | $8.32 | $8.32 | 8,760 |
| 2022-01-28 | $8.18 | $8.18 | $7.85 | $8.13 | $8.13 | 36,893 |
| 2022-01-27 | $8.52 | $8.59 | $8.40 | $8.40 | $8.40 | 6,615 |
| 2022-01-26 | $8.78 | $8.78 | $8.41 | $8.56 | $8.56 | 6,798 |
| 2022-01-25 | $8.44 | $8.52 | $8.27 | $8.50 | $8.50 | 6,218 |
| 2022-01-24 | $8.21 | $8.45 | $8.10 | $8.45 | $8.45 | 19,570 |
| 2022-01-21 | $9.36 | $9.36 | $9.02 | $9.02 | $9.02 | 5,231 |
| 2022-01-20 | $9.47 | $9.53 | $9.18 | $9.30 | $9.30 | 7,414 |
| 2022-01-19 | $9.69 | $9.75 | $9.50 | $9.60 | $9.60 | 4,303 |
| 2022-01-18 | $9.05 | $9.18 | $8.95 | $9.17 | $9.17 | 7,360 |
| 2022-01-14 | $8.88 | $9.03 | $8.88 | $9.00 | $9.00 | 24,065 |
| 2022-01-13 | $9.18 | $9.18 | $8.87 | $8.87 | $8.87 | 8,990 |
| 2022-01-12 | $9.20 | $9.20 | $9.00 | $9.08 | $9.08 | 8,819 |
| 2022-01-11 | $8.50 | $8.78 | $8.50 | $8.78 | $8.78 | 14,641 |
| 2022-01-10 | $8.71 | $8.71 | $8.20 | $8.40 | $8.40 | 19,688 |
| 2022-01-07 | $9.43 | $9.43 | $9.16 | $9.40 | $9.40 | 18,443 |
| 2022-01-06 | $9.73 | $9.73 | $9.55 | $9.69 | $9.69 | 41,257 |
| 2022-01-05 | $10.49 | $10.49 | $10.20 | $10.25 | $10.25 | 62,189 |
| 2022-01-04 | $10.29 | $10.30 | $10.16 | $10.18 | $10.18 | 4,002 |
| 2022-01-03 | $10.50 | $10.50 | $10.46 | $10.50 | $10.50 | 3,571 |
| 2021-12-31 | $10.25 | $10.49 | $10.25 | $10.47 | $10.47 | 5,852 |
| 2021-12-30 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 228 |
| 2021-12-29 | $10.29 | $10.46 | $10.29 | $10.46 | $10.46 | 8,467 |
| 2021-12-28 | $10.00 | $10.16 | $10.00 | $10.16 | $10.16 | 7,337 |
| 2021-12-27 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1,002 |
| 2021-12-23 | $9.90 | $10.06 | $9.90 | $10.06 | $10.06 | 5,904 |
| 2021-12-22 | $10.11 | $10.11 | $10.00 | $10.00 | $10.00 | 2,043 |
| 2021-12-21 | $9.77 | $9.93 | $9.70 | $9.87 | $9.87 | 4,310 |
| 2021-12-20 | $9.91 | $9.91 | $9.89 | $9.89 | $9.89 | 303 |
| 2021-12-17 | $9.78 | $10.00 | $9.76 | $10.00 | $10.00 | 6,955 |
| 2021-12-16 | $10.09 | $10.09 | $10.00 | $10.00 | $10.00 | 7,154 |
| 2021-12-15 | $10.01 | $10.03 | $9.84 | $10.03 | $10.03 | 13,986 |
| 2021-12-14 | $10.31 | $10.31 | $10.07 | $10.20 | $10.20 | 4,062 |
| 2021-12-13 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 1 |
| 2021-12-10 | $10.14 | $10.21 | $10.03 | $10.13 | $10.13 | 12,322 |
| 2021-12-09 | $10.21 | $10.37 | $10.21 | $10.24 | $10.24 | 12,936 |
| 2021-12-08 | $10.26 | $10.26 | $10.13 | $10.20 | $10.20 | 14,459 |
| 2021-12-07 | $10.06 | $10.16 | $10.06 | $10.12 | $10.12 | 1,790 |
| 2021-12-06 | $9.76 | $9.85 | $9.68 | $9.85 | $9.85 | 6,269 |
| 2021-12-03 | $10.02 | $10.08 | $9.93 | $9.93 | $9.93 | 10,043 |
| 2021-12-02 | $10.05 | $10.20 | $10.00 | $10.00 | $10.00 | 4,804 |
| 2021-12-01 | $10.90 | $10.90 | $10.00 | $10.00 | $10.00 | 23,988 |
| 2021-11-30 | $11.56 | $11.56 | $10.90 | $11.02 | $11.02 | 30,306 |
| 2021-11-29 | $10.46 | $10.46 | $10.22 | $10.22 | $10.22 | 9,407 |
| 2021-11-26 | $10.03 | $10.21 | $10.03 | $10.15 | $10.15 | 30,467 |
| 2021-11-24 | $9.62 | $9.62 | $9.51 | $9.55 | $9.55 | 3,042 |
| 2021-11-23 | $9.51 | $9.67 | $9.51 | $9.64 | $9.64 | 10,241 |
| 2021-11-22 | $9.96 | $9.96 | $9.78 | $9.80 | $9.80 | 6,002 |
| 2021-11-19 | $10.40 | $10.40 | $10.18 | $10.25 | $10.25 | 2,361 |
| 2021-11-18 | $9.98 | $10.08 | $9.98 | $10.04 | $10.04 | 2,317 |
| 2021-11-17 | $10.36 | $10.36 | $9.98 | $9.98 | $9.98 | 28,927 |
| 2021-11-16 | $10.79 | $10.79 | $10.36 | $10.36 | $10.36 | 10,589 |
| 2021-11-15 | $10.98 | $10.98 | $10.87 | $10.91 | $10.91 | 2,497 |
| 2021-11-12 | $10.96 | $10.96 | $10.89 | $10.92 | $10.92 | 7,433 |
| 2021-11-11 | $11.39 | $11.43 | $11.39 | $11.43 | $11.43 | 4,757 |
| 2021-11-10 | $11.58 | $11.58 | $11.32 | $11.32 | $11.32 | 7,491 |
| 2021-11-09 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 153 |
| 2021-11-08 | $11.67 | $11.67 | $11.35 | $11.59 | $11.59 | 15,922 |
| 2021-11-05 | $11.72 | $11.72 | $11.35 | $11.45 | $11.45 | 26,217 |
| 2021-11-04 | $11.75 | $11.94 | $11.75 | $11.93 | $11.93 | 11,679 |
| 2021-11-03 | $11.54 | $11.63 | $11.50 | $11.50 | $11.50 | 5,509 |
| 2021-11-02 | $11.54 | $11.60 | $11.31 | $11.55 | $11.55 | 4,255 |
| 2021-11-01 | $11.78 | $11.97 | $11.70 | $11.76 | $11.76 | 8,053 |
| 2021-10-29 | $11.44 | $11.51 | $11.40 | $11.51 | $11.51 | 4,540 |
| 2021-10-28 | $11.35 | $11.39 | $11.33 | $11.33 | $11.33 | 2,297 |
| 2021-10-27 | $11.35 | $11.44 | $11.30 | $11.37 | $11.37 | 8,450 |
| 2021-10-26 | $11.46 | $11.59 | $11.41 | $11.52 | $11.52 | 13,833 |
| 2021-10-25 | $11.16 | $11.29 | $11.08 | $11.25 | $11.25 | 5,814 |
| 2021-10-22 | $11.50 | $11.50 | $11.35 | $11.48 | $11.48 | 9,154 |
| 2021-10-21 | $12.19 | $12.19 | $11.69 | $11.75 | $11.75 | 39,103 |
| 2021-10-20 | $12.30 | $12.46 | $12.20 | $12.24 | $12.24 | 9,347 |
| 2021-10-19 | $12.24 | $12.44 | $12.10 | $12.26 | $12.26 | 29,875 |
| 2021-10-18 | $13.13 | $13.13 | $12.85 | $12.85 | $12.85 | 11,346 |
| 2021-10-15 | $13.09 | $13.09 | $12.63 | $12.74 | $12.74 | 35,992 |
| 2021-10-14 | $12.89 | $13.32 | $12.89 | $13.20 | $13.20 | 20,543 |
| 2021-10-13 | $12.82 | $12.94 | $12.60 | $12.79 | $12.79 | 29,942 |
| 2021-10-12 | $13.13 | $13.17 | $12.86 | $13.02 | $13.02 | 58,104 |
| 2021-10-11 | $14.22 | $14.32 | $14.04 | $14.06 | $14.06 | 12,752 |
| 2021-10-08 | $15.02 | $15.20 | $14.98 | $15.20 | $15.20 | 933 |
| 2021-10-07 | $15.05 | $15.32 | $15.01 | $15.21 | $15.21 | 6,459 |
| 2021-10-06 | $14.84 | $15.00 | $14.84 | $15.00 | $15.00 | 1,198 |
| 2021-10-05 | $14.70 | $14.70 | $14.60 | $14.60 | $14.60 | 3,000 |
| 2021-10-04 | $14.78 | $14.80 | $14.30 | $14.30 | $14.30 | 13,780 |
| 2021-10-01 | $14.70 | $14.84 | $14.56 | $14.78 | $14.78 | 11,339 |
| 2021-09-30 | $15.09 | $15.09 | $14.76 | $14.77 | $14.77 | 5,722 |
| 2021-09-29 | $15.12 | $15.12 | $14.98 | $15.00 | $15.00 | 17,938 |
| 2021-09-28 | $15.33 | $15.41 | $15.00 | $15.30 | $15.30 | 56,764 |
| 2021-09-27 | $15.90 | $15.96 | $15.78 | $15.96 | $15.96 | 6,455 |
| 2021-09-24 | $15.90 | $15.91 | $15.73 | $15.91 | $15.91 | 22,766 |
| 2021-09-23 | $16.46 | $16.46 | $15.80 | $15.90 | $15.90 | 67,033 |
| 2021-09-22 | $15.99 | $16.21 | $15.85 | $16.04 | $16.04 | 59,606 |
| 2021-09-21 | $15.83 | $15.83 | $15.56 | $15.73 | $15.73 | 23,327 |
| 2021-09-20 | $14.97 | $15.28 | $14.89 | $15.00 | $15.00 | 13,002 |
| 2021-09-17 | $15.43 | $15.53 | $15.21 | $15.30 | $15.30 | 16,586 |
| 2021-09-16 | $15.12 | $15.51 | $15.05 | $15.41 | $15.41 | 77,464 |
| 2021-09-15 | $14.90 | $14.91 | $14.51 | $14.71 | $14.71 | 138,357 |
| 2021-09-14 | $15.30 | $15.68 | $14.52 | $14.60 | $14.60 | 119,370 |