Envirotech Vehicles Inc (EVTV) Exchange: OTCQX
Data as of May 2, 2025
$0.26 ($0.00) 1.75%
Envirotech Vehicles Inc - Daily Information
Click for more stock information on Envirotech Vehicles Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $0.27 |
| Previous Close | $0.26 |
| High | $0.27 |
| Low | $0.25 |
| Adjusted Open | $0.27 |
| Previous Adjusted Close | $0.26 |
| Adjusted High | $0.27 |
| Adjusted Low | $0.25 |
About Envirotech Vehicles Inc (EVTV)
ADOMANI is a provider of advanced zero-emission electric and hybrid vehicles and replacement drivetrains that is focused on reducing the total cost of vehicle ownership. We help fleet operators unlock the benefits of green technology and address the challenges of traditional fuel price cost instability and local, state and federal environmental regulatory compliance.
Invest in Envirotech Vehicles Inc (EVTV)
Historical Stock Data for Envirotech Vehicles Inc (EVTV)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $0.27 | $0.27 | $0.25 | $0.26 | $0.26 | 88,889 |
| 2025-05-01 | $0.25 | $0.27 | $0.24 | $0.26 | $0.26 | 153,425 |
| 2025-04-30 | $0.25 | $0.26 | $0.24 | $0.25 | $0.25 | 39,842 |
| 2025-04-29 | $0.25 | $0.26 | $0.25 | $0.25 | $0.25 | 51,351 |
| 2025-04-28 | $0.25 | $0.27 | $0.25 | $0.25 | $0.25 | 44,226 |
| 2025-04-25 | $0.25 | $0.26 | $0.25 | $0.26 | $0.26 | 79,105 |
| 2025-04-24 | $0.26 | $0.26 | $0.24 | $0.25 | $0.25 | 87,861 |
| 2025-04-23 | $0.25 | $0.26 | $0.24 | $0.25 | $0.25 | 56,317 |
| 2025-04-22 | $0.24 | $0.26 | $0.23 | $0.24 | $0.24 | 111,258 |
| 2025-04-21 | $0.25 | $0.26 | $0.23 | $0.25 | $0.25 | 60,470 |
| 2025-04-17 | $0.24 | $0.25 | $0.23 | $0.24 | $0.24 | 94,746 |
| 2025-04-16 | $0.24 | $0.25 | $0.23 | $0.24 | $0.24 | 74,829 |
| 2025-04-15 | $0.26 | $0.26 | $0.24 | $0.26 | $0.26 | 93,978 |
| 2025-04-14 | $0.26 | $0.27 | $0.25 | $0.25 | $0.25 | 36,266 |
| 2025-04-11 | $0.27 | $0.27 | $0.25 | $0.26 | $0.26 | 12,611 |
| 2025-04-10 | $0.25 | $0.27 | $0.25 | $0.26 | $0.26 | 43,433 |
| 2025-04-09 | $0.26 | $0.26 | $0.24 | $0.25 | $0.25 | 183,934 |
| 2025-04-08 | $0.24 | $0.27 | $0.24 | $0.25 | $0.25 | 108,752 |
| 2025-04-07 | $0.24 | $0.26 | $0.23 | $0.24 | $0.24 | 132,304 |
| 2025-04-04 | $0.25 | $0.25 | $0.23 | $0.24 | $0.24 | 263,630 |
| 2025-04-03 | $0.25 | $0.26 | $0.25 | $0.25 | $0.25 | 164,883 |
| 2025-04-02 | $0.25 | $0.27 | $0.24 | $0.25 | $0.25 | 114,000 |
| 2025-04-01 | $0.25 | $0.26 | $0.24 | $0.25 | $0.25 | 80,455 |
| 2025-03-31 | $0.25 | $0.26 | $0.23 | $0.25 | $0.25 | 288,789 |
| 2025-03-28 | $0.25 | $0.26 | $0.24 | $0.25 | $0.25 | 197,348 |
| 2025-03-27 | $0.26 | $0.26 | $0.24 | $0.26 | $0.26 | 102,217 |
| 2025-03-26 | $0.26 | $0.27 | $0.25 | $0.25 | $0.25 | 307,232 |
| 2025-03-25 | $0.26 | $0.27 | $0.25 | $0.26 | $0.26 | 200,427 |
| 2025-03-24 | $0.25 | $0.27 | $0.25 | $0.27 | $0.27 | 190,885 |
| 2025-03-21 | $0.26 | $0.26 | $0.25 | $0.26 | $0.26 | 182,292 |
| 2025-03-20 | $0.24 | $0.26 | $0.24 | $0.26 | $0.26 | 176,904 |
| 2025-03-19 | $0.26 | $0.26 | $0.24 | $0.26 | $0.26 | 125,851 |
| 2025-03-18 | $0.24 | $0.26 | $0.24 | $0.25 | $0.25 | 196,662 |
| 2025-03-17 | $0.26 | $0.26 | $0.24 | $0.25 | $0.25 | 358,533 |
| 2025-03-14 | $0.25 | $0.27 | $0.24 | $0.26 | $0.26 | 728,071 |
| 2025-03-13 | $0.26 | $0.26 | $0.25 | $0.25 | $0.25 | 201,140 |
| 2025-03-12 | $0.25 | $0.26 | $0.25 | $0.26 | $0.26 | 149,627 |
| 2025-03-11 | $0.25 | $0.26 | $0.24 | $0.25 | $0.25 | 602,426 |
| 2025-03-10 | $0.28 | $0.28 | $0.24 | $0.25 | $0.25 | 918,515 |
| 2025-03-07 | $0.27 | $0.35 | $0.26 | $0.27 | $0.27 | 4,886,283 |
| 2025-03-06 | $0.28 | $0.28 | $0.26 | $0.27 | $0.27 | 159,609 |
| 2025-03-05 | $0.27 | $0.29 | $0.27 | $0.29 | $0.29 | 143,172 |
| 2025-03-04 | $0.32 | $0.32 | $0.25 | $0.27 | $0.27 | 737,312 |
| 2025-03-03 | $0.31 | $0.32 | $0.29 | $0.32 | $0.32 | 227,004 |
| 2025-02-28 | $0.32 | $0.32 | $0.30 | $0.31 | $0.31 | 190,219 |
| 2025-02-27 | $0.33 | $0.34 | $0.32 | $0.33 | $0.33 | 163,684 |
| 2025-02-26 | $0.35 | $0.37 | $0.33 | $0.35 | $0.35 | 49,714 |
| 2025-02-25 | $0.36 | $0.36 | $0.33 | $0.34 | $0.34 | 102,769 |
| 2025-02-24 | $0.35 | $0.36 | $0.33 | $0.36 | $0.36 | 289,050 |
| 2025-02-21 | $0.37 | $0.38 | $0.36 | $0.36 | $0.36 | 120,824 |
| 2025-02-20 | $0.38 | $0.38 | $0.37 | $0.38 | $0.38 | 84,607 |
| 2025-02-19 | $0.39 | $0.42 | $0.36 | $0.39 | $0.39 | 545,350 |
| 2025-02-18 | $0.35 | $0.39 | $0.35 | $0.38 | $0.38 | 644,851 |
| 2025-02-14 | $0.35 | $0.36 | $0.34 | $0.35 | $0.35 | 67,798 |
| 2025-02-13 | $0.34 | $0.37 | $0.33 | $0.35 | $0.35 | 289,830 |
| 2025-02-12 | $0.34 | $0.36 | $0.32 | $0.34 | $0.34 | 233,787 |
| 2025-02-11 | $0.35 | $0.37 | $0.34 | $0.35 | $0.35 | 452,953 |
| 2025-02-10 | $0.34 | $0.37 | $0.33 | $0.36 | $0.36 | 258,358 |
| 2025-02-07 | $0.35 | $0.37 | $0.33 | $0.35 | $0.35 | 325,042 |
| 2025-02-06 | $0.33 | $0.37 | $0.32 | $0.35 | $0.35 | 365,175 |
| 2025-02-05 | $0.37 | $0.38 | $0.33 | $0.35 | $0.35 | 550,005 |
| 2025-02-04 | $0.36 | $0.39 | $0.34 | $0.38 | $0.38 | 837,004 |
| 2025-02-03 | $0.37 | $0.42 | $0.35 | $0.39 | $0.39 | 1,039,924 |
| 2025-01-31 | $0.32 | $0.48 | $0.29 | $0.45 | $0.45 | 9,765,855 |
| 2025-01-30 | $0.55 | $0.56 | $0.33 | $0.35 | $0.35 | 4,793,120 |
| 2025-01-29 | $0.74 | $0.81 | $0.61 | $0.67 | $0.67 | 47,283,532 |
| 2025-01-28 | $0.59 | $0.64 | $0.56 | $0.57 | $0.57 | 61,411 |
| 2025-01-27 | $0.72 | $0.76 | $0.60 | $0.62 | $0.62 | 131,234 |
| 2025-01-24 | $0.73 | $0.82 | $0.64 | $0.68 | $0.68 | 101,318 |
| 2025-01-23 | $0.86 | $0.90 | $0.70 | $0.72 | $0.72 | 65,070 |
| 2025-01-22 | $0.90 | $0.93 | $0.84 | $0.87 | $0.87 | 47,077 |
| 2025-01-21 | $1.09 | $1.10 | $0.93 | $0.93 | $0.93 | 30,320 |
| 2025-01-17 | $1.11 | $1.13 | $1.01 | $1.06 | $1.06 | 54,053 |
| 2025-01-16 | $1.15 | $1.15 | $1.07 | $1.13 | $1.13 | 27,923 |
| 2025-01-15 | $1.12 | $1.15 | $1.10 | $1.14 | $1.14 | 25,279 |
| 2025-01-14 | $1.15 | $1.15 | $1.11 | $1.14 | $1.14 | 39,966 |
| 2025-01-13 | $1.14 | $1.18 | $1.14 | $1.14 | $1.14 | 17,256 |
| 2025-01-10 | $1.16 | $1.40 | $1.15 | $1.15 | $1.15 | 80,595 |
| 2025-01-08 | $1.18 | $1.22 | $1.17 | $1.19 | $1.19 | 9,985 |
| 2025-01-07 | $1.19 | $1.20 | $1.16 | $1.20 | $1.20 | 49,475 |
| 2025-01-06 | $1.20 | $1.22 | $1.11 | $1.18 | $1.18 | 45,276 |
| 2025-01-03 | $1.16 | $1.20 | $1.15 | $1.20 | $1.20 | 21,784 |
| 2025-01-02 | $1.22 | $1.22 | $1.16 | $1.20 | $1.20 | 32,007 |
| 2024-12-31 | $1.21 | $1.25 | $1.15 | $1.21 | $1.21 | 22,540 |
| 2024-12-30 | $1.22 | $1.26 | $1.20 | $1.23 | $1.23 | 30,769 |
| 2024-12-27 | $1.20 | $1.30 | $1.20 | $1.28 | $1.28 | 26,505 |
| 2024-12-26 | $1.21 | $1.30 | $1.15 | $1.26 | $1.26 | 39,412 |
| 2024-12-24 | $1.20 | $1.35 | $1.11 | $1.23 | $1.23 | 47,097 |
| 2024-12-23 | $1.20 | $1.34 | $1.20 | $1.25 | $1.25 | 46,977 |
| 2024-12-20 | $1.26 | $1.30 | $1.20 | $1.24 | $1.24 | 65,058 |
| 2024-12-19 | $1.31 | $1.37 | $1.29 | $1.29 | $1.29 | 58,034 |
| 2024-12-18 | $1.42 | $1.43 | $1.38 | $1.38 | $1.38 | 31,830 |
| 2024-12-17 | $1.33 | $1.43 | $1.33 | $1.39 | $1.39 | 33,187 |
| 2024-12-16 | $1.41 | $1.42 | $1.33 | $1.35 | $1.35 | 19,125 |
| 2024-12-13 | $1.45 | $1.45 | $1.35 | $1.37 | $1.37 | 9,168 |
| 2024-12-12 | $1.44 | $1.49 | $1.34 | $1.40 | $1.40 | 23,057 |
| 2024-12-11 | $1.44 | $1.47 | $1.33 | $1.33 | $1.33 | 38,587 |
| 2024-12-10 | $1.47 | $1.50 | $1.40 | $1.45 | $1.45 | 11,686 |
| 2024-12-09 | $1.43 | $1.54 | $1.43 | $1.49 | $1.49 | 25,709 |
| 2024-12-06 | $1.43 | $1.48 | $1.42 | $1.48 | $1.48 | 24,686 |
| 2024-12-05 | $1.39 | $1.50 | $1.39 | $1.45 | $1.45 | 25,589 |
| 2024-12-04 | $1.41 | $1.48 | $1.35 | $1.41 | $1.41 | 19,885 |
| 2024-12-03 | $1.40 | $1.48 | $1.34 | $1.46 | $1.46 | 38,492 |
| 2024-12-02 | $1.45 | $1.54 | $1.43 | $1.48 | $1.48 | 33,938 |
| 2024-11-29 | $1.50 | $1.54 | $1.40 | $1.54 | $1.54 | 53,890 |
| 2024-11-27 | $1.41 | $1.51 | $1.06 | $1.44 | $1.44 | 149,051 |
| 2024-11-26 | $1.43 | $1.45 | $1.35 | $1.35 | $1.35 | 592,058 |
| 2024-11-25 | $1.40 | $1.52 | $1.40 | $1.40 | $1.40 | 15,589 |
| 2024-11-22 | $1.67 | $1.68 | $1.40 | $1.40 | $1.40 | 76,369 |
| 2024-11-21 | $1.71 | $1.72 | $1.61 | $1.61 | $1.61 | 14,158 |
| 2024-11-20 | $1.74 | $1.74 | $1.67 | $1.67 | $1.67 | 10,857 |
| 2024-11-19 | $1.75 | $1.76 | $1.68 | $1.69 | $1.69 | 15,613 |
| 2024-11-18 | $1.83 | $1.83 | $1.71 | $1.71 | $1.71 | 13,892 |
| 2024-11-15 | $1.68 | $1.76 | $1.68 | $1.71 | $1.71 | 14,414 |
| 2024-11-14 | $1.72 | $1.77 | $1.70 | $1.70 | $1.70 | 9,745 |
| 2024-11-13 | $1.75 | $1.75 | $1.70 | $1.72 | $1.72 | 7,420 |
| 2024-11-12 | $1.80 | $1.80 | $1.73 | $1.75 | $1.75 | 4,743 |
| 2024-11-11 | $1.83 | $1.83 | $1.76 | $1.77 | $1.77 | 10,749 |
| 2024-11-08 | $1.70 | $1.79 | $1.70 | $1.75 | $1.75 | 6,786 |
| 2024-11-07 | $1.68 | $1.80 | $1.68 | $1.70 | $1.70 | 15,800 |
| 2024-11-06 | $1.68 | $1.96 | $1.68 | $1.71 | $1.71 | 17,784 |
| 2024-11-05 | $1.83 | $1.85 | $1.70 | $1.72 | $1.72 | 14,703 |
| 2024-11-04 | $1.81 | $1.85 | $1.78 | $1.80 | $1.80 | 6,824 |
| 2024-11-01 | $1.83 | $1.88 | $1.74 | $1.85 | $1.85 | 38,795 |
| 2024-10-31 | $1.72 | $1.82 | $1.72 | $1.82 | $1.82 | 13,085 |
| 2024-10-30 | $1.85 | $1.89 | $1.78 | $1.79 | $1.79 | 11,429 |
| 2024-10-29 | $1.84 | $1.91 | $1.82 | $1.83 | $1.83 | 9,941 |
| 2024-10-28 | $1.91 | $1.91 | $1.84 | $1.87 | $1.87 | 7,896 |
| 2024-10-25 | $1.77 | $1.93 | $1.77 | $1.84 | $1.84 | 49,677 |
| 2024-10-24 | $1.91 | $1.91 | $1.75 | $1.81 | $1.81 | 57,222 |
| 2024-10-23 | $2.04 | $2.07 | $1.92 | $1.92 | $1.92 | 45,400 |
| 2024-10-22 | $2.01 | $2.11 | $2.00 | $2.03 | $2.03 | 44,844 |
| 2024-10-21 | $2.11 | $2.13 | $2.02 | $2.04 | $2.04 | 10,805 |
| 2024-10-18 | $1.93 | $2.12 | $1.90 | $2.11 | $2.11 | 31,341 |
| 2024-10-17 | $1.93 | $1.99 | $1.84 | $1.92 | $1.92 | 49,620 |
| 2024-10-16 | $1.69 | $1.96 | $1.68 | $1.96 | $1.96 | 45,717 |
| 2024-10-15 | $1.76 | $1.76 | $1.70 | $1.74 | $1.74 | 11,100 |
| 2024-10-14 | $1.74 | $1.76 | $1.73 | $1.75 | $1.75 | 5,329 |
| 2024-10-11 | $1.75 | $1.77 | $1.73 | $1.74 | $1.74 | 2,590 |
| 2024-10-10 | $1.76 | $1.84 | $1.75 | $1.75 | $1.75 | 12,831 |
| 2024-10-09 | $1.83 | $1.91 | $1.77 | $1.79 | $1.79 | 22,219 |
| 2024-10-08 | $1.83 | $1.83 | $1.79 | $1.79 | $1.79 | 14,169 |
| 2024-10-07 | $1.81 | $1.90 | $1.81 | $1.82 | $1.82 | 16,974 |
| 2024-10-04 | $1.88 | $1.88 | $1.77 | $1.79 | $1.79 | 19,602 |
| 2024-10-03 | $1.75 | $1.86 | $1.75 | $1.80 | $1.80 | 16,232 |
| 2024-10-02 | $1.75 | $1.80 | $1.75 | $1.78 | $1.78 | 15,191 |
| 2024-10-01 | $1.80 | $1.80 | $1.69 | $1.77 | $1.77 | 25,957 |
| 2024-09-30 | $1.87 | $1.87 | $1.70 | $1.80 | $1.80 | 22,294 |
| 2024-09-27 | $1.90 | $1.91 | $1.83 | $1.91 | $1.91 | 8,579 |
| 2024-09-26 | $1.77 | $1.93 | $1.77 | $1.91 | $1.91 | 28,378 |
| 2024-09-25 | $1.84 | $1.87 | $1.77 | $1.87 | $1.87 | 15,483 |
| 2024-09-24 | $1.92 | $1.94 | $1.84 | $1.89 | $1.89 | 11,010 |
| 2024-09-23 | $1.98 | $1.98 | $1.85 | $1.90 | $1.90 | 18,777 |
| 2024-09-20 | $1.76 | $1.95 | $1.73 | $1.95 | $1.95 | 36,233 |
| 2024-09-19 | $1.96 | $1.96 | $1.83 | $1.85 | $1.85 | 26,863 |
| 2024-09-18 | $1.74 | $1.95 | $1.68 | $1.89 | $1.89 | 54,289 |
| 2024-09-17 | $1.86 | $1.88 | $1.80 | $1.81 | $1.81 | 4,094 |
| 2024-09-16 | $1.89 | $1.90 | $1.81 | $1.84 | $1.84 | 11,903 |
| 2024-09-13 | $1.82 | $2.10 | $1.82 | $1.91 | $1.91 | 124,016 |
| 2024-09-12 | $1.66 | $1.83 | $1.66 | $1.82 | $1.82 | 27,851 |
| 2024-09-11 | $1.67 | $1.80 | $1.67 | $1.71 | $1.71 | 9,630 |
| 2024-09-10 | $1.70 | $1.74 | $1.66 | $1.70 | $1.70 | 8,856 |
| 2024-09-09 | $1.65 | $1.77 | $1.64 | $1.75 | $1.75 | 8,949 |
| 2024-09-06 | $1.61 | $1.71 | $1.59 | $1.70 | $1.70 | 12,658 |
| 2024-09-05 | $1.57 | $1.71 | $1.57 | $1.66 | $1.66 | 34,939 |
| 2024-09-04 | $1.73 | $1.73 | $1.57 | $1.59 | $1.59 | 73,419 |
| 2024-09-03 | $1.84 | $1.84 | $1.70 | $1.76 | $1.76 | 33,724 |
| 2024-08-30 | $1.88 | $1.89 | $1.83 | $1.86 | $1.86 | 43,600 |
| 2024-08-29 | $1.70 | $1.93 | $1.65 | $1.89 | $1.89 | 139,332 |
| 2024-08-28 | $1.88 | $1.90 | $1.73 | $1.84 | $1.84 | 151,394 |
| 2024-08-27 | $2.22 | $2.30 | $1.77 | $2.12 | $2.12 | 2,517,817 |
| 2024-08-26 | $2.46 | $2.60 | $2.08 | $2.19 | $2.19 | 76,254 |
| 2024-08-23 | $2.23 | $2.61 | $2.23 | $2.54 | $2.54 | 76,638 |
| 2024-08-22 | $2.12 | $2.33 | $2.08 | $2.29 | $2.29 | 117,413 |
| 2024-08-21 | $2.10 | $2.13 | $2.08 | $2.12 | $2.12 | 36,904 |
| 2024-08-20 | $1.95 | $2.15 | $1.86 | $2.08 | $2.08 | 65,514 |
| 2024-08-19 | $1.77 | $2.02 | $1.75 | $2.02 | $2.02 | 78,641 |
| 2024-08-16 | $1.81 | $1.85 | $1.78 | $1.79 | $1.79 | 19,912 |
| 2024-08-15 | $1.59 | $1.84 | $1.58 | $1.80 | $1.80 | 40,773 |
| 2024-08-14 | $1.61 | $1.62 | $1.57 | $1.60 | $1.60 | 8,513 |
| 2024-08-13 | $1.72 | $1.80 | $1.65 | $1.67 | $1.67 | 26,072 |
| 2024-08-12 | $1.75 | $1.85 | $1.64 | $1.76 | $1.76 | 29,405 |
| 2024-08-09 | $1.60 | $1.75 | $1.60 | $1.75 | $1.75 | 24,643 |
| 2024-08-08 | $1.59 | $1.66 | $1.56 | $1.63 | $1.63 | 6,491 |
| 2024-08-07 | $1.68 | $1.74 | $1.60 | $1.60 | $1.60 | 6,696 |
| 2024-08-06 | $1.58 | $1.80 | $1.58 | $1.66 | $1.66 | 4,703 |
| 2024-08-05 | $1.65 | $1.79 | $1.65 | $1.67 | $1.67 | 9,459 |
| 2024-08-02 | $1.62 | $1.66 | $1.62 | $1.62 | $1.62 | 857 |
| 2024-08-01 | $1.75 | $1.75 | $1.63 | $1.70 | $1.70 | 2,105 |
| 2024-07-31 | $1.69 | $1.71 | $1.62 | $1.64 | $1.64 | 3,338 |
| 2024-07-30 | $1.67 | $1.78 | $1.63 | $1.64 | $1.64 | 5,946 |
| 2024-07-29 | $1.82 | $1.82 | $1.67 | $1.71 | $1.71 | 4,133 |
| 2024-07-26 | $1.74 | $1.82 | $1.58 | $1.68 | $1.68 | 7,992 |
| 2024-07-25 | $1.70 | $1.78 | $1.65 | $1.65 | $1.65 | 21,521 |
| 2024-07-24 | $1.70 | $1.72 | $1.68 | $1.70 | $1.70 | 1,846 |
| 2024-07-23 | $1.74 | $1.78 | $1.71 | $1.74 | $1.74 | 2,966 |
| 2024-07-22 | $1.76 | $1.76 | $1.73 | $1.74 | $1.74 | 5,554 |
| 2024-07-19 | $1.71 | $1.90 | $1.70 | $1.79 | $1.79 | 19,122 |
| 2024-07-18 | $1.71 | $1.86 | $1.70 | $1.70 | $1.70 | 14,291 |
| 2024-07-17 | $1.76 | $1.84 | $1.75 | $1.79 | $1.79 | 2,733 |
| 2024-07-16 | $1.83 | $1.83 | $1.72 | $1.81 | $1.81 | 8,394 |
| 2024-07-15 | $1.76 | $1.79 | $1.73 | $1.76 | $1.76 | 7,019 |
| 2024-07-12 | $1.85 | $1.90 | $1.78 | $1.85 | $1.85 | 5,554 |
| 2024-07-11 | $1.82 | $1.93 | $1.62 | $1.90 | $1.90 | 34,388 |
| 2024-07-10 | $1.88 | $1.89 | $1.70 | $1.84 | $1.84 | 12,694 |
| 2024-07-09 | $1.57 | $1.64 | $1.57 | $1.64 | $1.64 | 4,470 |
| 2024-07-08 | $1.74 | $1.80 | $1.51 | $1.56 | $1.56 | 36,580 |
| 2024-07-05 | $1.81 | $1.90 | $1.70 | $1.74 | $1.74 | 18,018 |
| 2024-07-03 | $1.89 | $1.96 | $1.80 | $1.85 | $1.85 | 14,595 |
| 2024-07-02 | $1.88 | $2.03 | $1.87 | $1.92 | $1.92 | 22,011 |
| 2024-07-01 | $1.94 | $2.02 | $1.80 | $1.90 | $1.90 | 47,646 |
| 2024-06-28 | $1.47 | $2.27 | $1.36 | $1.91 | $1.91 | 182,452 |
| 2024-06-27 | $1.34 | $1.55 | $1.34 | $1.49 | $1.49 | 30,711 |
| 2024-06-26 | $1.33 | $1.37 | $1.30 | $1.34 | $1.34 | 4,817 |
| 2024-06-25 | $1.31 | $1.36 | $1.30 | $1.32 | $1.32 | 10,977 |
| 2024-06-24 | $1.36 | $1.37 | $1.30 | $1.32 | $1.32 | 12,833 |
| 2024-06-21 | $1.39 | $1.41 | $1.30 | $1.36 | $1.36 | 61,205 |
| 2024-06-20 | $1.73 | $1.75 | $1.31 | $1.43 | $1.43 | 61,010 |
| 2024-06-18 | $1.80 | $1.86 | $1.71 | $1.73 | $1.73 | 88,755 |
| 2024-06-17 | $1.28 | $1.86 | $1.28 | $1.76 | $1.76 | 260,559 |
| 2024-06-14 | $1.32 | $1.34 | $1.30 | $1.32 | $1.32 | 4,391 |
| 2024-06-13 | $1.26 | $1.40 | $1.26 | $1.36 | $1.36 | 12,885 |
| 2024-06-12 | $1.36 | $1.40 | $1.36 | $1.39 | $1.39 | 5,751 |
| 2024-06-11 | $1.33 | $1.44 | $1.33 | $1.38 | $1.38 | 20,748 |
| 2024-06-10 | $1.35 | $1.40 | $1.34 | $1.38 | $1.38 | 7,100 |
| 2024-06-07 | $1.39 | $1.44 | $1.35 | $1.41 | $1.41 | 9,073 |
| 2024-06-06 | $1.46 | $1.46 | $1.38 | $1.39 | $1.39 | 7,237 |
| 2024-06-05 | $1.44 | $1.55 | $1.44 | $1.50 | $1.50 | 5,781 |
| 2024-06-04 | $1.44 | $1.47 | $1.39 | $1.41 | $1.41 | 4,550 |
| 2024-06-03 | $1.58 | $1.64 | $1.49 | $1.49 | $1.49 | 6,687 |
| 2024-05-31 | $1.49 | $1.68 | $1.49 | $1.61 | $1.61 | 58,318 |
| 2024-05-30 | $1.55 | $1.55 | $1.51 | $1.53 | $1.53 | 4,622 |
| 2024-05-29 | $1.51 | $1.57 | $1.51 | $1.54 | $1.54 | 2,977 |
| 2024-05-28 | $1.50 | $1.58 | $1.46 | $1.54 | $1.54 | 27,504 |
| 2024-05-24 | $1.58 | $1.64 | $1.55 | $1.60 | $1.60 | 5,548 |
| 2024-05-23 | $1.68 | $1.70 | $1.60 | $1.70 | $1.70 | 32,235 |
| 2024-05-22 | $1.50 | $1.74 | $1.35 | $1.68 | $1.68 | 42,492 |
| 2024-05-21 | $1.40 | $1.54 | $1.39 | $1.53 | $1.53 | 18,935 |
| 2024-05-20 | $1.57 | $1.60 | $1.34 | $1.48 | $1.48 | 54,162 |
| 2024-05-17 | $1.65 | $1.70 | $1.47 | $1.61 | $1.61 | 87,971 |
| 2024-05-16 | $2.05 | $2.06 | $1.55 | $1.65 | $1.65 | 76,042 |
| 2024-05-15 | $2.08 | $2.10 | $2.05 | $2.06 | $2.06 | 7,741 |
| 2024-05-14 | $2.09 | $2.15 | $2.00 | $2.11 | $2.11 | 39,161 |
| 2024-05-13 | $2.24 | $2.24 | $2.17 | $2.20 | $2.20 | 5,551 |
| 2024-05-10 | $2.37 | $2.37 | $2.20 | $2.21 | $2.21 | 8,350 |
| 2024-05-09 | $2.21 | $2.35 | $2.20 | $2.30 | $2.30 | 10,169 |
| 2024-05-08 | $2.25 | $2.34 | $2.17 | $2.25 | $2.25 | 7,888 |
| 2024-05-07 | $2.31 | $2.31 | $2.19 | $2.22 | $2.22 | 18,799 |
| 2024-05-06 | $2.18 | $2.30 | $2.13 | $2.21 | $2.21 | 8,517 |
| 2024-05-03 | $2.18 | $2.24 | $2.10 | $2.16 | $2.16 | 15,651 |
| 2024-05-02 | $2.15 | $2.17 | $2.13 | $2.13 | $2.13 | 3,511 |
| 2024-05-01 | $2.19 | $2.29 | $2.12 | $2.20 | $2.20 | 8,376 |
| 2024-04-30 | $2.27 | $2.27 | $2.15 | $2.15 | $2.15 | 17,347 |
| 2024-04-29 | $2.29 | $2.36 | $2.27 | $2.30 | $2.30 | 2,540 |
| 2024-04-26 | $2.31 | $2.35 | $2.27 | $2.29 | $2.29 | 4,145 |
| 2024-04-25 | $2.35 | $2.51 | $2.30 | $2.31 | $2.31 | 11,785 |
| 2024-04-24 | $2.14 | $2.40 | $2.14 | $2.35 | $2.35 | 17,290 |
| 2024-04-23 | $2.20 | $2.24 | $2.18 | $2.18 | $2.18 | 12,718 |
| 2024-04-22 | $2.22 | $2.25 | $2.21 | $2.23 | $2.23 | 5,960 |
| 2024-04-19 | $2.26 | $2.31 | $2.11 | $2.20 | $2.20 | 32,693 |
| 2024-04-18 | $2.30 | $2.30 | $2.25 | $2.25 | $2.25 | 4,876 |
| 2024-04-17 | $2.26 | $2.28 | $2.16 | $2.20 | $2.20 | 19,707 |
| 2024-04-16 | $2.30 | $2.30 | $2.25 | $2.27 | $2.27 | 6,360 |
| 2024-04-15 | $2.25 | $2.30 | $2.23 | $2.30 | $2.30 | 6,643 |
| 2024-04-12 | $2.29 | $2.30 | $2.24 | $2.30 | $2.30 | 8,459 |
| 2024-04-11 | $2.35 | $2.35 | $2.23 | $2.29 | $2.29 | 8,604 |
| 2024-04-10 | $2.36 | $2.40 | $2.27 | $2.40 | $2.40 | 9,385 |
| 2024-04-09 | $2.56 | $2.56 | $2.34 | $2.37 | $2.37 | 17,841 |
| 2024-04-08 | $2.66 | $2.70 | $2.55 | $2.59 | $2.59 | 16,668 |
| 2024-04-05 | $2.99 | $2.99 | $2.70 | $2.90 | $2.90 | 8,078 |
| 2024-04-04 | $2.86 | $2.92 | $2.81 | $2.92 | $2.92 | 11,235 |
| 2024-04-03 | $2.73 | $2.88 | $2.67 | $2.88 | $2.88 | 4,634 |
| 2024-04-02 | $2.76 | $2.80 | $2.67 | $2.73 | $2.73 | 13,355 |
| 2024-04-01 | $2.83 | $2.89 | $2.64 | $2.89 | $2.89 | 10,001 |
| 2024-03-28 | $2.80 | $2.80 | $2.55 | $2.70 | $2.70 | 5,416 |
| 2024-03-27 | $2.61 | $2.75 | $2.50 | $2.73 | $2.73 | 28,948 |
| 2024-03-26 | $2.81 | $2.89 | $2.51 | $2.57 | $2.57 | 30,604 |
| 2024-03-25 | $2.99 | $2.99 | $2.76 | $2.76 | $2.76 | 9,483 |
| 2024-03-22 | $2.88 | $3.20 | $2.53 | $2.88 | $2.88 | 136,226 |
| 2024-03-21 | $2.35 | $2.70 | $2.29 | $2.65 | $2.65 | 93,361 |
| 2024-03-20 | $2.22 | $2.53 | $2.02 | $2.33 | $2.33 | 186,846 |
| 2024-03-19 | $2.20 | $2.37 | $2.08 | $2.18 | $2.18 | 19,503 |
| 2024-03-18 | $2.38 | $2.45 | $2.04 | $2.11 | $2.11 | 41,119 |
| 2024-03-15 | $2.23 | $2.23 | $2.06 | $2.10 | $2.10 | 27,175 |
| 2024-03-14 | $2.21 | $2.31 | $2.17 | $2.31 | $2.31 | 9,750 |
| 2024-03-13 | $2.48 | $2.50 | $2.28 | $2.29 | $2.29 | 6,269 |
| 2024-03-12 | $2.36 | $2.56 | $2.27 | $2.56 | $2.56 | 9,622 |
| 2024-03-11 | $2.61 | $2.63 | $2.10 | $2.33 | $2.33 | 52,902 |
| 2024-03-08 | $2.90 | $2.90 | $2.59 | $2.63 | $2.63 | 18,593 |
| 2024-03-07 | $2.85 | $2.85 | $2.71 | $2.77 | $2.77 | 8,871 |
| 2024-03-06 | $2.80 | $2.89 | $2.71 | $2.85 | $2.85 | 22,570 |
| 2024-03-05 | $2.71 | $2.75 | $2.66 | $2.74 | $2.74 | 9,477 |
| 2024-03-04 | $2.67 | $2.74 | $2.60 | $2.74 | $2.74 | 7,355 |
| 2024-03-01 | $2.68 | $2.75 | $2.47 | $2.72 | $2.72 | 28,512 |
| 2024-02-29 | $2.90 | $2.90 | $2.67 | $2.76 | $2.76 | 16,179 |
| 2024-02-28 | $2.84 | $2.85 | $2.73 | $2.80 | $2.80 | 13,563 |
| 2024-02-27 | $2.79 | $2.85 | $2.72 | $2.79 | $2.79 | 16,981 |
| 2024-02-26 | $2.70 | $2.86 | $2.50 | $2.79 | $2.79 | 57,692 |
| 2024-02-23 | $2.43 | $2.54 | $2.40 | $2.44 | $2.44 | 25,109 |
| 2024-02-22 | $2.47 | $2.52 | $2.35 | $2.45 | $2.45 | 21,252 |
| 2024-02-21 | $2.48 | $2.54 | $2.35 | $2.35 | $2.35 | 17,227 |
| 2024-02-20 | $2.56 | $2.59 | $2.45 | $2.52 | $2.52 | 16,119 |
| 2024-02-16 | $2.70 | $2.70 | $2.45 | $2.58 | $2.58 | 15,049 |
| 2024-02-15 | $2.58 | $2.69 | $2.49 | $2.62 | $2.62 | 33,075 |
| 2024-02-14 | $2.39 | $2.66 | $2.39 | $2.66 | $2.66 | 45,816 |
| 2024-02-13 | $2.45 | $2.45 | $2.24 | $2.43 | $2.43 | 29,647 |
| 2024-02-12 | $2.06 | $2.47 | $2.06 | $2.38 | $2.38 | 38,439 |
| 2024-02-09 | $2.20 | $2.27 | $2.04 | $2.12 | $2.12 | 28,341 |
| 2024-02-08 | $2.10 | $2.29 | $2.04 | $2.28 | $2.28 | 42,765 |
| 2024-02-07 | $2.06 | $2.09 | $1.95 | $2.08 | $2.08 | 18,444 |
| 2024-02-06 | $1.93 | $2.13 | $1.81 | $2.06 | $2.06 | 44,573 |
| 2024-02-05 | $2.03 | $2.03 | $1.76 | $1.85 | $1.85 | 37,044 |
| 2024-02-02 | $2.23 | $2.35 | $2.00 | $2.06 | $2.06 | 93,893 |
| 2024-02-01 | $1.75 | $2.39 | $1.74 | $2.24 | $2.24 | 184,746 |
| 2024-01-31 | $1.42 | $2.02 | $1.42 | $1.77 | $1.77 | 290,029 |
| 2024-01-30 | $1.35 | $1.50 | $1.34 | $1.46 | $1.46 | 58,643 |
| 2024-01-29 | $1.42 | $1.42 | $1.36 | $1.39 | $1.39 | 31,083 |
| 2024-01-26 | $1.31 | $1.53 | $1.21 | $1.34 | $1.34 | 275,331 |
| 2024-01-25 | $1.12 | $1.22 | $1.12 | $1.20 | $1.20 | 296,450 |
| 2024-01-24 | $1.17 | $1.17 | $1.12 | $1.12 | $1.12 | 4,314 |
| 2024-01-23 | $1.18 | $1.19 | $1.16 | $1.18 | $1.18 | 7,536 |
| 2024-01-22 | $1.14 | $1.20 | $1.14 | $1.18 | $1.18 | 8,647 |
| 2024-01-19 | $1.16 | $1.25 | $1.12 | $1.17 | $1.17 | 18,662 |
| 2024-01-18 | $1.17 | $1.17 | $1.12 | $1.13 | $1.13 | 3,081 |
| 2024-01-17 | $1.17 | $1.24 | $1.15 | $1.15 | $1.15 | 15,307 |
| 2024-01-16 | $1.25 | $1.25 | $1.16 | $1.16 | $1.16 | 5,813 |
| 2024-01-12 | $1.32 | $1.32 | $1.25 | $1.25 | $1.25 | 6,436 |
| 2024-01-11 | $1.31 | $1.31 | $1.23 | $1.24 | $1.24 | 14,386 |
| 2024-01-10 | $1.25 | $1.29 | $1.21 | $1.27 | $1.27 | 6,278 |
| 2024-01-09 | $1.17 | $1.27 | $1.17 | $1.27 | $1.27 | 31,015 |
| 2024-01-08 | $1.18 | $1.24 | $1.17 | $1.17 | $1.17 | 22,293 |
| 2024-01-05 | $1.19 | $1.19 | $1.15 | $1.16 | $1.16 | 5,574 |
| 2024-01-04 | $1.18 | $1.26 | $1.17 | $1.19 | $1.19 | 6,813 |
| 2024-01-03 | $1.21 | $1.24 | $1.19 | $1.22 | $1.22 | 3,521 |
| 2024-01-02 | $1.28 | $1.42 | $1.25 | $1.26 | $1.26 | 27,609 |
| 2023-12-29 | $1.32 | $1.37 | $1.22 | $1.36 | $1.36 | 26,515 |
| 2023-12-28 | $1.28 | $1.38 | $1.25 | $1.29 | $1.29 | 30,735 |
| 2023-12-27 | $1.32 | $1.39 | $1.28 | $1.32 | $1.32 | 24,198 |
| 2023-12-26 | $1.14 | $1.39 | $1.14 | $1.27 | $1.27 | 18,090 |
| 2023-12-22 | $1.15 | $1.25 | $1.15 | $1.19 | $1.19 | 20,179 |
| 2023-12-21 | $1.17 | $1.17 | $1.10 | $1.12 | $1.12 | 24,093 |
| 2023-12-20 | $1.26 | $1.28 | $1.09 | $1.12 | $1.12 | 29,941 |
| 2023-12-19 | $1.28 | $1.31 | $1.23 | $1.23 | $1.23 | 13,741 |
| 2023-12-18 | $1.30 | $1.33 | $1.28 | $1.28 | $1.28 | 11,059 |
| 2023-12-15 | $1.42 | $1.42 | $1.31 | $1.31 | $1.31 | 7,973 |
| 2023-12-14 | $1.30 | $1.45 | $1.27 | $1.36 | $1.36 | 15,298 |
| 2023-12-13 | $1.25 | $1.37 | $1.22 | $1.34 | $1.34 | 14,633 |
| 2023-12-12 | $1.24 | $1.28 | $1.20 | $1.27 | $1.27 | 11,312 |
| 2023-12-11 | $1.26 | $1.28 | $1.26 | $1.27 | $1.27 | 9,540 |
| 2023-12-08 | $1.32 | $1.32 | $1.26 | $1.28 | $1.28 | 12,937 |
| 2023-12-07 | $1.09 | $1.28 | $1.09 | $1.26 | $1.26 | 30,242 |
| 2023-12-06 | $1.15 | $1.15 | $1.06 | $1.11 | $1.11 | 21,857 |
| 2023-12-05 | $1.17 | $1.22 | $1.09 | $1.09 | $1.09 | 24,324 |
| 2023-12-04 | $1.33 | $1.33 | $1.26 | $1.28 | $1.28 | 17,813 |
| 2023-12-01 | $1.36 | $1.37 | $1.31 | $1.36 | $1.36 | 7,325 |
| 2023-11-30 | $1.40 | $1.43 | $1.34 | $1.38 | $1.38 | 17,615 |
| 2023-11-29 | $1.47 | $1.47 | $1.42 | $1.42 | $1.42 | 5,517 |
| 2023-11-28 | $1.49 | $1.51 | $1.44 | $1.44 | $1.44 | 6,591 |
| 2023-11-27 | $1.51 | $1.51 | $1.44 | $1.44 | $1.44 | 27,844 |
| 2023-11-24 | $1.43 | $1.53 | $1.41 | $1.52 | $1.52 | 21,314 |
| 2023-11-22 | $1.54 | $1.54 | $1.38 | $1.43 | $1.43 | 36,043 |
| 2023-11-21 | $1.49 | $1.58 | $1.40 | $1.47 | $1.47 | 22,693 |
| 2023-11-20 | $1.49 | $1.54 | $1.40 | $1.52 | $1.52 | 21,476 |
| 2023-11-17 | $1.19 | $1.46 | $1.18 | $1.43 | $1.43 | 35,351 |
| 2023-11-16 | $1.20 | $1.26 | $1.08 | $1.19 | $1.19 | 24,589 |
| 2023-11-15 | $1.38 | $1.38 | $1.08 | $1.28 | $1.28 | 55,787 |
| 2023-11-14 | $1.59 | $1.60 | $1.17 | $1.38 | $1.38 | 118,264 |
| 2023-11-13 | $1.18 | $1.50 | $1.08 | $1.50 | $1.50 | 225,247 |
| 2023-11-10 | $0.98 | $1.22 | $0.92 | $1.15 | $1.15 | 169,810 |
| 2023-11-09 | $1.22 | $1.22 | $1.03 | $1.03 | $1.03 | 79,161 |
| 2023-11-08 | $1.32 | $1.35 | $1.12 | $1.13 | $1.13 | 35,779 |
| 2023-11-07 | $1.36 | $1.40 | $1.33 | $1.33 | $1.33 | 17,283 |
| 2023-11-06 | $1.46 | $1.47 | $1.35 | $1.35 | $1.35 | 6,999 |
| 2023-11-03 | $1.44 | $1.53 | $1.43 | $1.50 | $1.50 | 14,477 |
| 2023-11-02 | $1.38 | $1.45 | $1.35 | $1.42 | $1.42 | 8,058 |
| 2023-11-01 | $1.36 | $1.44 | $1.36 | $1.40 | $1.40 | 24,557 |
| 2023-10-31 | $1.36 | $1.41 | $1.36 | $1.40 | $1.40 | 2,786 |
| 2023-10-30 | $1.34 | $1.47 | $1.33 | $1.44 | $1.44 | 9,864 |
| 2023-10-27 | $1.45 | $1.45 | $1.35 | $1.38 | $1.38 | 9,059 |
| 2023-10-26 | $1.34 | $1.45 | $1.32 | $1.43 | $1.43 | 10,079 |
| 2023-10-25 | $1.48 | $1.49 | $1.33 | $1.35 | $1.35 | 7,825 |
| 2023-10-24 | $1.50 | $1.65 | $1.37 | $1.49 | $1.49 | 65,506 |
| 2023-10-23 | $1.55 | $1.65 | $1.53 | $1.55 | $1.55 | 6,204 |
| 2023-10-20 | $1.77 | $1.77 | $1.56 | $1.60 | $1.60 | 18,073 |
| 2023-10-19 | $1.77 | $1.84 | $1.77 | $1.78 | $1.78 | 14,811 |
| 2023-10-18 | $1.89 | $1.89 | $1.77 | $1.81 | $1.81 | 20,320 |
| 2023-10-17 | $1.62 | $1.85 | $1.55 | $1.77 | $1.77 | 25,840 |
| 2023-10-16 | $1.59 | $1.79 | $1.54 | $1.72 | $1.72 | 13,740 |
| 2023-10-13 | $1.59 | $1.60 | $1.50 | $1.58 | $1.58 | 15,043 |
| 2023-10-12 | $1.59 | $1.59 | $1.52 | $1.56 | $1.56 | 6,117 |
| 2023-10-11 | $1.49 | $1.59 | $1.49 | $1.57 | $1.57 | 13,100 |
| 2023-10-10 | $1.50 | $1.64 | $1.50 | $1.51 | $1.51 | 22,149 |
| 2023-10-09 | $1.55 | $1.59 | $1.48 | $1.53 | $1.53 | 3,685 |
| 2023-10-06 | $1.54 | $1.70 | $1.50 | $1.54 | $1.54 | 25,318 |
| 2023-10-05 | $1.43 | $1.53 | $1.43 | $1.50 | $1.50 | 24,339 |
| 2023-10-04 | $1.56 | $1.56 | $1.42 | $1.44 | $1.44 | 34,445 |
| 2023-10-03 | $1.55 | $1.56 | $1.51 | $1.55 | $1.55 | 8,463 |
| 2023-10-02 | $1.46 | $1.55 | $1.46 | $1.55 | $1.55 | 28,664 |
| 2023-09-29 | $1.51 | $1.64 | $1.51 | $1.58 | $1.58 | 16,133 |
| 2023-09-28 | $1.53 | $1.69 | $1.52 | $1.52 | $1.52 | 30,878 |
| 2023-09-27 | $1.75 | $1.80 | $1.51 | $1.56 | $1.56 | 67,536 |
| 2023-09-26 | $1.80 | $1.80 | $1.60 | $1.64 | $1.64 | 19,130 |
| 2023-09-25 | $1.52 | $1.78 | $1.50 | $1.60 | $1.60 | 72,187 |
| 2023-09-22 | $1.30 | $1.65 | $1.30 | $1.51 | $1.51 | 86,593 |
| 2023-09-21 | $1.36 | $1.43 | $1.21 | $1.33 | $1.33 | 15,534 |
| 2023-09-20 | $1.49 | $1.51 | $1.16 | $1.35 | $1.35 | 35,027 |
| 2023-09-19 | $1.47 | $1.55 | $1.40 | $1.40 | $1.40 | 14,166 |
| 2023-09-18 | $1.67 | $1.77 | $1.49 | $1.50 | $1.50 | 42,717 |
| 2023-09-15 | $1.67 | $1.85 | $1.60 | $1.84 | $1.84 | 33,750 |
| 2023-09-14 | $1.51 | $1.63 | $1.50 | $1.60 | $1.60 | 7,809 |
| 2023-09-13 | $1.53 | $1.64 | $1.50 | $1.51 | $1.51 | 8,968 |
| 2023-09-12 | $1.51 | $1.66 | $1.49 | $1.51 | $1.51 | 54,248 |
| 2023-09-11 | $1.58 | $1.58 | $1.43 | $1.49 | $1.49 | 7,451 |
| 2023-09-08 | $1.41 | $1.54 | $1.41 | $1.51 | $1.51 | 10,471 |
| 2023-09-07 | $1.58 | $1.69 | $1.41 | $1.44 | $1.44 | 45,684 |
| 2023-09-06 | $1.76 | $1.78 | $1.46 | $1.50 | $1.50 | 43,286 |
| 2023-09-05 | $1.91 | $1.91 | $1.75 | $1.75 | $1.75 | 31,666 |
| 2023-09-01 | $2.05 | $2.05 | $1.89 | $1.90 | $1.90 | 30,705 |
| 2023-08-31 | $2.13 | $2.13 | $1.90 | $1.94 | $1.94 | 30,954 |
| 2023-08-30 | $2.08 | $2.18 | $2.03 | $2.05 | $2.05 | 26,851 |
| 2023-08-29 | $2.12 | $2.21 | $2.06 | $2.14 | $2.14 | 6,071 |
| 2023-08-28 | $2.12 | $2.15 | $2.05 | $2.14 | $2.14 | 9,722 |
| 2023-08-25 | $2.18 | $2.28 | $2.12 | $2.14 | $2.14 | 17,425 |
| 2023-08-24 | $2.28 | $2.31 | $2.15 | $2.19 | $2.19 | 9,571 |
| 2023-08-23 | $2.33 | $2.33 | $2.19 | $2.20 | $2.20 | 9,043 |
| 2023-08-22 | $2.19 | $2.50 | $2.19 | $2.41 | $2.41 | 19,276 |
| 2023-08-21 | $2.28 | $2.40 | $2.16 | $2.21 | $2.21 | 8,223 |
| 2023-08-18 | $2.25 | $2.46 | $2.10 | $2.35 | $2.35 | 22,733 |
| 2023-08-17 | $2.27 | $2.43 | $2.27 | $2.33 | $2.33 | 7,734 |
| 2023-08-16 | $2.41 | $2.62 | $2.34 | $2.43 | $2.43 | 20,870 |
| 2023-08-15 | $2.21 | $2.42 | $2.10 | $2.42 | $2.42 | 13,369 |
| 2023-08-14 | $2.50 | $2.50 | $2.03 | $2.14 | $2.14 | 73,784 |
| 2023-08-11 | $2.70 | $2.75 | $2.40 | $2.49 | $2.49 | 5,816 |
| 2023-08-10 | $2.91 | $2.91 | $2.60 | $2.78 | $2.78 | 10,329 |
| 2023-08-09 | $2.75 | $2.97 | $2.66 | $2.66 | $2.66 | 26,590 |
| 2023-08-08 | $2.81 | $2.82 | $2.67 | $2.73 | $2.73 | 4,346 |
| 2023-08-07 | $3.01 | $3.01 | $2.74 | $2.76 | $2.76 | 11,704 |
| 2023-08-04 | $3.04 | $3.06 | $2.93 | $2.93 | $2.93 | 5,852 |
| 2023-08-03 | $2.93 | $3.13 | $2.85 | $2.99 | $2.99 | 13,722 |
| 2023-08-02 | $3.19 | $3.19 | $2.78 | $3.00 | $3.00 | 25,992 |
| 2023-08-01 | $3.22 | $3.30 | $3.03 | $3.15 | $3.15 | 26,744 |
| 2023-07-31 | $3.25 | $3.37 | $2.90 | $3.18 | $3.18 | 85,061 |
| 2023-07-28 | $2.72 | $3.10 | $2.72 | $3.10 | $3.10 | 39,121 |
| 2023-07-27 | $2.79 | $2.86 | $2.72 | $2.77 | $2.77 | 17,773 |
| 2023-07-26 | $2.75 | $2.84 | $2.75 | $2.82 | $2.82 | 6,673 |
| 2023-07-25 | $2.68 | $2.80 | $2.66 | $2.77 | $2.77 | 19,541 |
| 2023-07-24 | $2.50 | $2.74 | $2.50 | $2.69 | $2.69 | 21,095 |
| 2023-07-21 | $2.49 | $2.59 | $2.46 | $2.47 | $2.47 | 10,893 |
| 2023-07-20 | $2.66 | $2.66 | $2.43 | $2.63 | $2.63 | 18,023 |
| 2023-07-19 | $3.01 | $3.03 | $2.71 | $2.71 | $2.71 | 10,040 |
| 2023-07-18 | $2.98 | $3.02 | $2.80 | $2.91 | $2.91 | 34,802 |
| 2023-07-17 | $2.97 | $3.08 | $2.95 | $2.95 | $2.95 | 46,307 |
| 2023-07-14 | $2.47 | $3.37 | $2.47 | $3.03 | $3.03 | 293,977 |
| 2023-07-13 | $2.15 | $2.41 | $2.08 | $2.40 | $2.40 | 33,797 |
| 2023-07-12 | $2.11 | $2.15 | $2.11 | $2.11 | $2.11 | 8,682 |
| 2023-07-11 | $2.10 | $2.12 | $2.05 | $2.10 | $2.10 | 5,403 |
| 2023-07-10 | $2.07 | $2.10 | $1.97 | $2.01 | $2.01 | 30,183 |
| 2023-07-07 | $2.09 | $2.12 | $2.04 | $2.12 | $2.12 | 4,744 |
| 2023-07-06 | $2.10 | $2.10 | $2.03 | $2.06 | $2.06 | 6,786 |
| 2023-07-05 | $2.00 | $2.07 | $2.00 | $2.02 | $2.02 | 22,154 |
| 2023-07-03 | $2.10 | $2.12 | $2.05 | $2.07 | $2.07 | 2,371 |
| 2023-06-30 | $2.15 | $2.15 | $2.03 | $2.10 | $2.10 | 7,556 |
| 2023-06-29 | $2.07 | $2.11 | $2.03 | $2.07 | $2.07 | 4,400 |
| 2023-06-28 | $2.08 | $2.17 | $2.02 | $2.04 | $2.04 | 9,002 |
| 2023-06-27 | $2.09 | $2.14 | $2.07 | $2.14 | $2.14 | 3,910 |
| 2023-06-26 | $2.13 | $2.13 | $2.08 | $2.12 | $2.12 | 5,614 |
| 2023-06-23 | $2.09 | $2.20 | $2.03 | $2.20 | $2.20 | 23,484 |
| 2023-06-22 | $2.10 | $2.16 | $2.10 | $2.15 | $2.15 | 1,527 |
| 2023-06-21 | $2.06 | $2.14 | $2.06 | $2.12 | $2.12 | 3,651 |
| 2023-06-20 | $2.10 | $2.18 | $2.06 | $2.09 | $2.09 | 11,213 |
| 2023-06-16 | $2.20 | $2.20 | $2.12 | $2.18 | $2.18 | 9,485 |
| 2023-06-15 | $2.00 | $2.15 | $2.00 | $2.15 | $2.15 | 7,313 |
| 2023-06-14 | $2.07 | $2.07 | $1.96 | $1.99 | $1.99 | 27,102 |
| 2023-06-13 | $2.11 | $2.16 | $2.04 | $2.10 | $2.10 | 13,231 |
| 2023-06-12 | $2.06 | $2.14 | $2.01 | $2.13 | $2.13 | 16,176 |
| 2023-06-09 | $2.11 | $2.11 | $1.98 | $2.00 | $2.00 | 27,362 |
| 2023-06-08 | $2.08 | $2.15 | $2.05 | $2.12 | $2.12 | 7,141 |
| 2023-06-07 | $2.02 | $2.16 | $2.01 | $2.11 | $2.11 | 17,543 |
| 2023-06-06 | $2.15 | $2.15 | $2.01 | $2.10 | $2.10 | 8,685 |
| 2023-06-05 | $2.25 | $2.25 | $2.14 | $2.19 | $2.19 | 2,942 |
| 2023-06-02 | $2.34 | $2.40 | $2.03 | $2.23 | $2.23 | 31,767 |
| 2023-06-01 | $2.18 | $2.29 | $2.11 | $2.29 | $2.29 | 7,308 |
| 2023-05-31 | $2.20 | $2.23 | $2.10 | $2.10 | $2.10 | 10,958 |
| 2023-05-30 | $2.19 | $2.23 | $2.15 | $2.15 | $2.15 | 11,977 |
| 2023-05-26 | $2.45 | $2.45 | $2.01 | $2.28 | $2.28 | 61,888 |
| 2023-05-25 | $2.60 | $2.60 | $2.41 | $2.42 | $2.42 | 9,313 |
| 2023-05-24 | $2.43 | $2.61 | $2.41 | $2.61 | $2.61 | 7,996 |
| 2023-05-23 | $2.45 | $2.52 | $2.45 | $2.52 | $2.52 | 21,114 |
| 2023-05-22 | $2.48 | $2.58 | $2.41 | $2.41 | $2.41 | 7,768 |
| 2023-05-19 | $2.52 | $2.52 | $2.39 | $2.46 | $2.46 | 3,290 |
| 2023-05-18 | $2.52 | $2.52 | $2.41 | $2.41 | $2.41 | 11,564 |
| 2023-05-17 | $2.41 | $2.52 | $2.37 | $2.44 | $2.44 | 42,580 |
| 2023-05-16 | $2.40 | $2.57 | $2.40 | $2.43 | $2.43 | 53,776 |
| 2023-05-15 | $2.35 | $2.69 | $2.35 | $2.56 | $2.56 | 29,585 |
| 2023-05-12 | $2.43 | $2.49 | $2.42 | $2.49 | $2.49 | 7,941 |
| 2023-05-11 | $2.38 | $2.50 | $2.38 | $2.40 | $2.40 | 3,933 |
| 2023-05-10 | $2.35 | $2.50 | $2.35 | $2.45 | $2.45 | 5,803 |
| 2023-05-09 | $2.41 | $2.42 | $2.34 | $2.41 | $2.41 | 7,585 |
| 2023-05-08 | $2.30 | $2.50 | $2.22 | $2.47 | $2.47 | 23,167 |
| 2023-05-05 | $2.25 | $2.30 | $2.24 | $2.25 | $2.25 | 6,681 |
| 2023-05-04 | $2.40 | $2.40 | $2.00 | $2.21 | $2.21 | 40,768 |
| 2023-05-03 | $2.49 | $2.51 | $2.34 | $2.34 | $2.34 | 11,609 |
| 2023-05-02 | $2.35 | $2.47 | $2.35 | $2.47 | $2.47 | 4,605 |
| 2023-05-01 | $2.37 | $2.37 | $2.28 | $2.28 | $2.28 | 5,396 |
| 2023-04-28 | $2.25 | $2.38 | $2.25 | $2.34 | $2.34 | 6,255 |
| 2023-04-27 | $2.37 | $2.37 | $2.17 | $2.28 | $2.28 | 16,725 |
| 2023-04-26 | $2.25 | $2.37 | $2.11 | $2.26 | $2.26 | 14,993 |
| 2023-04-25 | $2.50 | $2.67 | $2.30 | $2.31 | $2.31 | 13,860 |
| 2023-04-24 | $2.62 | $2.79 | $2.53 | $2.53 | $2.53 | 9,563 |
| 2023-04-21 | $2.70 | $2.75 | $2.70 | $2.73 | $2.73 | 3,403 |
| 2023-04-20 | $2.69 | $2.70 | $2.65 | $2.65 | $2.65 | 2,480 |
| 2023-04-19 | $2.58 | $2.65 | $2.57 | $2.65 | $2.65 | 5,320 |
| 2023-04-18 | $2.75 | $2.75 | $2.67 | $2.68 | $2.68 | 11,909 |
| 2023-04-17 | $2.87 | $2.87 | $2.60 | $2.67 | $2.67 | 21,292 |
| 2023-04-14 | $2.77 | $2.89 | $2.71 | $2.89 | $2.89 | 16,276 |
| 2023-04-13 | $2.85 | $2.96 | $2.81 | $2.88 | $2.88 | 3,953 |
| 2023-04-12 | $2.92 | $2.95 | $2.89 | $2.91 | $2.91 | 7,075 |
| 2023-04-11 | $2.95 | $2.98 | $2.87 | $2.92 | $2.92 | 13,439 |
| 2023-04-10 | $2.92 | $2.93 | $2.85 | $2.92 | $2.92 | 6,793 |
| 2023-04-06 | $2.80 | $2.97 | $2.80 | $2.91 | $2.91 | 5,030 |
| 2023-04-05 | $2.91 | $2.93 | $2.58 | $2.88 | $2.88 | 32,530 |
| 2023-04-04 | $2.96 | $2.96 | $2.75 | $2.91 | $2.91 | 13,491 |
| 2023-04-03 | $3.00 | $3.15 | $2.96 | $2.96 | $2.96 | 7,350 |
| 2023-03-31 | $3.20 | $3.23 | $2.97 | $3.15 | $3.15 | 23,054 |
| 2023-03-30 | $3.13 | $3.30 | $3.05 | $3.23 | $3.23 | 4,205 |
| 2023-03-29 | $3.13 | $3.30 | $3.13 | $3.22 | $3.22 | 3,625 |
| 2023-03-28 | $3.07 | $3.35 | $3.06 | $3.21 | $3.21 | 32,795 |
| 2023-03-27 | $3.00 | $3.02 | $2.93 | $2.93 | $2.93 | 6,282 |
| 2023-03-24 | $3.08 | $3.08 | $2.81 | $2.98 | $2.98 | 25,471 |
| 2023-03-23 | $3.25 | $3.26 | $3.05 | $3.17 | $3.17 | 28,689 |
| 2023-03-22 | $3.18 | $3.35 | $3.12 | $3.28 | $3.28 | 20,990 |
| 2023-03-21 | $2.63 | $3.21 | $2.49 | $3.00 | $3.00 | 56,351 |
| 2023-03-20 | $2.75 | $2.75 | $2.10 | $2.25 | $2.25 | 11,399 |
| 2023-03-17 | $2.77 | $2.96 | $2.71 | $2.75 | $2.75 | 8,907 |
| 2023-03-16 | $3.10 | $3.10 | $2.76 | $2.92 | $2.92 | 4,286 |
| 2023-03-15 | $3.26 | $3.34 | $3.00 | $3.00 | $3.00 | 30,878 |
| 2023-03-14 | $3.45 | $3.57 | $3.26 | $3.26 | $3.26 | 11,568 |
| 2023-03-13 | $3.62 | $3.65 | $3.46 | $3.46 | $3.46 | 11,910 |
| 2023-03-10 | $3.65 | $3.65 | $3.51 | $3.65 | $3.65 | 14,660 |
| 2023-03-09 | $3.70 | $3.72 | $3.65 | $3.65 | $3.65 | 2,475 |
| 2023-03-08 | $3.89 | $3.89 | $3.77 | $3.84 | $3.84 | 2,438 |
| 2023-03-07 | $3.61 | $3.88 | $3.61 | $3.88 | $3.88 | 8,489 |
| 2023-03-06 | $3.67 | $3.69 | $3.64 | $3.64 | $3.64 | 4,371 |
| 2023-03-03 | $3.57 | $3.65 | $3.50 | $3.63 | $3.63 | 8,647 |
| 2023-03-02 | $3.61 | $3.66 | $3.59 | $3.59 | $3.59 | 5,421 |
| 2023-03-01 | $3.49 | $3.67 | $3.49 | $3.62 | $3.62 | 8,066 |
| 2023-02-28 | $3.58 | $3.65 | $3.53 | $3.65 | $3.65 | 6,668 |
| 2023-02-27 | $3.50 | $3.66 | $3.50 | $3.61 | $3.61 | 7,844 |
| 2023-02-24 | $3.68 | $3.68 | $3.50 | $3.52 | $3.52 | 17,336 |
| 2023-02-23 | $3.49 | $3.74 | $3.45 | $3.68 | $3.68 | 36,408 |
| 2023-02-22 | $3.58 | $3.61 | $3.42 | $3.42 | $3.42 | 11,207 |
| 2023-02-21 | $3.88 | $3.90 | $3.58 | $3.71 | $3.71 | 10,507 |
| 2023-02-17 | $3.87 | $3.95 | $3.79 | $3.82 | $3.82 | 9,853 |
| 2023-02-16 | $3.79 | $3.94 | $3.66 | $3.90 | $3.90 | 19,368 |
| 2023-02-15 | $3.43 | $3.75 | $3.36 | $3.73 | $3.73 | 32,503 |
| 2023-02-14 | $3.41 | $3.43 | $3.25 | $3.42 | $3.42 | 3,955 |
| 2023-02-13 | $3.54 | $3.54 | $3.41 | $3.41 | $3.41 | 22,041 |
| 2023-02-10 | $3.59 | $3.59 | $3.40 | $3.46 | $3.46 | 13,338 |
| 2023-02-09 | $3.74 | $3.80 | $3.51 | $3.57 | $3.57 | 7,177 |
| 2023-02-08 | $3.90 | $3.90 | $3.62 | $3.78 | $3.78 | 19,436 |
| 2023-02-07 | $3.94 | $3.94 | $3.71 | $3.82 | $3.82 | 16,919 |
| 2023-02-06 | $4.09 | $4.09 | $3.68 | $3.88 | $3.88 | 36,926 |
| 2023-02-03 | $3.90 | $4.00 | $3.82 | $3.92 | $3.92 | 15,084 |
| 2023-02-02 | $3.84 | $4.08 | $3.79 | $3.85 | $3.85 | 36,440 |
| 2023-02-01 | $3.50 | $3.85 | $3.47 | $3.75 | $3.75 | 49,838 |
| 2023-01-31 | $3.44 | $3.62 | $3.30 | $3.47 | $3.47 | 19,982 |
| 2023-01-30 | $3.50 | $3.50 | $3.30 | $3.31 | $3.31 | 33,469 |
| 2023-01-27 | $3.37 | $3.47 | $3.28 | $3.44 | $3.44 | 5,909 |
| 2023-01-26 | $3.44 | $3.44 | $3.30 | $3.33 | $3.33 | 8,227 |
| 2023-01-25 | $3.40 | $3.40 | $3.27 | $3.40 | $3.40 | 8,535 |
| 2023-01-24 | $3.27 | $3.40 | $3.22 | $3.40 | $3.40 | 21,564 |
| 2023-01-23 | $2.70 | $3.28 | $2.70 | $3.26 | $3.26 | 48,521 |
| 2023-01-20 | $2.56 | $2.60 | $2.53 | $2.59 | $2.59 | 5,448 |
| 2023-01-19 | $2.80 | $2.80 | $2.51 | $2.56 | $2.56 | 10,244 |
| 2023-01-18 | $2.73 | $2.73 | $2.56 | $2.72 | $2.72 | 23,256 |
| 2023-01-17 | $2.55 | $2.63 | $2.51 | $2.56 | $2.56 | 17,552 |
| 2023-01-13 | $2.54 | $2.55 | $2.38 | $2.41 | $2.41 | 13,716 |
| 2023-01-12 | $2.72 | $2.72 | $2.57 | $2.64 | $2.64 | 27,445 |
| 2023-01-11 | $2.85 | $2.87 | $2.65 | $2.73 | $2.73 | 11,398 |
| 2023-01-10 | $2.99 | $3.28 | $2.67 | $2.79 | $2.79 | 74,367 |
| 2023-01-09 | $2.87 | $2.95 | $2.73 | $2.95 | $2.95 | 10,987 |
| 2023-01-06 | $2.74 | $2.83 | $2.67 | $2.78 | $2.78 | 7,762 |
| 2023-01-05 | $2.52 | $2.70 | $2.52 | $2.66 | $2.66 | 6,099 |
| 2023-01-04 | $2.48 | $2.63 | $2.45 | $2.63 | $2.63 | 14,827 |
| 2023-01-03 | $2.28 | $2.32 | $2.22 | $2.28 | $2.28 | 7,090 |
| 2022-12-30 | $2.00 | $2.14 | $1.78 | $2.13 | $2.13 | 82,685 |
| 2022-12-29 | $1.98 | $2.08 | $1.83 | $1.98 | $1.98 | 63,598 |
| 2022-12-28 | $2.01 | $2.10 | $2.00 | $2.02 | $2.02 | 57,950 |
| 2022-12-27 | $2.23 | $2.31 | $2.05 | $2.11 | $2.11 | 20,035 |
| 2022-12-23 | $2.33 | $2.35 | $2.26 | $2.33 | $2.33 | 6,597 |
| 2022-12-22 | $2.36 | $2.43 | $2.24 | $2.24 | $2.24 | 11,715 |
| 2022-12-21 | $2.35 | $2.50 | $2.30 | $2.40 | $2.40 | 13,851 |
| 2022-12-20 | $2.33 | $2.51 | $2.28 | $2.42 | $2.42 | 11,676 |
| 2022-12-19 | $2.50 | $2.54 | $2.30 | $2.40 | $2.40 | 20,924 |
| 2022-12-16 | $2.39 | $2.62 | $2.39 | $2.61 | $2.61 | 18,426 |
| 2022-12-15 | $2.26 | $2.68 | $2.26 | $2.50 | $2.50 | 6,138 |
| 2022-12-14 | $2.45 | $2.57 | $2.44 | $2.55 | $2.55 | 6,521 |
| 2022-12-13 | $2.52 | $2.54 | $2.26 | $2.46 | $2.46 | 8,732 |
| 2022-12-12 | $2.75 | $2.79 | $2.51 | $2.59 | $2.59 | 22,044 |
| 2022-12-09 | $2.77 | $2.94 | $2.77 | $2.83 | $2.83 | 5,850 |
| 2022-12-08 | $2.70 | $3.15 | $2.70 | $2.92 | $2.92 | 15,586 |
| 2022-12-07 | $2.98 | $2.98 | $2.76 | $2.79 | $2.79 | 3,516 |
| 2022-12-06 | $3.05 | $3.08 | $2.91 | $3.00 | $3.00 | 20,652 |
| 2022-12-05 | $3.30 | $3.30 | $3.00 | $3.01 | $3.01 | 9,425 |
| 2022-12-02 | $3.10 | $3.30 | $3.02 | $3.25 | $3.25 | 27,912 |
| 2022-12-01 | $3.01 | $3.20 | $3.01 | $3.17 | $3.17 | 14,140 |
| 2022-11-30 | $3.01 | $3.12 | $3.01 | $3.12 | $3.12 | 11,772 |
| 2022-11-29 | $2.80 | $3.05 | $2.80 | $3.01 | $3.01 | 19,672 |
| 2022-11-28 | $2.80 | $2.93 | $2.73 | $2.85 | $2.85 | 15,920 |
| 2022-11-25 | $2.71 | $2.71 | $2.51 | $2.66 | $2.66 | 21,303 |
| 2022-11-23 | $2.57 | $2.85 | $2.52 | $2.65 | $2.65 | 16,916 |
| 2022-11-22 | $2.75 | $2.76 | $2.47 | $2.56 | $2.56 | 40,914 |
| 2022-11-21 | $2.99 | $2.99 | $2.70 | $2.76 | $2.76 | 22,445 |
| 2022-11-18 | $3.06 | $3.06 | $2.95 | $2.96 | $2.96 | 10,377 |
| 2022-11-17 | $3.00 | $3.00 | $2.91 | $2.98 | $2.98 | 8,151 |
| 2022-11-16 | $2.84 | $3.00 | $2.84 | $2.91 | $2.91 | 6,403 |
| 2022-11-15 | $3.09 | $3.24 | $2.88 | $2.89 | $2.89 | 22,401 |
| 2022-11-14 | $2.97 | $2.97 | $2.68 | $2.79 | $2.79 | 13,205 |
| 2022-11-11 | $2.85 | $3.10 | $2.82 | $2.96 | $2.96 | 18,695 |
| 2022-11-10 | $2.95 | $2.96 | $2.82 | $2.85 | $2.85 | 15,327 |
| 2022-11-09 | $3.29 | $3.29 | $2.80 | $2.89 | $2.89 | 33,943 |
| 2022-11-08 | $3.44 | $3.44 | $3.20 | $3.29 | $3.29 | 29,195 |
| 2022-11-07 | $3.49 | $3.49 | $3.36 | $3.40 | $3.40 | 9,155 |
| 2022-11-04 | $3.50 | $3.53 | $3.45 | $3.46 | $3.46 | 8,981 |
| 2022-11-03 | $3.42 | $3.55 | $3.40 | $3.48 | $3.48 | 9,843 |
| 2022-11-02 | $3.55 | $3.55 | $3.43 | $3.43 | $3.43 | 4,254 |
| 2022-11-01 | $3.48 | $3.51 | $3.42 | $3.43 | $3.43 | 4,385 |
| 2022-10-31 | $3.42 | $3.50 | $3.42 | $3.49 | $3.49 | 12,927 |
| 2022-10-28 | $3.42 | $3.54 | $3.26 | $3.43 | $3.43 | 22,815 |
| 2022-10-27 | $3.26 | $3.43 | $3.26 | $3.40 | $3.40 | 15,584 |
| 2022-10-26 | $3.31 | $3.50 | $3.25 | $3.28 | $3.28 | 36,298 |
| 2022-10-25 | $3.20 | $3.51 | $3.20 | $3.45 | $3.45 | 21,899 |
| 2022-10-24 | $3.53 | $3.68 | $3.02 | $3.10 | $3.10 | 65,831 |
| 2022-10-21 | $3.65 | $3.70 | $3.45 | $3.53 | $3.53 | 8,502 |
| 2022-10-20 | $3.59 | $3.79 | $3.49 | $3.53 | $3.53 | 16,842 |
| 2022-10-19 | $3.31 | $3.56 | $3.22 | $3.56 | $3.56 | 23,747 |
| 2022-10-18 | $3.34 | $3.44 | $3.22 | $3.31 | $3.31 | 28,703 |
| 2022-10-17 | $3.44 | $3.49 | $3.30 | $3.35 | $3.35 | 9,450 |
| 2022-10-14 | $3.30 | $3.50 | $3.29 | $3.35 | $3.35 | 12,720 |
| 2022-10-13 | $3.20 | $3.45 | $3.12 | $3.39 | $3.39 | 55,235 |
| 2022-10-12 | $3.60 | $3.73 | $3.13 | $3.20 | $3.20 | 39,142 |
| 2022-10-11 | $3.95 | $4.03 | $3.60 | $3.60 | $3.60 | 23,679 |
| 2022-10-10 | $4.19 | $4.19 | $3.91 | $4.03 | $4.03 | 11,761 |
| 2022-10-07 | $4.21 | $4.21 | $3.71 | $4.07 | $4.07 | 30,378 |
| 2022-10-06 | $4.20 | $4.26 | $4.10 | $4.15 | $4.15 | 10,952 |
| 2022-10-05 | $4.40 | $4.55 | $4.17 | $4.23 | $4.23 | 33,259 |
| 2022-10-04 | $4.50 | $4.59 | $4.40 | $4.50 | $4.50 | 27,585 |
| 2022-10-03 | $4.51 | $4.54 | $4.27 | $4.54 | $4.54 | 15,172 |
| 2022-09-30 | $4.41 | $4.66 | $4.41 | $4.66 | $4.66 | 21,589 |
| 2022-09-29 | $4.41 | $4.65 | $4.36 | $4.52 | $4.52 | 19,445 |
| 2022-09-28 | $4.55 | $4.65 | $4.51 | $4.55 | $4.55 | 17,578 |
| 2022-09-27 | $4.50 | $4.78 | $4.30 | $4.78 | $4.78 | 30,743 |
| 2022-09-26 | $4.38 | $4.49 | $4.26 | $4.49 | $4.49 | 25,836 |
| 2022-09-23 | $4.59 | $4.59 | $4.37 | $4.45 | $4.45 | 27,079 |
| 2022-09-22 | $4.99 | $5.20 | $4.64 | $4.74 | $4.74 | 18,570 |
| 2022-09-21 | $4.84 | $5.08 | $4.84 | $5.07 | $5.07 | 19,556 |
| 2022-09-20 | $4.75 | $5.09 | $4.75 | $5.02 | $5.02 | 85,551 |
| 2022-09-19 | $4.71 | $5.00 | $4.71 | $4.97 | $4.97 | 103,393 |
| 2022-09-16 | $5.05 | $5.11 | $4.75 | $4.90 | $4.90 | 430,809 |
| 2022-09-15 | $5.07 | $5.25 | $4.83 | $5.15 | $5.15 | 128,627 |
| 2022-09-14 | $5.07 | $5.20 | $4.96 | $5.07 | $5.07 | 123,068 |
| 2022-09-13 | $5.25 | $5.30 | $4.90 | $5.07 | $5.07 | 85,168 |
| 2022-09-12 | $5.25 | $5.57 | $4.97 | $5.20 | $5.20 | 88,797 |
| 2022-09-09 | $5.24 | $5.38 | $4.80 | $5.21 | $5.21 | 57,931 |
| 2022-09-08 | $5.06 | $5.38 | $4.98 | $5.38 | $5.38 | 51,485 |
| 2022-09-07 | $4.95 | $5.40 | $4.95 | $5.10 | $5.10 | 66,247 |
| 2022-09-06 | $4.25 | $5.00 | $4.22 | $4.97 | $4.97 | 94,133 |
| 2022-09-02 | $3.62 | $4.30 | $3.62 | $4.15 | $4.15 | 43,757 |
| 2022-09-01 | $3.77 | $3.83 | $3.37 | $3.72 | $3.72 | 38,189 |
| 2022-08-31 | $3.90 | $3.93 | $3.65 | $3.87 | $3.87 | 13,920 |
| 2022-08-30 | $4.04 | $4.43 | $3.63 | $3.76 | $3.76 | 19,913 |
| 2022-08-29 | $4.38 | $4.38 | $4.08 | $4.21 | $4.21 | 14,038 |
| 2022-08-26 | $4.48 | $4.59 | $4.29 | $4.41 | $4.41 | 26,653 |
| 2022-08-25 | $4.52 | $4.56 | $4.36 | $4.45 | $4.45 | 6,654 |
| 2022-08-24 | $4.52 | $4.52 | $4.08 | $4.48 | $4.48 | 17,310 |
| 2022-08-23 | $4.65 | $4.68 | $4.19 | $4.35 | $4.35 | 18,731 |
| 2022-08-22 | $4.42 | $4.72 | $4.39 | $4.65 | $4.65 | 32,749 |
| 2022-08-19 | $4.80 | $4.80 | $4.30 | $4.42 | $4.42 | 34,796 |
| 2022-08-18 | $4.63 | $4.80 | $4.44 | $4.80 | $4.80 | 10,870 |
| 2022-08-17 | $4.64 | $5.09 | $4.45 | $4.59 | $4.59 | 12,547 |
| 2022-08-16 | $5.15 | $5.15 | $4.45 | $4.73 | $4.73 | 67,211 |
| 2022-08-15 | $5.34 | $5.52 | $4.85 | $5.00 | $5.00 | 41,310 |
| 2022-08-12 | $5.70 | $5.70 | $5.18 | $5.50 | $5.50 | 40,248 |
| 2022-08-11 | $5.43 | $5.68 | $5.27 | $5.59 | $5.59 | 28,811 |
| 2022-08-10 | $5.35 | $5.74 | $5.20 | $5.24 | $5.24 | 20,407 |
| 2022-08-09 | $5.27 | $5.27 | $5.08 | $5.18 | $5.18 | 10,114 |
| 2022-08-08 | $5.48 | $5.48 | $5.12 | $5.12 | $5.12 | 7,089 |
| 2022-08-05 | $5.43 | $5.84 | $5.30 | $5.31 | $5.31 | 19,916 |
| 2022-08-04 | $5.74 | $5.84 | $5.30 | $5.80 | $5.80 | 49,832 |
| 2022-08-03 | $6.05 | $6.05 | $5.61 | $5.87 | $5.87 | 27,861 |
| 2022-08-02 | $5.47 | $6.30 | $4.93 | $6.07 | $6.07 | 79,804 |
| 2022-08-01 | $5.32 | $5.57 | $5.00 | $5.46 | $5.46 | 98,677 |
| 2022-07-29 | $4.68 | $5.54 | $4.50 | $5.31 | $5.31 | 50,085 |
| 2022-07-28 | $4.58 | $4.99 | $4.50 | $4.82 | $4.82 | 57,767 |
| 2022-07-27 | $4.31 | $4.83 | $4.09 | $4.67 | $4.67 | 122,361 |
| 2022-07-26 | $4.01 | $5.10 | $4.01 | $4.56 | $4.56 | 26,707 |
| 2022-07-25 | $4.40 | $4.40 | $4.01 | $4.11 | $4.11 | 29,950 |
| 2022-07-22 | $4.61 | $4.69 | $4.05 | $4.50 | $4.50 | 22,990 |
| 2022-07-21 | $4.71 | $4.75 | $4.61 | $4.61 | $4.61 | 17,082 |
| 2022-07-20 | $4.61 | $5.00 | $4.61 | $4.75 | $4.75 | 19,186 |
| 2022-07-19 | $5.40 | $5.48 | $4.50 | $4.85 | $4.85 | 26,270 |
| 2022-07-18 | $5.43 | $5.47 | $5.15 | $5.27 | $5.27 | 16,223 |
| 2022-07-15 | $5.50 | $5.50 | $5.21 | $5.47 | $5.47 | 31,272 |
| 2022-07-14 | $5.84 | $6.15 | $5.63 | $5.64 | $5.64 | 33,080 |
| 2022-07-13 | $5.66 | $6.19 | $5.60 | $6.00 | $6.00 | 13,095 |
| 2022-07-12 | $6.40 | $6.40 | $5.64 | $6.20 | $6.20 | 23,803 |
| 2022-07-11 | $6.30 | $6.51 | $6.13 | $6.44 | $6.44 | 13,995 |
| 2022-07-08 | $7.00 | $7.00 | $6.10 | $6.30 | $6.30 | 68,495 |
| 2022-07-07 | $6.92 | $7.25 | $6.30 | $7.00 | $7.00 | 79,238 |
| 2022-07-06 | $6.75 | $6.75 | $5.40 | $6.39 | $6.39 | 25,942 |
Envirotech Vehicles Inc (EVTV) News Headlines
Recent Envirotech Vehicles Inc (EVTV) News
Similar Companies to Envirotech Vehicles Inc (EVTV) 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 | -- | -- | -- |