Infobird Co. Ltd (IFBD) Exchange: NASDAQ
Data as of April 25, 2024
$3.87 ($-0.02) -0.51%
Infobird Co. Ltd - Daily Information
Click for more stock information on Infobird Co. Ltd.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $3.94 |
| Previous Close | $3.87 |
| High | $4.10 |
| Low | $3.70 |
| Adjusted Open | $3.94 |
| Previous Adjusted Close | $3.87 |
| Adjusted High | $4.10 |
| Adjusted Low | $3.70 |
About Infobird Co. Ltd (IFBD)
Infobird Co. Ltd (IFBD) is a leading technology company that strives to create innovative products, services, and solutions. Founded in 2012 by two friends, Nick and Gunther, Infobird has grown quickly to become a top player in the data and analytics marketplace. Infobird prides itself on employing a diverse range of experts who come together to deliver world-class products and services to suit customersâ needs. Moreover, the company frequently collaborates with industry giants like Microsoft, Oracle, and Google to ensure that its customers can benefit from the latest innovations and technologies. Infobird has made a huge impact in the tech industry with its groundbreaking products, such as the Infobird Data Analytics Platform, the Infobird TensorFlow Platform, the Infobird Data Science Platform, and the Infobird AI-as-a-Service. These platforms enable customers to harness the power of data to drive their business forward. Since its inception, Infobird has experienced tremendous growth. The company has over 400 customers worldwide, including Fortune 500 companies such as Microsoft, Oracle, and Google. In addition, Infobird has expanded its team and increased its investments into research and development. With these investments, Infobird has been able to develop products to meet the demands of its customers in todayâs rapidly evolving market. Overall, Infobird Co. Ltd (IFBD) is a rapidly growing technology company that is dedicated to creating innovative products, services, and solutions to meet the needs of their diverse customer base. With its focus on big data and AI, the company has become a leader in the industry and is positioned for continued success.
Invest in Infobird Co. Ltd (IFBD)
Historical Stock Data for Infobird Co. Ltd (IFBD)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $3.94 | $4.10 | $3.70 | $3.87 | $3.87 | 53,494 |
| 2024-04-18 | $3.94 | $4.12 | $3.87 | $3.89 | $3.89 | 72,265 |
| 2024-04-17 | $4.03 | $4.10 | $3.76 | $3.99 | $3.99 | 133,539 |
| 2024-04-16 | $3.85 | $4.18 | $3.85 | $4.03 | $4.03 | 71,558 |
| 2024-04-15 | $4.43 | $4.53 | $3.54 | $3.76 | $3.76 | 204,307 |
| 2024-04-12 | $5.40 | $5.59 | $4.60 | $4.74 | $4.74 | 291,563 |
| 2024-04-11 | $5.45 | $5.76 | $4.73 | $5.63 | $5.63 | 651,149 |
| 2024-04-10 | $4.13 | $6.95 | $4.13 | $5.45 | $5.45 | 20,623,150 |
| 2024-04-09 | $3.78 | $4.68 | $3.73 | $4.13 | $4.13 | 284,511 |
| 2024-04-08 | $3.81 | $3.90 | $3.65 | $3.73 | $3.73 | 136,180 |
| 2024-04-05 | $4.00 | $4.09 | $3.78 | $3.78 | $3.78 | 31,252 |
| 2024-04-04 | $3.94 | $4.26 | $3.83 | $3.97 | $3.97 | 68,688 |
| 2024-04-03 | $3.96 | $4.00 | $3.78 | $3.91 | $3.91 | 86,101 |
| 2024-04-02 | $4.30 | $4.40 | $3.92 | $3.92 | $3.92 | 73,354 |
| 2024-04-01 | $4.42 | $4.42 | $4.21 | $4.25 | $4.25 | 41,418 |
| 2024-03-28 | $4.35 | $4.51 | $4.26 | $4.39 | $4.39 | 83,234 |
| 2024-03-27 | $4.30 | $4.38 | $4.10 | $4.35 | $4.35 | 117,580 |
| 2024-03-26 | $4.55 | $4.70 | $4.20 | $4.23 | $4.23 | 147,676 |
| 2024-03-25 | $4.70 | $4.97 | $4.55 | $4.55 | $4.55 | 163,149 |
| 2024-03-22 | $4.90 | $5.00 | $4.70 | $4.75 | $4.75 | 203,745 |
| 2024-03-21 | $4.99 | $5.32 | $4.92 | $5.04 | $5.04 | 249,891 |
| 2024-03-20 | $5.29 | $5.41 | $4.90 | $4.90 | $4.90 | 353,956 |
| 2024-03-19 | $4.59 | $5.80 | $4.59 | $5.51 | $5.51 | 390,048 |
| 2024-03-18 | $5.41 | $5.55 | $4.59 | $4.97 | $4.97 | 269,071 |
| 2024-03-15 | $5.90 | $6.05 | $5.42 | $5.47 | $5.47 | 268,253 |
| 2024-03-14 | $5.95 | $6.20 | $5.60 | $5.96 | $5.96 | 532,580 |
| 2024-03-13 | $5.69 | $6.45 | $5.69 | $5.90 | $5.90 | 538,054 |
| 2024-03-12 | $6.15 | $6.16 | $5.55 | $5.63 | $5.63 | 417,854 |
| 2024-03-11 | $6.17 | $6.80 | $6.00 | $6.23 | $6.23 | 504,520 |
| 2024-03-08 | $5.98 | $7.00 | $5.95 | $6.48 | $6.48 | 508,102 |
| 2024-03-07 | $6.00 | $6.64 | $5.47 | $6.45 | $6.45 | 1,285,733 |
| 2024-03-06 | $6.56 | $8.40 | $5.75 | $7.63 | $7.63 | 9,686,586 |
| 2024-03-05 | $4.81 | $5.39 | $4.40 | $5.23 | $5.23 | 677,901 |
| 2024-03-04 | $6.00 | $6.00 | $4.12 | $4.78 | $4.78 | 600,295 |
| 2024-03-01 | $0.70 | $0.93 | $0.65 | $0.78 | $0.78 | 7,436,837 |
| 2024-02-29 | $0.92 | $0.92 | $0.74 | $0.75 | $0.75 | 4,754,943 |
| 2024-02-28 | $1.10 | $1.19 | $0.97 | $1.01 | $1.01 | 8,397,228 |
| 2024-02-27 | $5.89 | $6.83 | $1.04 | $1.28 | $1.28 | 55,512,776 |
| 2024-02-26 | $4.01 | $4.24 | $2.24 | $2.76 | $22.08 | 102,453 |
| 2024-02-23 | $3.05 | $4.06 | $3.00 | $3.78 | $3.78 | 2,540,847 |
| 2024-02-22 | $2.10 | $3.20 | $2.07 | $2.96 | $2.96 | 5,135,171 |
| 2024-02-21 | $1.95 | $2.11 | $1.75 | $2.00 | $2.00 | 555,999 |
| 2024-02-20 | $1.64 | $1.98 | $1.50 | $1.95 | $1.95 | 728,524 |
| 2024-02-16 | $1.57 | $2.18 | $1.37 | $1.88 | $1.88 | 6,655,341 |
| 2024-02-15 | $1.20 | $1.95 | $0.97 | $1.47 | $1.47 | 22,142,905 |
| 2024-02-14 | $0.84 | $0.96 | $0.83 | $0.93 | $0.93 | 156,830 |
| 2024-02-13 | $0.87 | $0.87 | $0.81 | $0.82 | $0.82 | 37,192 |
| 2024-02-12 | $0.85 | $0.95 | $0.79 | $0.87 | $0.87 | 121,705 |
| 2024-02-09 | $0.95 | $0.95 | $0.86 | $0.87 | $0.87 | 101,704 |
| 2024-02-08 | $0.70 | $0.99 | $0.70 | $0.95 | $0.95 | 459,552 |
| 2024-02-07 | $0.72 | $0.75 | $0.66 | $0.69 | $0.69 | 114,474 |
| 2024-02-06 | $0.77 | $0.77 | $0.71 | $0.75 | $0.75 | 45,444 |
| 2024-02-05 | $0.85 | $0.89 | $0.75 | $0.77 | $0.77 | 169,744 |
| 2024-02-02 | $1.01 | $1.18 | $0.86 | $0.87 | $0.87 | 449,239 |
| 2024-02-01 | $0.95 | $1.24 | $0.92 | $1.01 | $1.01 | 1,177,103 |
| 2024-01-31 | $0.60 | $1.37 | $0.56 | $1.36 | $1.36 | 4,275,690 |
| 2024-01-30 | $0.59 | $0.66 | $0.58 | $0.63 | $0.63 | 457,878 |
| 2024-01-29 | $0.50 | $0.75 | $0.43 | $0.69 | $0.69 | 1,479,353 |
| 2024-01-26 | $0.52 | $0.52 | $0.49 | $0.50 | $0.50 | 41,136 |
| 2024-01-25 | $0.54 | $0.54 | $0.44 | $0.48 | $0.48 | 94,408 |
| 2024-01-24 | $0.54 | $0.54 | $0.48 | $0.53 | $0.53 | 170,319 |
| 2024-01-23 | $0.49 | $0.54 | $0.45 | $0.53 | $0.53 | 281,819 |
| 2024-01-22 | $0.45 | $0.48 | $0.45 | $0.45 | $0.45 | 72,965 |
| 2024-01-19 | $0.48 | $0.50 | $0.46 | $0.47 | $0.47 | 63,681 |
| 2024-01-18 | $0.46 | $0.50 | $0.46 | $0.50 | $0.50 | 106,194 |
| 2024-01-17 | $0.50 | $0.52 | $0.47 | $0.52 | $0.52 | 225,016 |
| 2024-01-16 | $0.55 | $0.55 | $0.50 | $0.51 | $0.51 | 216,902 |
| 2024-01-12 | $0.53 | $0.55 | $0.52 | $0.54 | $0.54 | 114,548 |
| 2024-01-11 | $0.57 | $0.58 | $0.52 | $0.54 | $0.54 | 240,308 |
| 2024-01-10 | $0.58 | $0.59 | $0.53 | $0.55 | $0.55 | 264,355 |
| 2024-01-09 | $0.58 | $0.62 | $0.55 | $0.58 | $0.58 | 338,968 |
| 2024-01-08 | $0.58 | $0.64 | $0.58 | $0.62 | $0.62 | 293,343 |
| 2024-01-05 | $0.60 | $0.62 | $0.58 | $0.60 | $0.60 | 388,231 |
| 2024-01-04 | $0.72 | $0.72 | $0.57 | $0.61 | $0.61 | 928,051 |
| 2024-01-03 | $1.61 | $1.74 | $0.66 | $0.77 | $0.77 | 6,270,447 |
| 2024-01-02 | $1.22 | $1.41 | $1.02 | $1.38 | $1.38 | 500,514 |
| 2023-12-29 | $1.15 | $1.54 | $1.09 | $1.31 | $1.31 | 6,159,561 |
| 2023-12-28 | $0.95 | $1.05 | $0.92 | $0.98 | $0.98 | 312,971 |
| 2023-12-27 | $0.86 | $0.95 | $0.86 | $0.95 | $0.95 | 142,918 |
| 2023-12-26 | $0.97 | $0.99 | $0.83 | $0.91 | $0.91 | 422,316 |
| 2023-12-22 | $1.03 | $1.08 | $0.97 | $1.01 | $1.01 | 448,402 |
| 2023-12-21 | $1.12 | $1.12 | $1.05 | $1.06 | $1.06 | 348,767 |
| 2023-12-20 | $1.35 | $1.38 | $1.05 | $1.15 | $1.15 | 1,344,309 |
| 2023-12-19 | $1.60 | $1.98 | $1.22 | $1.24 | $1.24 | 15,676,108 |
| 2023-12-18 | $1.33 | $1.37 | $1.33 | $1.36 | $1.36 | 1,499,986 |
| 2023-12-15 | $1.33 | $1.35 | $1.31 | $1.34 | $1.34 | 15,425 |
| 2023-12-14 | $1.38 | $1.38 | $1.25 | $1.32 | $1.32 | 13,006 |
| 2023-12-13 | $1.29 | $1.30 | $1.22 | $1.30 | $1.30 | 17,150 |
| 2023-12-12 | $1.34 | $1.34 | $1.25 | $1.29 | $1.29 | 35,062 |
| 2023-12-11 | $1.39 | $1.39 | $1.35 | $1.37 | $1.37 | 23,250 |
| 2023-12-08 | $1.37 | $1.38 | $1.32 | $1.36 | $1.36 | 17,773 |
| 2023-12-07 | $1.38 | $1.38 | $1.32 | $1.37 | $1.37 | 37,434 |
| 2023-12-06 | $1.34 | $1.40 | $1.34 | $1.37 | $1.37 | 34,300 |
| 2023-12-05 | $1.59 | $1.59 | $1.29 | $1.36 | $1.36 | 132,912 |
| 2023-12-04 | $1.64 | $1.69 | $1.58 | $1.58 | $1.58 | 39,841 |
| 2023-12-01 | $1.74 | $1.77 | $1.62 | $1.64 | $1.64 | 113,364 |
| 2023-11-30 | $1.70 | $1.88 | $1.60 | $1.83 | $1.83 | 287,146 |
| 2023-11-29 | $1.57 | $1.78 | $1.57 | $1.63 | $1.63 | 154,490 |
| 2023-11-28 | $1.54 | $1.64 | $1.54 | $1.58 | $1.58 | 66,369 |
| 2023-11-27 | $1.70 | $1.70 | $1.56 | $1.60 | $1.60 | 62,765 |
| 2023-11-24 | $1.62 | $1.70 | $1.57 | $1.62 | $1.62 | 56,831 |
| 2023-11-22 | $1.85 | $1.85 | $1.56 | $1.67 | $1.67 | 96,770 |
| 2023-11-21 | $1.70 | $1.87 | $1.63 | $1.84 | $1.84 | 129,167 |
| 2023-11-20 | $1.51 | $1.84 | $1.47 | $1.65 | $1.65 | 355,647 |
| 2023-11-17 | $0.10 | $0.10 | $0.09 | $0.10 | $2.02 | 99,079 |
| 2023-11-16 | $0.10 | $0.10 | $0.09 | $0.10 | $2.05 | 121,808 |
| 2023-11-15 | $0.10 | $0.11 | $0.10 | $0.10 | $2.07 | 25,216 |
| 2023-11-14 | $0.10 | $0.11 | $0.09 | $0.11 | $2.13 | 64,127 |
| 2023-11-13 | $0.10 | $0.11 | $0.09 | $0.10 | $2.01 | 38,756 |
| 2023-11-10 | $0.10 | $0.11 | $0.10 | $0.10 | $0.10 | 289,239 |
| 2023-11-09 | $0.10 | $0.11 | $0.09 | $0.11 | $0.11 | 673,407 |
| 2023-11-08 | $0.12 | $0.12 | $0.11 | $0.11 | $0.11 | 387,596 |
| 2023-11-07 | $0.12 | $0.12 | $0.11 | $0.11 | $0.11 | 271,171 |
| 2023-11-06 | $0.12 | $0.12 | $0.11 | $0.12 | $0.12 | 382,786 |
| 2023-11-03 | $0.11 | $0.12 | $0.10 | $0.12 | $0.12 | 2,618,791 |
| 2023-11-02 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 410,806 |
| 2023-11-01 | $0.10 | $0.10 | $0.09 | $0.10 | $0.10 | 773,160 |
| 2023-10-31 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 1,125,660 |
| 2023-10-30 | $0.11 | $0.11 | $0.10 | $0.10 | $0.10 | 624,755 |
| 2023-10-27 | $0.10 | $0.10 | $0.09 | $0.10 | $0.10 | 1,235,298 |
| 2023-10-26 | $0.10 | $0.10 | $0.09 | $0.10 | $0.10 | 1,808,965 |
| 2023-10-25 | $0.10 | $0.10 | $0.09 | $0.10 | $0.10 | 1,069,870 |
| 2023-10-24 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 1,229,413 |
| 2023-10-23 | $0.10 | $0.10 | $0.09 | $0.10 | $0.10 | 2,605,584 |
| 2023-10-20 | $0.10 | $0.10 | $0.09 | $0.09 | $0.09 | 3,989,865 |
| 2023-10-19 | $0.17 | $0.18 | $0.11 | $0.11 | $0.11 | 31,121,780 |
| 2023-10-18 | $0.12 | $0.12 | $0.11 | $0.12 | $0.12 | 1,390,352 |
| 2023-10-17 | $0.12 | $0.12 | $0.11 | $0.12 | $0.12 | 661,168 |
| 2023-10-16 | $0.11 | $0.12 | $0.11 | $0.11 | $0.11 | 1,227,976 |
| 2023-10-13 | $0.11 | $0.12 | $0.11 | $0.11 | $0.11 | 4,355,437 |
| 2023-10-12 | $0.13 | $0.13 | $0.12 | $0.12 | $0.12 | 2,121,651 |
| 2023-10-11 | $0.12 | $0.13 | $0.11 | $0.12 | $0.12 | 2,772,869 |
| 2023-10-10 | $0.11 | $0.11 | $0.10 | $0.11 | $0.11 | 1,100,985 |
| 2023-10-09 | $0.11 | $0.11 | $0.10 | $0.11 | $0.11 | 753,714 |
| 2023-10-06 | $0.11 | $0.12 | $0.11 | $0.11 | $0.11 | 1,389,751 |
| 2023-10-05 | $0.11 | $0.12 | $0.11 | $0.11 | $0.11 | 1,810,275 |
| 2023-10-04 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 565,307 |
| 2023-10-03 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 2,125,691 |
| 2023-10-02 | $0.12 | $0.12 | $0.11 | $0.11 | $0.11 | 1,449,717 |
| 2023-09-29 | $0.10 | $0.11 | $0.10 | $0.11 | $0.11 | 2,189,428 |
| 2023-09-28 | $0.11 | $0.11 | $0.10 | $0.10 | $0.10 | 2,105,387 |
| 2023-09-27 | $0.12 | $0.12 | $0.11 | $0.11 | $0.11 | 4,445,883 |
| 2023-09-26 | $0.18 | $0.19 | $0.12 | $0.12 | $0.12 | 24,170,023 |
| 2023-09-25 | $0.13 | $0.13 | $0.12 | $0.13 | $0.13 | 7,721,851 |
| 2023-09-22 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 754,828 |
| 2023-09-21 | $0.14 | $0.14 | $0.12 | $0.13 | $0.13 | 1,362,867 |
| 2023-09-20 | $0.14 | $0.14 | $0.13 | $0.14 | $0.14 | 1,429,921 |
| 2023-09-19 | $0.13 | $0.14 | $0.12 | $0.14 | $0.14 | 3,779,363 |
| 2023-09-18 | $0.16 | $0.16 | $0.13 | $0.14 | $0.14 | 2,099,411 |
| 2023-09-15 | $0.16 | $0.16 | $0.15 | $0.15 | $0.15 | 930,213 |
| 2023-09-14 | $0.17 | $0.17 | $0.16 | $0.16 | $0.16 | 928,687 |
| 2023-09-13 | $0.16 | $0.17 | $0.16 | $0.17 | $0.17 | 1,317,231 |
| 2023-09-12 | $0.16 | $0.17 | $0.15 | $0.17 | $0.17 | 2,265,629 |
| 2023-09-11 | $0.18 | $0.18 | $0.15 | $0.16 | $0.16 | 3,183,326 |
| 2023-09-08 | $0.19 | $0.19 | $0.17 | $0.18 | $0.18 | 3,272,539 |
| 2023-09-07 | $0.20 | $0.20 | $0.17 | $0.18 | $0.18 | 4,635,573 |
| 2023-09-06 | $0.22 | $0.23 | $0.20 | $0.20 | $0.20 | 4,955,441 |
| 2023-09-05 | $0.21 | $0.23 | $0.19 | $0.21 | $0.21 | 7,070,941 |
| 2023-09-01 | $0.26 | $0.27 | $0.20 | $0.21 | $0.21 | 18,049,876 |
| 2023-08-31 | $0.48 | $0.62 | $0.24 | $0.26 | $0.26 | 69,020,297 |
| 2023-08-30 | $0.25 | $0.31 | $0.25 | $0.28 | $0.28 | 2,561,093 |
| 2023-08-29 | $0.25 | $0.27 | $0.24 | $0.25 | $0.25 | 388,730 |
| 2023-08-28 | $0.24 | $0.26 | $0.24 | $0.25 | $0.25 | 236,569 |
| 2023-08-25 | $0.25 | $0.25 | $0.24 | $0.24 | $0.24 | 211,464 |
| 2023-08-24 | $0.25 | $0.26 | $0.23 | $0.25 | $0.25 | 295,913 |
| 2023-08-23 | $0.24 | $0.25 | $0.22 | $0.25 | $0.25 | 676,181 |
| 2023-08-22 | $0.29 | $0.32 | $0.22 | $0.25 | $0.25 | 1,568,792 |
| 2023-08-21 | $0.29 | $0.32 | $0.27 | $0.27 | $0.27 | 705,316 |
| 2023-08-18 | $0.29 | $0.30 | $0.26 | $0.27 | $0.27 | 627,977 |
| 2023-08-17 | $0.36 | $0.38 | $0.28 | $0.30 | $0.30 | 1,293,497 |
| 2023-08-16 | $0.54 | $0.54 | $0.34 | $0.36 | $0.36 | 2,954,156 |
| 2023-08-15 | $0.60 | $0.61 | $0.52 | $0.54 | $0.54 | 841,224 |
| 2023-08-14 | $0.62 | $0.65 | $0.61 | $0.62 | $0.62 | 862,217 |
| 2023-08-11 | $0.63 | $0.64 | $0.61 | $0.62 | $0.62 | 179,539 |
| 2023-08-10 | $0.68 | $0.68 | $0.64 | $0.65 | $0.65 | 163,513 |
| 2023-08-09 | $0.68 | $0.69 | $0.64 | $0.66 | $0.66 | 143,914 |
| 2023-08-08 | $0.66 | $0.68 | $0.62 | $0.67 | $0.67 | 444,457 |
| 2023-08-07 | $0.71 | $0.72 | $0.67 | $0.70 | $0.70 | 360,338 |
| 2023-08-04 | $0.83 | $0.83 | $0.75 | $0.76 | $0.76 | 750,366 |
| 2023-08-03 | $0.87 | $0.88 | $0.81 | $0.82 | $0.82 | 343,289 |
| 2023-08-02 | $0.92 | $0.95 | $0.86 | $0.89 | $0.89 | 601,512 |
| 2023-08-01 | $0.95 | $0.96 | $0.88 | $0.95 | $0.95 | 926,079 |
| 2023-07-31 | $1.11 | $1.25 | $0.87 | $0.99 | $0.99 | 4,667,204 |
| 2023-07-28 | $1.03 | $1.48 | $0.97 | $1.09 | $1.09 | 39,938,404 |
| 2023-07-27 | $0.81 | $0.85 | $0.81 | $0.83 | $0.83 | 211,939 |
| 2023-07-26 | $0.84 | $0.87 | $0.78 | $0.83 | $0.83 | 338,456 |
| 2023-07-25 | $0.89 | $0.95 | $0.83 | $0.85 | $0.85 | 391,500 |
| 2023-07-24 | $0.91 | $0.95 | $0.82 | $0.87 | $0.87 | 539,216 |
| 2023-07-21 | $0.91 | $1.09 | $0.88 | $0.96 | $0.96 | 2,645,093 |
| 2023-07-20 | $0.72 | $0.95 | $0.68 | $0.92 | $0.92 | 2,447,442 |
| 2023-07-19 | $0.69 | $0.74 | $0.69 | $0.70 | $0.70 | 113,346 |
| 2023-07-18 | $0.66 | $0.77 | $0.66 | $0.68 | $0.68 | 656,820 |
| 2023-07-17 | $0.88 | $0.93 | $0.59 | $0.69 | $0.69 | 1,420,070 |
| 2023-07-14 | $0.97 | $0.99 | $0.85 | $0.88 | $0.88 | 413,571 |
| 2023-07-13 | $1.02 | $1.07 | $0.96 | $0.96 | $0.96 | 622,418 |
| 2023-07-12 | $1.06 | $1.07 | $1.00 | $1.03 | $1.03 | 381,317 |
| 2023-07-11 | $1.06 | $1.18 | $1.02 | $1.07 | $1.07 | 847,052 |
| 2023-07-10 | $1.08 | $1.21 | $1.05 | $1.10 | $1.10 | 1,962,730 |
| 2023-07-07 | $1.05 | $1.10 | $0.96 | $1.05 | $1.05 | 937,944 |
| 2023-07-06 | $1.27 | $1.35 | $0.95 | $1.02 | $1.02 | 3,010,983 |
| 2023-07-05 | $1.20 | $1.31 | $1.20 | $1.24 | $1.24 | 473,239 |
| 2023-07-03 | $1.24 | $1.27 | $1.22 | $1.23 | $1.23 | 64,707 |
| 2023-06-30 | $1.25 | $1.32 | $1.23 | $1.23 | $1.23 | 120,284 |
| 2023-06-29 | $1.37 | $1.38 | $1.24 | $1.25 | $1.25 | 249,112 |
| 2023-06-28 | $1.33 | $1.46 | $1.26 | $1.41 | $1.41 | 659,503 |
| 2023-06-27 | $1.21 | $1.41 | $1.21 | $1.35 | $1.35 | 470,298 |
| 2023-06-26 | $1.51 | $1.52 | $1.15 | $1.23 | $1.23 | 760,529 |
| 2023-06-23 | $1.51 | $1.60 | $1.47 | $1.54 | $1.54 | 203,980 |
| 2023-06-22 | $1.58 | $1.61 | $1.48 | $1.54 | $1.54 | 245,391 |
| 2023-06-21 | $1.52 | $1.64 | $1.50 | $1.56 | $1.56 | 172,543 |
| 2023-06-20 | $1.45 | $1.66 | $1.44 | $1.58 | $1.58 | 233,875 |
| 2023-06-16 | $1.86 | $1.86 | $1.45 | $1.48 | $1.48 | 348,803 |
| 2023-06-15 | $1.77 | $1.96 | $1.76 | $1.80 | $1.80 | 399,369 |
| 2023-06-14 | $1.79 | $1.90 | $1.78 | $1.84 | $1.84 | 547,756 |
| 2023-06-13 | $1.77 | $1.94 | $1.67 | $1.86 | $1.86 | 1,339,142 |
| 2023-06-12 | $2.17 | $2.47 | $1.76 | $2.01 | $2.01 | 27,986,876 |
| 2023-06-09 | $1.44 | $1.47 | $1.27 | $1.46 | $1.46 | 245,145 |
| 2023-06-08 | $1.50 | $1.55 | $1.30 | $1.45 | $1.45 | 206,587 |
| 2023-06-07 | $1.43 | $1.65 | $1.38 | $1.47 | $1.47 | 585,650 |
| 2023-06-06 | $1.37 | $1.47 | $1.30 | $1.47 | $1.47 | 253,241 |
| 2023-06-05 | $1.28 | $1.38 | $1.24 | $1.37 | $1.37 | 138,250 |
| 2023-06-02 | $1.19 | $1.45 | $1.15 | $1.31 | $1.31 | 828,750 |
| 2023-06-01 | $1.18 | $1.25 | $1.16 | $1.18 | $1.18 | 160,674 |
| 2023-05-31 | $1.24 | $1.26 | $1.11 | $1.22 | $1.22 | 167,996 |
| 2023-05-30 | $1.15 | $1.33 | $1.11 | $1.25 | $1.25 | 687,814 |
| 2023-05-26 | $1.24 | $1.34 | $1.18 | $1.21 | $1.21 | 724,895 |
| 2023-05-25 | $1.62 | $1.65 | $1.15 | $1.37 | $1.37 | 10,742,237 |
| 2023-05-24 | $1.20 | $1.22 | $1.05 | $1.11 | $1.11 | 970,140 |
| 2023-05-23 | $1.26 | $1.36 | $1.16 | $1.23 | $1.23 | 908,432 |
| 2023-05-22 | $1.24 | $1.30 | $1.17 | $1.18 | $1.18 | 781,707 |
| 2023-05-19 | $1.18 | $1.45 | $1.18 | $1.22 | $1.22 | 1,421,068 |
| 2023-05-18 | $1.41 | $2.27 | $1.16 | $1.45 | $1.45 | 14,164,009 |
| 2023-05-17 | $1.22 | $1.47 | $0.93 | $1.21 | $1.21 | 1,476,689 |
| 2023-05-16 | $1.30 | $1.30 | $1.18 | $1.23 | $1.23 | 154,665 |
| 2023-05-15 | $1.30 | $1.48 | $1.15 | $1.28 | $1.28 | 241,806 |
| 2023-05-12 | $0.29 | $0.29 | $0.25 | $0.26 | $1.30 | 82,088 |
| 2023-05-11 | $0.31 | $0.32 | $0.29 | $0.29 | $1.45 | 87,018 |
| 2023-05-10 | $0.29 | $0.30 | $0.29 | $0.30 | $1.49 | 50,033 |
| 2023-05-09 | $0.32 | $0.32 | $0.29 | $0.31 | $1.53 | 32,861 |
| 2023-05-08 | $0.31 | $0.32 | $0.29 | $0.31 | $1.53 | 25,049 |
| 2023-05-05 | $0.32 | $0.32 | $0.31 | $0.31 | $1.55 | 19,957 |
| 2023-05-04 | $0.34 | $0.34 | $0.30 | $0.31 | $0.31 | 114,017 |
| 2023-05-03 | $0.36 | $0.36 | $0.31 | $0.34 | $0.34 | 295,699 |
| 2023-05-02 | $0.39 | $0.43 | $0.30 | $0.34 | $0.34 | 643,128 |
| 2023-05-01 | $0.38 | $0.44 | $0.37 | $0.42 | $0.42 | 1,260,556 |
| 2023-04-28 | $0.36 | $0.39 | $0.35 | $0.37 | $0.37 | 246,582 |
| 2023-04-27 | $0.35 | $0.39 | $0.35 | $0.36 | $0.36 | 95,893 |
| 2023-04-26 | $0.43 | $0.45 | $0.35 | $0.35 | $0.35 | 282,854 |
| 2023-04-25 | $0.49 | $0.49 | $0.42 | $0.42 | $0.42 | 293,563 |
| 2023-04-24 | $0.53 | $0.55 | $0.44 | $0.52 | $0.52 | 892,135 |
| 2023-04-21 | $0.51 | $0.52 | $0.50 | $0.51 | $0.51 | 65,249 |
| 2023-04-20 | $0.49 | $0.55 | $0.47 | $0.52 | $0.52 | 162,396 |
| 2023-04-19 | $0.55 | $0.56 | $0.45 | $0.48 | $0.48 | 310,783 |
| 2023-04-18 | $0.55 | $0.59 | $0.52 | $0.55 | $0.55 | 183,089 |
| 2023-04-17 | $0.53 | $0.65 | $0.50 | $0.58 | $0.58 | 594,556 |
| 2023-04-14 | $0.51 | $0.59 | $0.50 | $0.58 | $0.58 | 1,020,909 |
| 2023-04-13 | $0.50 | $0.54 | $0.42 | $0.48 | $0.48 | 853,347 |
| 2023-04-12 | $0.57 | $0.60 | $0.51 | $0.52 | $0.52 | 65,737 |
| 2023-04-11 | $0.58 | $0.60 | $0.55 | $0.57 | $0.57 | 12,344 |
| 2023-04-10 | $0.58 | $0.58 | $0.53 | $0.55 | $0.55 | 19,019 |
| 2023-04-06 | $0.59 | $0.60 | $0.56 | $0.58 | $0.58 | 53,862 |
| 2023-04-05 | $0.58 | $0.64 | $0.56 | $0.58 | $0.58 | 24,637 |
| 2023-04-04 | $0.59 | $0.64 | $0.58 | $0.58 | $0.58 | 22,769 |
| 2023-04-03 | $0.56 | $0.65 | $0.56 | $0.57 | $0.57 | 11,451 |
| 2023-03-31 | $0.62 | $0.62 | $0.55 | $0.56 | $0.56 | 23,309 |
| 2023-03-30 | $0.56 | $0.64 | $0.55 | $0.56 | $0.56 | 18,376 |
| 2023-03-29 | $0.62 | $0.64 | $0.53 | $0.55 | $0.55 | 14,449 |
| 2023-03-28 | $0.53 | $0.56 | $0.53 | $0.54 | $0.54 | 2,225 |
| 2023-03-27 | $0.55 | $0.58 | $0.54 | $0.54 | $0.54 | 27,594 |
| 2023-03-24 | $0.58 | $0.67 | $0.53 | $0.59 | $0.59 | 45,559 |
| 2023-03-23 | $0.58 | $0.63 | $0.58 | $0.59 | $0.59 | 20,240 |
| 2023-03-22 | $0.57 | $0.60 | $0.53 | $0.55 | $0.55 | 11,517 |
| 2023-03-21 | $0.55 | $0.64 | $0.54 | $0.55 | $0.55 | 10,763 |
| 2023-03-20 | $0.55 | $0.55 | $0.51 | $0.55 | $0.55 | 17,012 |
| 2023-03-17 | $0.58 | $0.59 | $0.53 | $0.59 | $0.59 | 84,239 |
| 2023-03-16 | $0.59 | $0.61 | $0.58 | $0.58 | $0.58 | 8,562 |
| 2023-03-15 | $0.57 | $0.67 | $0.57 | $0.61 | $0.61 | 30,948 |
| 2023-03-14 | $0.65 | $0.68 | $0.60 | $0.61 | $0.61 | 50,071 |
| 2023-03-13 | $0.68 | $0.70 | $0.60 | $0.69 | $0.69 | 74,361 |
| 2023-03-10 | $0.71 | $0.71 | $0.68 | $0.70 | $0.70 | 10,681 |
| 2023-03-09 | $0.67 | $0.71 | $0.67 | $0.71 | $0.71 | 65,899 |
| 2023-03-08 | $0.68 | $0.71 | $0.62 | $0.64 | $0.64 | 54,978 |
| 2023-03-07 | $0.68 | $0.72 | $0.67 | $0.68 | $0.68 | 75,738 |
| 2023-03-06 | $0.70 | $0.73 | $0.69 | $0.70 | $0.70 | 44,155 |
| 2023-03-03 | $0.71 | $0.76 | $0.69 | $0.71 | $0.71 | 63,329 |
| 2023-03-02 | $0.66 | $0.76 | $0.66 | $0.70 | $0.70 | 105,982 |
| 2023-03-01 | $0.80 | $0.80 | $0.62 | $0.68 | $0.68 | 192,798 |
| 2023-02-28 | $0.78 | $0.82 | $0.77 | $0.80 | $0.80 | 77,023 |
| 2023-02-27 | $0.86 | $0.87 | $0.75 | $0.79 | $0.79 | 95,835 |
| 2023-02-24 | $0.90 | $0.97 | $0.84 | $0.86 | $0.86 | 493,625 |
| 2023-02-23 | $1.52 | $1.66 | $1.32 | $1.46 | $1.46 | 2,876,356 |
| 2023-02-22 | $1.47 | $1.60 | $1.36 | $1.57 | $1.57 | 3,596,170 |
| 2023-02-21 | $1.57 | $1.70 | $1.36 | $1.58 | $1.58 | 4,535,192 |
| 2023-02-17 | $1.27 | $1.61 | $1.11 | $1.41 | $1.41 | 2,502,527 |
| 2023-02-16 | $1.06 | $1.27 | $0.98 | $1.24 | $1.24 | 278,113 |
| 2023-02-15 | $0.95 | $1.10 | $0.93 | $1.06 | $1.06 | 99,894 |
| 2023-02-14 | $0.95 | $0.95 | $0.85 | $0.95 | $0.95 | 11,464 |
| 2023-02-13 | $1.02 | $1.02 | $0.91 | $0.91 | $0.91 | 22,048 |
| 2023-02-10 | $1.01 | $1.02 | $0.90 | $0.97 | $0.97 | 114,780 |
| 2023-02-09 | $1.14 | $1.21 | $0.99 | $1.04 | $1.04 | 46,103 |
| 2023-02-08 | $1.24 | $1.24 | $1.13 | $1.14 | $1.14 | 52,308 |
| 2023-02-07 | $1.26 | $1.33 | $1.14 | $1.26 | $1.26 | 153,601 |
| 2023-02-06 | $1.33 | $1.41 | $1.22 | $1.30 | $1.30 | 172,799 |
| 2023-02-03 | $1.21 | $1.34 | $1.11 | $1.20 | $1.20 | 228,964 |
| 2023-02-02 | $1.40 | $1.44 | $1.20 | $1.20 | $1.20 | 195,561 |
| 2023-02-01 | $1.14 | $1.58 | $1.10 | $1.40 | $1.40 | 309,341 |
| 2023-01-31 | $1.13 | $1.44 | $1.08 | $1.19 | $1.19 | 407,704 |
| 2023-01-30 | $1.20 | $1.35 | $1.11 | $1.16 | $1.16 | 303,296 |
| 2023-01-27 | $0.95 | $1.15 | $0.88 | $1.01 | $1.01 | 192,463 |
| 2023-01-26 | $0.88 | $1.05 | $0.85 | $0.92 | $0.92 | 155,111 |
| 2023-01-25 | $0.95 | $0.95 | $0.88 | $0.92 | $0.92 | 5,550 |
| 2023-01-24 | $0.97 | $0.97 | $0.89 | $0.95 | $0.95 | 19,426 |
| 2023-01-23 | $0.88 | $0.99 | $0.88 | $0.94 | $0.94 | 94,294 |
| 2023-01-20 | $0.89 | $0.89 | $0.80 | $0.88 | $0.88 | 28,791 |
| 2023-01-19 | $0.78 | $0.88 | $0.77 | $0.85 | $0.85 | 33,824 |
| 2023-01-18 | $0.80 | $0.84 | $0.75 | $0.80 | $0.80 | 71,267 |
| 2023-01-17 | $0.85 | $0.89 | $0.74 | $0.79 | $0.79 | 73,228 |
| 2023-01-13 | $0.73 | $0.95 | $0.73 | $0.83 | $0.83 | 214,588 |
| 2023-01-12 | $0.80 | $0.80 | $0.74 | $0.79 | $0.79 | 22,102 |
| 2023-01-11 | $0.83 | $0.83 | $0.76 | $0.80 | $0.80 | 10,988 |
| 2023-01-10 | $0.77 | $0.83 | $0.76 | $0.76 | $0.76 | 7,801 |
| 2023-01-09 | $0.85 | $0.91 | $0.75 | $0.80 | $0.80 | 65,721 |
| 2023-01-06 | $0.80 | $1.30 | $0.78 | $0.94 | $0.94 | 816,511 |
| 2023-01-05 | $0.71 | $0.80 | $0.62 | $0.77 | $0.77 | 28,344 |
| 2023-01-04 | $0.68 | $0.77 | $0.60 | $0.74 | $0.74 | 47,360 |
| 2023-01-03 | $0.60 | $0.69 | $0.56 | $0.69 | $0.69 | 12,600 |
| 2022-12-30 | $0.64 | $0.66 | $0.55 | $0.60 | $0.60 | 41,583 |
| 2022-12-29 | $0.64 | $0.69 | $0.63 | $0.66 | $0.66 | 19,889 |
| 2022-12-28 | $0.70 | $0.70 | $0.57 | $0.65 | $0.65 | 35,331 |
| 2022-12-27 | $0.74 | $0.74 | $0.70 | $0.74 | $0.74 | 3,993 |
| 2022-12-23 | $0.85 | $0.85 | $0.74 | $0.76 | $0.76 | 16,746 |
| 2022-12-22 | $0.65 | $0.85 | $0.65 | $0.85 | $0.85 | 29,964 |
| 2022-12-21 | $0.70 | $0.79 | $0.64 | $0.64 | $0.64 | 38,737 |
| 2022-12-20 | $0.79 | $0.79 | $0.74 | $0.74 | $0.74 | 995 |
| 2022-12-19 | $0.82 | $0.86 | $0.79 | $0.79 | $0.79 | 1,356 |
| 2022-12-16 | $0.75 | $0.85 | $0.75 | $0.79 | $0.79 | 1,741 |
| 2022-12-15 | $0.79 | $0.88 | $0.74 | $0.74 | $0.74 | 10,234 |
| 2022-12-14 | $0.89 | $0.89 | $0.76 | $0.84 | $0.84 | 28,987 |
| 2022-12-13 | $0.73 | $0.89 | $0.73 | $0.89 | $0.89 | 30,594 |
| 2022-12-12 | $0.78 | $0.82 | $0.74 | $0.77 | $0.77 | 39,261 |
| 2022-12-09 | $0.67 | $0.98 | $0.62 | $0.85 | $0.85 | 337,073 |
| 2022-12-08 | $0.70 | $0.70 | $0.57 | $0.67 | $0.67 | 100,805 |
| 2022-12-07 | $0.70 | $0.75 | $0.68 | $0.71 | $0.71 | 7,045 |
| 2022-12-06 | $0.76 | $0.76 | $0.68 | $0.69 | $0.69 | 30,296 |
| 2022-12-05 | $0.75 | $0.80 | $0.75 | $0.80 | $0.80 | 19,461 |
| 2022-12-02 | $0.81 | $0.81 | $0.67 | $0.75 | $0.75 | 10,888 |
| 2022-12-01 | $0.76 | $0.80 | $0.75 | $0.80 | $0.80 | 25,507 |
| 2022-11-30 | $0.73 | $0.77 | $0.71 | $0.74 | $0.74 | 15,632 |
| 2022-11-29 | $0.70 | $0.73 | $0.70 | $0.73 | $0.73 | 18,291 |
| 2022-11-28 | $0.74 | $0.78 | $0.73 | $0.73 | $0.73 | 8,015 |
| 2022-11-25 | $0.83 | $0.83 | $0.75 | $0.76 | $0.76 | 15,345 |
| 2022-11-23 | $0.87 | $0.89 | $0.75 | $0.82 | $0.82 | 18,954 |
| 2022-11-22 | $0.91 | $0.91 | $0.82 | $0.89 | $0.89 | 36,184 |
| 2022-11-21 | $0.84 | $0.92 | $0.84 | $0.86 | $0.86 | 12,588 |
| 2022-11-18 | $0.92 | $0.92 | $0.78 | $0.91 | $0.91 | 9,835 |
| 2022-11-17 | $0.95 | $0.95 | $0.75 | $0.92 | $0.92 | 52,985 |
| 2022-11-16 | $0.91 | $0.91 | $0.83 | $0.90 | $0.90 | 9,840 |
| 2022-11-15 | $0.90 | $0.95 | $0.86 | $0.91 | $0.91 | 31,717 |
| 2022-11-14 | $0.89 | $0.90 | $0.86 | $0.90 | $0.90 | 9,965 |
| 2022-11-11 | $0.90 | $0.90 | $0.87 | $0.89 | $0.89 | 19,184 |
| 2022-11-10 | $0.84 | $0.90 | $0.83 | $0.88 | $0.88 | 13,914 |
| 2022-11-09 | $0.80 | $0.86 | $0.78 | $0.81 | $0.81 | 16,333 |
| 2022-11-08 | $0.85 | $0.90 | $0.80 | $0.86 | $0.86 | 24,875 |
| 2022-11-07 | $0.84 | $0.87 | $0.78 | $0.86 | $0.86 | 34,191 |
| 2022-11-04 | $0.85 | $0.90 | $0.73 | $0.83 | $0.83 | 80,809 |
| 2022-11-03 | $0.83 | $0.85 | $0.82 | $0.83 | $0.83 | 11,063 |
| 2022-11-02 | $0.90 | $0.90 | $0.83 | $0.84 | $0.84 | 7,716 |
| 2022-11-01 | $0.94 | $0.94 | $0.87 | $0.91 | $0.91 | 11,033 |
| 2022-10-31 | $0.90 | $0.95 | $0.82 | $0.86 | $0.86 | 44,679 |
| 2022-10-28 | $0.93 | $0.95 | $0.91 | $0.91 | $0.91 | 7,264 |
| 2022-10-27 | $0.93 | $0.97 | $0.93 | $0.93 | $0.93 | 1,807 |
| 2022-10-26 | $0.97 | $0.97 | $0.93 | $0.95 | $0.95 | 8,922 |
| 2022-10-25 | $0.98 | $1.04 | $0.91 | $0.95 | $0.95 | 47,351 |
| 2022-10-24 | $1.15 | $1.15 | $0.86 | $0.99 | $0.99 | 29,182 |
| 2022-10-21 | $1.09 | $1.13 | $1.06 | $1.13 | $1.13 | 5,974 |
| 2022-10-20 | $1.11 | $1.14 | $1.09 | $1.10 | $1.10 | 14,341 |
| 2022-10-19 | $1.11 | $1.16 | $1.10 | $1.10 | $1.10 | 10,212 |
| 2022-10-18 | $1.12 | $1.20 | $1.11 | $1.18 | $1.18 | 38,765 |
| 2022-10-17 | $1.08 | $1.13 | $1.08 | $1.10 | $1.10 | 8,059 |
| 2022-10-14 | $1.16 | $1.16 | $1.08 | $1.11 | $1.11 | 16,101 |
| 2022-10-13 | $1.08 | $1.18 | $1.08 | $1.13 | $1.13 | 36,072 |
| 2022-10-12 | $1.13 | $1.17 | $1.09 | $1.13 | $1.13 | 19,633 |
| 2022-10-11 | $1.14 | $1.18 | $1.07 | $1.14 | $1.14 | 11,805 |
| 2022-10-10 | $1.13 | $1.16 | $1.08 | $1.14 | $1.14 | 18,577 |
| 2022-10-07 | $1.20 | $1.20 | $1.12 | $1.15 | $1.15 | 13,399 |
| 2022-10-06 | $1.17 | $1.23 | $1.16 | $1.21 | $1.21 | 26,577 |
| 2022-10-05 | $1.21 | $1.25 | $1.12 | $1.24 | $1.24 | 171,481 |
| 2022-10-04 | $1.12 | $1.17 | $1.12 | $1.14 | $1.14 | 34,719 |
| 2022-10-03 | $1.11 | $1.23 | $1.07 | $1.13 | $1.13 | 162,873 |
| 2022-09-30 | $1.06 | $1.09 | $1.02 | $1.09 | $1.09 | 33,780 |
| 2022-09-29 | $1.10 | $1.20 | $1.08 | $1.11 | $1.11 | 20,736 |
| 2022-09-28 | $1.21 | $1.21 | $1.14 | $1.16 | $1.16 | 45,821 |
| 2022-09-27 | $1.09 | $1.20 | $1.09 | $1.18 | $1.18 | 97,730 |
| 2022-09-26 | $1.08 | $1.13 | $1.05 | $1.09 | $1.09 | 17,573 |
| 2022-09-23 | $1.12 | $1.16 | $1.01 | $1.08 | $1.08 | 90,549 |
| 2022-09-22 | $1.15 | $1.17 | $1.11 | $1.11 | $1.11 | 60,088 |
| 2022-09-21 | $1.22 | $1.24 | $1.11 | $1.18 | $1.18 | 118,938 |
| 2022-09-20 | $1.14 | $1.24 | $1.11 | $1.20 | $1.20 | 233,290 |
| 2022-09-19 | $1.30 | $1.30 | $1.10 | $1.12 | $1.12 | 250,115 |
| 2022-09-16 | $1.39 | $1.39 | $1.21 | $1.26 | $1.26 | 282,236 |
| 2022-09-15 | $1.54 | $1.67 | $1.41 | $1.43 | $1.43 | 224,167 |
| 2022-09-14 | $2.22 | $2.23 | $1.50 | $1.53 | $1.53 | 1,248,381 |
| 2022-09-13 | $1.86 | $2.64 | $1.82 | $2.47 | $2.47 | 5,473,442 |
| 2022-09-12 | $2.04 | $2.12 | $1.82 | $1.93 | $1.93 | 5,084,444 |
| 2022-09-09 | $2.26 | $2.65 | $1.81 | $1.95 | $1.95 | 8,790,439 |
| 2022-09-08 | $0.35 | $0.40 | $0.32 | $0.37 | $1.85 | 447,491 |
| 2022-09-07 | $0.34 | $0.34 | $0.34 | $0.34 | $0.34 | 66,242 |
| 2022-09-06 | $0.35 | $0.37 | $0.35 | $0.35 | $0.35 | 56,331 |
| 2022-09-02 | $0.35 | $0.37 | $0.34 | $0.35 | $0.35 | 33,057 |
| 2022-09-01 | $0.36 | $0.37 | $0.35 | $0.35 | $0.35 | 131,463 |
| 2022-08-31 | $0.35 | $0.37 | $0.34 | $0.36 | $0.36 | 48,113 |
| 2022-08-30 | $0.35 | $0.35 | $0.34 | $0.34 | $0.34 | 57,772 |
| 2022-08-29 | $0.37 | $0.37 | $0.35 | $0.35 | $0.35 | 50,460 |
| 2022-08-26 | $0.38 | $0.39 | $0.36 | $0.36 | $0.36 | 40,465 |
| 2022-08-25 | $0.39 | $0.39 | $0.37 | $0.38 | $0.38 | 122,563 |
| 2022-08-24 | $0.39 | $0.39 | $0.37 | $0.37 | $0.37 | 25,954 |
| 2022-08-23 | $0.37 | $0.39 | $0.37 | $0.38 | $0.38 | 166,552 |
| 2022-08-22 | $0.37 | $0.39 | $0.37 | $0.37 | $0.37 | 77,190 |
| 2022-08-19 | $0.39 | $0.39 | $0.37 | $0.37 | $0.37 | 133,127 |
| 2022-08-18 | $0.41 | $0.43 | $0.38 | $0.39 | $0.39 | 137,714 |
| 2022-08-17 | $0.42 | $0.42 | $0.41 | $0.41 | $0.41 | 15,892 |
| 2022-08-16 | $0.44 | $0.44 | $0.40 | $0.42 | $0.42 | 60,593 |
| 2022-08-15 | $0.43 | $0.43 | $0.40 | $0.42 | $0.42 | 55,980 |
| 2022-08-12 | $0.44 | $0.45 | $0.43 | $0.43 | $0.43 | 62,037 |
| 2022-08-11 | $0.44 | $0.45 | $0.42 | $0.43 | $0.43 | 74,262 |
| 2022-08-10 | $0.42 | $0.47 | $0.42 | $0.45 | $0.45 | 98,499 |
| 2022-08-09 | $0.45 | $0.48 | $0.43 | $0.43 | $0.43 | 106,332 |
| 2022-08-08 | $0.47 | $0.48 | $0.43 | $0.47 | $0.47 | 115,881 |
| 2022-08-05 | $0.45 | $0.53 | $0.43 | $0.48 | $0.48 | 603,794 |
| 2022-08-04 | $0.42 | $0.54 | $0.42 | $0.46 | $0.46 | 556,750 |
| 2022-08-03 | $0.42 | $0.44 | $0.40 | $0.43 | $0.43 | 125,819 |
| 2022-08-02 | $0.36 | $0.48 | $0.36 | $0.46 | $0.46 | 417,897 |
| 2022-08-01 | $0.39 | $0.39 | $0.36 | $0.37 | $0.37 | 42,993 |
| 2022-07-29 | $0.40 | $0.40 | $0.36 | $0.37 | $0.37 | 24,159 |
| 2022-07-28 | $0.37 | $0.39 | $0.37 | $0.37 | $0.37 | 16,429 |
| 2022-07-27 | $0.37 | $0.38 | $0.37 | $0.37 | $0.37 | 60,594 |
| 2022-07-26 | $0.40 | $0.41 | $0.37 | $0.38 | $0.38 | 76,505 |
| 2022-07-25 | $0.44 | $0.44 | $0.40 | $0.41 | $0.41 | 75,062 |
| 2022-07-22 | $0.44 | $0.44 | $0.40 | $0.41 | $0.41 | 99,332 |
| 2022-07-21 | $0.44 | $0.44 | $0.43 | $0.44 | $0.44 | 39,640 |
| 2022-07-20 | $0.45 | $0.46 | $0.44 | $0.44 | $0.44 | 119,314 |
| 2022-07-19 | $0.43 | $0.52 | $0.43 | $0.45 | $0.45 | 687,563 |
| 2022-07-18 | $0.45 | $0.45 | $0.43 | $0.43 | $0.43 | 12,188 |
| 2022-07-15 | $0.45 | $0.45 | $0.43 | $0.44 | $0.44 | 36,206 |
| 2022-07-14 | $0.46 | $0.46 | $0.42 | $0.45 | $0.45 | 18,342 |
| 2022-07-13 | $0.47 | $0.48 | $0.45 | $0.47 | $0.47 | 21,826 |
| 2022-07-12 | $0.48 | $0.51 | $0.44 | $0.48 | $0.48 | 126,546 |
| 2022-07-11 | $0.47 | $0.49 | $0.46 | $0.48 | $0.48 | 49,291 |
| 2022-07-08 | $0.49 | $0.49 | $0.47 | $0.48 | $0.48 | 26,549 |
| 2022-07-07 | $0.51 | $0.51 | $0.47 | $0.48 | $0.48 | 156,663 |
| 2022-07-06 | $0.49 | $0.49 | $0.49 | $0.49 | $0.49 | 96,117 |
| 2022-07-05 | $0.52 | $0.52 | $0.48 | $0.49 | $0.49 | 50,621 |
| 2022-07-01 | $0.49 | $0.54 | $0.47 | $0.50 | $0.50 | 121,677 |
| 2022-06-30 | $0.51 | $0.51 | $0.45 | $0.47 | $0.47 | 170,000 |
| 2022-06-29 | $0.62 | $0.62 | $0.48 | $0.53 | $0.53 | 328,062 |
| 2022-06-28 | $0.56 | $0.67 | $0.56 | $0.60 | $0.60 | 855,516 |
| 2022-06-27 | $0.70 | $0.70 | $0.56 | $0.57 | $0.57 | 109,201 |
| 2022-06-24 | $0.61 | $0.61 | $0.59 | $0.60 | $0.60 | 75,545 |
| 2022-06-23 | $0.54 | $0.59 | $0.50 | $0.59 | $0.59 | 169,983 |
| 2022-06-22 | $0.55 | $0.58 | $0.53 | $0.55 | $0.55 | 81,536 |
| 2022-06-21 | $0.52 | $0.85 | $0.50 | $0.59 | $0.59 | 1,689,674 |
| 2022-06-17 | $0.50 | $0.55 | $0.50 | $0.55 | $0.55 | 20,006 |
| 2022-06-16 | $0.53 | $0.53 | $0.51 | $0.53 | $0.53 | 27,997 |
| 2022-06-15 | $0.54 | $0.55 | $0.53 | $0.53 | $0.53 | 23,592 |
| 2022-06-14 | $0.56 | $0.60 | $0.54 | $0.54 | $0.54 | 53,585 |
| 2022-06-13 | $0.59 | $0.62 | $0.56 | $0.56 | $0.56 | 7,774 |
| 2022-06-10 | $0.61 | $0.70 | $0.59 | $0.62 | $0.62 | 81,790 |
| 2022-06-09 | $0.56 | $0.72 | $0.54 | $0.64 | $0.64 | 309,839 |
| 2022-06-08 | $0.60 | $0.60 | $0.50 | $0.57 | $0.57 | 98,018 |
| 2022-06-07 | $0.62 | $0.62 | $0.61 | $0.62 | $0.62 | 18,725 |
| 2022-06-06 | $0.62 | $0.66 | $0.60 | $0.64 | $0.64 | 17,788 |
| 2022-06-03 | $0.68 | $0.68 | $0.61 | $0.65 | $0.65 | 72,743 |
| 2022-06-02 | $0.66 | $0.72 | $0.66 | $0.67 | $0.67 | 44,578 |
| 2022-06-01 | $0.65 | $0.72 | $0.64 | $0.71 | $0.71 | 8,169 |
| 2022-05-31 | $0.69 | $0.70 | $0.65 | $0.67 | $0.67 | 11,649 |
| 2022-05-27 | $0.64 | $0.70 | $0.63 | $0.70 | $0.70 | 16,092 |
| 2022-05-26 | $0.68 | $0.69 | $0.63 | $0.65 | $0.65 | 25,738 |
| 2022-05-25 | $0.70 | $0.70 | $0.66 | $0.70 | $0.70 | 10,784 |
| 2022-05-24 | $0.72 | $0.72 | $0.64 | $0.67 | $0.67 | 23,898 |
| 2022-05-23 | $0.65 | $0.72 | $0.60 | $0.72 | $0.72 | 132,663 |
| 2022-05-20 | $0.65 | $0.70 | $0.63 | $0.65 | $0.65 | 7,684 |
| 2022-05-19 | $0.64 | $0.64 | $0.57 | $0.64 | $0.64 | 12,701 |
| 2022-05-18 | $0.55 | $0.64 | $0.55 | $0.62 | $0.62 | 20,789 |
| 2022-05-17 | $0.59 | $0.65 | $0.56 | $0.62 | $0.62 | 41,457 |
| 2022-05-16 | $0.56 | $0.57 | $0.51 | $0.55 | $0.55 | 14,855 |
| 2022-05-13 | $0.53 | $0.56 | $0.51 | $0.56 | $0.56 | 52,334 |
| 2022-05-12 | $0.54 | $0.55 | $0.51 | $0.53 | $0.53 | 29,649 |
| 2022-05-11 | $0.55 | $0.58 | $0.52 | $0.54 | $0.54 | 51,897 |
| 2022-05-10 | $0.60 | $0.60 | $0.55 | $0.58 | $0.58 | 76,951 |
| 2022-05-09 | $0.65 | $0.65 | $0.55 | $0.57 | $0.57 | 95,441 |
| 2022-05-06 | $0.66 | $0.70 | $0.65 | $0.67 | $0.67 | 21,053 |
| 2022-05-05 | $0.72 | $0.72 | $0.69 | $0.70 | $0.70 | 15,725 |
| 2022-05-04 | $0.69 | $0.73 | $0.65 | $0.70 | $0.70 | 63,265 |
| 2022-05-03 | $0.71 | $0.75 | $0.66 | $0.70 | $0.70 | 29,657 |
| 2022-05-02 | $0.71 | $0.78 | $0.70 | $0.75 | $0.75 | 82,127 |
| 2022-04-29 | $0.69 | $0.74 | $0.69 | $0.71 | $0.71 | 92,082 |
| 2022-04-28 | $0.70 | $0.70 | $0.65 | $0.68 | $0.68 | 39,893 |
| 2022-04-27 | $0.71 | $0.71 | $0.67 | $0.69 | $0.69 | 30,974 |
| 2022-04-26 | $0.69 | $0.73 | $0.59 | $0.70 | $0.70 | 112,994 |
| 2022-04-25 | $0.69 | $0.73 | $0.68 | $0.71 | $0.71 | 66,656 |
| 2022-04-22 | $0.78 | $0.78 | $0.69 | $0.70 | $0.70 | 81,512 |
| 2022-04-21 | $0.73 | $0.79 | $0.73 | $0.74 | $0.74 | 26,201 |
| 2022-04-20 | $0.75 | $0.75 | $0.71 | $0.74 | $0.74 | 52,307 |
| 2022-04-19 | $0.68 | $0.74 | $0.68 | $0.72 | $0.72 | 28,348 |
| 2022-04-18 | $0.70 | $0.70 | $0.68 | $0.68 | $0.68 | 81,048 |
| 2022-04-14 | $0.69 | $0.70 | $0.68 | $0.68 | $0.68 | 32,963 |
| 2022-04-13 | $0.70 | $0.72 | $0.68 | $0.70 | $0.70 | 53,434 |
| 2022-04-12 | $0.70 | $0.72 | $0.68 | $0.70 | $0.70 | 105,451 |
| 2022-04-11 | $0.69 | $0.70 | $0.68 | $0.70 | $0.70 | 111,205 |
| 2022-04-08 | $0.69 | $0.70 | $0.68 | $0.68 | $0.68 | 72,221 |
| 2022-04-07 | $0.70 | $0.73 | $0.68 | $0.68 | $0.68 | 92,060 |
| 2022-04-06 | $0.72 | $0.75 | $0.70 | $0.70 | $0.70 | 125,781 |
| 2022-04-05 | $0.77 | $0.79 | $0.73 | $0.78 | $0.78 | 57,451 |
| 2022-04-04 | $0.72 | $0.75 | $0.71 | $0.73 | $0.73 | 25,832 |
| 2022-04-01 | $0.71 | $0.73 | $0.69 | $0.70 | $0.70 | 59,045 |
| 2022-03-31 | $0.70 | $0.74 | $0.69 | $0.70 | $0.70 | 66,301 |
| 2022-03-30 | $0.77 | $0.78 | $0.67 | $0.70 | $0.70 | 150,209 |
| 2022-03-29 | $0.80 | $0.80 | $0.75 | $0.78 | $0.78 | 92,865 |
| 2022-03-28 | $0.88 | $0.90 | $0.75 | $0.80 | $0.80 | 239,012 |
| 2022-03-25 | $0.90 | $0.92 | $0.86 | $0.87 | $0.87 | 73,284 |
| 2022-03-24 | $0.84 | $0.90 | $0.78 | $0.88 | $0.88 | 121,184 |
| 2022-03-23 | $0.76 | $0.84 | $0.75 | $0.80 | $0.80 | 211,490 |
| 2022-03-22 | $0.71 | $0.78 | $0.71 | $0.75 | $0.75 | 117,200 |
| 2022-03-21 | $0.75 | $0.76 | $0.70 | $0.71 | $0.71 | 24,384 |
| 2022-03-18 | $0.70 | $0.79 | $0.68 | $0.71 | $0.71 | 125,365 |
| 2022-03-17 | $0.66 | $0.74 | $0.64 | $0.71 | $0.71 | 261,272 |
| 2022-03-16 | $0.63 | $0.69 | $0.60 | $0.63 | $0.63 | 226,984 |
| 2022-03-15 | $0.59 | $0.62 | $0.55 | $0.58 | $0.58 | 144,961 |
| 2022-03-14 | $0.69 | $0.71 | $0.55 | $0.59 | $0.59 | 161,381 |
| 2022-03-11 | $0.71 | $0.75 | $0.70 | $0.71 | $0.71 | 67,759 |
| 2022-03-10 | $0.70 | $0.77 | $0.67 | $0.77 | $0.77 | 105,225 |
| 2022-03-09 | $0.70 | $0.73 | $0.66 | $0.73 | $0.73 | 183,124 |
| 2022-03-08 | $0.74 | $0.74 | $0.66 | $0.67 | $0.67 | 130,808 |
| 2022-03-07 | $0.74 | $0.80 | $0.70 | $0.76 | $0.76 | 49,842 |
| 2022-03-04 | $0.73 | $0.79 | $0.69 | $0.75 | $0.75 | 97,591 |
| 2022-03-03 | $0.71 | $0.80 | $0.71 | $0.75 | $0.75 | 43,288 |
| 2022-03-02 | $0.80 | $0.84 | $0.75 | $0.79 | $0.79 | 27,779 |
| 2022-03-01 | $0.84 | $0.84 | $0.75 | $0.80 | $0.80 | 49,735 |
| 2022-02-28 | $0.77 | $0.83 | $0.72 | $0.81 | $0.81 | 72,674 |
| 2022-02-25 | $0.77 | $0.82 | $0.73 | $0.77 | $0.77 | 64,692 |
| 2022-02-24 | $0.68 | $0.79 | $0.51 | $0.75 | $0.75 | 117,783 |
| 2022-02-23 | $0.82 | $0.88 | $0.78 | $0.79 | $0.79 | 75,100 |
| 2022-02-22 | $0.90 | $0.90 | $0.81 | $0.82 | $0.82 | 62,629 |
| 2022-02-18 | $0.87 | $0.94 | $0.85 | $0.92 | $0.92 | 69,691 |
| 2022-02-17 | $0.97 | $0.97 | $0.84 | $0.87 | $0.87 | 133,935 |
| 2022-02-16 | $1.01 | $1.01 | $0.90 | $0.93 | $0.93 | 119,633 |
| 2022-02-15 | $0.90 | $1.00 | $0.90 | $0.95 | $0.95 | 172,461 |
| 2022-02-14 | $1.04 | $1.04 | $0.87 | $0.90 | $0.90 | 404,801 |
| 2022-02-11 | $1.08 | $1.09 | $0.97 | $0.97 | $0.97 | 427,467 |
| 2022-02-10 | $1.13 | $1.18 | $1.04 | $1.07 | $1.07 | 1,439,498 |
| 2022-02-09 | $1.10 | $1.28 | $1.08 | $1.21 | $1.21 | 22,813,389 |
| 2022-02-08 | $0.90 | $0.98 | $0.83 | $0.94 | $0.94 | 273,291 |
| 2022-02-07 | $0.90 | $0.90 | $0.81 | $0.89 | $0.89 | 37,143 |
| 2022-02-04 | $0.83 | $0.89 | $0.81 | $0.84 | $0.84 | 24,472 |
| 2022-02-03 | $0.85 | $0.90 | $0.79 | $0.85 | $0.85 | 27,282 |
| 2022-02-02 | $0.95 | $0.95 | $0.85 | $0.86 | $0.86 | 49,974 |
| 2022-02-01 | $0.87 | $0.93 | $0.83 | $0.91 | $0.91 | 85,093 |
| 2022-01-31 | $0.89 | $0.89 | $0.83 | $0.86 | $0.86 | 47,478 |
| 2022-01-28 | $0.81 | $0.94 | $0.78 | $0.87 | $0.87 | 176,044 |
| 2022-01-27 | $0.85 | $0.85 | $0.74 | $0.81 | $0.81 | 138,479 |
| 2022-01-26 | $0.75 | $0.95 | $0.73 | $0.80 | $0.80 | 184,476 |
| 2022-01-25 | $0.75 | $0.77 | $0.70 | $0.75 | $0.75 | 48,051 |
| 2022-01-24 | $0.76 | $0.83 | $0.65 | $0.75 | $0.75 | 146,334 |
| 2022-01-21 | $0.83 | $0.86 | $0.77 | $0.79 | $0.79 | 102,866 |
| 2022-01-20 | $0.88 | $0.89 | $0.85 | $0.85 | $0.85 | 109,694 |
| 2022-01-19 | $0.86 | $0.88 | $0.82 | $0.87 | $0.87 | 76,181 |
| 2022-01-18 | $0.81 | $0.88 | $0.81 | $0.82 | $0.82 | 62,138 |
| 2022-01-14 | $0.91 | $0.99 | $0.84 | $0.84 | $0.84 | 279,280 |
| 2022-01-13 | $1.04 | $1.04 | $0.89 | $0.95 | $0.95 | 344,503 |
| 2022-01-12 | $1.06 | $1.08 | $1.03 | $1.04 | $1.04 | 86,813 |
| 2022-01-11 | $1.05 | $1.08 | $1.04 | $1.08 | $1.08 | 88,576 |
| 2022-01-10 | $1.14 | $1.14 | $1.03 | $1.04 | $1.04 | 202,102 |
| 2022-01-07 | $1.11 | $1.23 | $1.04 | $1.14 | $1.14 | 477,252 |
| 2022-01-06 | $1.14 | $1.14 | $1.01 | $1.07 | $1.07 | 109,585 |
| 2022-01-05 | $1.09 | $1.20 | $1.08 | $1.10 | $1.10 | 279,238 |
| 2022-01-04 | $1.17 | $1.27 | $1.12 | $1.21 | $1.21 | 538,349 |
| 2022-01-03 | $1.08 | $1.17 | $1.08 | $1.15 | $1.15 | 180,303 |
| 2021-12-31 | $1.12 | $1.15 | $1.05 | $1.08 | $1.08 | 110,475 |
| 2021-12-30 | $1.05 | $1.18 | $1.03 | $1.16 | $1.16 | 465,847 |
| 2021-12-29 | $1.19 | $1.22 | $1.05 | $1.06 | $1.06 | 299,182 |
| 2021-12-28 | $1.16 | $1.25 | $1.11 | $1.17 | $1.17 | 327,979 |
| 2021-12-27 | $1.20 | $1.32 | $1.13 | $1.17 | $1.17 | 417,545 |
| 2021-12-23 | $1.21 | $1.21 | $1.13 | $1.19 | $1.19 | 102,833 |
| 2021-12-22 | $1.13 | $1.21 | $1.13 | $1.16 | $1.16 | 138,770 |
| 2021-12-21 | $1.16 | $1.18 | $1.10 | $1.15 | $1.15 | 61,918 |
| 2021-12-20 | $1.19 | $1.22 | $1.10 | $1.11 | $1.11 | 100,447 |
| 2021-12-17 | $1.15 | $1.20 | $1.11 | $1.18 | $1.18 | 53,235 |
| 2021-12-16 | $1.14 | $1.22 | $1.14 | $1.16 | $1.16 | 39,777 |
| 2021-12-15 | $1.17 | $1.17 | $1.07 | $1.16 | $1.16 | 163,515 |
| 2021-12-14 | $1.16 | $1.23 | $1.15 | $1.18 | $1.18 | 82,238 |
| 2021-12-13 | $1.28 | $1.28 | $1.15 | $1.19 | $1.19 | 157,055 |
| 2021-12-10 | $1.33 | $1.34 | $1.25 | $1.28 | $1.28 | 119,730 |
| 2021-12-09 | $1.15 | $1.39 | $1.15 | $1.33 | $1.33 | 977,665 |
| 2021-12-08 | $1.20 | $1.24 | $1.16 | $1.16 | $1.16 | 115,112 |
| 2021-12-07 | $1.19 | $1.23 | $1.13 | $1.14 | $1.14 | 78,499 |
| 2021-12-06 | $1.09 | $1.20 | $0.95 | $1.19 | $1.19 | 105,136 |
| 2021-12-03 | $1.26 | $1.26 | $1.05 | $1.05 | $1.05 | 308,386 |
| 2021-12-02 | $1.32 | $1.34 | $1.20 | $1.20 | $1.20 | 230,423 |
| 2021-12-01 | $1.48 | $1.54 | $1.30 | $1.31 | $1.31 | 315,553 |
| 2021-11-30 | $1.53 | $1.59 | $1.37 | $1.50 | $1.50 | 304,079 |
| 2021-11-29 | $1.57 | $1.59 | $1.53 | $1.55 | $1.55 | 63,901 |
| 2021-11-26 | $1.58 | $1.64 | $1.55 | $1.59 | $1.59 | 45,141 |
| 2021-11-24 | $1.54 | $1.65 | $1.51 | $1.65 | $1.65 | 134,909 |
| 2021-11-23 | $1.52 | $1.59 | $1.51 | $1.52 | $1.52 | 73,436 |
| 2021-11-22 | $1.68 | $1.69 | $1.51 | $1.53 | $1.53 | 200,759 |
| 2021-11-19 | $1.76 | $1.78 | $1.68 | $1.68 | $1.68 | 184,812 |
| 2021-11-18 | $2.05 | $2.05 | $1.75 | $1.78 | $1.78 | 520,374 |
| 2021-11-17 | $2.03 | $2.08 | $2.02 | $2.07 | $2.07 | 81,400 |
| 2021-11-16 | $2.07 | $2.11 | $2.03 | $2.05 | $2.05 | 78,064 |
| 2021-11-15 | $2.12 | $2.16 | $2.06 | $2.10 | $2.10 | 79,486 |
| 2021-11-12 | $2.11 | $2.18 | $2.06 | $2.15 | $2.15 | 162,813 |
| 2021-11-11 | $2.05 | $2.13 | $2.04 | $2.08 | $2.08 | 64,120 |
| 2021-11-10 | $2.17 | $2.19 | $2.01 | $2.04 | $2.04 | 198,276 |
| 2021-11-09 | $2.25 | $2.25 | $2.13 | $2.15 | $2.15 | 125,057 |
| 2021-11-08 | $2.31 | $2.37 | $2.17 | $2.28 | $2.28 | 190,240 |
| 2021-11-05 | $2.47 | $2.51 | $2.26 | $2.27 | $2.27 | 277,540 |
| 2021-11-04 | $2.51 | $2.59 | $2.42 | $2.45 | $2.45 | 123,827 |
| 2021-11-03 | $2.65 | $2.66 | $2.48 | $2.53 | $2.53 | 234,557 |
| 2021-11-02 | $2.37 | $2.71 | $2.31 | $2.69 | $2.69 | 722,407 |
| 2021-11-01 | $2.36 | $2.48 | $2.30 | $2.35 | $2.35 | 293,097 |
| 2021-10-29 | $2.33 | $2.44 | $2.25 | $2.39 | $2.39 | 265,368 |
| 2021-10-28 | $2.47 | $2.55 | $2.23 | $2.36 | $2.36 | 829,719 |
| 2021-10-27 | $2.25 | $2.53 | $2.21 | $2.43 | $2.43 | 713,480 |
| 2021-10-26 | $2.13 | $2.35 | $2.12 | $2.31 | $2.31 | 1,454,993 |
| 2021-10-25 | $2.05 | $2.15 | $2.04 | $2.15 | $2.15 | 118,878 |
| 2021-10-22 | $2.07 | $2.25 | $2.01 | $2.04 | $2.04 | 551,383 |
| 2021-10-21 | $2.12 | $2.20 | $2.05 | $2.08 | $2.08 | 108,313 |
| 2021-10-20 | $2.06 | $2.17 | $2.04 | $2.15 | $2.15 | 170,959 |
| 2021-10-19 | $2.10 | $2.16 | $2.02 | $2.09 | $2.09 | 185,079 |
| 2021-10-18 | $2.11 | $2.15 | $2.08 | $2.12 | $2.12 | 35,860 |
| 2021-10-15 | $2.15 | $2.20 | $2.08 | $2.13 | $2.13 | 107,464 |
| 2021-10-14 | $2.23 | $2.29 | $2.15 | $2.17 | $2.17 | 269,980 |
| 2021-10-13 | $2.17 | $2.36 | $2.17 | $2.23 | $2.23 | 407,594 |
| 2021-10-12 | $2.15 | $2.19 | $2.10 | $2.17 | $2.17 | 53,592 |
| 2021-10-11 | $2.16 | $2.19 | $2.10 | $2.15 | $2.15 | 38,339 |
| 2021-10-08 | $2.10 | $2.18 | $2.09 | $2.16 | $2.16 | 47,613 |
| 2021-10-07 | $2.13 | $2.22 | $2.10 | $2.12 | $2.12 | 111,118 |
| 2021-10-06 | $2.09 | $2.25 | $2.05 | $2.15 | $2.15 | 312,575 |
| 2021-10-05 | $2.15 | $2.17 | $2.10 | $2.11 | $2.11 | 74,009 |
| 2021-10-04 | $2.26 | $2.30 | $2.10 | $2.10 | $2.10 | 150,917 |
| 2021-10-01 | $2.40 | $2.44 | $2.29 | $2.29 | $2.29 | 177,573 |
| 2021-09-30 | $2.41 | $2.50 | $2.36 | $2.40 | $2.40 | 127,584 |
| 2021-09-29 | $2.41 | $2.80 | $2.32 | $2.41 | $2.41 | 820,963 |
| 2021-09-28 | $2.43 | $2.46 | $2.37 | $2.41 | $2.41 | 75,166 |
| 2021-09-27 | $2.48 | $2.52 | $2.42 | $2.44 | $2.44 | 97,539 |
| 2021-09-24 | $2.40 | $2.50 | $2.39 | $2.48 | $2.48 | 93,186 |
| 2021-09-23 | $2.42 | $2.47 | $2.37 | $2.38 | $2.38 | 55,061 |
| 2021-09-22 | $2.46 | $2.47 | $2.36 | $2.43 | $2.43 | 80,577 |
| 2021-09-21 | $2.37 | $2.59 | $2.29 | $2.47 | $2.47 | 321,491 |
| 2021-09-20 | $2.42 | $2.46 | $2.31 | $2.35 | $2.35 | 119,256 |
| 2021-09-17 | $2.57 | $2.57 | $2.50 | $2.50 | $2.50 | 84,599 |
| 2021-09-16 | $2.57 | $2.63 | $2.47 | $2.61 | $2.61 | 188,993 |
| 2021-09-15 | $2.50 | $2.59 | $2.46 | $2.59 | $2.59 | 182,624 |
| 2021-09-14 | $2.65 | $2.68 | $2.48 | $2.55 | $2.55 | 171,773 |
| 2021-09-13 | $2.70 | $2.70 | $2.61 | $2.65 | $2.65 | 124,402 |
| 2021-09-10 | $2.74 | $2.78 | $2.66 | $2.71 | $2.71 | 74,244 |
| 2021-09-09 | $2.74 | $2.78 | $2.67 | $2.72 | $2.72 | 119,472 |
| 2021-09-08 | $2.87 | $2.88 | $2.67 | $2.77 | $2.77 | 118,835 |
| 2021-09-07 | $2.90 | $2.91 | $2.83 | $2.86 | $2.86 | 93,650 |
| 2021-09-03 | $2.89 | $2.92 | $2.83 | $2.88 | $2.88 | 70,009 |
| 2021-09-02 | $2.92 | $2.93 | $2.85 | $2.89 | $2.89 | 115,922 |
| 2021-09-01 | $2.88 | $2.90 | $2.82 | $2.88 | $2.88 | 82,155 |
| 2021-08-31 | $2.82 | $2.95 | $2.81 | $2.86 | $2.86 | 340,181 |
| 2021-08-30 | $2.83 | $2.85 | $2.80 | $2.85 | $2.85 | 62,645 |
| 2021-08-27 | $2.77 | $2.85 | $2.77 | $2.85 | $2.85 | 91,990 |
| 2021-08-26 | $2.87 | $2.87 | $2.72 | $2.74 | $2.74 | 115,420 |
| 2021-08-25 | $2.78 | $2.87 | $2.78 | $2.82 | $2.82 | 98,662 |
| 2021-08-24 | $2.76 | $2.86 | $2.72 | $2.77 | $2.77 | 160,430 |
| 2021-08-23 | $2.71 | $2.78 | $2.67 | $2.75 | $2.75 | 179,568 |
| 2021-08-20 | $2.63 | $2.73 | $2.61 | $2.68 | $2.68 | 73,845 |
| 2021-08-19 | $2.83 | $2.85 | $2.64 | $2.66 | $2.66 | 230,876 |
| 2021-08-18 | $3.02 | $3.02 | $2.79 | $2.80 | $2.80 | 256,038 |
| 2021-08-17 | $3.13 | $3.14 | $2.84 | $2.85 | $2.85 | 477,949 |
| 2021-08-16 | $3.15 | $3.35 | $3.02 | $3.28 | $3.28 | 1,011,685 |
| 2021-08-13 | $3.16 | $3.16 | $2.96 | $3.00 | $3.00 | 160,569 |
| 2021-08-12 | $3.07 | $3.19 | $2.96 | $3.12 | $3.12 | 404,111 |
| 2021-08-11 | $2.98 | $3.17 | $2.97 | $3.08 | $3.08 | 332,414 |
| 2021-08-10 | $3.03 | $3.04 | $2.95 | $2.97 | $2.97 | 148,022 |
| 2021-08-09 | $2.94 | $3.04 | $2.91 | $2.98 | $2.98 | 187,292 |
| 2021-08-06 | $2.90 | $3.04 | $2.83 | $3.00 | $3.00 | 207,013 |
| 2021-08-05 | $2.83 | $3.14 | $2.82 | $2.92 | $2.92 | 767,990 |
| 2021-08-04 | $2.92 | $2.93 | $2.80 | $2.81 | $2.81 | 338,472 |
| 2021-08-03 | $3.15 | $3.20 | $2.91 | $2.94 | $2.94 | 1,091,275 |
| 2021-08-02 | $3.17 | $3.19 | $2.90 | $2.90 | $2.90 | 697,395 |
| 2021-07-30 | $3.09 | $3.32 | $3.06 | $3.11 | $3.11 | 1,211,504 |
| 2021-07-29 | $3.34 | $3.44 | $3.07 | $3.12 | $3.12 | 1,427,621 |
| 2021-07-28 | $2.91 | $3.64 | $2.88 | $3.49 | $3.49 | 5,023,201 |
| 2021-07-27 | $3.12 | $3.12 | $2.75 | $2.84 | $2.84 | 622,632 |
| 2021-07-26 | $3.18 | $3.28 | $3.06 | $3.11 | $3.11 | 325,609 |
| 2021-07-23 | $3.24 | $3.34 | $3.12 | $3.19 | $3.19 | 356,947 |
| 2021-07-22 | $3.40 | $3.45 | $3.20 | $3.21 | $3.21 | 420,873 |
| 2021-07-21 | $3.40 | $3.49 | $3.35 | $3.44 | $3.44 | 571,652 |
| 2021-07-20 | $3.37 | $3.48 | $3.20 | $3.36 | $3.36 | 1,579,386 |
| 2021-07-19 | $3.36 | $3.38 | $3.10 | $3.18 | $3.18 | 555,966 |
| 2021-07-16 | $3.43 | $3.50 | $3.31 | $3.38 | $3.38 | 608,641 |
| 2021-07-15 | $3.60 | $3.71 | $3.31 | $3.36 | $3.36 | 797,192 |
| 2021-07-14 | $3.75 | $3.87 | $3.60 | $3.63 | $3.63 | 522,580 |
| 2021-07-13 | $3.74 | $4.16 | $3.56 | $3.70 | $3.70 | 1,189,431 |
| 2021-07-12 | $4.05 | $4.09 | $3.68 | $3.71 | $3.71 | 895,043 |
| 2021-07-09 | $3.65 | $4.35 | $3.56 | $4.17 | $4.17 | 2,531,717 |
| 2021-07-08 | $3.46 | $3.81 | $3.32 | $3.62 | $3.62 | 1,980,061 |
| 2021-07-07 | $3.65 | $3.79 | $3.42 | $3.54 | $3.54 | 2,264,621 |
| 2021-07-06 | $3.95 | $3.98 | $3.60 | $3.65 | $3.65 | 2,313,154 |
| 2021-07-02 | $4.15 | $4.47 | $4.00 | $4.05 | $4.05 | 1,105,323 |
| 2021-07-01 | $4.39 | $4.88 | $4.02 | $4.18 | $4.18 | 4,222,560 |
| 2021-06-30 | $4.94 | $5.48 | $4.50 | $4.67 | $4.67 | 7,996,599 |
| 2021-06-29 | $3.94 | $6.10 | $3.87 | $5.07 | $5.07 | 53,592,578 |
| 2021-06-28 | $4.07 | $4.07 | $3.72 | $3.88 | $3.88 | 1,342,143 |
| 2021-06-25 | $3.83 | $4.16 | $3.79 | $4.06 | $4.06 | 1,947,214 |
| 2021-06-24 | $4.27 | $4.71 | $3.78 | $3.83 | $3.83 | 8,948,355 |
| 2021-06-23 | $3.74 | $3.89 | $3.57 | $3.72 | $3.72 | 1,103,504 |
| 2021-06-22 | $3.34 | $3.85 | $3.25 | $3.73 | $3.73 | 1,069,086 |
| 2021-06-21 | $3.60 | $3.62 | $3.32 | $3.38 | $3.38 | 429,145 |
| 2021-06-18 | $3.65 | $3.73 | $3.56 | $3.56 | $3.56 | 227,706 |
| 2021-06-17 | $3.69 | $3.77 | $3.65 | $3.68 | $3.68 | 117,600 |
| 2021-06-16 | $3.84 | $3.94 | $3.65 | $3.69 | $3.69 | 389,078 |
| 2021-06-15 | $3.99 | $4.03 | $3.79 | $3.86 | $3.86 | 522,852 |
| 2021-06-14 | $3.95 | $4.00 | $3.85 | $3.98 | $3.98 | 256,964 |
| 2021-06-11 | $3.99 | $3.99 | $3.86 | $3.94 | $3.94 | 131,582 |
| 2021-06-10 | $4.08 | $4.08 | $3.82 | $3.93 | $3.93 | 470,066 |
| 2021-06-09 | $4.05 | $4.13 | $3.92 | $3.92 | $3.92 | 215,787 |
| 2021-06-08 | $3.80 | $4.09 | $3.74 | $4.09 | $4.09 | 433,676 |
| 2021-06-07 | $3.79 | $3.84 | $3.75 | $3.76 | $3.76 | 332,833 |
| 2021-06-04 | $3.79 | $3.84 | $3.71 | $3.78 | $3.78 | 320,281 |
| 2021-06-03 | $3.73 | $3.85 | $3.62 | $3.74 | $3.74 | 212,837 |
| 2021-06-02 | $3.73 | $3.85 | $3.71 | $3.74 | $3.74 | 252,257 |
| 2021-06-01 | $3.82 | $3.87 | $3.72 | $3.77 | $3.77 | 164,256 |
| 2021-05-28 | $3.72 | $3.88 | $3.72 | $3.82 | $3.82 | 262,216 |
| 2021-05-27 | $3.81 | $3.86 | $3.72 | $3.73 | $3.73 | 181,455 |
| 2021-05-26 | $3.78 | $3.90 | $3.71 | $3.84 | $3.84 | 287,093 |
| 2021-05-25 | $3.81 | $3.89 | $3.76 | $3.82 | $3.82 | 83,295 |
| 2021-05-24 | $3.90 | $3.98 | $3.80 | $3.82 | $3.82 | 104,461 |
| 2021-05-21 | $4.06 | $4.06 | $3.85 | $3.94 | $3.94 | 175,680 |
| 2021-05-20 | $3.80 | $4.20 | $3.74 | $3.99 | $3.99 | 626,980 |
| 2021-05-19 | $3.67 | $3.79 | $3.65 | $3.79 | $3.79 | 115,183 |
| 2021-05-18 | $3.72 | $3.78 | $3.68 | $3.71 | $3.71 | 382,745 |
| 2021-05-17 | $3.78 | $3.84 | $3.71 | $3.80 | $3.80 | 238,196 |
| 2021-05-14 | $3.83 | $3.92 | $3.70 | $3.87 | $3.87 | 246,336 |
| 2021-05-13 | $3.79 | $3.94 | $3.71 | $3.79 | $3.79 | 385,276 |
| 2021-05-12 | $3.73 | $3.96 | $3.70 | $3.81 | $3.81 | 530,931 |
| 2021-05-11 | $3.87 | $3.96 | $3.73 | $3.87 | $3.87 | 599,572 |
| 2021-05-10 | $4.39 | $4.40 | $4.07 | $4.07 | $4.07 | 464,166 |
| 2021-05-07 | $4.04 | $4.40 | $4.04 | $4.39 | $4.39 | 1,076,954 |
| 2021-05-06 | $4.29 | $5.20 | $3.89 | $4.21 | $4.21 | 17,812,130 |
| 2021-05-05 | $3.87 | $4.04 | $3.77 | $3.83 | $3.83 | 505,922 |
| 2021-05-04 | $3.58 | $3.96 | $3.52 | $3.89 | $3.89 | 503,754 |
| 2021-05-03 | $3.99 | $3.99 | $3.66 | $3.71 | $3.71 | 663,784 |
| 2021-04-30 | $4.19 | $4.23 | $3.90 | $4.06 | $4.06 | 683,974 |
| 2021-04-29 | $4.45 | $4.45 | $4.21 | $4.30 | $4.30 | 533,581 |
| 2021-04-28 | $4.32 | $4.47 | $4.30 | $4.39 | $4.39 | 704,493 |
| 2021-04-27 | $4.34 | $4.41 | $4.26 | $4.33 | $4.33 | 711,593 |
| 2021-04-26 | $4.32 | $4.65 | $4.11 | $4.33 | $4.33 | 1,191,803 |
| 2021-04-23 | $4.48 | $4.69 | $4.20 | $4.22 | $4.22 | 1,394,357 |
| 2021-04-22 | $4.53 | $4.99 | $4.30 | $4.49 | $4.49 | 2,096,409 |
| 2021-04-21 | $5.07 | $5.20 | $4.15 | $4.74 | $4.74 | 3,918,948 |
| 2021-04-20 | $7.00 | $11.25 | $5.30 | $6.03 | $6.03 | 8,427,585 |
Infobird Co. Ltd (IFBD) News Headlines
.jpg)
Why direct-to-consumer darlings such as Casper, Allbirds and Peloton are now struggling
Once booming, direct-to-consumer companies such as Casper, Allbirds and Peloton now struggle with profitability, layoffs and the cost of advertising.
cnbc.com Feb. 10, 2024Recent Infobird Co. Ltd (IFBD) News
Similar Companies to Infobird Co. Ltd (IFBD) in the Software-Application Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Sap SE | SAP | Software-Application | Technology | 105,000 |
| Open Text Corp | OTEX | Software-Application | Technology | 83,000 |
| Salesforce.Com Inc | CRM | Software-Application | Technology | 30,000 |
| Workday Inc - Class A | WDAY | Software-Application | Technology | 30,000 |
| Diebold Nixdorf Inc | DBD | Software-Application | Technology | 23,000 |
| IBEX Ltd | IBEX | Software-Application | Technology | 22,976 |
| Marketwise Inc - Class A | MKTW | Software-Application | Technology | 20,000 |
| Avaya Holdings Corp | AVYA | Software-Application | Technology | 20,000 |
| Kingsoft Cloud Holdings Ltd | KC | Software-Application | Technology | 19,000 |
| Oneconnect Financial Technology Co Ltd | OCFT | Software-Application | Technology | 17,000 |