EzFill Holdings Inc (EZFL) Exchange: NASDAQ
Data as of Aug. 21, 2025
$1.59 ($0.10) 6.71%
EzFill Holdings Inc - Daily Information
Click for more stock information on EzFill Holdings Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $1.48 |
| Previous Close | $1.59 |
| High | $1.68 |
| Low | $1.47 |
| Adjusted Open | $1.48 |
| Previous Adjusted Close | $1.59 |
| Adjusted High | $1.68 |
| Adjusted Low | $1.47 |
About EzFill Holdings Inc (EZFL)
EzFill Holdings Inc
Invest in EzFill Holdings Inc (EZFL)
Historical Stock Data for EzFill Holdings Inc (EZFL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-20 | $1.48 | $1.68 | $1.47 | $1.59 | $1.59 | 231,309 |
| 2025-08-19 | $1.43 | $1.53 | $1.35 | $1.49 | $1.49 | 122,692 |
| 2025-08-18 | $1.31 | $1.45 | $1.29 | $1.42 | $1.42 | 93,799 |
| 2025-08-15 | $1.42 | $1.49 | $1.25 | $1.34 | $1.34 | 133,715 |
| 2025-08-14 | $1.34 | $1.38 | $1.30 | $1.33 | $1.33 | 41,246 |
| 2025-08-13 | $1.32 | $1.41 | $1.26 | $1.38 | $1.38 | 109,297 |
| 2025-08-12 | $1.23 | $1.32 | $1.22 | $1.30 | $1.30 | 69,439 |
| 2025-08-11 | $1.38 | $1.44 | $0.93 | $1.27 | $1.27 | 344,126 |
| 2025-08-08 | $1.39 | $1.40 | $1.36 | $1.37 | $1.37 | 50,792 |
| 2025-08-07 | $1.40 | $1.44 | $1.25 | $1.40 | $1.40 | 313,841 |
| 2025-08-06 | $1.31 | $1.45 | $1.28 | $1.39 | $1.39 | 140,647 |
| 2025-08-05 | $1.15 | $1.30 | $1.13 | $1.28 | $1.28 | 140,256 |
| 2025-08-04 | $1.26 | $1.26 | $1.16 | $1.18 | $1.18 | 143,219 |
| 2025-08-01 | $1.30 | $1.36 | $1.24 | $1.27 | $1.27 | 134,488 |
| 2025-07-31 | $1.44 | $1.65 | $1.29 | $1.33 | $1.33 | 177,904 |
| 2025-07-30 | $1.45 | $1.47 | $1.42 | $1.45 | $1.45 | 100,774 |
| 2025-07-29 | $1.63 | $1.65 | $1.42 | $1.43 | $1.43 | 166,656 |
| 2025-07-28 | $1.70 | $1.77 | $1.55 | $1.61 | $1.61 | 255,053 |
| 2025-07-25 | $1.70 | $1.72 | $1.62 | $1.67 | $1.67 | 148,726 |
| 2025-07-24 | $1.69 | $1.75 | $1.63 | $1.70 | $1.70 | 176,872 |
| 2025-07-23 | $1.70 | $1.75 | $1.66 | $1.69 | $1.69 | 185,121 |
| 2025-07-22 | $1.71 | $1.72 | $1.59 | $1.69 | $1.69 | 331,104 |
| 2025-07-21 | $1.80 | $1.80 | $1.65 | $1.71 | $1.71 | 199,353 |
| 2025-07-18 | $1.96 | $1.96 | $1.74 | $1.76 | $1.76 | 179,545 |
| 2025-07-17 | $1.80 | $1.93 | $1.75 | $1.85 | $1.85 | 233,238 |
| 2025-07-16 | $1.93 | $1.93 | $1.78 | $1.80 | $1.80 | 167,311 |
| 2025-07-15 | $1.91 | $2.02 | $1.77 | $1.82 | $1.82 | 107,807 |
| 2025-07-14 | $2.14 | $2.27 | $1.85 | $1.91 | $1.91 | 116,800 |
| 2025-07-11 | $2.14 | $2.29 | $2.10 | $2.11 | $2.11 | 50,844 |
| 2025-07-10 | $2.38 | $2.40 | $2.06 | $2.14 | $2.14 | 464,096 |
| 2025-07-09 | $2.44 | $2.49 | $2.21 | $2.29 | $2.29 | 83,807 |
| 2025-07-08 | $2.49 | $2.55 | $2.35 | $2.41 | $2.41 | 141,584 |
| 2025-07-07 | $2.56 | $2.74 | $2.49 | $2.54 | $2.54 | 162,388 |
| 2025-07-03 | $2.71 | $2.89 | $2.62 | $2.69 | $2.69 | 122,631 |
| 2025-07-02 | $2.82 | $2.82 | $2.64 | $2.69 | $2.69 | 52,366 |
| 2025-07-01 | $2.84 | $2.89 | $2.66 | $2.69 | $2.69 | 93,072 |
| 2025-06-30 | $2.88 | $3.03 | $2.71 | $2.77 | $2.77 | 143,468 |
| 2025-06-27 | $2.66 | $2.89 | $2.63 | $2.77 | $2.77 | 1,836,388 |
| 2025-06-26 | $2.79 | $2.84 | $2.64 | $2.69 | $2.69 | 91,233 |
| 2025-06-25 | $2.98 | $3.10 | $2.58 | $2.76 | $2.76 | 99,197 |
| 2025-06-24 | $3.00 | $3.06 | $2.85 | $3.01 | $3.01 | 149,915 |
| 2025-06-23 | $2.84 | $3.02 | $2.83 | $2.91 | $2.91 | 82,591 |
| 2025-06-20 | $3.04 | $3.05 | $2.95 | $2.99 | $2.99 | 641,288 |
| 2025-06-18 | $3.01 | $3.09 | $2.91 | $3.05 | $3.05 | 100,310 |
| 2025-06-17 | $2.91 | $3.10 | $2.91 | $2.93 | $2.93 | 35,266 |
| 2025-06-16 | $3.00 | $3.15 | $2.87 | $2.99 | $2.99 | 65,205 |
| 2025-06-13 | $2.79 | $2.96 | $2.79 | $2.96 | $2.96 | 26,214 |
| 2025-06-12 | $3.01 | $3.10 | $2.79 | $2.90 | $2.90 | 70,729 |
| 2025-06-11 | $3.00 | $3.17 | $2.92 | $2.98 | $2.98 | 59,768 |
| 2025-06-10 | $2.79 | $3.03 | $2.79 | $3.00 | $3.00 | 36,639 |
| 2025-06-09 | $3.24 | $3.24 | $2.84 | $3.02 | $3.02 | 56,059 |
| 2025-06-06 | $3.00 | $3.20 | $2.88 | $3.18 | $3.18 | 30,690 |
| 2025-06-05 | $2.83 | $3.01 | $2.76 | $2.98 | $2.98 | 33,955 |
| 2025-06-04 | $3.15 | $3.15 | $2.82 | $2.97 | $2.97 | 35,411 |
| 2025-06-03 | $3.12 | $3.13 | $2.92 | $3.04 | $3.04 | 37,513 |
| 2025-06-02 | $2.86 | $3.12 | $2.86 | $3.12 | $3.12 | 29,389 |
| 2025-05-30 | $3.03 | $3.04 | $2.75 | $2.91 | $2.91 | 22,015 |
| 2025-05-29 | $2.83 | $3.04 | $2.75 | $2.98 | $2.98 | 24,766 |
| 2025-05-28 | $2.70 | $3.02 | $2.65 | $2.69 | $2.69 | 68,691 |
| 2025-05-27 | $3.03 | $3.03 | $2.28 | $2.58 | $2.58 | 176,600 |
| 2025-05-23 | $3.20 | $3.30 | $3.02 | $3.03 | $3.03 | 59,262 |
| 2025-05-22 | $3.31 | $3.31 | $3.00 | $3.29 | $3.29 | 64,009 |
| 2025-05-21 | $3.14 | $3.31 | $3.00 | $3.31 | $3.31 | 64,137 |
| 2025-05-20 | $3.09 | $3.20 | $2.85 | $3.14 | $3.14 | 46,220 |
| 2025-05-19 | $3.12 | $3.20 | $2.82 | $3.09 | $3.09 | 56,063 |
| 2025-05-16 | $3.20 | $3.20 | $2.72 | $3.10 | $3.10 | 66,983 |
| 2025-05-15 | $3.07 | $3.20 | $2.97 | $3.06 | $3.06 | 22,679 |
| 2025-05-14 | $3.03 | $3.20 | $2.97 | $3.12 | $3.12 | 29,335 |
| 2025-05-13 | $3.11 | $3.30 | $2.96 | $3.06 | $3.06 | 49,814 |
| 2025-05-12 | $3.44 | $3.44 | $2.83 | $3.18 | $3.18 | 145,826 |
| 2025-05-09 | $3.24 | $3.45 | $3.05 | $3.18 | $3.18 | 92,801 |
| 2025-05-08 | $3.30 | $3.46 | $3.21 | $3.23 | $3.23 | 34,363 |
| 2025-05-07 | $3.23 | $3.40 | $3.20 | $3.24 | $3.24 | 27,053 |
| 2025-05-06 | $3.25 | $3.48 | $3.09 | $3.26 | $3.26 | 36,953 |
| 2025-05-05 | $3.40 | $3.40 | $3.24 | $3.39 | $3.39 | 20,364 |
| 2025-05-02 | $3.30 | $3.50 | $3.19 | $3.40 | $3.40 | 54,084 |
| 2025-05-01 | $3.15 | $3.59 | $3.06 | $3.40 | $3.40 | 39,384 |
| 2025-04-30 | $3.31 | $3.31 | $3.05 | $3.20 | $3.20 | 24,614 |
| 2025-04-29 | $3.12 | $3.53 | $2.96 | $3.30 | $3.30 | 48,063 |
| 2025-04-28 | $3.15 | $3.28 | $2.93 | $3.20 | $3.20 | 30,694 |
| 2025-04-25 | $3.28 | $3.31 | $3.11 | $3.16 | $3.16 | 35,493 |
| 2025-04-24 | $3.32 | $3.53 | $3.19 | $3.37 | $3.37 | 30,784 |
| 2025-04-23 | $3.40 | $3.54 | $3.30 | $3.42 | $3.42 | 68,879 |
| 2025-04-22 | $3.40 | $3.50 | $3.00 | $3.40 | $3.40 | 56,940 |
| 2025-04-21 | $3.24 | $3.49 | $3.12 | $3.49 | $3.49 | 39,133 |
| 2025-04-17 | $3.00 | $3.40 | $3.00 | $3.32 | $3.32 | 68,502 |
| 2025-04-16 | $2.99 | $3.15 | $2.84 | $3.07 | $3.07 | 27,386 |
| 2025-04-15 | $3.13 | $3.30 | $2.89 | $2.90 | $2.90 | 51,015 |
| 2025-04-14 | $3.09 | $3.40 | $3.09 | $3.19 | $3.19 | 46,511 |
| 2025-04-11 | $3.00 | $3.24 | $2.85 | $3.09 | $3.09 | 92,206 |
| 2025-04-10 | $2.66 | $3.00 | $2.59 | $2.96 | $2.96 | 37,843 |
| 2025-04-09 | $2.36 | $2.99 | $2.36 | $2.57 | $2.57 | 39,224 |
| 2025-04-08 | $2.60 | $2.77 | $2.52 | $2.52 | $2.52 | 26,355 |
| 2025-04-07 | $2.42 | $2.80 | $2.21 | $2.59 | $2.59 | 70,138 |
| 2025-04-04 | $2.98 | $3.07 | $2.50 | $2.50 | $2.50 | 29,162 |
| 2025-04-03 | $3.14 | $3.21 | $2.80 | $2.90 | $2.90 | 34,750 |
| 2025-04-02 | $2.91 | $3.30 | $2.91 | $3.22 | $3.22 | 55,366 |
| 2025-04-01 | $3.12 | $3.33 | $3.08 | $3.21 | $3.21 | 54,468 |
| 2025-03-31 | $3.29 | $3.38 | $3.01 | $3.16 | $3.16 | 43,023 |
| 2025-03-28 | $3.14 | $3.50 | $2.96 | $3.45 | $3.45 | 72,895 |
| 2025-03-27 | $3.15 | $3.15 | $2.81 | $3.05 | $3.05 | 77,673 |
| 2025-03-26 | $3.05 | $3.17 | $2.84 | $3.15 | $3.15 | 145,692 |
| 2025-03-25 | $2.96 | $3.15 | $2.70 | $3.05 | $3.05 | 140,114 |
| 2025-03-24 | $2.62 | $2.96 | $2.42 | $2.84 | $2.84 | 32,888 |
| 2025-03-21 | $2.71 | $2.71 | $2.39 | $2.67 | $2.67 | 51,513 |
| 2025-03-20 | $2.84 | $3.05 | $2.55 | $2.62 | $2.62 | 208,013 |
| 2025-03-19 | $2.51 | $2.82 | $2.47 | $2.82 | $2.82 | 41,575 |
| 2025-03-18 | $2.32 | $2.51 | $2.32 | $2.47 | $2.47 | 14,412 |
| 2025-03-17 | $2.43 | $2.79 | $2.36 | $2.40 | $2.40 | 23,094 |
| 2025-03-14 | $2.48 | $2.55 | $2.37 | $2.46 | $2.46 | 14,738 |
| 2025-03-13 | $2.75 | $2.79 | $2.44 | $2.50 | $2.50 | 14,350 |
| 2025-03-12 | $2.66 | $2.75 | $2.57 | $2.70 | $2.70 | 26,345 |
| 2025-03-11 | $2.74 | $2.80 | $2.50 | $2.59 | $2.59 | 24,943 |
| 2025-03-10 | $2.78 | $2.87 | $2.61 | $2.85 | $2.85 | 26,143 |
| 2025-03-07 | $2.70 | $2.95 | $2.68 | $2.87 | $2.87 | 95,619 |
| 2025-03-06 | $2.48 | $2.74 | $2.45 | $2.70 | $2.70 | 37,340 |
| 2025-03-05 | $3.06 | $3.06 | $2.31 | $2.62 | $2.62 | 63,987 |
| 2025-03-04 | $2.71 | $2.71 | $2.34 | $2.35 | $2.35 | 75,383 |
| 2025-03-03 | $2.84 | $2.88 | $2.68 | $2.72 | $2.72 | 60,523 |
| 2025-02-28 | $2.71 | $2.91 | $2.68 | $2.84 | $2.84 | 67,348 |
| 2025-02-27 | $3.09 | $3.09 | $2.65 | $2.80 | $2.80 | 151,674 |
| 2025-02-26 | $3.18 | $3.24 | $2.96 | $3.11 | $3.11 | 104,107 |
| 2025-02-25 | $3.07 | $3.07 | $2.82 | $3.00 | $3.00 | 37,570 |
| 2025-02-24 | $2.96 | $3.04 | $2.80 | $3.01 | $3.01 | 35,819 |
| 2025-02-21 | $3.04 | $3.08 | $2.80 | $3.05 | $3.05 | 45,956 |
| 2025-02-20 | $2.79 | $3.04 | $2.65 | $2.90 | $2.90 | 263,062 |
| 2025-02-19 | $2.65 | $2.85 | $2.65 | $2.74 | $2.74 | 57,408 |
| 2025-02-18 | $3.11 | $3.21 | $2.43 | $2.65 | $2.65 | 224,817 |
| 2025-02-14 | $3.00 | $3.30 | $2.93 | $3.15 | $3.15 | 422,842 |
| 2025-02-13 | $3.63 | $3.86 | $3.23 | $3.50 | $3.50 | 161,489 |
| 2025-02-12 | $3.56 | $3.76 | $3.56 | $3.61 | $3.61 | 29,536 |
| 2025-02-11 | $4.14 | $4.14 | $3.42 | $3.51 | $3.51 | 183,579 |
| 2025-02-10 | $4.15 | $4.34 | $3.90 | $4.00 | $4.00 | 56,199 |
| 2025-02-07 | $3.75 | $4.20 | $3.75 | $4.06 | $4.06 | 54,144 |
| 2025-02-06 | $3.56 | $4.30 | $3.31 | $4.00 | $4.00 | 110,755 |
| 2025-02-05 | $3.50 | $3.69 | $3.24 | $3.43 | $3.43 | 28,746 |
| 2025-02-04 | $3.31 | $3.71 | $3.22 | $3.38 | $3.38 | 35,532 |
| 2025-02-03 | $3.29 | $3.40 | $3.25 | $3.31 | $3.31 | 55,298 |
| 2025-01-31 | $3.10 | $3.45 | $3.10 | $3.42 | $3.42 | 6,839 |
| 2025-01-30 | $3.21 | $3.53 | $3.14 | $3.20 | $3.20 | 41,080 |
| 2025-01-29 | $3.18 | $3.26 | $3.06 | $3.06 | $3.06 | 35,571 |
| 2025-01-28 | $3.30 | $3.35 | $3.21 | $3.26 | $3.26 | 3,678 |
| 2025-01-27 | $3.45 | $3.55 | $3.11 | $3.11 | $3.11 | 24,340 |
| 2025-01-24 | $3.79 | $3.79 | $3.39 | $3.50 | $3.50 | 22,824 |
| 2025-01-23 | $3.84 | $3.84 | $3.38 | $3.68 | $3.68 | 23,373 |
| 2025-01-22 | $3.71 | $3.82 | $3.55 | $3.61 | $3.61 | 16,533 |
| 2025-01-21 | $3.85 | $3.97 | $3.51 | $3.64 | $3.64 | 36,438 |
| 2025-01-17 | $3.80 | $4.08 | $3.70 | $3.85 | $3.85 | 31,787 |
| 2025-01-16 | $3.65 | $3.90 | $3.58 | $3.81 | $3.81 | 35,309 |
| 2025-01-15 | $4.00 | $4.00 | $3.56 | $3.62 | $3.62 | 27,630 |
| 2025-01-14 | $3.77 | $4.09 | $3.61 | $3.90 | $3.90 | 26,490 |
| 2025-01-13 | $3.22 | $3.65 | $3.22 | $3.65 | $3.65 | 38,657 |
| 2025-01-10 | $3.75 | $3.75 | $3.32 | $3.32 | $3.32 | 30,217 |
| 2025-01-08 | $4.08 | $4.08 | $3.30 | $3.42 | $3.42 | 51,958 |
| 2025-01-07 | $3.95 | $4.30 | $3.68 | $4.09 | $4.09 | 56,233 |
| 2025-01-06 | $3.78 | $4.20 | $3.65 | $4.20 | $4.20 | 110,628 |
| 2025-01-03 | $3.50 | $3.70 | $3.23 | $3.65 | $3.65 | 63,370 |
| 2025-01-02 | $3.05 | $3.47 | $3.05 | $3.25 | $3.25 | 91,917 |
| 2024-12-31 | $3.31 | $3.31 | $3.09 | $3.10 | $3.10 | 56,280 |
| 2024-12-30 | $3.31 | $3.43 | $3.15 | $3.32 | $3.32 | 27,390 |
| 2024-12-27 | $3.69 | $3.77 | $3.40 | $3.47 | $3.47 | 40,896 |
| 2024-12-26 | $3.55 | $3.83 | $3.36 | $3.69 | $3.69 | 66,611 |
| 2024-12-24 | $3.27 | $3.57 | $3.19 | $3.48 | $3.48 | 15,767 |
| 2024-12-23 | $3.40 | $3.40 | $3.10 | $3.11 | $3.11 | 9,510 |
| 2024-12-20 | $3.50 | $3.63 | $3.25 | $3.42 | $3.42 | 36,076 |
| 2024-12-19 | $3.09 | $3.70 | $2.95 | $3.52 | $3.52 | 178,299 |
| 2024-12-18 | $3.63 | $3.70 | $2.86 | $3.07 | $3.07 | 70,945 |
| 2024-12-17 | $3.69 | $3.69 | $3.39 | $3.50 | $3.50 | 41,325 |
| 2024-12-16 | $3.21 | $3.65 | $3.21 | $3.65 | $3.65 | 136,797 |
| 2024-12-13 | $3.51 | $3.60 | $3.10 | $3.16 | $3.16 | 37,383 |
| 2024-12-12 | $3.24 | $3.53 | $3.17 | $3.50 | $3.50 | 13,435 |
| 2024-12-11 | $3.17 | $3.45 | $3.12 | $3.39 | $3.39 | 29,062 |
| 2024-12-10 | $3.42 | $3.42 | $3.12 | $3.31 | $3.31 | 19,579 |
| 2024-12-09 | $3.18 | $3.60 | $3.10 | $3.27 | $3.27 | 55,022 |
| 2024-12-06 | $3.05 | $3.10 | $2.90 | $3.10 | $3.10 | 28,275 |
| 2024-12-05 | $2.50 | $3.61 | $2.50 | $3.15 | $3.15 | 89,202 |
| 2024-12-04 | $2.50 | $2.52 | $2.35 | $2.50 | $2.50 | 48,325 |
| 2024-12-03 | $2.51 | $2.52 | $2.38 | $2.38 | $2.38 | 161,228 |
| 2024-12-02 | $2.85 | $2.85 | $2.37 | $2.66 | $2.66 | 25,198 |
| 2024-11-29 | $2.68 | $2.68 | $2.40 | $2.48 | $2.48 | 9,222 |
| 2024-11-27 | $2.51 | $2.69 | $2.40 | $2.41 | $2.41 | 16,086 |
| 2024-11-26 | $2.60 | $2.62 | $2.40 | $2.53 | $2.53 | 48,534 |
| 2024-11-25 | $2.70 | $2.90 | $2.33 | $2.49 | $2.49 | 35,259 |
| 2024-11-22 | $2.38 | $2.69 | $2.31 | $2.32 | $2.32 | 18,756 |
| 2024-11-21 | $2.65 | $2.67 | $2.25 | $2.50 | $2.50 | 9,842 |
| 2024-11-20 | $2.45 | $2.90 | $2.19 | $2.60 | $2.60 | 22,045 |
| 2024-11-19 | $2.97 | $2.97 | $2.51 | $2.57 | $2.57 | 21,088 |
| 2024-11-18 | $2.80 | $2.94 | $2.50 | $2.60 | $2.60 | 85,362 |
| 2024-11-15 | $2.73 | $2.85 | $2.58 | $2.73 | $2.73 | 51,462 |
| 2024-11-14 | $3.10 | $3.11 | $2.60 | $2.87 | $2.87 | 16,497 |
| 2024-11-13 | $3.10 | $3.10 | $2.90 | $3.08 | $3.08 | 9,857 |
| 2024-11-12 | $3.15 | $3.15 | $2.78 | $3.10 | $3.10 | 13,766 |
| 2024-11-11 | $3.00 | $3.17 | $2.91 | $3.17 | $3.17 | 37,031 |
| 2024-11-08 | $3.07 | $3.18 | $2.90 | $2.94 | $2.94 | 20,789 |
| 2024-11-07 | $3.18 | $3.22 | $3.10 | $3.14 | $3.14 | 13,236 |
| 2024-11-06 | $3.10 | $3.13 | $3.01 | $3.11 | $3.11 | 22,408 |
| 2024-11-05 | $3.01 | $3.18 | $2.92 | $3.18 | $3.18 | 51,698 |
| 2024-11-04 | $2.75 | $3.15 | $2.64 | $3.08 | $3.08 | 41,314 |
| 2024-11-01 | $2.80 | $2.80 | $2.74 | $2.76 | $2.76 | 1,609 |
| 2024-10-31 | $2.81 | $2.85 | $2.76 | $2.80 | $2.80 | 3,167 |
| 2024-10-30 | $2.72 | $2.88 | $2.72 | $2.86 | $2.86 | 4,155 |
| 2024-10-29 | $2.81 | $2.81 | $2.75 | $2.75 | $2.75 | 5,062 |
| 2024-10-28 | $2.82 | $2.82 | $2.65 | $2.72 | $2.72 | 3,571 |
| 2024-10-25 | $2.69 | $2.69 | $2.69 | $2.69 | $2.69 | 16,821 |
| 2024-10-24 | $2.74 | $2.82 | $2.57 | $2.57 | $2.57 | 7,620 |
| 2024-10-23 | $2.88 | $2.88 | $2.61 | $2.65 | $2.65 | 24,019 |
| 2024-10-22 | $2.92 | $3.40 | $2.79 | $2.89 | $2.89 | 21,911 |
| 2024-10-21 | $3.06 | $3.06 | $2.81 | $2.87 | $2.87 | 9,817 |
| 2024-10-18 | $2.87 | $3.70 | $2.87 | $2.93 | $2.93 | 27,413 |
| 2024-10-17 | $2.70 | $3.00 | $2.70 | $2.87 | $2.87 | 16,074 |
| 2024-10-16 | $2.73 | $2.74 | $2.63 | $2.67 | $2.67 | 7,042 |
| 2024-10-15 | $2.88 | $2.88 | $2.67 | $2.71 | $2.71 | 12,820 |
| 2024-10-14 | $2.70 | $2.76 | $2.65 | $2.76 | $2.76 | 12,438 |
| 2024-10-11 | $2.79 | $2.86 | $2.63 | $2.74 | $2.74 | 23,814 |
| 2024-10-10 | $2.96 | $3.04 | $2.71 | $2.85 | $2.85 | 46,185 |
| 2024-10-09 | $3.06 | $3.06 | $2.96 | $3.00 | $3.00 | 8,067 |
| 2024-10-08 | $3.15 | $3.32 | $3.02 | $3.10 | $3.10 | 15,996 |
| 2024-10-07 | $3.15 | $3.42 | $3.11 | $3.16 | $3.16 | 14,671 |
| 2024-10-04 | $3.28 | $3.39 | $3.10 | $3.11 | $3.11 | 18,748 |
| 2024-10-03 | $3.27 | $3.27 | $3.10 | $3.18 | $3.18 | 13,658 |
| 2024-10-02 | $3.35 | $3.35 | $3.09 | $3.21 | $3.21 | 27,404 |
| 2024-10-01 | $3.00 | $3.30 | $3.00 | $3.13 | $3.13 | 17,295 |
| 2024-09-30 | $3.42 | $3.42 | $2.90 | $3.01 | $3.01 | 16,513 |
| 2024-09-27 | $3.26 | $3.31 | $3.20 | $3.22 | $3.22 | 5,882 |
| 2024-09-26 | $3.32 | $3.32 | $3.21 | $3.30 | $3.30 | 8,856 |
| 2024-09-25 | $3.81 | $4.00 | $3.17 | $3.23 | $3.23 | 26,141 |
| 2024-09-24 | $3.45 | $3.45 | $3.21 | $3.30 | $3.30 | 9,963 |
| 2024-09-23 | $3.45 | $3.45 | $3.31 | $3.41 | $3.41 | 5,600 |
| 2024-09-20 | $3.34 | $3.44 | $3.32 | $3.44 | $3.44 | 5,820 |
| 2024-09-19 | $3.58 | $3.77 | $3.30 | $3.42 | $3.42 | 11,749 |
| 2024-09-18 | $3.81 | $4.18 | $3.55 | $3.56 | $3.56 | 12,028 |
| 2024-09-17 | $4.03 | $4.30 | $3.90 | $3.99 | $3.99 | 34,537 |
| 2024-09-16 | $4.09 | $4.20 | $4.08 | $4.13 | $4.13 | 10,687 |
| 2024-09-13 | $4.34 | $4.34 | $4.06 | $4.11 | $4.11 | 6,987 |
| 2024-09-12 | $4.12 | $4.35 | $4.08 | $4.33 | $4.33 | 16,127 |
| 2024-09-11 | $3.89 | $4.37 | $3.77 | $4.05 | $4.05 | 19,486 |
| 2024-09-10 | $3.98 | $3.98 | $3.71 | $3.90 | $3.90 | 12,760 |
| 2024-09-09 | $3.97 | $3.97 | $3.67 | $3.76 | $3.76 | 5,976 |
| 2024-09-06 | $3.87 | $3.99 | $3.62 | $3.70 | $3.70 | 9,240 |
| 2024-09-05 | $3.56 | $3.87 | $3.51 | $3.75 | $3.75 | 13,364 |
| 2024-09-04 | $3.25 | $3.74 | $3.24 | $3.41 | $3.41 | 23,918 |
| 2024-09-03 | $2.94 | $3.38 | $2.94 | $3.27 | $3.27 | 29,971 |
| 2024-08-30 | $3.10 | $3.47 | $2.96 | $2.96 | $2.96 | 57,010 |
| 2024-08-29 | $3.18 | $3.19 | $3.06 | $3.06 | $3.06 | 143,357 |
| 2024-08-28 | $3.05 | $3.14 | $3.01 | $3.14 | $3.14 | 2,881 |
| 2024-08-27 | $3.08 | $3.19 | $3.00 | $3.00 | $3.00 | 14,288 |
| 2024-08-26 | $3.01 | $3.20 | $3.00 | $3.10 | $3.10 | 4,906 |
| 2024-08-23 | $3.17 | $3.18 | $3.10 | $3.10 | $3.10 | 3,129 |
| 2024-08-22 | $2.90 | $3.18 | $2.90 | $3.01 | $3.01 | 5,565 |
| 2024-08-21 | $3.16 | $3.21 | $3.00 | $3.01 | $3.01 | 10,303 |
| 2024-08-20 | $2.84 | $3.59 | $2.80 | $3.09 | $3.09 | 133,351 |
| 2024-08-19 | $2.69 | $2.96 | $2.68 | $2.68 | $2.68 | 2,680 |
| 2024-08-16 | $2.62 | $2.85 | $2.62 | $2.76 | $2.76 | 8,908 |
| 2024-08-15 | $2.96 | $3.04 | $2.72 | $2.82 | $2.82 | 2,874 |
| 2024-08-14 | $2.82 | $2.90 | $2.82 | $2.90 | $2.90 | 1,876 |
| 2024-08-13 | $2.70 | $3.00 | $2.60 | $2.84 | $2.84 | 10,273 |
| 2024-08-12 | $2.71 | $2.90 | $2.58 | $2.72 | $2.72 | 22,108 |
| 2024-08-09 | $2.58 | $3.04 | $2.58 | $2.83 | $2.83 | 8,228 |
| 2024-08-08 | $2.86 | $2.98 | $2.56 | $2.65 | $2.65 | 18,698 |
| 2024-08-07 | $2.61 | $3.00 | $2.61 | $2.95 | $2.95 | 37,130 |
| 2024-08-06 | $2.77 | $3.01 | $2.36 | $2.81 | $2.81 | 79,911 |
| 2024-08-05 | $3.46 | $3.46 | $2.75 | $2.81 | $2.81 | 49,002 |
| 2024-08-02 | $3.16 | $3.68 | $3.15 | $3.56 | $3.56 | 36,871 |
| 2024-08-01 | $3.27 | $3.59 | $3.21 | $3.21 | $3.21 | 8,059 |
| 2024-07-31 | $3.41 | $3.61 | $3.21 | $3.44 | $3.44 | 38,988 |
| 2024-07-30 | $3.63 | $3.85 | $3.45 | $3.52 | $3.52 | 29,012 |
| 2024-07-29 | $3.63 | $3.95 | $3.49 | $3.90 | $3.90 | 62,260 |
| 2024-07-26 | $3.60 | $4.30 | $3.27 | $3.77 | $3.77 | 59,214 |
| 2024-07-25 | $4.26 | $5.00 | $3.36 | $4.01 | $4.01 | 194,269 |
| 2024-07-24 | $2.51 | $2.74 | $2.14 | $2.49 | $6.23 | 89,865 |
| 2024-07-23 | $1.83 | $2.49 | $1.60 | $2.49 | $6.21 | 61,784 |
| 2024-07-22 | $1.88 | $1.88 | $1.88 | $1.88 | $4.70 | 209 |
| 2024-07-19 | $1.89 | $1.89 | $1.89 | $1.89 | $4.73 | 158 |
| 2024-07-18 | $1.77 | $1.90 | $1.77 | $1.89 | $4.73 | 1,537 |
| 2024-07-17 | $1.83 | $1.89 | $1.74 | $1.89 | $4.73 | 616 |
| 2024-07-16 | $1.74 | $1.86 | $1.74 | $1.84 | $4.60 | 380 |
| 2024-07-15 | $1.71 | $1.88 | $1.71 | $1.80 | $4.50 | 1,020 |
| 2024-07-12 | $1.82 | $1.88 | $1.77 | $1.86 | $4.65 | 1,447 |
| 2024-07-11 | $1.83 | $1.91 | $1.71 | $1.90 | $4.75 | 4,154 |
| 2024-07-10 | $2.05 | $2.05 | $1.75 | $1.85 | $4.63 | 7,166 |
| 2024-07-09 | $1.92 | $2.01 | $1.92 | $1.92 | $4.80 | 595 |
| 2024-07-08 | $2.15 | $2.17 | $1.92 | $1.92 | $4.80 | 10,353 |
| 2024-07-05 | $1.99 | $2.38 | $1.93 | $2.35 | $2.35 | 29,611 |
| 2024-07-03 | $1.88 | $2.03 | $1.85 | $1.94 | $1.94 | 10,450 |
| 2024-07-02 | $1.91 | $1.91 | $1.83 | $1.83 | $1.83 | 3,947 |
| 2024-07-01 | $1.93 | $2.05 | $1.93 | $1.97 | $1.97 | 11,229 |
| 2024-06-28 | $2.06 | $2.08 | $1.91 | $1.92 | $1.92 | 4,607 |
| 2024-06-27 | $1.98 | $2.04 | $1.95 | $2.04 | $2.04 | 19,728 |
| 2024-06-26 | $1.90 | $1.94 | $1.88 | $1.94 | $1.94 | 6,321 |
| 2024-06-25 | $1.94 | $2.04 | $1.94 | $1.97 | $1.97 | 2,479 |
| 2024-06-24 | $2.04 | $2.05 | $2.00 | $2.00 | $2.00 | 7,867 |
| 2024-06-21 | $1.98 | $2.06 | $1.94 | $2.00 | $2.00 | 19,505 |
| 2024-06-20 | $2.00 | $2.13 | $1.90 | $2.05 | $2.05 | 19,112 |
| 2024-06-18 | $2.03 | $2.03 | $1.93 | $1.93 | $1.93 | 5,965 |
| 2024-06-17 | $2.03 | $2.14 | $1.93 | $2.04 | $2.04 | 4,391 |
| 2024-06-14 | $1.94 | $2.25 | $1.94 | $2.05 | $2.05 | 22,232 |
| 2024-06-13 | $2.02 | $2.02 | $1.85 | $1.85 | $1.85 | 10,643 |
| 2024-06-12 | $1.98 | $2.04 | $1.95 | $1.95 | $1.95 | 1,899 |
| 2024-06-11 | $2.04 | $2.04 | $1.94 | $2.01 | $2.01 | 3,670 |
| 2024-06-10 | $1.94 | $2.08 | $1.91 | $2.01 | $2.01 | 6,456 |
| 2024-06-07 | $1.83 | $2.07 | $1.83 | $1.95 | $1.95 | 6,348 |
| 2024-06-06 | $2.14 | $2.25 | $1.87 | $2.07 | $2.07 | 15,003 |
| 2024-06-05 | $2.23 | $2.27 | $2.07 | $2.16 | $2.16 | 21,775 |
| 2024-06-04 | $2.43 | $2.51 | $2.22 | $2.25 | $2.25 | 14,681 |
| 2024-06-03 | $2.56 | $2.56 | $2.56 | $2.56 | $2.56 | 1,086 |
| 2024-05-31 | $2.42 | $2.49 | $2.42 | $2.44 | $2.44 | 4,362 |
| 2024-05-30 | $2.43 | $2.43 | $2.41 | $2.41 | $2.41 | 2,918 |
| 2024-05-29 | $2.50 | $2.59 | $2.41 | $2.43 | $2.43 | 5,785 |
| 2024-05-28 | $2.53 | $2.53 | $2.43 | $2.43 | $2.43 | 658 |
| 2024-05-24 | $2.52 | $2.58 | $2.40 | $2.41 | $2.41 | 3,989 |
| 2024-05-23 | $2.72 | $2.74 | $2.45 | $2.51 | $2.51 | 14,332 |
| 2024-05-22 | $2.69 | $2.74 | $2.51 | $2.51 | $2.51 | 14,138 |
| 2024-05-21 | $2.63 | $2.71 | $2.46 | $2.51 | $2.51 | 13,560 |
| 2024-05-20 | $2.72 | $2.72 | $2.50 | $2.50 | $2.50 | 12,862 |
| 2024-05-17 | $2.53 | $2.84 | $2.53 | $2.62 | $2.62 | 15,640 |
| 2024-05-16 | $2.58 | $2.65 | $2.40 | $2.54 | $2.54 | 18,966 |
| 2024-05-15 | $2.66 | $2.81 | $2.30 | $2.51 | $2.51 | 16,260 |
| 2024-05-14 | $2.53 | $2.90 | $2.39 | $2.66 | $2.66 | 27,927 |
| 2024-05-13 | $2.45 | $2.71 | $2.24 | $2.58 | $2.58 | 32,425 |
| 2024-05-10 | $2.61 | $2.78 | $2.47 | $2.47 | $2.47 | 12,967 |
| 2024-05-09 | $2.72 | $2.86 | $2.72 | $2.72 | $2.72 | 2,196 |
| 2024-05-08 | $2.79 | $3.01 | $2.79 | $2.84 | $2.84 | 14,230 |
| 2024-05-07 | $2.74 | $3.02 | $2.74 | $2.85 | $2.85 | 37,932 |
| 2024-05-06 | $2.48 | $2.80 | $2.48 | $2.77 | $2.77 | 18,081 |
| 2024-05-03 | $2.62 | $2.62 | $2.36 | $2.59 | $2.59 | 7,781 |
| 2024-05-02 | $2.35 | $2.71 | $2.32 | $2.49 | $2.49 | 34,712 |
| 2024-05-01 | $2.30 | $2.47 | $2.25 | $2.36 | $2.36 | 8,974 |
| 2024-04-30 | $2.36 | $2.46 | $2.22 | $2.30 | $2.30 | 35,478 |
| 2024-04-29 | $2.42 | $2.44 | $2.35 | $2.43 | $2.43 | 9,127 |
| 2024-04-26 | $2.38 | $2.50 | $2.32 | $2.41 | $2.41 | 10,698 |
| 2024-04-25 | $2.48 | $2.59 | $2.37 | $2.38 | $2.38 | 5,125 |
| 2024-04-24 | $2.44 | $2.47 | $2.37 | $2.45 | $2.45 | 14,423 |
| 2024-04-23 | $2.31 | $2.41 | $2.26 | $2.41 | $2.41 | 11,492 |
| 2024-04-22 | $2.38 | $2.50 | $2.29 | $2.32 | $2.32 | 48,709 |
| 2024-04-19 | $2.35 | $2.39 | $2.20 | $2.37 | $2.37 | 6,475 |
| 2024-04-18 | $2.25 | $2.35 | $2.25 | $2.33 | $2.33 | 4,638 |
| 2024-04-17 | $2.20 | $2.35 | $2.15 | $2.30 | $2.30 | 42,168 |
| 2024-04-16 | $2.34 | $2.38 | $2.23 | $2.33 | $2.33 | 21,014 |
| 2024-04-15 | $2.42 | $2.47 | $2.34 | $2.34 | $2.34 | 10,151 |
| 2024-04-12 | $2.35 | $2.43 | $2.25 | $2.43 | $2.43 | 11,690 |
| 2024-04-11 | $2.33 | $2.34 | $2.06 | $2.34 | $2.34 | 26,494 |
| 2024-04-10 | $2.27 | $2.48 | $2.25 | $2.28 | $2.28 | 67,216 |
| 2024-04-09 | $2.59 | $2.59 | $2.28 | $2.37 | $2.37 | 37,536 |
| 2024-04-08 | $2.52 | $2.64 | $2.27 | $2.54 | $2.54 | 52,547 |
| 2024-04-05 | $2.20 | $2.65 | $2.14 | $2.50 | $2.50 | 58,720 |
| 2024-04-04 | $2.03 | $2.30 | $1.92 | $2.24 | $2.24 | 142,221 |
| 2024-04-03 | $2.01 | $2.35 | $2.01 | $2.15 | $2.15 | 131,348 |
| 2024-04-02 | $1.74 | $2.19 | $1.74 | $2.09 | $2.09 | 250,903 |
| 2024-04-01 | $1.72 | $1.82 | $1.65 | $1.79 | $1.79 | 30,158 |
| 2024-03-28 | $1.67 | $1.75 | $1.59 | $1.71 | $1.71 | 15,329 |
| 2024-03-27 | $1.71 | $1.73 | $1.61 | $1.68 | $1.68 | 11,510 |
| 2024-03-26 | $1.79 | $1.79 | $1.58 | $1.68 | $1.68 | 20,679 |
| 2024-03-25 | $1.81 | $1.81 | $1.65 | $1.72 | $1.72 | 13,873 |
| 2024-03-22 | $1.70 | $1.85 | $1.61 | $1.77 | $1.77 | 68,229 |
| 2024-03-21 | $1.68 | $1.94 | $1.60 | $1.70 | $1.70 | 290,722 |
| 2024-03-20 | $1.60 | $1.73 | $1.50 | $1.68 | $1.68 | 77,400 |
| 2024-03-19 | $1.78 | $1.80 | $1.54 | $1.61 | $1.61 | 84,702 |
| 2024-03-18 | $1.76 | $1.97 | $1.72 | $1.77 | $1.77 | 26,228 |
| 2024-03-15 | $1.96 | $1.99 | $1.76 | $1.76 | $1.76 | 52,383 |
| 2024-03-14 | $2.12 | $2.15 | $1.88 | $2.03 | $2.03 | 63,611 |
| 2024-03-13 | $1.96 | $2.18 | $1.89 | $2.08 | $2.08 | 43,224 |
| 2024-03-12 | $1.94 | $1.98 | $1.88 | $1.91 | $1.91 | 15,946 |
| 2024-03-11 | $1.88 | $1.94 | $1.76 | $1.94 | $1.94 | 52,988 |
| 2024-03-08 | $1.89 | $1.93 | $1.78 | $1.84 | $1.84 | 35,218 |
| 2024-03-07 | $1.80 | $1.95 | $1.65 | $1.85 | $1.85 | 165,765 |
| 2024-03-06 | $1.75 | $1.87 | $1.67 | $1.76 | $1.76 | 26,692 |
| 2024-03-05 | $1.55 | $1.99 | $1.55 | $1.77 | $1.77 | 110,706 |
| 2024-03-04 | $1.78 | $1.90 | $1.46 | $1.53 | $1.53 | 65,095 |
| 2024-03-01 | $1.79 | $1.99 | $1.77 | $1.85 | $1.85 | 44,830 |
| 2024-02-29 | $1.83 | $2.08 | $1.71 | $1.83 | $1.83 | 135,194 |
| 2024-02-28 | $1.99 | $2.08 | $1.70 | $1.93 | $1.93 | 83,353 |
| 2024-02-27 | $1.84 | $2.15 | $1.84 | $1.97 | $1.97 | 198,794 |
| 2024-02-26 | $1.67 | $2.22 | $1.62 | $1.93 | $1.93 | 796,746 |
| 2024-02-23 | $1.30 | $2.49 | $1.27 | $1.72 | $1.72 | 13,080,652 |
| 2024-02-22 | $1.80 | $2.19 | $1.13 | $1.25 | $1.25 | 6,155,258 |
| 2024-02-21 | $1.44 | $1.44 | $1.35 | $1.40 | $1.40 | 15,584 |
| 2024-02-20 | $1.35 | $1.41 | $1.32 | $1.36 | $1.36 | 5,527 |
| 2024-02-16 | $1.48 | $1.49 | $1.41 | $1.41 | $1.41 | 2,419 |
| 2024-02-15 | $1.45 | $1.49 | $1.45 | $1.49 | $1.49 | 1,790 |
| 2024-02-14 | $1.35 | $1.58 | $1.35 | $1.35 | $1.35 | 4,410 |
| 2024-02-13 | $1.31 | $1.38 | $1.31 | $1.38 | $1.38 | 1,681 |
| 2024-02-12 | $1.40 | $1.40 | $1.25 | $1.31 | $1.31 | 8,826 |
| 2024-02-09 | $1.35 | $1.35 | $1.35 | $1.35 | $1.35 | 811 |
| 2024-02-08 | $1.33 | $1.40 | $1.26 | $1.39 | $1.39 | 4,054 |
| 2024-02-07 | $1.31 | $1.32 | $1.30 | $1.30 | $1.30 | 3,594 |
| 2024-02-06 | $1.33 | $1.44 | $1.33 | $1.44 | $1.44 | 1,922 |
| 2024-02-05 | $1.45 | $1.45 | $1.31 | $1.33 | $1.33 | 4,744 |
| 2024-02-02 | $1.50 | $1.50 | $1.35 | $1.38 | $1.38 | 7,789 |
| 2024-02-01 | $1.50 | $1.50 | $1.50 | $1.50 | $1.50 | 323 |
| 2024-01-31 | $1.60 | $1.60 | $1.45 | $1.58 | $1.58 | 2,288 |
| 2024-01-30 | $1.59 | $1.59 | $1.59 | $1.59 | $1.59 | 797 |
| 2024-01-29 | $1.53 | $1.53 | $1.53 | $1.53 | $1.53 | 168 |
| 2024-01-26 | $1.48 | $1.53 | $1.46 | $1.53 | $1.53 | 1,643 |
| 2024-01-25 | $1.49 | $1.59 | $1.48 | $1.56 | $1.56 | 1,765 |
| 2024-01-24 | $1.48 | $1.56 | $1.48 | $1.56 | $1.56 | 3,750 |
| 2024-01-23 | $1.52 | $1.59 | $1.52 | $1.54 | $1.54 | 1,640 |
| 2024-01-22 | $1.54 | $1.57 | $1.51 | $1.51 | $1.51 | 14,363 |
| 2024-01-19 | $1.50 | $1.52 | $1.50 | $1.50 | $1.50 | 2,424 |
| 2024-01-18 | $1.56 | $1.56 | $1.56 | $1.56 | $1.56 | 287 |
| 2024-01-17 | $1.50 | $1.50 | $1.50 | $1.50 | $1.50 | 289 |
| 2024-01-16 | $1.55 | $1.56 | $1.53 | $1.56 | $1.56 | 951 |
| 2024-01-12 | $1.62 | $1.62 | $1.48 | $1.48 | $1.48 | 11,883 |
| 2024-01-11 | $1.63 | $1.66 | $1.63 | $1.66 | $1.66 | 4,226 |
| 2024-01-10 | $1.66 | $1.70 | $1.53 | $1.56 | $1.56 | 11,912 |
| 2024-01-09 | $1.71 | $1.71 | $1.63 | $1.71 | $1.71 | 1,148 |
| 2024-01-08 | $1.62 | $1.75 | $1.62 | $1.71 | $1.71 | 3,493 |
| 2024-01-05 | $1.64 | $1.74 | $1.62 | $1.64 | $1.64 | 5,226 |
| 2024-01-04 | $1.62 | $1.77 | $1.62 | $1.71 | $1.71 | 6,439 |
| 2024-01-03 | $1.68 | $1.70 | $1.62 | $1.67 | $1.67 | 1,743 |
| 2024-01-02 | $1.63 | $1.72 | $1.63 | $1.64 | $1.64 | 4,402 |
| 2023-12-29 | $1.73 | $1.76 | $1.62 | $1.62 | $1.62 | 12,154 |
| 2023-12-28 | $1.75 | $1.78 | $1.71 | $1.77 | $1.77 | 5,059 |
| 2023-12-27 | $1.79 | $1.90 | $1.72 | $1.76 | $1.76 | 4,660 |
| 2023-12-26 | $1.80 | $1.80 | $1.75 | $1.79 | $1.79 | 4,577 |
| 2023-12-22 | $1.79 | $1.86 | $1.66 | $1.72 | $1.72 | 7,772 |
| 2023-12-21 | $1.67 | $1.79 | $1.67 | $1.73 | $1.73 | 4,969 |
| 2023-12-20 | $1.74 | $1.80 | $1.69 | $1.70 | $1.70 | 19,844 |
| 2023-12-19 | $1.75 | $1.95 | $1.69 | $1.79 | $1.79 | 14,988 |
| 2023-12-18 | $1.70 | $2.15 | $1.62 | $1.77 | $1.77 | 34,319 |
| 2023-12-15 | $1.82 | $1.85 | $1.71 | $1.71 | $1.71 | 3,948 |
| 2023-12-14 | $1.79 | $1.98 | $1.79 | $1.83 | $1.83 | 3,160 |
| 2023-12-13 | $1.99 | $2.05 | $1.84 | $1.97 | $1.97 | 9,827 |
| 2023-12-12 | $1.93 | $2.00 | $1.91 | $1.91 | $1.91 | 3,319 |
| 2023-12-11 | $1.90 | $2.00 | $1.90 | $1.95 | $1.95 | 2,602 |
| 2023-12-08 | $1.76 | $1.94 | $1.76 | $1.94 | $1.94 | 1,422 |
| 2023-12-07 | $1.97 | $1.99 | $1.85 | $1.99 | $1.99 | 1,014 |
| 2023-12-06 | $1.95 | $2.01 | $1.86 | $2.00 | $2.00 | 4,733 |
| 2023-12-05 | $1.94 | $1.94 | $1.75 | $1.75 | $1.75 | 2,498 |
| 2023-12-04 | $1.74 | $1.85 | $1.54 | $1.70 | $1.70 | 15,674 |
| 2023-12-01 | $1.71 | $1.88 | $1.67 | $1.71 | $1.71 | 2,174 |
| 2023-11-30 | $1.63 | $2.03 | $1.63 | $1.77 | $1.77 | 8,034 |
| 2023-11-29 | $1.74 | $1.84 | $1.50 | $1.67 | $1.67 | 16,009 |
| 2023-11-28 | $1.71 | $1.84 | $1.69 | $1.80 | $1.80 | 5,915 |
| 2023-11-27 | $1.89 | $2.08 | $1.82 | $1.82 | $1.82 | 2,182 |
| 2023-11-24 | $1.87 | $1.95 | $1.76 | $1.95 | $1.95 | 1,718 |
| 2023-11-22 | $1.84 | $1.88 | $1.77 | $1.88 | $1.88 | 2,196 |
| 2023-11-21 | $1.94 | $2.11 | $1.80 | $1.90 | $1.90 | 8,945 |
| 2023-11-20 | $1.74 | $1.93 | $1.70 | $1.86 | $1.86 | 7,421 |
| 2023-11-17 | $1.83 | $1.90 | $1.83 | $1.90 | $1.90 | 1,636 |
| 2023-11-16 | $1.66 | $1.85 | $1.66 | $1.84 | $1.84 | 1,243 |
| 2023-11-15 | $1.97 | $1.97 | $1.82 | $1.82 | $1.82 | 3,061 |
| 2023-11-14 | $2.24 | $2.30 | $1.74 | $1.92 | $1.92 | 14,327 |
| 2023-11-13 | $1.94 | $1.94 | $1.94 | $1.94 | $1.94 | 1,344 |
| 2023-11-10 | $1.85 | $2.01 | $1.60 | $2.01 | $2.01 | 2,783 |
| 2023-11-09 | $1.95 | $2.07 | $1.62 | $1.85 | $1.85 | 12,556 |
| 2023-11-08 | $1.78 | $1.78 | $1.76 | $1.76 | $1.76 | 1,030 |
| 2023-11-07 | $1.96 | $1.99 | $1.67 | $1.77 | $1.77 | 10,857 |
| 2023-11-06 | $1.74 | $1.96 | $1.50 | $1.78 | $1.78 | 4,555 |
| 2023-11-03 | $2.04 | $2.04 | $1.58 | $1.68 | $1.68 | 14,220 |
| 2023-11-02 | $1.90 | $2.18 | $1.81 | $1.95 | $1.95 | 4,756 |
| 2023-11-01 | $1.83 | $2.10 | $1.83 | $2.05 | $2.05 | 1,215 |
| 2023-10-31 | $2.40 | $2.40 | $1.83 | $2.00 | $2.00 | 5,401 |
| 2023-10-30 | $1.84 | $2.58 | $1.81 | $2.30 | $2.30 | 19,230 |
| 2023-10-27 | $2.08 | $2.08 | $2.08 | $2.08 | $2.08 | 1,001 |
| 2023-10-26 | $1.95 | $2.15 | $1.90 | $2.15 | $2.15 | 3,458 |
| 2023-10-25 | $1.86 | $2.34 | $1.80 | $2.10 | $2.10 | 19,757 |
| 2023-10-24 | $1.80 | $1.83 | $1.73 | $1.82 | $1.82 | 2,793 |
| 2023-10-23 | $1.85 | $1.85 | $1.75 | $1.75 | $1.75 | 976 |
| 2023-10-20 | $1.92 | $1.99 | $1.85 | $1.85 | $1.85 | 2,646 |
| 2023-10-19 | $2.00 | $2.25 | $1.94 | $1.94 | $1.94 | 2,611 |
| 2023-10-18 | $1.92 | $2.54 | $1.92 | $2.01 | $2.01 | 3,024 |
| 2023-10-17 | $2.21 | $2.21 | $1.98 | $1.98 | $1.98 | 3,911 |
| 2023-10-16 | $2.00 | $2.26 | $1.90 | $1.97 | $1.97 | 5,757 |
| 2023-10-13 | $2.40 | $2.40 | $2.08 | $2.08 | $2.08 | 1,918 |
| 2023-10-12 | $2.20 | $2.20 | $2.01 | $2.04 | $2.04 | 1,310 |
| 2023-10-11 | $2.04 | $2.36 | $2.04 | $2.10 | $2.10 | 4,462 |
| 2023-10-10 | $2.30 | $2.79 | $2.01 | $2.11 | $2.11 | 7,149 |
| 2023-10-09 | $1.91 | $2.25 | $1.91 | $2.25 | $2.25 | 1,862 |
| 2023-10-06 | $2.31 | $2.31 | $2.18 | $2.18 | $2.18 | 4,323 |
| 2023-10-05 | $2.49 | $2.49 | $2.49 | $2.49 | $2.49 | 800 |
| 2023-10-04 | $2.37 | $2.37 | $2.37 | $2.37 | $2.37 | 452 |
| 2023-10-03 | $2.29 | $2.58 | $2.29 | $2.35 | $2.35 | 15,713 |
| 2023-10-02 | $2.58 | $2.72 | $2.27 | $2.35 | $2.35 | 6,398 |
| 2023-09-29 | $2.46 | $2.75 | $2.36 | $2.69 | $2.69 | 12,115 |
| 2023-09-28 | $2.63 | $2.63 | $2.27 | $2.28 | $2.28 | 8,005 |
| 2023-09-27 | $2.67 | $2.80 | $2.64 | $2.64 | $2.64 | 3,326 |
| 2023-09-26 | $2.62 | $2.63 | $2.62 | $2.63 | $2.63 | 1,580 |
| 2023-09-25 | $2.71 | $2.71 | $2.71 | $2.71 | $2.71 | 408 |
| 2023-09-22 | $2.69 | $2.84 | $2.69 | $2.71 | $2.71 | 1,136 |
| 2023-09-21 | $2.40 | $2.85 | $2.30 | $2.65 | $2.65 | 29,733 |
| 2023-09-20 | $2.94 | $2.94 | $2.65 | $2.76 | $2.76 | 5,789 |
| 2023-09-19 | $3.28 | $3.69 | $2.91 | $3.05 | $3.05 | 23,412 |
| 2023-09-18 | $3.43 | $3.47 | $3.23 | $3.24 | $3.24 | 2,189 |
| 2023-09-15 | $2.84 | $3.54 | $2.71 | $3.54 | $3.54 | 16,054 |
| 2023-09-14 | $2.97 | $2.97 | $2.76 | $2.84 | $2.84 | 4,174 |
| 2023-09-13 | $3.43 | $3.93 | $2.85 | $3.06 | $3.06 | 28,819 |
| 2023-09-12 | $3.16 | $3.50 | $3.11 | $3.43 | $3.43 | 6,814 |
| 2023-09-11 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 755 |
| 2023-09-08 | $3.19 | $3.30 | $3.19 | $3.25 | $3.25 | 1,880 |
| 2023-09-07 | $3.05 | $3.08 | $3.05 | $3.08 | $3.08 | 2,247 |
| 2023-09-06 | $2.85 | $3.03 | $2.85 | $3.02 | $3.02 | 8,242 |
| 2023-09-05 | $2.94 | $3.05 | $2.69 | $2.92 | $2.92 | 7,424 |
| 2023-09-01 | $3.34 | $3.34 | $2.83 | $3.00 | $3.00 | 43,801 |
| 2023-08-31 | $3.92 | $3.93 | $3.11 | $3.39 | $3.39 | 52,563 |
| 2023-08-30 | $3.64 | $3.96 | $3.64 | $3.93 | $3.93 | 8,686 |
| 2023-08-29 | $3.47 | $4.26 | $3.47 | $3.71 | $3.71 | 53,235 |
| 2023-08-28 | $4.00 | $4.00 | $3.59 | $3.59 | $3.59 | 2,200 |
| 2023-08-25 | $3.70 | $3.79 | $3.43 | $3.75 | $3.75 | 47,316 |
| 2023-08-24 | $3.53 | $4.00 | $3.53 | $3.70 | $3.70 | 13,499 |
| 2023-08-23 | $3.96 | $4.06 | $3.54 | $3.68 | $3.68 | 28,268 |
| 2023-08-22 | $4.81 | $5.04 | $3.87 | $4.13 | $4.13 | 64,841 |
| 2023-08-21 | $4.65 | $4.99 | $4.43 | $4.79 | $4.79 | 87,018 |
| 2023-08-18 | $3.19 | $4.72 | $3.19 | $4.62 | $4.62 | 177,189 |
| 2023-08-17 | $3.33 | $3.69 | $3.12 | $3.20 | $3.20 | 96,802 |
| 2023-08-16 | $2.22 | $3.49 | $2.15 | $3.47 | $3.47 | 142,354 |
| 2023-08-15 | $2.12 | $2.48 | $2.02 | $2.21 | $2.21 | 30,300 |
| 2023-08-14 | $2.45 | $2.45 | $2.04 | $2.28 | $2.28 | 12,744 |
| 2023-08-11 | $2.15 | $2.45 | $2.15 | $2.39 | $2.39 | 5,371 |
| 2023-08-10 | $1.95 | $2.40 | $1.90 | $2.40 | $2.40 | 31,053 |
| 2023-08-09 | $1.95 | $2.04 | $1.95 | $1.95 | $1.95 | 1,772 |
| 2023-08-08 | $1.96 | $2.07 | $1.95 | $2.07 | $2.07 | 5,867 |
| 2023-08-07 | $1.98 | $2.16 | $1.98 | $2.05 | $2.05 | 4,993 |
| 2023-08-04 | $1.98 | $1.98 | $1.98 | $1.98 | $1.98 | 460 |
| 2023-08-03 | $2.04 | $2.04 | $2.04 | $2.04 | $2.04 | 2,135 |
| 2023-08-02 | $2.06 | $2.07 | $1.98 | $1.98 | $1.98 | 1,841 |
| 2023-08-01 | $2.01 | $2.24 | $1.96 | $2.06 | $2.06 | 6,153 |
| 2023-07-31 | $1.96 | $2.07 | $1.96 | $2.01 | $2.01 | 18,955 |
| 2023-07-28 | $2.10 | $2.27 | $2.01 | $2.03 | $2.03 | 4,276 |
| 2023-07-27 | $1.98 | $2.14 | $1.85 | $1.98 | $1.98 | 28,142 |
| 2023-07-26 | $2.04 | $2.14 | $1.68 | $1.73 | $1.73 | 23,025 |
| 2023-07-25 | $2.07 | $2.13 | $2.03 | $2.13 | $2.13 | 3,343 |
| 2023-07-24 | $2.01 | $2.11 | $2.00 | $2.11 | $2.11 | 6,107 |
| 2023-07-21 | $2.18 | $2.26 | $2.12 | $2.14 | $2.14 | 2,030 |
| 2023-07-20 | $2.27 | $2.27 | $2.14 | $2.14 | $2.14 | 1,483 |
| 2023-07-19 | $2.24 | $2.32 | $2.08 | $2.20 | $2.20 | 3,872 |
| 2023-07-18 | $2.23 | $2.31 | $2.21 | $2.27 | $2.27 | 4,146 |
| 2023-07-17 | $2.40 | $2.40 | $2.16 | $2.34 | $2.34 | 3,364 |
| 2023-07-14 | $2.26 | $2.39 | $2.14 | $2.37 | $2.37 | 3,924 |
| 2023-07-13 | $2.15 | $2.27 | $2.15 | $2.27 | $2.27 | 6,880 |
| 2023-07-12 | $2.02 | $2.25 | $2.00 | $2.13 | $2.13 | 7,751 |
| 2023-07-11 | $2.13 | $2.18 | $2.06 | $2.12 | $2.12 | 9,662 |
| 2023-07-10 | $2.13 | $2.20 | $2.13 | $2.20 | $2.20 | 29,498 |
| 2023-07-07 | $2.19 | $2.28 | $2.16 | $2.18 | $2.18 | 6,474 |
| 2023-07-06 | $2.15 | $2.33 | $2.11 | $2.33 | $2.33 | 1,646 |
| 2023-07-05 | $2.18 | $2.34 | $2.18 | $2.31 | $2.31 | 1,960 |
| 2023-07-03 | $2.18 | $2.34 | $2.18 | $2.34 | $2.34 | 2,115 |
| 2023-06-30 | $2.26 | $2.35 | $2.04 | $2.34 | $2.34 | 8,050 |
| 2023-06-29 | $2.33 | $2.33 | $2.13 | $2.22 | $2.22 | 3,471 |
| 2023-06-28 | $2.06 | $2.35 | $2.06 | $2.24 | $2.24 | 5,301 |
| 2023-06-27 | $2.16 | $2.16 | $2.06 | $2.06 | $2.06 | 1,856 |
| 2023-06-26 | $2.21 | $2.26 | $2.09 | $2.12 | $2.12 | 3,502 |
| 2023-06-23 | $2.21 | $2.29 | $2.09 | $2.29 | $2.29 | 2,096 |
| 2023-06-22 | $2.23 | $2.29 | $2.15 | $2.27 | $2.27 | 5,187 |
| 2023-06-21 | $2.21 | $2.25 | $2.16 | $2.23 | $2.23 | 8,287 |
| 2023-06-20 | $2.14 | $2.25 | $2.13 | $2.24 | $2.24 | 3,800 |
| 2023-06-16 | $2.29 | $2.45 | $2.12 | $2.27 | $2.27 | 16,686 |
| 2023-06-15 | $2.10 | $2.31 | $2.10 | $2.29 | $2.29 | 4,828 |
| 2023-06-14 | $2.15 | $2.20 | $2.13 | $2.20 | $2.20 | 6,236 |
| 2023-06-13 | $2.16 | $2.21 | $2.01 | $2.06 | $2.06 | 21,256 |
| 2023-06-12 | $2.12 | $2.30 | $2.12 | $2.18 | $2.18 | 16,921 |
| 2023-06-09 | $2.31 | $2.31 | $2.20 | $2.28 | $2.28 | 2,830 |
| 2023-06-08 | $2.45 | $2.45 | $2.19 | $2.29 | $2.29 | 7,907 |
| 2023-06-07 | $2.17 | $2.50 | $2.16 | $2.33 | $2.33 | 34,458 |
| 2023-06-06 | $2.12 | $2.28 | $2.12 | $2.17 | $2.17 | 5,279 |
| 2023-06-05 | $2.31 | $2.32 | $2.14 | $2.20 | $2.20 | 12,913 |
| 2023-06-02 | $2.22 | $2.34 | $2.21 | $2.21 | $2.21 | 7,456 |
| 2023-06-01 | $2.05 | $2.34 | $2.01 | $2.23 | $2.23 | 15,633 |
| 2023-05-31 | $2.11 | $2.34 | $2.05 | $2.09 | $2.09 | 5,264 |
| 2023-05-30 | $2.26 | $2.41 | $2.14 | $2.16 | $2.16 | 16,223 |
| 2023-05-26 | $2.41 | $2.50 | $2.25 | $2.26 | $2.26 | 18,989 |
| 2023-05-25 | $2.31 | $2.50 | $2.30 | $2.41 | $2.41 | 9,974 |
| 2023-05-24 | $2.52 | $2.52 | $2.38 | $2.39 | $2.39 | 18,528 |
| 2023-05-23 | $2.39 | $2.58 | $2.37 | $2.42 | $2.42 | 16,125 |
| 2023-05-22 | $2.64 | $2.64 | $2.40 | $2.46 | $2.46 | 32,409 |
| 2023-05-19 | $2.49 | $2.60 | $2.39 | $2.57 | $2.57 | 28,912 |
| 2023-05-18 | $2.54 | $2.60 | $2.22 | $2.31 | $2.31 | 25,263 |
| 2023-05-17 | $2.45 | $2.61 | $2.38 | $2.49 | $2.49 | 23,310 |
| 2023-05-16 | $2.38 | $2.57 | $2.30 | $2.38 | $2.38 | 16,276 |
| 2023-05-15 | $2.25 | $2.65 | $2.22 | $2.57 | $2.57 | 71,034 |
| 2023-05-12 | $2.57 | $2.75 | $2.23 | $2.28 | $2.28 | 57,781 |
| 2023-05-11 | $2.67 | $2.78 | $2.53 | $2.56 | $2.56 | 55,687 |
| 2023-05-10 | $2.84 | $2.89 | $2.44 | $2.84 | $2.84 | 155,230 |
| 2023-05-09 | $2.68 | $3.02 | $2.48 | $2.91 | $2.91 | 269,299 |
| 2023-05-08 | $3.66 | $3.97 | $2.43 | $2.69 | $2.69 | 9,209,475 |
| 2023-05-05 | $2.03 | $2.47 | $2.02 | $2.24 | $2.24 | 34,338 |
| 2023-05-04 | $2.63 | $2.65 | $1.90 | $1.99 | $1.99 | 88,608 |
| 2023-05-03 | $2.06 | $3.12 | $1.73 | $2.85 | $2.85 | 425,318 |
| 2023-05-02 | $1.72 | $2.23 | $1.46 | $2.14 | $2.14 | 445,555 |
| 2023-05-01 | $2.02 | $2.05 | $1.73 | $1.75 | $1.75 | 49,096 |
| 2023-04-28 | $1.80 | $1.96 | $1.77 | $1.91 | $1.91 | 48,397 |
| 2023-04-27 | $1.92 | $2.02 | $1.74 | $1.80 | $1.80 | 57,121 |
| 2023-04-26 | $0.31 | $0.33 | $0.27 | $0.27 | $2.16 | 35,054 |
| 2023-04-25 | $0.31 | $0.33 | $0.28 | $0.29 | $2.32 | 3,573 |
| 2023-04-24 | $0.30 | $0.33 | $0.28 | $0.33 | $2.63 | 2,448 |
| 2023-04-21 | $0.34 | $0.34 | $0.30 | $0.31 | $2.44 | 12,027 |
| 2023-04-20 | $0.31 | $0.35 | $0.30 | $0.32 | $2.56 | 5,890 |
| 2023-04-19 | $0.38 | $0.38 | $0.30 | $0.32 | $2.56 | 14,316 |
| 2023-04-18 | $0.25 | $0.47 | $0.24 | $0.37 | $2.94 | 159,483 |
| 2023-04-17 | $0.27 | $0.31 | $0.26 | $0.28 | $2.24 | 14,627 |
| 2023-04-14 | $0.30 | $0.30 | $0.27 | $0.28 | $2.24 | 6,820 |
| 2023-04-13 | $0.28 | $0.30 | $0.27 | $0.29 | $2.32 | 9,268 |
| 2023-04-12 | $0.29 | $0.31 | $0.29 | $0.30 | $2.43 | 1,372 |
| 2023-04-11 | $0.33 | $0.33 | $0.29 | $0.31 | $0.31 | 17,536 |
| 2023-04-10 | $0.26 | $0.33 | $0.26 | $0.32 | $0.32 | 20,140 |
| 2023-04-06 | $0.33 | $0.33 | $0.29 | $0.31 | $0.31 | 12,548 |
| 2023-04-05 | $0.32 | $0.33 | $0.32 | $0.33 | $0.33 | 15,379 |
| 2023-04-04 | $0.30 | $0.32 | $0.30 | $0.31 | $0.31 | 23,328 |
| 2023-04-03 | $0.31 | $0.33 | $0.30 | $0.31 | $0.31 | 36,371 |
| 2023-03-31 | $0.31 | $0.31 | $0.29 | $0.29 | $0.29 | 24,298 |
| 2023-03-30 | $0.30 | $0.32 | $0.30 | $0.32 | $0.32 | 20,251 |
| 2023-03-29 | $0.30 | $0.30 | $0.29 | $0.29 | $0.29 | 14,806 |
| 2023-03-28 | $0.29 | $0.30 | $0.29 | $0.29 | $0.29 | 36,157 |
| 2023-03-27 | $0.31 | $0.31 | $0.30 | $0.30 | $0.30 | 32,277 |
| 2023-03-24 | $0.34 | $0.34 | $0.30 | $0.31 | $0.31 | 12,260 |
| 2023-03-23 | $0.33 | $0.35 | $0.31 | $0.31 | $0.31 | 12,479 |
| 2023-03-22 | $0.33 | $0.35 | $0.33 | $0.33 | $0.33 | 11,747 |
| 2023-03-21 | $0.33 | $0.33 | $0.31 | $0.33 | $0.33 | 19,138 |
| 2023-03-20 | $0.32 | $0.35 | $0.31 | $0.33 | $0.33 | 15,473 |
| 2023-03-17 | $0.34 | $0.37 | $0.33 | $0.35 | $0.35 | 13,718 |
| 2023-03-16 | $0.36 | $0.37 | $0.34 | $0.37 | $0.37 | 32,697 |
| 2023-03-15 | $0.37 | $0.37 | $0.32 | $0.33 | $0.33 | 21,945 |
| 2023-03-14 | $0.32 | $0.37 | $0.32 | $0.34 | $0.34 | 9,540 |
| 2023-03-13 | $0.37 | $0.37 | $0.32 | $0.36 | $0.36 | 17,364 |
| 2023-03-10 | $0.38 | $0.41 | $0.32 | $0.36 | $0.36 | 43,606 |
| 2023-03-09 | $0.40 | $0.40 | $0.38 | $0.39 | $0.39 | 17,553 |
| 2023-03-08 | $0.39 | $0.42 | $0.38 | $0.40 | $0.40 | 17,506 |
| 2023-03-07 | $0.38 | $0.40 | $0.38 | $0.39 | $0.39 | 14,594 |
| 2023-03-06 | $0.41 | $0.41 | $0.38 | $0.40 | $0.40 | 24,334 |
| 2023-03-03 | $0.38 | $0.40 | $0.38 | $0.39 | $0.39 | 59,077 |
| 2023-03-02 | $0.38 | $0.39 | $0.38 | $0.38 | $0.38 | 33,294 |
| 2023-03-01 | $0.40 | $0.40 | $0.39 | $0.39 | $0.39 | 30,293 |
| 2023-02-28 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 13,569 |
| 2023-02-27 | $0.42 | $0.42 | $0.39 | $0.39 | $0.39 | 22,446 |
| 2023-02-24 | $0.41 | $0.43 | $0.40 | $0.40 | $0.40 | 43,123 |
| 2023-02-23 | $0.42 | $0.44 | $0.41 | $0.43 | $0.43 | 17,210 |
| 2023-02-22 | $0.44 | $0.46 | $0.41 | $0.41 | $0.41 | 21,262 |
| 2023-02-21 | $0.45 | $0.49 | $0.42 | $0.43 | $0.43 | 33,646 |
| 2023-02-17 | $0.44 | $0.46 | $0.44 | $0.45 | $0.45 | 12,442 |
| 2023-02-16 | $0.45 | $0.45 | $0.43 | $0.45 | $0.45 | 12,039 |
| 2023-02-15 | $0.46 | $0.46 | $0.43 | $0.45 | $0.45 | 65,901 |
| 2023-02-14 | $0.43 | $0.46 | $0.43 | $0.46 | $0.46 | 22,629 |
| 2023-02-13 | $0.51 | $0.51 | $0.42 | $0.45 | $0.45 | 73,508 |
| 2023-02-10 | $0.48 | $0.56 | $0.44 | $0.48 | $0.48 | 696,345 |
| 2023-02-09 | $0.41 | $0.42 | $0.38 | $0.40 | $0.40 | 33,628 |
| 2023-02-08 | $0.47 | $0.47 | $0.38 | $0.42 | $0.42 | 46,146 |
| 2023-02-07 | $0.50 | $0.50 | $0.43 | $0.45 | $0.45 | 18,421 |
| 2023-02-06 | $0.50 | $0.50 | $0.45 | $0.48 | $0.48 | 27,313 |
| 2023-02-03 | $0.49 | $0.49 | $0.46 | $0.46 | $0.46 | 47,919 |
| 2023-02-02 | $0.47 | $0.49 | $0.46 | $0.48 | $0.48 | 22,390 |
| 2023-02-01 | $0.46 | $0.50 | $0.45 | $0.48 | $0.48 | 57,204 |
| 2023-01-31 | $0.49 | $0.53 | $0.44 | $0.49 | $0.49 | 73,695 |
| 2023-01-30 | $0.48 | $0.61 | $0.45 | $0.49 | $0.49 | 370,360 |
| 2023-01-27 | $0.46 | $0.48 | $0.42 | $0.48 | $0.48 | 23,585 |
| 2023-01-26 | $0.45 | $0.49 | $0.41 | $0.42 | $0.42 | 19,069 |
| 2023-01-25 | $0.44 | $0.45 | $0.42 | $0.43 | $0.43 | 21,283 |
| 2023-01-24 | $0.44 | $0.45 | $0.43 | $0.45 | $0.45 | 6,553 |
| 2023-01-23 | $0.47 | $0.47 | $0.42 | $0.46 | $0.46 | 21,108 |
| 2023-01-20 | $0.44 | $0.49 | $0.40 | $0.47 | $0.47 | 50,026 |
| 2023-01-19 | $0.49 | $0.49 | $0.43 | $0.46 | $0.46 | 57,336 |
| 2023-01-18 | $0.40 | $0.49 | $0.40 | $0.49 | $0.49 | 135,206 |
| 2023-01-17 | $0.46 | $0.46 | $0.39 | $0.39 | $0.39 | 46,159 |
| 2023-01-13 | $0.40 | $0.46 | $0.40 | $0.41 | $0.41 | 37,820 |
| 2023-01-12 | $0.44 | $0.44 | $0.40 | $0.43 | $0.43 | 15,321 |
| 2023-01-11 | $0.41 | $0.43 | $0.40 | $0.42 | $0.42 | 11,236 |
| 2023-01-10 | $0.36 | $0.42 | $0.36 | $0.41 | $0.41 | 19,593 |
| 2023-01-09 | $0.42 | $0.43 | $0.38 | $0.42 | $0.42 | 52,631 |
| 2023-01-06 | $0.39 | $0.43 | $0.38 | $0.38 | $0.38 | 49,516 |
| 2023-01-05 | $0.33 | $0.46 | $0.33 | $0.42 | $0.42 | 85,004 |
| 2023-01-04 | $0.31 | $0.32 | $0.31 | $0.32 | $0.32 | 30,915 |
| 2023-01-03 | $0.28 | $0.32 | $0.28 | $0.28 | $0.28 | 13,473 |
| 2022-12-30 | $0.31 | $0.32 | $0.26 | $0.28 | $0.28 | 92,370 |
| 2022-12-29 | $0.26 | $0.32 | $0.26 | $0.30 | $0.30 | 36,178 |
| 2022-12-28 | $0.30 | $0.33 | $0.25 | $0.26 | $0.26 | 42,803 |
| 2022-12-27 | $0.30 | $0.33 | $0.26 | $0.30 | $0.30 | 71,806 |
| 2022-12-23 | $0.40 | $0.40 | $0.34 | $0.34 | $0.34 | 69,194 |
| 2022-12-22 | $0.42 | $0.42 | $0.38 | $0.40 | $0.40 | 11,443 |
| 2022-12-21 | $0.42 | $0.42 | $0.37 | $0.40 | $0.40 | 10,640 |
| 2022-12-20 | $0.39 | $0.43 | $0.36 | $0.41 | $0.41 | 10,478 |
| 2022-12-19 | $0.43 | $0.45 | $0.38 | $0.40 | $0.40 | 18,839 |
| 2022-12-16 | $0.39 | $0.45 | $0.39 | $0.45 | $0.45 | 7,166 |
| 2022-12-15 | $0.38 | $0.46 | $0.38 | $0.45 | $0.45 | 4,983 |
| 2022-12-14 | $0.39 | $0.45 | $0.39 | $0.41 | $0.41 | 5,100 |
| 2022-12-13 | $0.37 | $0.43 | $0.37 | $0.40 | $0.40 | 23,372 |
| 2022-12-12 | $0.48 | $0.48 | $0.39 | $0.41 | $0.41 | 36,713 |
| 2022-12-09 | $0.41 | $0.41 | $0.38 | $0.39 | $0.39 | 23,507 |
| 2022-12-08 | $0.41 | $0.44 | $0.38 | $0.41 | $0.41 | 52,991 |
| 2022-12-07 | $0.45 | $0.45 | $0.43 | $0.44 | $0.44 | 14,887 |
| 2022-12-06 | $0.47 | $0.47 | $0.43 | $0.47 | $0.47 | 11,115 |
| 2022-12-05 | $0.48 | $0.48 | $0.45 | $0.46 | $0.46 | 4,585 |
| 2022-12-02 | $0.44 | $0.48 | $0.42 | $0.47 | $0.47 | 13,682 |
| 2022-12-01 | $0.41 | $0.44 | $0.41 | $0.43 | $0.43 | 7,746 |
| 2022-11-30 | $0.40 | $0.41 | $0.37 | $0.41 | $0.41 | 42,073 |
| 2022-11-29 | $0.39 | $0.40 | $0.37 | $0.38 | $0.38 | 31,104 |
| 2022-11-28 | $0.40 | $0.40 | $0.36 | $0.37 | $0.37 | 68,380 |
| 2022-11-25 | $0.42 | $0.42 | $0.40 | $0.40 | $0.40 | 17,812 |
| 2022-11-23 | $0.43 | $0.45 | $0.40 | $0.43 | $0.43 | 17,552 |
| 2022-11-22 | $0.44 | $0.46 | $0.41 | $0.42 | $0.42 | 26,384 |
| 2022-11-21 | $0.43 | $0.48 | $0.40 | $0.44 | $0.44 | 23,429 |
| 2022-11-18 | $0.44 | $0.48 | $0.42 | $0.46 | $0.46 | 22,590 |
| 2022-11-17 | $0.48 | $0.48 | $0.40 | $0.42 | $0.42 | 85,517 |
| 2022-11-16 | $0.51 | $0.54 | $0.46 | $0.47 | $0.47 | 29,813 |
| 2022-11-15 | $0.49 | $0.53 | $0.49 | $0.51 | $0.51 | 28,128 |
| 2022-11-14 | $0.54 | $0.60 | $0.47 | $0.53 | $0.53 | 46,800 |
| 2022-11-11 | $0.54 | $0.61 | $0.54 | $0.55 | $0.55 | 35,014 |
| 2022-11-10 | $0.63 | $0.63 | $0.57 | $0.57 | $0.57 | 32,839 |
| 2022-11-09 | $0.64 | $0.64 | $0.53 | $0.58 | $0.58 | 96,984 |
| 2022-11-08 | $0.72 | $0.72 | $0.61 | $0.62 | $0.62 | 21,928 |
| 2022-11-07 | $0.59 | $0.65 | $0.59 | $0.62 | $0.62 | 16,082 |
| 2022-11-04 | $0.60 | $0.62 | $0.59 | $0.59 | $0.59 | 42,579 |
| 2022-11-03 | $0.62 | $0.62 | $0.59 | $0.60 | $0.60 | 23,727 |
| 2022-11-02 | $0.64 | $0.64 | $0.59 | $0.61 | $0.61 | 17,083 |
| 2022-11-01 | $0.61 | $0.65 | $0.59 | $0.62 | $0.62 | 32,014 |
| 2022-10-31 | $0.60 | $0.66 | $0.60 | $0.61 | $0.61 | 20,624 |
| 2022-10-28 | $0.60 | $0.63 | $0.60 | $0.62 | $0.62 | 39,345 |
| 2022-10-27 | $0.63 | $0.66 | $0.60 | $0.66 | $0.66 | 14,828 |
| 2022-10-26 | $0.67 | $0.68 | $0.60 | $0.63 | $0.63 | 18,011 |
| 2022-10-25 | $0.63 | $0.69 | $0.57 | $0.66 | $0.66 | 39,746 |
| 2022-10-24 | $0.72 | $0.72 | $0.60 | $0.63 | $0.63 | 40,059 |
| 2022-10-21 | $0.57 | $0.75 | $0.57 | $0.63 | $0.63 | 147,549 |
| 2022-10-20 | $0.61 | $0.61 | $0.55 | $0.58 | $0.58 | 23,780 |
| 2022-10-19 | $0.57 | $0.61 | $0.57 | $0.58 | $0.58 | 25,040 |
| 2022-10-18 | $0.60 | $0.61 | $0.56 | $0.56 | $0.56 | 29,263 |
| 2022-10-17 | $0.54 | $0.60 | $0.54 | $0.57 | $0.57 | 28,977 |
| 2022-10-14 | $0.58 | $0.61 | $0.56 | $0.57 | $0.57 | 16,841 |
| 2022-10-13 | $0.60 | $0.60 | $0.55 | $0.57 | $0.57 | 14,076 |
| 2022-10-12 | $0.61 | $0.63 | $0.56 | $0.58 | $0.58 | 24,975 |
| 2022-10-11 | $0.63 | $0.63 | $0.58 | $0.58 | $0.58 | 13,283 |
| 2022-10-10 | $0.59 | $0.64 | $0.57 | $0.60 | $0.60 | 9,355 |
| 2022-10-07 | $0.59 | $0.64 | $0.56 | $0.61 | $0.61 | 22,273 |
| 2022-10-06 | $0.64 | $0.64 | $0.57 | $0.60 | $0.60 | 25,251 |
| 2022-10-05 | $0.60 | $0.64 | $0.58 | $0.62 | $0.62 | 22,215 |
| 2022-10-04 | $0.63 | $0.63 | $0.56 | $0.59 | $0.59 | 54,392 |
| 2022-10-03 | $0.63 | $0.64 | $0.56 | $0.60 | $0.60 | 49,562 |
| 2022-09-30 | $0.59 | $0.64 | $0.53 | $0.62 | $0.62 | 149,177 |
| 2022-09-29 | $0.64 | $0.65 | $0.55 | $0.59 | $0.59 | 184,651 |
| 2022-09-28 | $0.54 | $0.73 | $0.54 | $0.62 | $0.62 | 670,475 |
| 2022-09-27 | $0.57 | $0.58 | $0.53 | $0.55 | $0.55 | 25,978 |
| 2022-09-26 | $0.56 | $0.59 | $0.54 | $0.57 | $0.57 | 38,899 |
| 2022-09-23 | $0.49 | $0.57 | $0.49 | $0.55 | $0.55 | 242,840 |
| 2022-09-22 | $0.72 | $0.72 | $0.65 | $0.65 | $0.65 | 140,646 |
| 2022-09-21 | $0.78 | $0.80 | $0.70 | $0.72 | $0.72 | 106,907 |
| 2022-09-20 | $0.77 | $0.80 | $0.73 | $0.78 | $0.78 | 22,634 |
| 2022-09-19 | $0.80 | $0.82 | $0.72 | $0.73 | $0.73 | 249,135 |
| 2022-09-16 | $0.90 | $0.90 | $0.79 | $0.79 | $0.79 | 78,879 |
| 2022-09-15 | $0.75 | $0.92 | $0.74 | $0.88 | $0.88 | 181,313 |
| 2022-09-14 | $0.80 | $0.86 | $0.76 | $0.81 | $0.81 | 70,468 |
| 2022-09-13 | $0.90 | $0.93 | $0.76 | $0.76 | $0.76 | 206,045 |
| 2022-09-12 | $0.97 | $0.98 | $0.88 | $0.91 | $0.91 | 120,255 |
| 2022-09-09 | $0.92 | $0.98 | $0.84 | $0.95 | $0.95 | 119,696 |
| 2022-09-08 | $0.85 | $0.93 | $0.79 | $0.91 | $0.91 | 98,386 |
| 2022-09-07 | $0.80 | $0.85 | $0.76 | $0.85 | $0.85 | 83,760 |
| 2022-09-06 | $0.74 | $0.80 | $0.72 | $0.79 | $0.79 | 104,844 |
| 2022-09-02 | $0.73 | $0.77 | $0.67 | $0.71 | $0.71 | 50,382 |
| 2022-09-01 | $0.71 | $0.80 | $0.70 | $0.73 | $0.73 | 47,111 |
| 2022-08-31 | $0.79 | $0.81 | $0.74 | $0.80 | $0.80 | 38,375 |
| 2022-08-30 | $0.73 | $0.81 | $0.70 | $0.78 | $0.78 | 45,006 |
| 2022-08-29 | $0.73 | $0.73 | $0.71 | $0.71 | $0.71 | 45,134 |
| 2022-08-26 | $0.74 | $0.74 | $0.71 | $0.73 | $0.73 | 12,482 |
| 2022-08-25 | $0.75 | $0.76 | $0.71 | $0.74 | $0.74 | 35,404 |
| 2022-08-24 | $0.72 | $0.74 | $0.71 | $0.72 | $0.72 | 10,871 |
| 2022-08-23 | $0.73 | $0.77 | $0.72 | $0.72 | $0.72 | 23,827 |
| 2022-08-22 | $0.80 | $0.82 | $0.73 | $0.75 | $0.75 | 31,866 |
| 2022-08-19 | $0.79 | $0.79 | $0.74 | $0.77 | $0.77 | 40,047 |
| 2022-08-18 | $0.78 | $0.81 | $0.77 | $0.77 | $0.77 | 26,700 |
| 2022-08-17 | $0.81 | $0.83 | $0.78 | $0.79 | $0.79 | 16,267 |
| 2022-08-16 | $0.80 | $0.84 | $0.79 | $0.79 | $0.79 | 47,675 |
| 2022-08-15 | $0.84 | $0.84 | $0.76 | $0.80 | $0.80 | 54,563 |
| 2022-08-12 | $0.90 | $0.90 | $0.83 | $0.84 | $0.84 | 122,615 |
| 2022-08-11 | $0.92 | $0.97 | $0.84 | $0.95 | $0.95 | 165,961 |
| 2022-08-10 | $0.82 | $0.92 | $0.80 | $0.92 | $0.92 | 249,463 |
| 2022-08-09 | $0.78 | $0.83 | $0.77 | $0.81 | $0.81 | 49,075 |
| 2022-08-08 | $0.73 | $0.83 | $0.73 | $0.78 | $0.78 | 101,268 |
| 2022-08-05 | $0.68 | $0.73 | $0.68 | $0.73 | $0.73 | 22,798 |
| 2022-08-04 | $0.66 | $0.75 | $0.64 | $0.71 | $0.71 | 57,081 |
| 2022-08-03 | $0.68 | $0.70 | $0.63 | $0.64 | $0.64 | 41,828 |
| 2022-08-02 | $0.70 | $0.70 | $0.62 | $0.68 | $0.68 | 46,121 |
| 2022-08-01 | $0.62 | $0.69 | $0.60 | $0.65 | $0.65 | 42,278 |
| 2022-07-29 | $0.64 | $0.64 | $0.60 | $0.62 | $0.62 | 19,782 |
| 2022-07-28 | $0.63 | $0.64 | $0.60 | $0.61 | $0.61 | 44,186 |
| 2022-07-27 | $0.64 | $0.66 | $0.58 | $0.62 | $0.62 | 87,488 |
| 2022-07-26 | $0.71 | $0.73 | $0.59 | $0.64 | $0.64 | 49,486 |
| 2022-07-25 | $0.77 | $0.81 | $0.68 | $0.69 | $0.69 | 38,580 |
| 2022-07-22 | $0.79 | $0.79 | $0.70 | $0.73 | $0.73 | 24,907 |
| 2022-07-21 | $0.78 | $0.81 | $0.75 | $0.76 | $0.76 | 15,861 |
| 2022-07-20 | $0.84 | $0.88 | $0.79 | $0.81 | $0.81 | 20,761 |
| 2022-07-19 | $0.81 | $0.83 | $0.75 | $0.82 | $0.82 | 48,222 |
| 2022-07-18 | $0.66 | $0.82 | $0.64 | $0.79 | $0.79 | 114,147 |
| 2022-07-15 | $0.65 | $0.68 | $0.62 | $0.64 | $0.64 | 14,445 |
| 2022-07-14 | $0.63 | $0.65 | $0.63 | $0.63 | $0.63 | 8,033 |
| 2022-07-13 | $0.64 | $0.68 | $0.61 | $0.64 | $0.64 | 61,126 |
| 2022-07-12 | $0.68 | $0.68 | $0.61 | $0.61 | $0.61 | 70,060 |
| 2022-07-11 | $0.72 | $0.72 | $0.66 | $0.66 | $0.66 | 40,041 |
| 2022-07-08 | $0.80 | $0.80 | $0.70 | $0.71 | $0.71 | 65,536 |
| 2022-07-07 | $0.80 | $0.80 | $0.74 | $0.78 | $0.78 | 25,631 |
| 2022-07-06 | $0.80 | $0.80 | $0.74 | $0.74 | $0.74 | 9,790 |
| 2022-07-05 | $0.82 | $0.82 | $0.74 | $0.79 | $0.79 | 31,679 |
| 2022-07-01 | $0.82 | $0.82 | $0.76 | $0.78 | $0.78 | 48,452 |
| 2022-06-30 | $0.63 | $0.81 | $0.58 | $0.80 | $0.80 | 107,892 |
| 2022-06-29 | $0.69 | $0.74 | $0.64 | $0.70 | $0.70 | 97,880 |
| 2022-06-28 | $0.51 | $0.75 | $0.49 | $0.72 | $0.72 | 295,797 |
| 2022-06-27 | $0.53 | $0.55 | $0.50 | $0.51 | $0.51 | 32,557 |
| 2022-06-24 | $0.54 | $0.56 | $0.53 | $0.53 | $0.53 | 70,186 |
| 2022-06-23 | $0.60 | $0.61 | $0.50 | $0.51 | $0.51 | 117,699 |
| 2022-06-22 | $0.58 | $0.60 | $0.57 | $0.57 | $0.57 | 21,552 |
| 2022-06-21 | $0.58 | $0.61 | $0.57 | $0.57 | $0.57 | 52,630 |
| 2022-06-17 | $0.58 | $0.61 | $0.55 | $0.58 | $0.58 | 49,112 |
| 2022-06-16 | $0.59 | $0.64 | $0.57 | $0.58 | $0.58 | 70,708 |
| 2022-06-15 | $0.63 | $0.65 | $0.55 | $0.58 | $0.58 | 169,846 |
| 2022-06-14 | $0.61 | $0.62 | $0.59 | $0.59 | $0.59 | 61,283 |
| 2022-06-13 | $0.59 | $0.63 | $0.56 | $0.61 | $0.61 | 105,095 |
| 2022-06-10 | $0.63 | $0.63 | $0.57 | $0.59 | $0.59 | 162,652 |
| 2022-06-09 | $0.53 | $0.58 | $0.50 | $0.56 | $0.56 | 235,057 |
| 2022-06-08 | $0.43 | $0.53 | $0.41 | $0.52 | $0.52 | 134,761 |
| 2022-06-07 | $0.48 | $0.48 | $0.42 | $0.45 | $0.45 | 78,491 |
| 2022-06-06 | $0.48 | $0.48 | $0.40 | $0.44 | $0.44 | 65,945 |
| 2022-06-03 | $0.50 | $0.50 | $0.47 | $0.47 | $0.47 | 27,448 |
| 2022-06-02 | $0.46 | $0.48 | $0.44 | $0.48 | $0.48 | 42,239 |
| 2022-06-01 | $0.49 | $0.49 | $0.43 | $0.47 | $0.47 | 67,254 |
| 2022-05-31 | $0.46 | $0.49 | $0.45 | $0.46 | $0.46 | 64,094 |
| 2022-05-27 | $0.42 | $0.46 | $0.41 | $0.46 | $0.46 | 99,492 |
| 2022-05-26 | $0.39 | $0.43 | $0.38 | $0.43 | $0.43 | 138,457 |
| 2022-05-25 | $0.38 | $0.40 | $0.36 | $0.36 | $0.36 | 194,264 |
| 2022-05-24 | $0.41 | $0.43 | $0.38 | $0.39 | $0.39 | 144,764 |
| 2022-05-23 | $0.42 | $0.44 | $0.42 | $0.43 | $0.43 | 58,559 |
| 2022-05-20 | $0.43 | $0.45 | $0.39 | $0.42 | $0.42 | 138,708 |
| 2022-05-19 | $0.47 | $0.48 | $0.42 | $0.43 | $0.43 | 107,739 |
| 2022-05-18 | $0.46 | $0.50 | $0.42 | $0.44 | $0.44 | 62,639 |
| 2022-05-17 | $0.50 | $0.51 | $0.46 | $0.48 | $0.48 | 54,034 |
| 2022-05-16 | $0.49 | $0.51 | $0.47 | $0.48 | $0.48 | 130,767 |
| 2022-05-13 | $0.53 | $0.53 | $0.46 | $0.49 | $0.49 | 59,019 |
| 2022-05-12 | $0.44 | $0.51 | $0.43 | $0.46 | $0.46 | 208,957 |
| 2022-05-11 | $0.51 | $0.53 | $0.46 | $0.48 | $0.48 | 80,357 |
| 2022-05-10 | $0.56 | $0.57 | $0.48 | $0.51 | $0.51 | 123,990 |
| 2022-05-09 | $0.55 | $0.60 | $0.55 | $0.58 | $0.58 | 139,601 |
| 2022-05-06 | $0.60 | $0.61 | $0.56 | $0.57 | $0.57 | 44,007 |
| 2022-05-05 | $0.59 | $0.63 | $0.59 | $0.59 | $0.59 | 89,028 |
| 2022-05-04 | $0.60 | $0.62 | $0.58 | $0.59 | $0.59 | 142,009 |
| 2022-05-03 | $0.60 | $0.63 | $0.53 | $0.60 | $0.60 | 165,210 |
| 2022-05-02 | $0.67 | $0.67 | $0.57 | $0.62 | $0.62 | 218,337 |
| 2022-04-29 | $0.69 | $0.70 | $0.60 | $0.65 | $0.65 | 96,482 |
| 2022-04-28 | $0.68 | $0.71 | $0.65 | $0.68 | $0.68 | 82,880 |
| 2022-04-27 | $0.75 | $0.75 | $0.65 | $0.69 | $0.69 | 208,627 |
| 2022-04-26 | $0.81 | $0.87 | $0.73 | $0.75 | $0.75 | 200,445 |
| 2022-04-25 | $0.86 | $0.87 | $0.82 | $0.82 | $0.82 | 26,281 |
| 2022-04-22 | $0.87 | $0.88 | $0.80 | $0.86 | $0.86 | 88,912 |
| 2022-04-21 | $0.88 | $0.93 | $0.88 | $0.88 | $0.88 | 33,708 |
| 2022-04-20 | $0.89 | $0.91 | $0.86 | $0.91 | $0.91 | 27,170 |
| 2022-04-19 | $0.90 | $0.94 | $0.87 | $0.90 | $0.90 | 57,993 |
| 2022-04-18 | $0.91 | $0.94 | $0.89 | $0.91 | $0.91 | 60,485 |
| 2022-04-14 | $0.92 | $0.95 | $0.85 | $0.91 | $0.91 | 147,771 |
| 2022-04-13 | $0.93 | $0.95 | $0.90 | $0.91 | $0.91 | 112,569 |
| 2022-04-12 | $0.94 | $1.00 | $0.91 | $0.95 | $0.95 | 72,543 |
| 2022-04-11 | $0.99 | $1.02 | $0.96 | $0.97 | $0.97 | 75,580 |
| 2022-04-08 | $0.98 | $1.00 | $0.97 | $0.99 | $0.99 | 22,325 |
| 2022-04-07 | $0.99 | $1.02 | $0.95 | $0.98 | $0.98 | 46,445 |
| 2022-04-06 | $1.03 | $1.03 | $0.99 | $1.00 | $1.00 | 46,149 |
| 2022-04-05 | $1.01 | $1.05 | $1.01 | $1.02 | $1.02 | 21,099 |
| 2022-04-04 | $1.04 | $1.06 | $1.01 | $1.03 | $1.03 | 25,239 |
| 2022-04-01 | $1.03 | $1.07 | $1.00 | $1.04 | $1.04 | 84,061 |
| 2022-03-31 | $1.08 | $1.08 | $1.04 | $1.05 | $1.05 | 47,265 |
| 2022-03-30 | $1.02 | $1.10 | $1.02 | $1.09 | $1.09 | 65,580 |
| 2022-03-29 | $1.05 | $1.08 | $1.00 | $1.05 | $1.05 | 316,892 |
| 2022-03-28 | $1.10 | $1.10 | $1.05 | $1.06 | $1.06 | 76,976 |
| 2022-03-25 | $1.11 | $1.14 | $1.08 | $1.10 | $1.10 | 97,203 |
| 2022-03-24 | $1.15 | $1.17 | $1.07 | $1.08 | $1.08 | 106,400 |
| 2022-03-23 | $1.16 | $1.16 | $1.11 | $1.14 | $1.14 | 135,437 |
| 2022-03-22 | $1.08 | $1.20 | $1.08 | $1.16 | $1.16 | 295,375 |
| 2022-03-21 | $1.12 | $1.14 | $1.03 | $1.10 | $1.10 | 350,828 |
| 2022-03-18 | $1.10 | $1.15 | $1.09 | $1.15 | $1.15 | 282,658 |
| 2022-03-17 | $1.08 | $1.17 | $1.04 | $1.10 | $1.10 | 1,997,934 |
| 2022-03-16 | $1.02 | $1.04 | $0.98 | $0.99 | $0.99 | 283,900 |
| 2022-03-15 | $0.99 | $1.08 | $0.98 | $1.01 | $1.01 | 218,940 |
| 2022-03-14 | $1.11 | $1.13 | $1.00 | $1.01 | $1.01 | 174,604 |
| 2022-03-11 | $1.21 | $1.23 | $1.11 | $1.12 | $1.12 | 136,623 |
| 2022-03-10 | $1.25 | $1.29 | $1.19 | $1.24 | $1.24 | 145,299 |
| 2022-03-09 | $1.25 | $1.35 | $1.25 | $1.26 | $1.26 | 475,231 |
| 2022-03-08 | $1.44 | $1.50 | $1.09 | $1.40 | $1.40 | 1,566,934 |
| 2022-03-07 | $1.05 | $1.37 | $1.02 | $1.27 | $1.27 | 1,217,030 |
| 2022-03-04 | $1.22 | $1.22 | $1.01 | $1.07 | $1.07 | 440,595 |
| 2022-03-03 | $1.24 | $1.26 | $1.11 | $1.25 | $1.25 | 661,027 |
| 2022-03-02 | $1.08 | $1.11 | $0.91 | $1.04 | $1.04 | 202,864 |
| 2022-03-01 | $1.15 | $1.15 | $1.04 | $1.06 | $1.06 | 25,461 |
| 2022-02-28 | $1.04 | $1.17 | $1.01 | $1.12 | $1.12 | 55,885 |
| 2022-02-25 | $0.97 | $1.14 | $0.97 | $1.05 | $1.05 | 52,009 |
| 2022-02-24 | $0.88 | $1.05 | $0.80 | $0.97 | $0.97 | 130,777 |
| 2022-02-23 | $1.03 | $1.09 | $0.97 | $1.01 | $1.01 | 114,335 |
| 2022-02-22 | $1.16 | $1.16 | $1.00 | $1.02 | $1.02 | 140,430 |
| 2022-02-18 | $1.16 | $1.16 | $1.06 | $1.10 | $1.10 | 70,990 |
| 2022-02-17 | $1.17 | $1.18 | $1.14 | $1.17 | $1.17 | 43,715 |
| 2022-02-16 | $1.19 | $1.23 | $1.17 | $1.19 | $1.19 | 42,572 |
| 2022-02-15 | $1.21 | $1.24 | $1.17 | $1.20 | $1.20 | 46,003 |
| 2022-02-14 | $1.15 | $1.20 | $1.14 | $1.17 | $1.17 | 23,963 |
| 2022-02-11 | $1.21 | $1.25 | $1.12 | $1.17 | $1.17 | 105,996 |
| 2022-02-10 | $1.35 | $1.35 | $1.21 | $1.22 | $1.22 | 117,299 |
| 2022-02-09 | $1.29 | $1.35 | $1.22 | $1.34 | $1.34 | 113,576 |
| 2022-02-08 | $1.19 | $1.28 | $1.19 | $1.27 | $1.27 | 58,391 |
| 2022-02-07 | $1.17 | $1.23 | $1.15 | $1.22 | $1.22 | 55,444 |
| 2022-02-04 | $1.17 | $1.23 | $1.14 | $1.19 | $1.19 | 68,936 |
| 2022-02-03 | $1.18 | $1.24 | $1.15 | $1.19 | $1.19 | 50,523 |
| 2022-02-02 | $1.25 | $1.31 | $1.21 | $1.22 | $1.22 | 81,350 |
| 2022-02-01 | $1.19 | $1.33 | $1.19 | $1.31 | $1.31 | 286,008 |
| 2022-01-31 | $1.18 | $1.18 | $1.09 | $1.16 | $1.16 | 246,345 |
| 2022-01-28 | $1.07 | $1.14 | $1.01 | $1.12 | $1.12 | 378,152 |
| 2022-01-27 | $1.22 | $1.24 | $1.10 | $1.10 | $1.10 | 265,378 |
| 2022-01-26 | $1.21 | $1.28 | $1.14 | $1.17 | $1.17 | 251,039 |
| 2022-01-25 | $1.15 | $1.23 | $1.08 | $1.18 | $1.18 | 69,977 |
| 2022-01-24 | $1.14 | $1.18 | $0.97 | $1.17 | $1.17 | 503,528 |
| 2022-01-21 | $1.30 | $1.32 | $1.17 | $1.19 | $1.19 | 201,262 |
| 2022-01-20 | $1.19 | $1.39 | $1.18 | $1.26 | $1.26 | 573,189 |
| 2022-01-19 | $1.28 | $1.28 | $1.16 | $1.18 | $1.18 | 247,792 |
| 2022-01-18 | $1.29 | $1.37 | $1.21 | $1.21 | $1.21 | 313,827 |
| 2022-01-14 | $1.33 | $1.37 | $1.25 | $1.27 | $1.27 | 189,740 |
| 2022-01-13 | $1.45 | $1.45 | $1.33 | $1.35 | $1.35 | 100,206 |
| 2022-01-12 | $1.44 | $1.50 | $1.41 | $1.42 | $1.42 | 251,485 |
| 2022-01-11 | $1.41 | $1.44 | $1.32 | $1.40 | $1.40 | 104,136 |
| 2022-01-10 | $1.43 | $1.45 | $1.38 | $1.38 | $1.38 | 103,953 |
| 2022-01-07 | $1.44 | $1.60 | $1.37 | $1.44 | $1.44 | 402,483 |
| 2022-01-06 | $1.45 | $1.57 | $1.37 | $1.44 | $1.44 | 814,540 |
| 2022-01-05 | $1.45 | $1.49 | $1.42 | $1.43 | $1.43 | 128,799 |
| 2022-01-04 | $1.46 | $1.52 | $1.40 | $1.45 | $1.45 | 379,973 |
| 2022-01-03 | $1.42 | $1.50 | $1.36 | $1.49 | $1.49 | 369,138 |
| 2021-12-31 | $1.41 | $1.45 | $1.36 | $1.38 | $1.38 | 419,994 |
| 2021-12-30 | $1.43 | $1.47 | $1.38 | $1.42 | $1.42 | 454,381 |
| 2021-12-29 | $1.55 | $1.56 | $1.44 | $1.46 | $1.46 | 136,698 |
| 2021-12-28 | $1.54 | $1.67 | $1.48 | $1.58 | $1.58 | 525,353 |
| 2021-12-27 | $1.70 | $1.70 | $1.53 | $1.57 | $1.57 | 311,930 |
| 2021-12-23 | $1.60 | $1.75 | $1.57 | $1.74 | $1.74 | 445,140 |
| 2021-12-22 | $1.65 | $1.70 | $1.56 | $1.57 | $1.57 | 288,201 |
| 2021-12-21 | $1.65 | $1.69 | $1.61 | $1.67 | $1.67 | 398,848 |
| 2021-12-20 | $1.74 | $1.77 | $1.56 | $1.69 | $1.69 | 375,541 |
| 2021-12-17 | $2.01 | $2.07 | $1.74 | $1.76 | $1.76 | 491,809 |
| 2021-12-16 | $2.01 | $2.06 | $1.83 | $1.97 | $1.97 | 333,138 |
| 2021-12-15 | $1.99 | $2.04 | $1.85 | $2.04 | $2.04 | 139,705 |
| 2021-12-14 | $2.10 | $2.17 | $1.91 | $1.93 | $1.93 | 324,228 |
| 2021-12-13 | $2.23 | $2.28 | $2.06 | $2.15 | $2.15 | 150,201 |
| 2021-12-10 | $2.24 | $2.35 | $2.21 | $2.21 | $2.21 | 44,690 |
| 2021-12-09 | $2.51 | $2.51 | $2.22 | $2.22 | $2.22 | 84,290 |
| 2021-12-08 | $2.35 | $2.69 | $2.33 | $2.52 | $2.52 | 247,572 |
| 2021-12-07 | $2.29 | $2.44 | $2.20 | $2.38 | $2.38 | 228,616 |
| 2021-12-06 | $2.10 | $2.25 | $2.02 | $2.18 | $2.18 | 110,016 |
| 2021-12-03 | $2.36 | $2.36 | $2.03 | $2.17 | $2.17 | 330,417 |
| 2021-12-02 | $2.27 | $2.40 | $2.16 | $2.32 | $2.32 | 214,907 |
| 2021-12-01 | $2.46 | $2.59 | $2.42 | $2.45 | $2.45 | 168,028 |
| 2021-11-30 | $2.53 | $2.98 | $2.39 | $2.49 | $2.49 | 896,189 |
| 2021-11-29 | $2.46 | $2.56 | $2.45 | $2.54 | $2.54 | 81,388 |
| 2021-11-26 | $2.37 | $2.54 | $2.35 | $2.47 | $2.47 | 71,729 |
| 2021-11-24 | $2.45 | $2.58 | $2.41 | $2.48 | $2.48 | 168,206 |
| 2021-11-23 | $2.42 | $2.51 | $2.33 | $2.45 | $2.45 | 133,712 |
| 2021-11-22 | $2.72 | $2.73 | $2.37 | $2.42 | $2.42 | 280,890 |
| 2021-11-19 | $2.61 | $2.69 | $2.56 | $2.68 | $2.68 | 103,331 |
| 2021-11-18 | $2.74 | $2.74 | $2.61 | $2.65 | $2.65 | 218,151 |
| 2021-11-17 | $2.68 | $2.68 | $2.56 | $2.61 | $2.61 | 529,081 |
| 2021-11-16 | $2.74 | $2.75 | $2.65 | $2.69 | $2.69 | 182,293 |
| 2021-11-15 | $2.71 | $2.78 | $2.65 | $2.74 | $2.74 | 167,970 |
| 2021-11-12 | $2.70 | $2.75 | $2.67 | $2.71 | $2.71 | 134,022 |
| 2021-11-11 | $2.75 | $2.76 | $2.63 | $2.71 | $2.71 | 199,040 |
| 2021-11-10 | $2.76 | $2.78 | $2.71 | $2.77 | $2.77 | 157,806 |
| 2021-11-09 | $2.83 | $2.93 | $2.72 | $2.82 | $2.82 | 801,660 |
| 2021-11-08 | $2.95 | $3.20 | $2.92 | $3.18 | $3.18 | 877,058 |
| 2021-11-05 | $2.92 | $3.00 | $2.90 | $2.93 | $2.93 | 142,301 |
| 2021-11-04 | $2.99 | $3.00 | $2.87 | $2.93 | $2.93 | 149,456 |
| 2021-11-03 | $2.88 | $3.05 | $2.83 | $2.99 | $2.99 | 291,837 |
| 2021-11-02 | $2.80 | $2.88 | $2.77 | $2.88 | $2.88 | 265,494 |
| 2021-11-01 | $2.93 | $2.94 | $2.79 | $2.85 | $2.85 | 298,643 |
| 2021-10-29 | $2.96 | $2.99 | $2.90 | $2.96 | $2.96 | 190,113 |
| 2021-10-28 | $2.89 | $3.04 | $2.82 | $2.94 | $2.94 | 637,063 |
| 2021-10-27 | $2.76 | $2.93 | $2.73 | $2.88 | $2.88 | 520,677 |
| 2021-10-26 | $2.82 | $2.88 | $2.65 | $2.74 | $2.74 | 851,567 |
| 2021-10-25 | $2.89 | $2.94 | $2.78 | $2.79 | $2.79 | 391,092 |
| 2021-10-22 | $2.99 | $2.99 | $2.71 | $2.91 | $2.91 | 757,233 |
| 2021-10-21 | $3.08 | $3.13 | $2.88 | $2.97 | $2.97 | 823,354 |
| 2021-10-20 | $3.10 | $3.14 | $3.02 | $3.10 | $3.10 | 300,133 |
| 2021-10-19 | $3.13 | $3.26 | $3.06 | $3.10 | $3.10 | 521,421 |
| 2021-10-18 | $3.10 | $3.23 | $3.09 | $3.17 | $3.17 | 384,984 |
| 2021-10-15 | $3.09 | $3.25 | $3.08 | $3.11 | $3.11 | 486,716 |
| 2021-10-14 | $3.21 | $3.27 | $3.11 | $3.13 | $3.13 | 425,371 |
| 2021-10-13 | $3.24 | $3.32 | $3.06 | $3.25 | $3.25 | 892,178 |
| 2021-10-12 | $3.41 | $3.43 | $3.23 | $3.31 | $3.31 | 1,617,908 |
| 2021-10-11 | $3.89 | $4.40 | $3.57 | $3.68 | $3.68 | 29,676,241 |
| 2021-10-08 | $3.15 | $3.58 | $3.15 | $3.46 | $3.46 | 938,932 |
| 2021-10-07 | $3.13 | $3.44 | $3.01 | $3.25 | $3.25 | 1,402,291 |
| 2021-10-06 | $3.00 | $3.25 | $2.91 | $3.06 | $3.06 | 460,841 |
| 2021-10-05 | $3.18 | $3.40 | $2.86 | $3.14 | $3.14 | 2,323,867 |
| 2021-10-04 | $3.61 | $3.62 | $3.03 | $3.21 | $3.21 | 1,287,583 |
| 2021-10-01 | $4.01 | $4.05 | $3.45 | $3.65 | $3.65 | 1,543,297 |
| 2021-09-30 | $3.89 | $4.56 | $3.82 | $4.09 | $4.09 | 4,779,165 |
| 2021-09-29 | $3.24 | $4.80 | $3.06 | $3.90 | $3.90 | 8,309,085 |
| 2021-09-28 | $3.25 | $3.40 | $3.00 | $3.24 | $3.24 | 1,203,338 |
| 2021-09-27 | $3.38 | $3.65 | $3.16 | $3.32 | $3.32 | 1,533,116 |
| 2021-09-24 | $2.86 | $3.54 | $2.86 | $3.32 | $3.32 | 2,704,176 |
| 2021-09-23 | $3.36 | $3.42 | $2.82 | $2.90 | $2.90 | 1,839,299 |
| 2021-09-22 | $3.46 | $3.93 | $3.36 | $3.38 | $3.38 | 1,159,935 |
| 2021-09-21 | $3.95 | $3.97 | $3.30 | $3.48 | $3.48 | 2,095,761 |
| 2021-09-20 | $4.10 | $4.27 | $3.90 | $3.94 | $3.94 | 2,292,702 |
| 2021-09-17 | $4.83 | $4.96 | $4.51 | $4.56 | $4.56 | 3,149,961 |
| 2021-09-16 | $4.48 | $5.49 | $4.29 | $5.20 | $5.20 | 13,226,678 |
| 2021-09-15 | $4.48 | $4.90 | $4.09 | $4.54 | $4.54 | 13,150,009 |
EzFill Holdings Inc (EZFL) News Headlines
Recent EzFill Holdings Inc (EZFL) News
Similar Companies to EzFill Holdings Inc (EZFL) 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 | -- | -- | -- |