Grayscale Horizen Trust (HZEN) Exchange: OTCQX
Data as of April 25, 2024
$5.60 ($-0.69) -10.97%
Grayscale Horizen Trust - Daily Information
Click for more stock information on Grayscale Horizen Trust.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $6.04 |
| Previous Close | $5.60 |
| High | $6.04 |
| Low | $5.45 |
| Adjusted Open | $6.04 |
| Previous Adjusted Close | $5.60 |
| Adjusted High | $6.04 |
| Adjusted Low | $5.45 |
About Grayscale Horizen Trust (HZEN)
Grayscale Horizen Trust
Invest in Grayscale Horizen Trust (HZEN)
Historical Stock Data for Grayscale Horizen Trust (HZEN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | $6.04 | $6.04 | $5.45 | $5.60 | $5.60 | 34,131 |
| 2024-04-24 | $6.50 | $6.50 | $6.10 | $6.29 | $6.29 | 18,700 |
| 2024-04-23 | $6.54 | $6.78 | $6.30 | $6.30 | $6.30 | 39,856 |
| 2024-04-22 | $5.80 | $6.95 | $5.80 | $6.39 | $6.39 | 31,760 |
| 2024-04-19 | $5.80 | $5.95 | $5.35 | $5.35 | $5.35 | 33,412 |
| 2024-04-18 | $5.16 | $5.62 | $5.16 | $5.32 | $5.32 | 29,786 |
| 2024-04-17 | $5.34 | $5.78 | $5.23 | $5.30 | $5.30 | 23,175 |
| 2024-04-16 | $5.85 | $5.85 | $5.07 | $5.45 | $5.45 | 53,654 |
| 2024-04-15 | $5.98 | $6.93 | $5.85 | $5.93 | $5.93 | 28,086 |
| 2024-04-12 | $6.25 | $6.90 | $5.77 | $5.78 | $5.78 | 39,455 |
| 2024-04-11 | $7.15 | $7.15 | $6.17 | $6.55 | $6.55 | 42,251 |
| 2024-04-10 | $7.08 | $7.50 | $6.87 | $7.13 | $7.13 | 47,235 |
| 2024-04-09 | $7.51 | $7.78 | $7.25 | $7.51 | $7.51 | 270,390 |
| 2024-04-08 | $7.82 | $8.05 | $7.40 | $7.79 | $7.79 | 40,297 |
| 2024-04-05 | $7.78 | $7.86 | $7.65 | $7.79 | $7.79 | 40,297 |
| 2024-04-04 | $7.55 | $8.05 | $7.55 | $7.55 | $7.55 | 63,825 |
| 2024-04-03 | $7.53 | $7.60 | $7.50 | $7.55 | $7.55 | 63,825 |
| 2024-04-02 | $7.61 | $7.88 | $7.60 | $7.62 | $7.62 | 73,904 |
| 2024-04-01 | $8.03 | $8.20 | $7.50 | $7.89 | $7.89 | 208,096 |
| 2024-03-28 | $8.00 | $8.20 | $7.99 | $8.18 | $8.18 | 103,008 |
| 2024-03-27 | $8.12 | $8.79 | $7.50 | $8.01 | $8.01 | 232,754 |
| 2024-03-26 | $8.04 | $8.75 | $8.01 | $8.40 | $8.40 | 38,819 |
| 2024-03-25 | $8.06 | $8.10 | $7.50 | $8.00 | $8.00 | 95,666 |
| 2024-03-22 | $7.61 | $7.86 | $7.26 | $7.70 | $7.70 | 28,053 |
| 2024-03-21 | $7.41 | $7.92 | $7.25 | $7.54 | $7.54 | 25,886 |
| 2024-03-20 | $6.94 | $7.09 | $6.71 | $7.00 | $7.00 | 47,461 |
| 2024-03-19 | $6.90 | $6.96 | $6.70 | $6.87 | $6.87 | 107,151 |
| 2024-03-18 | $7.25 | $7.25 | $6.75 | $7.00 | $7.00 | 78,318 |
| 2024-03-15 | $7.59 | $7.94 | $6.75 | $7.00 | $7.00 | 145,299 |
| 2024-03-14 | $8.54 | $8.60 | $7.81 | $8.52 | $8.52 | 133,796 |
| 2024-03-13 | $7.64 | $9.70 | $7.64 | $8.52 | $8.52 | 133,796 |
| 2024-03-12 | $8.78 | $8.84 | $6.50 | $8.50 | $8.50 | 309,263 |
| 2024-03-11 | $9.01 | $10.45 | $8.30 | $8.50 | $8.50 | 309,263 |
| 2024-03-08 | $7.52 | $9.10 | $7.52 | $8.47 | $8.47 | 121,012 |
| 2024-03-07 | $6.90 | $8.99 | $6.20 | $7.41 | $7.41 | 180,511 |
| 2024-03-06 | $5.99 | $7.32 | $5.77 | $6.86 | $6.86 | 85,295 |
| 2024-03-05 | $5.20 | $6.89 | $5.11 | $5.80 | $5.80 | 126,419 |
| 2024-03-04 | $4.05 | $5.05 | $4.05 | $4.99 | $4.99 | 81,311 |
| 2024-03-01 | $4.30 | $4.47 | $4.00 | $4.04 | $4.04 | 24,494 |
| 2024-02-29 | $4.52 | $4.55 | $4.23 | $4.45 | $4.45 | 32,087 |
| 2024-02-28 | $4.16 | $4.71 | $4.05 | $4.55 | $4.55 | 44,810 |
| 2024-02-27 | $4.00 | $4.16 | $3.89 | $4.16 | $4.16 | 51,695 |
| 2024-02-26 | $4.31 | $4.38 | $3.55 | $4.08 | $4.08 | 31,458 |
| 2024-02-23 | $4.12 | $4.49 | $4.03 | $4.03 | $4.03 | 24,398 |
| 2024-02-22 | $3.99 | $4.37 | $3.85 | $4.25 | $4.25 | 28,608 |
| 2024-02-21 | $4.00 | $4.38 | $3.65 | $3.77 | $3.77 | 56,055 |
| 2024-02-20 | $3.44 | $4.13 | $3.27 | $4.01 | $4.01 | 36,775 |
| 2024-02-16 | $3.15 | $3.70 | $3.15 | $3.38 | $3.38 | 34,618 |
| 2024-02-15 | $3.65 | $4.10 | $2.71 | $3.19 | $3.19 | 91,109 |
| 2024-02-14 | $2.23 | $4.17 | $2.23 | $3.63 | $3.63 | 201,752 |
| 2024-02-13 | $1.84 | $2.16 | $1.83 | $2.16 | $2.16 | 132,402 |
| 2024-02-12 | $1.75 | $1.84 | $1.65 | $1.80 | $1.80 | 83,680 |
| 2024-02-09 | $1.73 | $1.82 | $1.65 | $1.79 | $1.79 | 16,691 |
| 2024-02-08 | $1.78 | $1.80 | $1.72 | $1.77 | $1.77 | 5,375 |
| 2024-02-07 | $1.72 | $1.75 | $1.70 | $1.73 | $1.73 | 8,424 |
| 2024-02-06 | $1.71 | $1.88 | $1.70 | $1.71 | $1.71 | 27,703 |
| 2024-02-05 | $1.67 | $1.91 | $1.65 | $1.69 | $1.69 | 22,396 |
| 2024-02-02 | $1.70 | $1.77 | $1.65 | $1.70 | $1.70 | 20,439 |
| 2024-02-01 | $1.70 | $1.75 | $1.67 | $1.70 | $1.70 | 19,504 |
| 2024-01-31 | $1.89 | $1.89 | $1.68 | $1.71 | $1.71 | 15,925 |
| 2024-01-30 | $1.89 | $2.00 | $1.86 | $1.92 | $1.92 | 48,268 |
| 2024-01-29 | $1.70 | $1.82 | $1.69 | $1.82 | $1.82 | 65,278 |
| 2024-01-26 | $1.68 | $1.74 | $1.63 | $1.65 | $1.65 | 19,449 |
| 2024-01-25 | $1.66 | $1.70 | $1.61 | $1.68 | $1.68 | 18,005 |
| 2024-01-24 | $1.73 | $1.78 | $1.60 | $1.67 | $1.67 | 43,268 |
| 2024-01-23 | $1.80 | $1.80 | $1.66 | $1.72 | $1.72 | 24,990 |
| 2024-01-22 | $1.85 | $1.89 | $1.80 | $1.82 | $1.82 | 7,389 |
| 2024-01-19 | $1.93 | $1.93 | $1.81 | $1.81 | $1.81 | 12,786 |
| 2024-01-18 | $1.80 | $2.00 | $1.68 | $1.94 | $1.94 | 85,078 |
| 2024-01-17 | $1.80 | $2.00 | $1.62 | $1.73 | $1.73 | 87,024 |
| 2024-01-16 | $1.60 | $2.00 | $1.60 | $1.77 | $1.77 | 91,155 |
| 2024-01-12 | $1.76 | $1.85 | $1.60 | $1.60 | $1.60 | 43,394 |
| 2024-01-11 | $1.61 | $1.74 | $1.60 | $1.69 | $1.69 | 112,200 |
| 2024-01-10 | $1.60 | $1.60 | $1.45 | $1.60 | $1.60 | 27,890 |
| 2024-01-09 | $1.55 | $1.79 | $1.45 | $1.57 | $1.57 | 56,720 |
| 2024-01-08 | $1.59 | $1.88 | $1.55 | $1.55 | $1.55 | 29,473 |
| 2024-01-05 | $1.95 | $1.95 | $1.35 | $1.55 | $1.55 | 65,834 |
| 2024-01-04 | $1.87 | $1.87 | $1.18 | $1.85 | $1.85 | 24,881 |
| 2024-01-03 | $1.91 | $1.91 | $1.39 | $1.67 | $1.67 | 20,668 |
| 2024-01-02 | $2.05 | $2.05 | $1.75 | $1.94 | $1.94 | 35,867 |
| 2023-12-29 | $1.75 | $1.95 | $1.50 | $1.85 | $1.85 | 46,615 |
| 2023-12-28 | $1.78 | $1.78 | $1.70 | $1.78 | $1.78 | 28,901 |
| 2023-12-27 | $1.81 | $1.96 | $1.67 | $1.77 | $1.77 | 82,697 |
| 2023-12-26 | $1.73 | $1.88 | $1.51 | $1.70 | $1.70 | 61,733 |
| 2023-12-22 | $1.73 | $1.87 | $1.55 | $1.75 | $1.75 | 33,966 |
| 2023-12-21 | $1.68 | $1.86 | $1.55 | $1.82 | $1.82 | 70,941 |
| 2023-12-20 | $1.69 | $1.82 | $1.31 | $1.60 | $1.60 | 33,400 |
| 2023-12-19 | $1.59 | $1.74 | $1.59 | $1.64 | $1.64 | 56,548 |
| 2023-12-18 | $1.55 | $1.63 | $1.37 | $1.52 | $1.52 | 18,950 |
| 2023-12-15 | $1.56 | $1.56 | $1.47 | $1.54 | $1.54 | 21,777 |
| 2023-12-14 | $1.36 | $1.63 | $1.32 | $1.53 | $1.53 | 26,109 |
| 2023-12-13 | $1.48 | $1.49 | $1.29 | $1.39 | $1.39 | 88,114 |
| 2023-12-12 | $1.44 | $1.59 | $1.03 | $1.44 | $1.44 | 17,479 |
| 2023-12-11 | $1.45 | $1.67 | $1.40 | $1.45 | $1.45 | 29,258 |
| 2023-12-08 | $1.68 | $1.68 | $1.35 | $1.45 | $1.45 | 92,347 |
| 2023-12-07 | $1.91 | $1.91 | $1.25 | $1.60 | $1.60 | 118,868 |
| 2023-12-06 | $1.67 | $2.16 | $1.65 | $1.90 | $1.90 | 85,964 |
| 2023-12-05 | $1.67 | $1.68 | $1.61 | $1.67 | $1.67 | 34,834 |
| 2023-12-04 | $1.40 | $1.67 | $1.30 | $1.67 | $1.67 | 71,381 |
| 2023-12-01 | $1.29 | $1.41 | $1.24 | $1.39 | $1.39 | 15,993 |
| 2023-11-30 | $1.18 | $1.18 | $1.12 | $1.18 | $1.18 | 5,970 |
| 2023-11-29 | $1.21 | $1.38 | $1.14 | $1.20 | $1.20 | 5,474 |
| 2023-11-28 | $1.19 | $1.22 | $1.13 | $1.15 | $1.15 | 9,970 |
| 2023-11-27 | $1.30 | $1.45 | $1.11 | $1.22 | $1.22 | 25,002 |
| 2023-11-24 | $1.36 | $1.40 | $1.29 | $1.29 | $1.29 | 3,356 |
| 2023-11-22 | $1.33 | $1.40 | $1.20 | $1.32 | $1.32 | 18,073 |
| 2023-11-21 | $1.27 | $1.35 | $1.26 | $1.35 | $1.35 | 2,049 |
| 2023-11-20 | $1.16 | $1.69 | $1.13 | $1.40 | $1.40 | 59,667 |
| 2023-11-17 | $1.15 | $1.20 | $1.11 | $1.14 | $1.14 | 21,533 |
| 2023-11-16 | $1.31 | $1.31 | $1.06 | $1.11 | $1.11 | 27,840 |
| 2023-11-15 | $1.35 | $1.47 | $1.22 | $1.30 | $1.30 | 41,475 |
| 2023-11-14 | $1.53 | $1.54 | $1.29 | $1.35 | $1.35 | 21,568 |
| 2023-11-13 | $1.38 | $1.74 | $1.35 | $1.55 | $1.55 | 99,922 |
| 2023-11-10 | $1.03 | $1.36 | $1.03 | $1.30 | $1.30 | 39,663 |
| 2023-11-09 | $1.17 | $1.33 | $1.01 | $1.08 | $1.08 | 42,665 |
| 2023-11-08 | $0.97 | $1.15 | $0.97 | $1.15 | $1.15 | 56,217 |
| 2023-11-07 | $0.90 | $1.09 | $0.87 | $1.05 | $1.05 | 97,838 |
| 2023-11-06 | $0.80 | $0.91 | $0.80 | $0.88 | $0.88 | 85,795 |
| 2023-11-03 | $0.75 | $0.81 | $0.69 | $0.81 | $0.81 | 8,000 |
| 2023-11-02 | $0.83 | $0.83 | $0.70 | $0.80 | $0.80 | 7,905 |
| 2023-11-01 | $0.76 | $0.83 | $0.74 | $0.81 | $0.81 | 18,776 |
| 2023-10-31 | $0.72 | $0.77 | $0.68 | $0.74 | $0.74 | 19,013 |
| 2023-10-30 | $0.66 | $0.75 | $0.66 | $0.71 | $0.71 | 18,606 |
| 2023-10-27 | $0.85 | $0.85 | $0.66 | $0.72 | $0.72 | 8,690 |
| 2023-10-26 | $0.80 | $0.80 | $0.70 | $0.80 | $0.80 | 14,214 |
| 2023-10-25 | $0.67 | $0.85 | $0.67 | $0.85 | $0.85 | 3,950 |
| 2023-10-24 | $0.88 | $0.90 | $0.63 | $0.85 | $0.85 | 8,975 |
| 2023-10-23 | $0.75 | $0.81 | $0.66 | $0.79 | $0.79 | 6,381 |
| 2023-10-20 | $0.81 | $0.81 | $0.76 | $0.80 | $0.80 | 675 |
| 2023-10-19 | $0.78 | $0.78 | $0.78 | $0.78 | $0.78 | 13 |
| 2023-10-18 | $0.81 | $0.81 | $0.70 | $0.78 | $0.78 | 2,102 |
| 2023-10-17 | $0.61 | $0.81 | $0.61 | $0.81 | $0.81 | 11,700 |
| 2023-10-16 | $0.66 | $0.71 | $0.62 | $0.71 | $0.71 | 8,196 |
| 2023-10-13 | $0.66 | $0.71 | $0.66 | $0.71 | $0.71 | 6,105 |
| 2023-10-12 | $0.70 | $0.72 | $0.66 | $0.72 | $0.72 | 1,052 |
| 2023-10-11 | $0.70 | $0.72 | $0.63 | $0.72 | $0.72 | 7,113 |
| 2023-10-10 | $0.75 | $0.79 | $0.75 | $0.79 | $0.79 | 650 |
| 2023-10-09 | $0.63 | $0.79 | $0.63 | $0.79 | $0.79 | 3,737 |
| 2023-10-06 | $0.79 | $0.79 | $0.79 | $0.79 | $0.79 | 135 |
| 2023-10-05 | $0.79 | $0.79 | $0.79 | $0.79 | $0.79 | 520 |
| 2023-10-04 | $0.68 | $0.79 | $0.68 | $0.70 | $0.70 | 6,897 |
| 2023-10-03 | $0.79 | $0.79 | $0.79 | $0.79 | $0.79 | 1,250 |
| 2023-10-02 | $0.75 | $0.79 | $0.75 | $0.79 | $0.79 | 6,416 |
| 2023-09-29 | $0.62 | $0.75 | $0.62 | $0.75 | $0.75 | 368 |
| 2023-09-28 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 0 |
| 2023-09-27 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 629 |
| 2023-09-26 | $0.75 | $0.80 | $0.72 | $0.75 | $0.75 | 40,922 |
| 2023-09-25 | $0.66 | $0.71 | $0.66 | $0.68 | $0.68 | 10,032 |
| 2023-09-22 | $0.68 | $0.71 | $0.60 | $0.71 | $0.71 | 1,170 |
| 2023-09-21 | $0.60 | $0.71 | $0.60 | $0.71 | $0.71 | 1,502 |
| 2023-09-20 | $0.66 | $0.71 | $0.66 | $0.71 | $0.71 | 1,758 |
| 2023-09-19 | $0.58 | $0.72 | $0.58 | $0.72 | $0.72 | 3,611 |
| 2023-09-18 | $0.72 | $0.72 | $0.58 | $0.69 | $0.69 | 3,136 |
| 2023-09-15 | $0.71 | $0.71 | $0.71 | $0.71 | $0.71 | 1,021 |
| 2023-09-14 | $0.75 | $0.75 | $0.70 | $0.73 | $0.73 | 10,128 |
| 2023-09-13 | $0.75 | $0.75 | $0.70 | $0.70 | $0.70 | 1,200 |
| 2023-09-12 | $0.65 | $0.74 | $0.65 | $0.74 | $0.74 | 2,100 |
| 2023-09-11 | $0.75 | $0.75 | $0.65 | $0.74 | $0.74 | 5,968 |
| 2023-09-08 | $0.73 | $0.75 | $0.70 | $0.75 | $0.75 | 1,503 |
| 2023-09-07 | $0.73 | $0.75 | $0.73 | $0.75 | $0.75 | 1,262 |
| 2023-09-06 | $0.77 | $0.77 | $0.65 | $0.75 | $0.75 | 4,088 |
| 2023-09-05 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 1,270 |
| 2023-09-01 | $0.67 | $0.80 | $0.67 | $0.80 | $0.80 | 710 |
| 2023-08-31 | $0.80 | $0.80 | $0.70 | $0.73 | $0.73 | 1,352 |
| 2023-08-30 | $0.80 | $0.80 | $0.65 | $0.80 | $0.80 | 1,509 |
| 2023-08-29 | $0.75 | $0.75 | $0.31 | $0.70 | $0.70 | 108,551 |
| 2023-08-28 | $0.75 | $0.80 | $0.70 | $0.75 | $0.75 | 28,190 |
| 2023-08-25 | $0.80 | $0.80 | $0.75 | $0.75 | $0.75 | 1,373 |
| 2023-08-24 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 100 |
| 2023-08-23 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 1 |
| 2023-08-22 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 1,500 |
| 2023-08-21 | $0.76 | $0.80 | $0.76 | $0.80 | $0.80 | 4,011 |
| 2023-08-18 | $0.60 | $0.80 | $0.60 | $0.70 | $0.70 | 19,446 |
| 2023-08-17 | $0.84 | $0.84 | $0.84 | $0.84 | $0.84 | 1,083 |
| 2023-08-16 | $0.89 | $0.89 | $0.84 | $0.87 | $0.87 | 5,619 |
| 2023-08-15 | $0.85 | $1.07 | $0.85 | $0.92 | $0.92 | 38,815 |
| 2023-08-14 | $0.85 | $0.95 | $0.85 | $0.95 | $0.95 | 735 |
| 2023-08-11 | $0.88 | $0.92 | $0.88 | $0.92 | $0.92 | 485 |
| 2023-08-10 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 0 |
| 2023-08-09 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 609 |
| 2023-08-08 | $0.88 | $0.95 | $0.85 | $0.92 | $0.92 | 7,629 |
| 2023-08-07 | $0.90 | $0.93 | $0.85 | $0.85 | $0.85 | 1,569 |
| 2023-08-04 | $1.00 | $1.00 | $0.87 | $1.00 | $1.00 | 2,864 |
| 2023-08-03 | $0.98 | $1.02 | $0.98 | $1.02 | $1.02 | 289 |
| 2023-08-02 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 89 |
| 2023-08-01 | $1.05 | $1.05 | $0.95 | $0.98 | $0.98 | 10,420 |
| 2023-07-31 | $0.71 | $1.05 | $0.71 | $1.04 | $1.04 | 38,011 |
| 2023-07-28 | $0.87 | $1.00 | $0.62 | $1.00 | $1.00 | 4,326 |
| 2023-07-27 | $1.00 | $1.00 | $0.87 | $0.99 | $0.99 | 2,800 |
| 2023-07-26 | $1.05 | $1.05 | $0.91 | $1.00 | $1.00 | 25,914 |
| 2023-07-25 | $0.87 | $1.01 | $0.87 | $1.01 | $1.01 | 4,196 |
| 2023-07-24 | $1.00 | $1.01 | $0.95 | $0.98 | $0.98 | 8,713 |
| 2023-07-21 | $1.02 | $1.02 | $0.93 | $0.93 | $0.93 | 3,727 |
| 2023-07-20 | $1.03 | $1.05 | $1.00 | $1.05 | $1.05 | 7,499 |
| 2023-07-19 | $0.95 | $1.05 | $0.86 | $1.00 | $1.00 | 7,266 |
| 2023-07-18 | $0.96 | $0.96 | $0.95 | $0.95 | $0.95 | 10,215 |
| 2023-07-17 | $0.83 | $0.94 | $0.83 | $0.93 | $0.93 | 2,305 |
| 2023-07-14 | $0.81 | $0.96 | $0.81 | $0.91 | $0.91 | 42,900 |
| 2023-07-13 | $0.81 | $0.92 | $0.76 | $0.92 | $0.92 | 12,069 |
| 2023-07-12 | $0.74 | $0.86 | $0.71 | $0.76 | $0.76 | 3,408 |
| 2023-07-11 | $0.80 | $0.87 | $0.71 | $0.83 | $0.83 | 35,530 |
| 2023-07-10 | $0.80 | $0.87 | $0.70 | $0.81 | $0.81 | 5,169 |
| 2023-07-07 | $0.77 | $0.89 | $0.75 | $0.75 | $0.75 | 6,504 |
| 2023-07-06 | $0.83 | $0.89 | $0.77 | $0.89 | $0.89 | 21,642 |
| 2023-07-05 | $0.90 | $0.90 | $0.80 | $0.80 | $0.80 | 16,614 |
| 2023-07-03 | $0.90 | $0.91 | $0.83 | $0.90 | $0.90 | 67,982 |
| 2023-06-30 | $0.71 | $0.97 | $0.62 | $0.89 | $0.89 | 157,567 |
| 2023-06-29 | $0.65 | $0.65 | $0.61 | $0.65 | $0.65 | 26,882 |
| 2023-06-28 | $0.65 | $0.69 | $0.65 | $0.66 | $0.66 | 27,488 |
| 2023-06-27 | $0.64 | $0.68 | $0.57 | $0.68 | $0.68 | 14,838 |
| 2023-06-26 | $0.62 | $0.69 | $0.62 | $0.65 | $0.65 | 66,508 |
| 2023-06-23 | $0.61 | $0.61 | $0.56 | $0.60 | $0.60 | 5,231 |
| 2023-06-22 | $0.63 | $0.63 | $0.63 | $0.63 | $0.63 | 34,996 |
| 2023-06-21 | $0.60 | $0.63 | $0.56 | $0.63 | $0.63 | 13,003 |
| 2023-06-20 | $0.55 | $0.65 | $0.55 | $0.55 | $0.55 | 1,788 |
| 2023-06-16 | $0.63 | $0.63 | $0.41 | $0.41 | $0.41 | 707 |
| 2023-06-15 | $0.65 | $0.65 | $0.62 | $0.64 | $0.64 | 18,332 |
| 2023-06-14 | $0.65 | $0.69 | $0.46 | $0.46 | $0.46 | 5,331 |
| 2023-06-13 | $0.55 | $0.55 | $0.55 | $0.55 | $0.55 | 2,000 |
| 2023-06-12 | $0.53 | $0.60 | $0.53 | $0.55 | $0.55 | 2,909 |
| 2023-06-09 | $0.52 | $0.65 | $0.52 | $0.65 | $0.65 | 600 |
| 2023-06-08 | $0.47 | $0.70 | $0.47 | $0.70 | $0.70 | 69,262 |
| 2023-06-07 | $0.46 | $0.50 | $0.41 | $0.49 | $0.49 | 2,796 |
| 2023-06-06 | $0.42 | $0.53 | $0.41 | $0.53 | $0.53 | 2,050 |
| 2023-06-05 | $0.51 | $0.51 | $0.51 | $0.51 | $0.51 | 0 |
| 2023-06-02 | $0.51 | $0.51 | $0.45 | $0.51 | $0.51 | 3,895 |
| 2023-06-01 | $0.47 | $0.53 | $0.47 | $0.53 | $0.53 | 1,400 |
| 2023-05-31 | $0.56 | $0.58 | $0.53 | $0.53 | $0.53 | 2,100 |
| 2023-05-30 | $0.50 | $0.50 | $0.45 | $0.45 | $0.45 | 14,840 |
| 2023-05-26 | $0.53 | $0.53 | $0.53 | $0.53 | $0.53 | 0 |
| 2023-05-25 | $0.53 | $0.53 | $0.53 | $0.53 | $0.53 | 110 |
| 2023-05-24 | $0.53 | $0.53 | $0.53 | $0.53 | $0.53 | 0 |
| 2023-05-23 | $0.55 | $0.55 | $0.50 | $0.53 | $0.53 | 3,197 |
| 2023-05-22 | $0.58 | $0.58 | $0.58 | $0.58 | $0.58 | 74 |
| 2023-05-19 | $0.58 | $0.58 | $0.58 | $0.58 | $0.58 | 0 |
| 2023-05-18 | $0.58 | $0.58 | $0.58 | $0.58 | $0.58 | 13 |
| 2023-05-17 | $0.55 | $0.58 | $0.55 | $0.58 | $0.58 | 2,002 |
| 2023-05-16 | $0.58 | $0.58 | $0.58 | $0.58 | $0.58 | 0 |
| 2023-05-15 | $0.47 | $0.58 | $0.47 | $0.58 | $0.58 | 7,623 |
| 2023-05-12 | $0.52 | $0.55 | $0.49 | $0.53 | $0.53 | 9,888 |
| 2023-05-11 | $0.60 | $0.60 | $0.60 | $0.60 | $0.60 | 0 |
| 2023-05-10 | $0.56 | $0.60 | $0.56 | $0.60 | $0.60 | 1,750 |
| 2023-05-09 | $0.58 | $0.60 | $0.52 | $0.60 | $0.60 | 4,240 |
| 2023-05-08 | $0.61 | $0.65 | $0.52 | $0.65 | $0.65 | 20,192 |
| 2023-05-05 | $0.60 | $0.61 | $0.58 | $0.61 | $0.61 | 8,670 |
| 2023-05-04 | $0.59 | $0.59 | $0.59 | $0.59 | $0.59 | 0 |
| 2023-05-03 | $0.59 | $0.59 | $0.59 | $0.59 | $0.59 | 0 |
| 2023-05-02 | $0.52 | $0.59 | $0.52 | $0.59 | $0.59 | 4,556 |
| 2023-05-01 | $0.60 | $0.60 | $0.60 | $0.60 | $0.60 | 68 |
| 2023-04-28 | $0.60 | $0.60 | $0.55 | $0.60 | $0.60 | 4,305 |
| 2023-04-27 | $0.55 | $0.55 | $0.52 | $0.55 | $0.55 | 2,700 |
| 2023-04-26 | $0.59 | $0.59 | $0.59 | $0.59 | $0.59 | 2,500 |
| 2023-04-25 | $0.54 | $0.54 | $0.41 | $0.51 | $0.51 | 16,628 |
| 2023-04-24 | $0.55 | $0.60 | $0.55 | $0.60 | $0.60 | 9,610 |
| 2023-04-21 | $0.55 | $0.55 | $0.55 | $0.55 | $0.55 | 3,111 |
| 2023-04-20 | $0.60 | $0.60 | $0.60 | $0.60 | $0.60 | 6,001 |
| 2023-04-19 | $0.65 | $0.67 | $0.60 | $0.63 | $0.63 | 24,482 |
| 2023-04-18 | $0.62 | $0.66 | $0.61 | $0.66 | $0.66 | 15,652 |
| 2023-04-17 | $0.60 | $0.61 | $0.60 | $0.61 | $0.61 | 32,111 |
| 2023-04-14 | $0.60 | $0.63 | $0.59 | $0.60 | $0.60 | 22,675 |
| 2023-04-13 | $0.57 | $0.60 | $0.57 | $0.60 | $0.60 | 20,989 |
| 2023-04-12 | $0.55 | $0.60 | $0.55 | $0.60 | $0.60 | 11,433 |
| 2023-04-11 | $0.65 | $0.65 | $0.56 | $0.61 | $0.61 | 15,794 |
| 2023-04-10 | $0.61 | $0.65 | $0.54 | $0.65 | $0.65 | 34,313 |
| 2023-04-06 | $0.65 | $0.65 | $0.63 | $0.63 | $0.63 | 24,263 |
| 2023-04-05 | $0.63 | $0.67 | $0.63 | $0.64 | $0.64 | 8,444 |
| 2023-04-04 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 1 |
| 2023-04-03 | $0.64 | $0.65 | $0.51 | $0.65 | $0.65 | 8,903 |
| 2023-03-31 | $0.65 | $0.70 | $0.64 | $0.70 | $0.70 | 41,770 |
| 2023-03-30 | $0.62 | $0.62 | $0.61 | $0.61 | $0.61 | 13,000 |
| 2023-03-29 | $0.62 | $0.62 | $0.59 | $0.60 | $0.60 | 42,332 |
| 2023-03-28 | $0.64 | $0.64 | $0.60 | $0.60 | $0.60 | 930 |
| 2023-03-27 | $0.60 | $0.63 | $0.60 | $0.60 | $0.60 | 1,392 |
| 2023-03-24 | $0.64 | $0.64 | $0.60 | $0.60 | $0.60 | 3,752 |
| 2023-03-23 | $0.62 | $0.62 | $0.52 | $0.62 | $0.62 | 11,001 |
| 2023-03-22 | $0.62 | $0.65 | $0.59 | $0.59 | $0.59 | 13,711 |
| 2023-03-21 | $0.71 | $0.71 | $0.62 | $0.65 | $0.65 | 4,531 |
| 2023-03-20 | $0.75 | $0.75 | $0.70 | $0.71 | $0.71 | 2,145 |
| 2023-03-17 | $0.70 | $0.71 | $0.70 | $0.71 | $0.71 | 3,113 |
| 2023-03-16 | $0.72 | $0.75 | $0.72 | $0.74 | $0.74 | 3,227 |
| 2023-03-15 | $0.65 | $0.70 | $0.65 | $0.68 | $0.68 | 4,635 |
| 2023-03-14 | $0.80 | $0.80 | $0.63 | $0.67 | $0.67 | 16,103 |
| 2023-03-13 | $0.66 | $0.71 | $0.58 | $0.66 | $0.66 | 33,263 |
| 2023-03-10 | $0.58 | $0.70 | $0.50 | $0.50 | $0.50 | 30,976 |
| 2023-03-09 | $0.61 | $0.61 | $0.58 | $0.58 | $0.58 | 4,610 |
| 2023-03-08 | $0.62 | $0.64 | $0.61 | $0.63 | $0.63 | 10,031 |
| 2023-03-07 | $0.69 | $0.70 | $0.65 | $0.65 | $0.65 | 3,537 |
| 2023-03-06 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 1,105 |
| 2023-03-03 | $0.75 | $0.75 | $0.70 | $0.70 | $0.70 | 6,600 |
| 2023-03-02 | $0.79 | $0.81 | $0.59 | $0.67 | $0.67 | 21,166 |
| 2023-03-01 | $0.84 | $0.85 | $0.80 | $0.80 | $0.80 | 6,240 |
| 2023-02-28 | $0.86 | $0.91 | $0.85 | $0.85 | $0.85 | 4,135 |
| 2023-02-27 | $0.99 | $0.99 | $0.86 | $0.86 | $0.86 | 3,652 |
| 2023-02-24 | $0.95 | $0.95 | $0.92 | $0.92 | $0.92 | 3,420 |
| 2023-02-23 | $1.01 | $1.08 | $1.00 | $1.00 | $1.00 | 6,878 |
| 2023-02-22 | $1.01 | $1.04 | $1.01 | $1.04 | $1.04 | 4,061 |
| 2023-02-21 | $0.91 | $1.06 | $0.91 | $1.03 | $1.03 | 10,454 |
| 2023-02-17 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 602 |
| 2023-02-16 | $0.89 | $0.89 | $0.89 | $0.89 | $0.89 | 15 |
| 2023-02-15 | $0.83 | $0.94 | $0.83 | $0.89 | $0.89 | 89,641 |
| 2023-02-14 | $0.79 | $0.84 | $0.79 | $0.83 | $0.83 | 7,690 |
| 2023-02-13 | $0.74 | $0.74 | $0.74 | $0.74 | $0.74 | 2,150 |
| 2023-02-10 | $0.72 | $0.80 | $0.55 | $0.74 | $0.74 | 15,271 |
| 2023-02-09 | $0.76 | $0.76 | $0.74 | $0.74 | $0.74 | 1,104 |
| 2023-02-08 | $0.81 | $0.81 | $0.77 | $0.78 | $0.78 | 7,950 |
| 2023-02-07 | $0.71 | $0.83 | $0.71 | $0.80 | $0.80 | 5,520 |
| 2023-02-06 | $0.68 | $0.72 | $0.65 | $0.71 | $0.71 | 43,146 |
| 2023-02-03 | $0.73 | $0.73 | $0.70 | $0.70 | $0.70 | 2,712 |
| 2023-02-02 | $0.75 | $0.77 | $0.72 | $0.72 | $0.72 | 5,405 |
| 2023-02-01 | $0.77 | $0.80 | $0.74 | $0.74 | $0.74 | 5,699 |
| 2023-01-31 | $0.83 | $0.83 | $0.52 | $0.75 | $0.75 | 43,677 |
| 2023-01-30 | $0.93 | $0.93 | $0.86 | $0.86 | $0.86 | 3,101 |
| 2023-01-27 | $0.86 | $0.94 | $0.86 | $0.93 | $0.93 | 14,537 |
| 2023-01-26 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 2,466 |
| 2023-01-25 | $0.85 | $0.92 | $0.77 | $0.84 | $0.84 | 6,284 |
| 2023-01-24 | $0.81 | $0.93 | $0.81 | $0.85 | $0.85 | 3,510 |
| 2023-01-23 | $0.63 | $0.82 | $0.61 | $0.75 | $0.75 | 20,887 |
| 2023-01-20 | $0.60 | $0.63 | $0.58 | $0.62 | $0.62 | 10,724 |
| 2023-01-19 | $0.58 | $0.63 | $0.58 | $0.58 | $0.58 | 4,900 |
| 2023-01-18 | $0.53 | $0.62 | $0.53 | $0.62 | $0.62 | 2,928 |
| 2023-01-17 | $0.55 | $0.60 | $0.53 | $0.53 | $0.53 | 14,390 |
| 2023-01-13 | $0.51 | $0.51 | $0.45 | $0.45 | $0.45 | 3,550 |
| 2023-01-12 | $0.45 | $0.55 | $0.42 | $0.51 | $0.51 | 17,096 |
| 2023-01-11 | $0.47 | $0.47 | $0.46 | $0.47 | $0.47 | 2,417 |
| 2023-01-10 | $0.45 | $0.47 | $0.42 | $0.47 | $0.47 | 2,050 |
| 2023-01-09 | $0.44 | $0.47 | $0.44 | $0.44 | $0.44 | 2,121 |
| 2023-01-06 | $0.38 | $0.47 | $0.35 | $0.47 | $0.47 | 2,550 |
| 2023-01-05 | $0.38 | $0.38 | $0.38 | $0.38 | $0.38 | 0 |
| 2023-01-04 | $0.44 | $0.48 | $0.35 | $0.38 | $0.38 | 24,295 |
| 2023-01-03 | $0.46 | $0.46 | $0.40 | $0.44 | $0.44 | 666 |
| 2022-12-30 | $0.49 | $0.57 | $0.38 | $0.55 | $0.55 | 3,088 |
| 2022-12-29 | $0.41 | $0.60 | $0.38 | $0.56 | $0.56 | 4,900 |
| 2022-12-28 | $0.56 | $0.56 | $0.56 | $0.56 | $0.56 | 100 |
| 2022-12-27 | $0.49 | $0.49 | $0.41 | $0.41 | $0.41 | 1,278 |
| 2022-12-23 | $0.45 | $0.60 | $0.45 | $0.60 | $0.60 | 3,955 |
| 2022-12-22 | $0.56 | $0.58 | $0.49 | $0.49 | $0.49 | 980 |
| 2022-12-21 | $0.53 | $0.53 | $0.51 | $0.51 | $0.51 | 1,792 |
| 2022-12-20 | $0.55 | $0.55 | $0.51 | $0.55 | $0.55 | 500 |
| 2022-12-19 | $0.52 | $0.55 | $0.51 | $0.53 | $0.53 | 2,956 |
| 2022-12-16 | $0.53 | $0.56 | $0.53 | $0.56 | $0.56 | 1,847 |
| 2022-12-15 | $0.66 | $0.66 | $0.56 | $0.56 | $0.56 | 6,004 |
| 2022-12-14 | $0.60 | $0.72 | $0.60 | $0.65 | $0.65 | 6,613 |
| 2022-12-13 | $0.65 | $0.70 | $0.55 | $0.63 | $0.63 | 25,982 |
| 2022-12-12 | $0.65 | $0.65 | $0.54 | $0.55 | $0.55 | 2,080 |
| 2022-12-09 | $0.64 | $0.71 | $0.53 | $0.53 | $0.53 | 7,569 |
| 2022-12-08 | $0.64 | $0.70 | $0.57 | $0.70 | $0.70 | 2,778 |
| 2022-12-07 | $0.61 | $0.70 | $0.57 | $0.59 | $0.59 | 10,239 |
| 2022-12-06 | $0.65 | $0.65 | $0.51 | $0.65 | $0.65 | 13,729 |
| 2022-12-05 | $0.70 | $0.70 | $0.60 | $0.65 | $0.65 | 2,550 |
| 2022-12-02 | $0.70 | $0.70 | $0.65 | $0.70 | $0.70 | 4,702 |
| 2022-12-01 | $0.61 | $0.71 | $0.56 | $0.71 | $0.71 | 17,689 |
| 2022-11-30 | $0.50 | $0.55 | $0.48 | $0.55 | $0.55 | 19,985 |
| 2022-11-29 | $0.54 | $0.55 | $0.53 | $0.55 | $0.55 | 4,619 |
| 2022-11-28 | $0.55 | $0.55 | $0.55 | $0.55 | $0.55 | 341 |
| 2022-11-25 | $0.60 | $0.60 | $0.48 | $0.55 | $0.55 | 1,160 |
| 2022-11-23 | $0.59 | $0.59 | $0.51 | $0.59 | $0.59 | 1,460 |
| 2022-11-22 | $0.58 | $0.60 | $0.55 | $0.59 | $0.59 | 11,140 |
| 2022-11-21 | $0.76 | $0.76 | $0.55 | $0.55 | $0.55 | 17,959 |
| 2022-11-18 | $0.74 | $0.74 | $0.74 | $0.74 | $0.74 | 1,390 |
| 2022-11-17 | $0.76 | $0.78 | $0.75 | $0.76 | $0.76 | 1,290 |
| 2022-11-16 | $0.87 | $0.87 | $0.83 | $0.83 | $0.83 | 210 |
| 2022-11-15 | $0.89 | $0.89 | $0.76 | $0.82 | $0.82 | 1,252 |
| 2022-11-14 | $0.85 | $0.85 | $0.70 | $0.70 | $0.70 | 56,406 |
| 2022-11-11 | $0.97 | $0.97 | $0.70 | $0.70 | $0.70 | 6,465 |
| 2022-11-10 | $0.87 | $0.99 | $0.77 | $0.87 | $0.87 | 11,618 |
| 2022-11-09 | $0.80 | $0.92 | $0.75 | $0.78 | $0.78 | 5,110 |
| 2022-11-08 | $1.19 | $1.19 | $0.71 | $0.85 | $0.85 | 54,399 |
| 2022-11-07 | $1.20 | $1.22 | $1.13 | $1.22 | $1.22 | 3,868 |
| 2022-11-04 | $1.15 | $1.22 | $1.13 | $1.22 | $1.22 | 6,157 |
| 2022-11-03 | $1.11 | $1.23 | $1.11 | $1.15 | $1.15 | 6,469 |
| 2022-11-02 | $1.09 | $1.09 | $1.09 | $1.09 | $1.09 | 587 |
| 2022-11-01 | $1.06 | $1.14 | $1.02 | $1.14 | $1.14 | 1,534 |
| 2022-10-31 | $1.17 | $1.20 | $1.16 | $1.19 | $1.19 | 7,637 |
| 2022-10-28 | $1.08 | $1.20 | $1.08 | $1.18 | $1.18 | 9,960 |
| 2022-10-27 | $1.08 | $1.08 | $1.05 | $1.06 | $1.06 | 1,784 |
| 2022-10-26 | $1.13 | $1.19 | $1.09 | $1.09 | $1.09 | 8,817 |
| 2022-10-25 | $1.12 | $1.13 | $1.10 | $1.13 | $1.13 | 4,532 |
| 2022-10-24 | $1.16 | $1.16 | $1.12 | $1.12 | $1.12 | 1,098 |
| 2022-10-21 | $1.14 | $1.14 | $1.14 | $1.14 | $1.14 | 0 |
| 2022-10-20 | $1.14 | $1.14 | $1.14 | $1.14 | $1.14 | 111 |
| 2022-10-19 | $1.11 | $1.11 | $1.11 | $1.11 | $1.11 | 120 |
| 2022-10-18 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 40 |
| 2022-10-17 | $1.18 | $1.18 | $1.16 | $1.16 | $1.16 | 752 |
| 2022-10-14 | $1.14 | $1.14 | $1.14 | $1.14 | $1.14 | 72 |
| 2022-10-13 | $1.11 | $1.14 | $1.11 | $1.14 | $1.14 | 2,003 |
| 2022-10-12 | $1.14 | $1.20 | $1.14 | $1.16 | $1.16 | 2,808 |
| 2022-10-11 | $1.24 | $1.24 | $1.24 | $1.24 | $1.24 | 10 |
| 2022-10-10 | $1.16 | $1.25 | $1.16 | $1.24 | $1.24 | 5,829 |
| 2022-10-07 | $1.21 | $1.21 | $1.21 | $1.21 | $1.21 | 501 |
| 2022-10-06 | $1.10 | $1.21 | $1.10 | $1.19 | $1.19 | 960 |
| 2022-10-05 | $1.20 | $1.22 | $1.19 | $1.22 | $1.22 | 3,202 |
| 2022-10-04 | $1.15 | $1.23 | $1.11 | $1.23 | $1.23 | 6,069 |
| 2022-10-03 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 131 |
| 2022-09-30 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 28 |
| 2022-09-29 | $1.12 | $1.15 | $1.12 | $1.15 | $1.15 | 8,249 |
| 2022-09-28 | $1.15 | $1.18 | $1.15 | $1.18 | $1.18 | 2,450 |
| 2022-09-27 | $1.22 | $1.22 | $1.11 | $1.21 | $1.21 | 920 |
| 2022-09-26 | $1.19 | $1.19 | $1.11 | $1.19 | $1.19 | 2,988 |
| 2022-09-23 | $1.18 | $1.23 | $1.18 | $1.18 | $1.18 | 6,480 |
| 2022-09-22 | $1.20 | $1.27 | $1.20 | $1.27 | $1.27 | 522 |
| 2022-09-21 | $1.30 | $1.38 | $1.30 | $1.35 | $1.35 | 1,919 |
| 2022-09-20 | $1.12 | $1.48 | $1.12 | $1.25 | $1.25 | 2,616 |
| 2022-09-19 | $1.26 | $1.30 | $1.19 | $1.20 | $1.20 | 6,023 |
| 2022-09-16 | $1.27 | $1.34 | $1.27 | $1.34 | $1.34 | 532 |
| 2022-09-15 | $1.15 | $1.27 | $1.15 | $1.27 | $1.27 | 991 |
| 2022-09-14 | $1.34 | $1.34 | $1.34 | $1.34 | $1.34 | 612 |
| 2022-09-13 | $1.02 | $1.35 | $1.02 | $1.34 | $1.34 | 1,827 |
| 2022-09-12 | $1.45 | $1.54 | $1.36 | $1.44 | $1.44 | 605 |
| 2022-09-09 | $1.37 | $1.52 | $1.34 | $1.40 | $1.40 | 16,239 |
| 2022-09-08 | $1.18 | $1.34 | $1.15 | $1.31 | $1.31 | 9,952 |
| 2022-09-07 | $1.14 | $1.29 | $1.09 | $1.29 | $1.29 | 2,219 |
| 2022-09-06 | $1.18 | $1.19 | $0.97 | $1.15 | $1.15 | 12,756 |
| 2022-09-02 | $1.12 | $1.15 | $1.12 | $1.14 | $1.14 | 491 |
| 2022-09-01 | $1.20 | $1.26 | $1.00 | $1.20 | $1.20 | 8,333 |
| 2022-08-31 | $1.34 | $1.34 | $1.16 | $1.16 | $1.16 | 1,325 |
| 2022-08-30 | $1.26 | $1.26 | $1.26 | $1.26 | $1.26 | 101 |
| 2022-08-29 | $1.17 | $1.35 | $1.13 | $1.32 | $1.32 | 1,893 |
| 2022-08-26 | $1.36 | $1.36 | $1.36 | $1.36 | $1.36 | 150 |
| 2022-08-25 | $1.41 | $1.41 | $1.07 | $1.29 | $1.29 | 6,323 |
| 2022-08-24 | $1.41 | $1.41 | $1.36 | $1.36 | $1.36 | 1,350 |
| 2022-08-23 | $1.43 | $1.44 | $1.35 | $1.35 | $1.35 | 1,569 |
| 2022-08-22 | $1.34 | $1.43 | $1.31 | $1.43 | $1.43 | 1,786 |
| 2022-08-19 | $1.31 | $1.44 | $1.27 | $1.44 | $1.44 | 3,666 |
| 2022-08-18 | $1.50 | $1.52 | $1.50 | $1.52 | $1.52 | 201 |
| 2022-08-17 | $1.56 | $1.69 | $1.29 | $1.57 | $1.57 | 13,059 |
| 2022-08-16 | $1.61 | $1.71 | $1.60 | $1.60 | $1.60 | 3,433 |
| 2022-08-15 | $1.55 | $1.84 | $1.37 | $1.61 | $1.61 | 12,167 |
| 2022-08-12 | $1.54 | $1.91 | $1.41 | $1.74 | $1.74 | 23,236 |
| 2022-08-11 | $1.47 | $1.57 | $1.47 | $1.55 | $1.55 | 13,231 |
| 2022-08-10 | $1.60 | $1.67 | $1.48 | $1.48 | $1.48 | 17,205 |
| 2022-08-09 | $1.37 | $1.39 | $1.33 | $1.36 | $1.36 | 1,504 |
| 2022-08-08 | $1.45 | $1.48 | $1.33 | $1.36 | $1.36 | 8,144 |
| 2022-08-05 | $1.43 | $1.43 | $1.10 | $1.29 | $1.29 | 32,464 |
| 2022-08-04 | $1.47 | $1.47 | $1.37 | $1.38 | $1.38 | 1,661 |
| 2022-08-03 | $1.19 | $1.65 | $1.14 | $1.44 | $1.44 | 82,872 |
| 2022-08-02 | $1.16 | $1.23 | $1.15 | $1.20 | $1.20 | 1,872 |
| 2022-08-01 | $1.26 | $1.28 | $1.20 | $1.26 | $1.26 | 1,400 |
| 2022-07-29 | $1.18 | $1.27 | $1.11 | $1.24 | $1.24 | 2,903 |
| 2022-07-28 | $1.21 | $1.25 | $1.21 | $1.25 | $1.25 | 8,256 |
| 2022-07-27 | $1.05 | $1.20 | $1.05 | $1.14 | $1.14 | 12,144 |
| 2022-07-26 | $1.12 | $1.22 | $1.06 | $1.06 | $1.06 | 1,144 |
| 2022-07-25 | $1.18 | $1.19 | $1.17 | $1.17 | $1.17 | 816 |
| 2022-07-22 | $1.28 | $1.28 | $1.01 | $1.19 | $1.19 | 5,761 |
| 2022-07-21 | $1.26 | $1.29 | $1.14 | $1.26 | $1.26 | 1,944 |
| 2022-07-20 | $1.23 | $1.33 | $1.23 | $1.30 | $1.30 | 7,961 |
| 2022-07-19 | $1.16 | $1.28 | $1.15 | $1.22 | $1.22 | 12,451 |
| 2022-07-18 | $1.00 | $1.18 | $1.00 | $1.15 | $1.15 | 7,724 |
| 2022-07-15 | $1.02 | $1.02 | $0.93 | $1.00 | $1.00 | 6,139 |
| 2022-07-14 | $0.95 | $1.00 | $0.95 | $1.00 | $1.00 | 3,750 |
| 2022-07-13 | $0.99 | $0.99 | $0.95 | $0.95 | $0.95 | 5,026 |
| 2022-07-12 | $0.93 | $0.93 | $0.93 | $0.93 | $0.93 | 29 |
| 2022-07-11 | $0.95 | $0.97 | $0.93 | $0.93 | $0.93 | 4,859 |
| 2022-07-08 | $0.97 | $1.00 | $0.94 | $0.99 | $0.99 | 6,605 |
| 2022-07-07 | $1.05 | $1.05 | $0.94 | $1.05 | $1.05 | 4,747 |
| 2022-07-06 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 116 |
| 2022-07-05 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 316 |
| 2022-07-01 | $1.03 | $1.03 | $0.87 | $0.95 | $0.95 | 3,011 |
| 2022-06-30 | $0.95 | $1.02 | $0.85 | $0.90 | $0.90 | 5,669 |
| 2022-06-29 | $1.04 | $1.04 | $1.04 | $1.04 | $1.04 | 1,220 |
| 2022-06-28 | $0.95 | $1.08 | $0.85 | $0.96 | $0.96 | 14,659 |
| 2022-06-27 | $0.94 | $0.94 | $0.90 | $0.94 | $0.94 | 5,852 |
| 2022-06-24 | $0.91 | $0.95 | $0.91 | $0.94 | $0.94 | 11,025 |
| 2022-06-23 | $0.99 | $0.99 | $0.82 | $0.92 | $0.92 | 19,563 |
| 2022-06-22 | $1.14 | $1.14 | $0.90 | $0.95 | $0.95 | 12,829 |
| 2022-06-21 | $1.00 | $1.14 | $1.00 | $1.03 | $1.03 | 12,369 |
| 2022-06-17 | $1.02 | $1.04 | $0.94 | $0.97 | $0.97 | 3,448 |
| 2022-06-16 | $1.04 | $1.04 | $0.97 | $1.00 | $1.00 | 4,210 |
| 2022-06-15 | $1.12 | $1.12 | $0.94 | $1.01 | $1.01 | 14,560 |
| 2022-06-14 | $1.15 | $1.19 | $1.13 | $1.13 | $1.13 | 2,657 |
| 2022-06-13 | $1.44 | $1.44 | $0.81 | $1.09 | $1.09 | 79,896 |
| 2022-06-10 | $1.52 | $1.58 | $1.51 | $1.51 | $1.51 | 6,857 |
| 2022-06-09 | $1.65 | $1.65 | $1.63 | $1.63 | $1.63 | 1,322 |
| 2022-06-08 | $1.66 | $1.69 | $1.58 | $1.61 | $1.61 | 9,230 |
| 2022-06-07 | $1.57 | $1.65 | $1.57 | $1.65 | $1.65 | 3,692 |
| 2022-06-06 | $1.50 | $1.59 | $1.50 | $1.55 | $1.55 | 5,712 |
| 2022-06-03 | $1.56 | $1.56 | $1.49 | $1.49 | $1.49 | 4,299 |
| 2022-06-02 | $1.63 | $1.70 | $1.57 | $1.57 | $1.57 | 2,217 |
| 2022-06-01 | $1.62 | $1.67 | $1.60 | $1.62 | $1.62 | 14,150 |
| 2022-05-31 | $1.73 | $1.73 | $1.60 | $1.60 | $1.60 | 3,557 |
| 2022-05-27 | $1.65 | $1.71 | $1.43 | $1.55 | $1.55 | 7,108 |
| 2022-05-26 | $1.79 | $1.79 | $1.73 | $1.74 | $1.74 | 609 |
| 2022-05-25 | $1.61 | $1.61 | $1.60 | $1.61 | $1.61 | 2,100 |
| 2022-05-24 | $1.75 | $1.77 | $1.42 | $1.60 | $1.60 | 11,084 |
| 2022-05-23 | $1.78 | $1.80 | $1.72 | $1.80 | $1.80 | 2,567 |
| 2022-05-20 | $1.78 | $1.78 | $1.72 | $1.77 | $1.77 | 739 |
| 2022-05-19 | $1.60 | $1.81 | $1.59 | $1.71 | $1.71 | 7,648 |
| 2022-05-18 | $1.79 | $1.79 | $1.60 | $1.60 | $1.60 | 14,817 |
| 2022-05-17 | $1.79 | $1.79 | $1.77 | $1.77 | $1.77 | 3,260 |
| 2022-05-16 | $1.76 | $1.79 | $1.76 | $1.77 | $1.77 | 4,394 |
| 2022-05-13 | $1.65 | $1.78 | $1.63 | $1.78 | $1.78 | 5,324 |
| 2022-05-12 | $1.54 | $1.65 | $1.41 | $1.63 | $1.63 | 3,235 |
| 2022-05-11 | $2.05 | $2.05 | $1.56 | $1.58 | $1.58 | 17,741 |
| 2022-05-10 | $2.25 | $2.25 | $2.12 | $2.13 | $2.13 | 3,777 |
| 2022-05-09 | $2.26 | $2.39 | $2.05 | $2.15 | $2.15 | 9,004 |
| 2022-05-06 | $2.32 | $2.49 | $2.32 | $2.48 | $2.48 | 4,886 |
| 2022-05-05 | $2.59 | $2.61 | $2.29 | $2.31 | $2.31 | 5,386 |
| 2022-05-04 | $2.52 | $2.60 | $2.40 | $2.57 | $2.57 | 6,764 |
| 2022-05-03 | $2.39 | $2.47 | $2.31 | $2.38 | $2.38 | 12,532 |
| 2022-05-02 | $2.36 | $2.37 | $2.29 | $2.33 | $2.33 | 4,321 |
| 2022-04-29 | $2.50 | $2.54 | $2.35 | $2.35 | $2.35 | 2,156 |
| 2022-04-28 | $2.34 | $2.57 | $2.32 | $2.49 | $2.49 | 16,295 |
| 2022-04-27 | $2.33 | $2.35 | $2.16 | $2.27 | $2.27 | 15,859 |
| 2022-04-26 | $2.55 | $2.55 | $2.01 | $2.50 | $2.50 | 14,678 |
| 2022-04-25 | $2.64 | $2.64 | $2.46 | $2.50 | $2.50 | 14,678 |
| 2022-04-22 | $2.89 | $2.91 | $2.63 | $2.71 | $2.71 | 2,489 |
| 2022-04-21 | $2.80 | $2.97 | $2.70 | $2.70 | $2.70 | 2,131 |
| 2022-04-20 | $3.06 | $3.06 | $2.87 | $2.87 | $2.87 | 1,354 |
| 2022-04-19 | $2.80 | $3.05 | $2.79 | $3.05 | $3.05 | 12,888 |
| 2022-04-18 | $2.71 | $2.80 | $2.70 | $2.71 | $2.71 | 3,115 |
| 2022-04-14 | $2.94 | $2.94 | $2.66 | $2.68 | $2.68 | 4,088 |
| 2022-04-13 | $2.52 | $3.29 | $2.52 | $2.88 | $2.88 | 41,637 |
| 2022-04-12 | $2.70 | $2.72 | $2.50 | $2.50 | $2.50 | 6,845 |
| 2022-04-11 | $2.81 | $2.85 | $2.64 | $2.65 | $2.65 | 12,539 |
| 2022-04-08 | $3.24 | $3.28 | $2.26 | $2.78 | $2.78 | 77,098 |
| 2022-04-07 | $3.04 | $3.40 | $3.04 | $3.28 | $3.28 | 20,236 |
| 2022-04-06 | $3.06 | $3.31 | $3.00 | $3.02 | $3.02 | 9,271 |
| 2022-04-05 | $3.29 | $3.30 | $3.01 | $3.29 | $3.29 | 32,080 |
| 2022-04-04 | $3.27 | $3.45 | $3.07 | $3.07 | $3.07 | 13,974 |
| 2022-04-01 | $3.56 | $3.66 | $3.36 | $3.41 | $3.41 | 13,838 |
| 2022-03-31 | $3.78 | $3.86 | $3.31 | $3.36 | $3.36 | 22,336 |
| 2022-03-30 | $3.51 | $3.88 | $3.51 | $3.74 | $3.74 | 29,750 |
| 2022-03-29 | $3.71 | $3.71 | $3.50 | $3.53 | $3.53 | 19,909 |
| 2022-03-28 | $3.84 | $4.14 | $3.50 | $3.62 | $3.62 | 33,776 |
| 2022-03-25 | $3.96 | $4.17 | $3.53 | $3.56 | $3.56 | 30,052 |
| 2022-03-24 | $3.51 | $3.88 | $3.50 | $3.77 | $3.77 | 25,278 |
| 2022-03-23 | $3.31 | $3.62 | $3.31 | $3.44 | $3.44 | 15,284 |
| 2022-03-22 | $3.70 | $3.86 | $3.47 | $3.51 | $3.51 | 23,300 |
| 2022-03-21 | $3.73 | $3.76 | $3.30 | $3.75 | $3.75 | 73,972 |
| 2022-03-18 | $4.00 | $4.00 | $3.55 | $3.75 | $3.75 | 73,972 |
| 2022-03-17 | $4.05 | $4.23 | $3.79 | $4.01 | $4.01 | 17,275 |
| 2022-03-16 | $3.22 | $4.17 | $3.21 | $4.05 | $4.05 | 16,790 |
| 2022-03-15 | $3.35 | $3.43 | $3.29 | $3.43 | $3.43 | 5,209 |
| 2022-03-14 | $3.60 | $3.61 | $3.26 | $3.42 | $3.42 | 9,912 |
| 2022-03-11 | $3.23 | $3.47 | $3.23 | $3.36 | $3.36 | 2,498 |
| 2022-03-10 | $3.28 | $3.38 | $3.18 | $3.21 | $3.21 | 7,923 |
| 2022-03-09 | $3.39 | $3.41 | $3.08 | $3.32 | $3.32 | 85,410 |
| 2022-03-08 | $2.90 | $2.90 | $2.77 | $2.82 | $2.82 | 25,853 |
| 2022-03-07 | $3.00 | $3.00 | $2.55 | $2.80 | $2.80 | 10,193 |
| 2022-03-04 | $3.15 | $3.19 | $3.00 | $3.00 | $3.00 | 15,191 |
| 2022-03-03 | $3.39 | $3.44 | $3.20 | $3.20 | $3.20 | 22,870 |
| 2022-03-02 | $3.09 | $3.35 | $3.09 | $3.34 | $3.34 | 21,522 |
| 2022-03-01 | $3.23 | $3.30 | $2.96 | $3.04 | $3.04 | 26,153 |
| 2022-02-28 | $2.83 | $3.14 | $2.83 | $3.08 | $3.08 | 12,956 |
| 2022-02-25 | $2.79 | $2.91 | $2.76 | $2.88 | $2.88 | 1,600 |
| 2022-02-24 | $2.58 | $2.93 | $2.50 | $2.79 | $2.79 | 17,376 |
| 2022-02-23 | $2.95 | $3.05 | $2.83 | $2.83 | $2.83 | 10,435 |
| 2022-02-22 | $2.81 | $2.96 | $2.77 | $2.95 | $2.95 | 7,978 |
| 2022-02-18 | $3.03 | $3.09 | $2.90 | $3.00 | $3.00 | 7,918 |
| 2022-02-17 | $3.09 | $3.10 | $2.82 | $2.82 | $2.82 | 12,020 |
| 2022-02-16 | $3.40 | $3.45 | $3.08 | $3.27 | $3.27 | 29,782 |
| 2022-02-15 | $3.28 | $3.73 | $3.28 | $3.45 | $3.45 | 19,640 |
| 2022-02-14 | $3.10 | $3.21 | $3.10 | $3.16 | $3.16 | 13,438 |
| 2022-02-11 | $3.35 | $3.37 | $3.08 | $3.08 | $3.08 | 11,902 |
| 2022-02-10 | $3.56 | $3.68 | $3.35 | $3.35 | $3.35 | 23,559 |
| 2022-02-09 | $3.68 | $3.69 | $3.46 | $3.56 | $3.56 | 12,134 |
| 2022-02-08 | $3.77 | $3.79 | $3.31 | $3.40 | $3.40 | 15,576 |
| 2022-02-07 | $3.70 | $4.00 | $3.70 | $3.79 | $3.79 | 23,503 |
| 2022-02-04 | $3.45 | $3.60 | $3.09 | $3.48 | $3.48 | 20,371 |
| 2022-02-03 | $3.18 | $3.36 | $3.18 | $3.34 | $3.34 | 1,558 |
| 2022-02-02 | $3.32 | $3.44 | $3.18 | $3.30 | $3.30 | 3,364 |
| 2022-02-01 | $3.20 | $3.32 | $3.11 | $3.20 | $3.20 | 9,089 |
| 2022-01-31 | $3.20 | $3.42 | $3.10 | $3.10 | $3.10 | 21,499 |
| 2022-01-28 | $3.07 | $3.34 | $3.00 | $3.10 | $3.10 | 40,382 |
| 2022-01-27 | $3.51 | $3.56 | $3.10 | $3.22 | $3.22 | 21,252 |
| 2022-01-26 | $3.20 | $3.99 | $3.16 | $3.39 | $3.39 | 56,729 |
| 2022-01-25 | $3.13 | $3.25 | $3.07 | $3.09 | $3.09 | 21,205 |
| 2022-01-24 | $3.40 | $3.49 | $2.50 | $3.08 | $3.08 | 371,500 |
| 2022-01-21 | $3.88 | $5.00 | $3.65 | $3.65 | $3.65 | 22,073 |
| 2022-01-20 | $4.88 | $4.95 | $4.34 | $4.34 | $4.34 | 11,225 |
| 2022-01-19 | $5.29 | $5.52 | $4.50 | $5.05 | $5.05 | 5,863 |
| 2022-01-18 | $5.35 | $5.75 | $5.00 | $5.05 | $5.05 | 5,863 |
| 2022-01-14 | $5.75 | $5.75 | $5.36 | $5.50 | $5.50 | 13,917 |
| 2022-01-13 | $6.20 | $6.44 | $5.65 | $6.00 | $6.00 | 2,766 |
| 2022-01-12 | $6.49 | $6.54 | $5.97 | $5.97 | $5.97 | 11,089 |
| 2022-01-11 | $6.21 | $7.00 | $6.05 | $6.06 | $6.06 | 28,765 |
| 2022-01-10 | $7.20 | $7.20 | $6.00 | $6.07 | $6.07 | 10,622 |
| 2022-01-07 | $6.55 | $7.20 | $6.10 | $7.20 | $7.20 | 12,208 |
| 2022-01-06 | $7.00 | $7.07 | $6.00 | $6.61 | $6.61 | 27,619 |
| 2022-01-05 | $8.00 | $8.00 | $6.88 | $7.07 | $7.07 | 8,568 |
| 2022-01-04 | $7.89 | $7.94 | $7.20 | $7.45 | $7.45 | 4,563 |
| 2022-01-03 | $8.03 | $8.10 | $7.75 | $7.84 | $7.84 | 11,263 |
| 2021-12-31 | $8.28 | $8.28 | $8.00 | $8.00 | $8.00 | 3,172 |
| 2021-12-30 | $8.12 | $8.12 | $8.00 | $8.00 | $8.00 | 10,138 |
| 2021-12-29 | $8.10 | $8.20 | $8.00 | $8.19 | $8.19 | 18,720 |
| 2021-12-28 | $9.14 | $9.14 | $8.00 | $8.00 | $8.00 | 5,196 |
| 2021-12-27 | $8.65 | $9.00 | $8.25 | $8.50 | $8.50 | 4,536 |
| 2021-12-23 | $8.52 | $9.14 | $8.50 | $8.65 | $8.65 | 4,801 |
| 2021-12-22 | $8.63 | $8.64 | $8.50 | $8.64 | $8.64 | 3,007 |
| 2021-12-21 | $8.29 | $8.75 | $8.29 | $8.63 | $8.63 | 2,502 |
| 2021-12-20 | $8.35 | $8.53 | $8.12 | $8.15 | $8.15 | 5,154 |
| 2021-12-17 | $8.15 | $8.76 | $8.00 | $8.32 | $8.32 | 25,998 |
| 2021-12-16 | $9.40 | $9.40 | $8.10 | $8.30 | $8.30 | 5,693 |
| 2021-12-15 | $8.65 | $8.65 | $8.10 | $8.55 | $8.55 | 12,873 |
| 2021-12-14 | $9.00 | $9.30 | $8.60 | $8.68 | $8.68 | 8,784 |
| 2021-12-13 | $9.99 | $10.00 | $8.42 | $8.70 | $8.70 | 15,415 |
| 2021-12-10 | $9.90 | $10.22 | $9.90 | $9.99 | $9.99 | 2,856 |
| 2021-12-09 | $10.14 | $10.69 | $9.85 | $9.98 | $9.98 | 10,037 |
| 2021-12-08 | $10.85 | $10.85 | $10.00 | $10.14 | $10.14 | 10,206 |
| 2021-12-07 | $9.87 | $11.85 | $9.87 | $10.35 | $10.35 | 40,822 |
| 2021-12-06 | $10.10 | $10.40 | $8.49 | $9.86 | $9.86 | 56,141 |
| 2021-12-03 | $13.00 | $13.00 | $9.38 | $10.35 | $10.35 | 85,497 |
| 2021-12-02 | $10.88 | $15.69 | $10.35 | $13.10 | $13.10 | 112,420 |
| 2021-12-01 | $10.50 | $10.90 | $10.40 | $10.90 | $10.90 | 17,181 |
| 2021-11-30 | $11.00 | $11.99 | $10.10 | $10.30 | $10.30 | 22,917 |
| 2021-11-29 | $9.31 | $11.49 | $9.30 | $10.76 | $10.76 | 66,054 |
| 2021-11-26 | $8.95 | $10.41 | $8.90 | $9.30 | $9.30 | 25,795 |
| 2021-11-24 | $9.23 | $9.25 | $8.18 | $9.24 | $9.24 | 47,994 |
| 2021-11-23 | $9.64 | $9.97 | $8.56 | $9.06 | $9.06 | 52,369 |
| 2021-11-22 | $8.98 | $9.98 | $8.76 | $9.38 | $9.38 | 38,896 |
| 2021-11-19 | $8.80 | $8.98 | $8.71 | $8.86 | $8.86 | 37,035 |
| 2021-11-18 | $9.10 | $9.10 | $8.80 | $8.80 | $8.80 | 12,116 |
| 2021-11-17 | $9.17 | $9.20 | $9.05 | $9.09 | $9.09 | 20,821 |
| 2021-11-16 | $10.20 | $10.20 | $9.00 | $9.00 | $9.00 | 37,883 |
| 2021-11-15 | $10.50 | $11.90 | $9.68 | $10.13 | $10.13 | 43,109 |
| 2021-11-12 | $12.15 | $12.45 | $9.55 | $10.70 | $10.70 | 38,534 |
| 2021-11-11 | $10.04 | $11.83 | $10.03 | $11.83 | $11.83 | 26,791 |
| 2021-11-10 | $10.64 | $11.90 | $9.98 | $10.00 | $10.00 | 81,416 |
| 2021-11-09 | $8.80 | $10.68 | $8.80 | $10.64 | $10.64 | 58,208 |
| 2021-11-08 | $8.44 | $8.59 | $8.42 | $8.56 | $8.56 | 62,795 |
| 2021-11-05 | $8.45 | $8.50 | $8.25 | $8.25 | $8.25 | 22,898 |
| 2021-11-04 | $8.59 | $8.59 | $8.26 | $8.35 | $8.35 | 14,239 |
| 2021-11-03 | $9.10 | $9.44 | $8.27 | $8.55 | $8.55 | 27,571 |
| 2021-11-02 | $9.75 | $10.28 | $9.10 | $9.22 | $9.22 | 54,207 |
| 2021-11-01 | $8.00 | $11.24 | $8.00 | $9.22 | $9.22 | 54,207 |
| 2021-10-29 | $7.57 | $8.80 | $7.40 | $7.55 | $7.55 | 40,611 |
| 2021-10-28 | $6.99 | $7.81 | $6.99 | $7.49 | $7.49 | 20,378 |
| 2021-10-27 | $7.50 | $7.99 | $7.01 | $7.01 | $7.01 | 8,653 |
| 2021-10-26 | $7.05 | $8.90 | $7.05 | $7.49 | $7.49 | 53,533 |
| 2021-10-25 | $6.80 | $7.40 | $6.70 | $6.80 | $6.80 | 52,226 |
| 2021-10-22 | $9.18 | $9.50 | $6.95 | $7.75 | $7.75 | 51,462 |
| 2021-10-21 | $17.75 | $17.75 | $8.00 | $8.80 | $8.80 | 34,009 |
| 2021-10-20 | $20.00 | $20.00 | $16.50 | $16.50 | $16.50 | 13,874 |
| 2021-10-19 | $30.00 | $30.00 | $17.00 | $17.00 | $17.00 | 6,240 |
Grayscale Horizen Trust (HZEN) News Headlines
Recent Grayscale Horizen Trust (HZEN) News
Similar Companies to Grayscale Horizen Trust (HZEN) 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 | -- | -- | -- |