Jianzhi Education Technology Group Co Ltd (JZ) Exchange: NASDAQ
Data as of Aug. 22, 2025
$1.60 ($-0.02) -1.05%
Jianzhi Education Technology Group Co Ltd - Daily Information
Click for more stock information on Jianzhi Education Technology Group Co Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $1.62 |
| Previous Close | $1.60 |
| High | $1.62 |
| Low | $1.60 |
| Adjusted Open | $1.62 |
| Previous Adjusted Close | $1.60 |
| Adjusted High | $1.62 |
| Adjusted Low | $1.60 |
About Jianzhi Education Technology Group Co Ltd (JZ)
Jianzhi Education Technology Group Co Ltd
Invest in Jianzhi Education Technology Group Co Ltd (JZ)
Historical Stock Data for Jianzhi Education Technology Group Co Ltd (JZ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-22 | $1.62 | $1.62 | $1.60 | $1.60 | $1.60 | 3,692 |
| 2025-08-21 | $1.58 | $1.63 | $1.57 | $1.62 | $1.62 | 10,325 |
| 2025-08-20 | $1.60 | $1.60 | $1.58 | $1.60 | $1.60 | 5,679 |
| 2025-08-19 | $1.64 | $1.64 | $1.61 | $1.61 | $1.61 | 6,321 |
| 2025-08-18 | $1.68 | $1.68 | $1.57 | $1.65 | $1.65 | 15,669 |
| 2025-08-15 | $1.81 | $1.81 | $1.67 | $1.70 | $1.70 | 20,942 |
| 2025-08-14 | $1.54 | $1.88 | $1.54 | $1.84 | $1.84 | 76,569 |
| 2025-08-13 | $1.46 | $1.57 | $1.30 | $1.57 | $1.57 | 41,095 |
| 2025-08-12 | $1.49 | $1.49 | $1.43 | $1.43 | $1.43 | 6,732 |
| 2025-08-11 | $1.43 | $1.46 | $1.34 | $1.46 | $1.46 | 9,757 |
| 2025-08-08 | $1.49 | $1.49 | $1.43 | $1.43 | $1.43 | 3,384 |
| 2025-08-07 | $1.49 | $1.51 | $1.46 | $1.51 | $1.51 | 9,127 |
| 2025-08-06 | $1.58 | $1.58 | $1.44 | $1.44 | $1.44 | 8,236 |
| 2025-08-05 | $1.52 | $1.60 | $1.47 | $1.49 | $1.49 | 35,732 |
| 2025-08-04 | $1.55 | $1.55 | $1.48 | $1.50 | $1.50 | 30,921 |
| 2025-08-01 | $1.61 | $1.62 | $1.51 | $1.54 | $1.54 | 40,280 |
| 2025-07-31 | $1.64 | $1.66 | $1.61 | $1.66 | $1.66 | 4,888 |
| 2025-07-30 | $1.69 | $1.72 | $1.66 | $1.66 | $1.66 | 19,160 |
| 2025-07-29 | $1.75 | $1.75 | $1.65 | $1.65 | $1.65 | 9,100 |
| 2025-07-28 | $1.71 | $1.79 | $1.65 | $1.76 | $1.76 | 32,010 |
| 2025-07-25 | $1.75 | $1.75 | $1.70 | $1.70 | $1.70 | 20,131 |
| 2025-07-24 | $1.84 | $1.87 | $1.82 | $1.82 | $1.82 | 10,474 |
| 2025-07-23 | $1.89 | $1.89 | $1.84 | $1.88 | $1.88 | 17,266 |
| 2025-07-22 | $1.87 | $1.90 | $1.84 | $1.86 | $1.86 | 27,455 |
| 2025-07-21 | $1.85 | $1.90 | $1.85 | $1.86 | $1.86 | 13,824 |
| 2025-07-18 | $1.83 | $1.98 | $1.78 | $1.85 | $1.85 | 42,763 |
| 2025-07-17 | $1.72 | $1.88 | $1.71 | $1.79 | $1.79 | 42,388 |
| 2025-07-16 | $1.74 | $1.81 | $1.70 | $1.78 | $1.78 | 30,143 |
| 2025-07-15 | $1.73 | $1.74 | $1.63 | $1.66 | $1.66 | 25,328 |
| 2025-07-14 | $1.84 | $1.85 | $1.57 | $1.61 | $1.61 | 169,597 |
| 2025-07-11 | $1.84 | $1.89 | $1.79 | $1.84 | $1.84 | 11,516 |
| 2025-07-10 | $1.94 | $2.10 | $1.79 | $1.84 | $1.84 | 54,753 |
| 2025-07-09 | $1.88 | $1.97 | $1.82 | $1.94 | $1.94 | 14,109 |
| 2025-07-08 | $1.85 | $1.92 | $1.80 | $1.82 | $1.82 | 18,030 |
| 2025-07-07 | $1.76 | $1.92 | $1.75 | $1.85 | $1.85 | 16,715 |
| 2025-07-03 | $1.85 | $2.01 | $1.72 | $1.86 | $1.86 | 133,530 |
| 2025-07-02 | $1.73 | $2.00 | $1.68 | $1.90 | $1.90 | 68,846 |
| 2025-07-01 | $1.58 | $1.97 | $1.56 | $1.65 | $1.65 | 223,076 |
| 2025-06-30 | $1.61 | $1.68 | $1.54 | $1.68 | $1.68 | 26,366 |
| 2025-06-27 | $1.56 | $1.67 | $1.39 | $1.61 | $1.61 | 106,150 |
| 2025-06-26 | $1.79 | $1.79 | $1.59 | $1.62 | $1.62 | 128,161 |
| 2025-06-25 | $1.85 | $1.89 | $1.65 | $1.79 | $1.79 | 185,473 |
| 2025-06-24 | $2.05 | $2.05 | $1.80 | $1.87 | $1.87 | 159,027 |
| 2025-06-23 | $1.93 | $2.15 | $1.88 | $1.95 | $1.95 | 253,590 |
| 2025-06-20 | $1.85 | $2.00 | $1.85 | $1.93 | $1.93 | 74,903 |
| 2025-06-18 | $1.82 | $2.20 | $1.82 | $1.96 | $1.96 | 186,287 |
| 2025-06-17 | $2.90 | $3.03 | $1.72 | $2.00 | $2.00 | 2,065,328 |
| 2025-06-16 | $2.80 | $2.95 | $2.30 | $2.86 | $2.86 | 1,948,024 |
| 2025-06-13 | $0.29 | $0.30 | $0.25 | $0.27 | $2.70 | 22,218 |
| 2025-06-12 | $0.34 | $0.35 | $0.30 | $0.30 | $3.04 | 42,083 |
| 2025-06-11 | $0.40 | $0.41 | $0.37 | $0.39 | $3.90 | 25,033 |
| 2025-06-10 | $0.38 | $0.39 | $0.37 | $0.38 | $3.80 | 5,706 |
| 2025-06-09 | $0.40 | $0.41 | $0.33 | $0.39 | $3.85 | 23,232 |
| 2025-06-06 | $0.38 | $0.44 | $0.37 | $0.40 | $4.00 | 40,943 |
| 2025-06-05 | $0.35 | $0.40 | $0.35 | $0.36 | $3.60 | 30,084 |
| 2025-06-04 | $0.36 | $0.36 | $0.34 | $0.36 | $3.59 | 4,775 |
| 2025-06-03 | $0.35 | $0.37 | $0.34 | $0.36 | $0.36 | 69,844 |
| 2025-06-02 | $0.36 | $0.37 | $0.33 | $0.34 | $0.34 | 126,563 |
| 2025-05-30 | $0.39 | $0.39 | $0.35 | $0.36 | $0.36 | 96,902 |
| 2025-05-29 | $0.39 | $0.40 | $0.38 | $0.38 | $0.38 | 34,250 |
| 2025-05-28 | $0.39 | $0.41 | $0.37 | $0.38 | $0.38 | 148,405 |
| 2025-05-27 | $0.43 | $0.44 | $0.40 | $0.42 | $0.42 | 191,467 |
| 2025-05-23 | $0.41 | $0.46 | $0.39 | $0.43 | $0.43 | 278,793 |
| 2025-05-22 | $0.40 | $0.43 | $0.39 | $0.42 | $0.42 | 105,094 |
| 2025-05-21 | $0.40 | $0.43 | $0.40 | $0.42 | $0.42 | 169,336 |
| 2025-05-20 | $0.38 | $0.40 | $0.38 | $0.40 | $0.40 | 164,549 |
| 2025-05-19 | $0.38 | $0.40 | $0.37 | $0.40 | $0.40 | 185,436 |
| 2025-05-16 | $0.37 | $0.40 | $0.37 | $0.40 | $0.40 | 163,934 |
| 2025-05-15 | $0.37 | $0.40 | $0.34 | $0.38 | $0.38 | 402,953 |
| 2025-05-14 | $0.41 | $0.44 | $0.39 | $0.39 | $0.39 | 351,870 |
| 2025-05-13 | $0.46 | $0.50 | $0.41 | $0.41 | $0.41 | 549,801 |
| 2025-05-12 | $0.43 | $0.70 | $0.43 | $0.47 | $0.47 | 7,475,603 |
| 2025-05-09 | $0.54 | $0.56 | $0.46 | $0.47 | $0.47 | 1,772,156 |
| 2025-05-08 | $1.34 | $1.46 | $0.53 | $0.59 | $0.59 | 42,298,230 |
| 2025-05-07 | $0.71 | $0.71 | $0.51 | $0.55 | $0.55 | 17,356 |
| 2025-05-06 | $0.73 | $0.73 | $0.71 | $0.71 | $0.71 | 1,465 |
| 2025-05-05 | $0.77 | $0.77 | $0.74 | $0.74 | $0.74 | 1,137 |
| 2025-05-02 | $0.81 | $0.81 | $0.77 | $0.77 | $0.77 | 653 |
| 2025-05-01 | $0.77 | $0.77 | $0.77 | $0.77 | $0.77 | 589 |
| 2025-04-30 | $0.71 | $0.74 | $0.71 | $0.74 | $0.74 | 1,231 |
| 2025-04-29 | $0.77 | $0.77 | $0.73 | $0.74 | $0.74 | 11,372 |
| 2025-04-28 | $0.79 | $0.79 | $0.79 | $0.79 | $0.79 | 450 |
| 2025-04-25 | $0.79 | $0.80 | $0.77 | $0.79 | $0.79 | 1,639 |
| 2025-04-24 | $0.84 | $0.84 | $0.78 | $0.80 | $0.80 | 10,679 |
| 2025-04-23 | $0.88 | $0.90 | $0.80 | $0.80 | $0.80 | 19,773 |
| 2025-04-22 | $0.77 | $0.89 | $0.77 | $0.89 | $0.89 | 3,001 |
| 2025-04-21 | $0.84 | $0.90 | $0.78 | $0.88 | $0.88 | 5,813 |
| 2025-04-17 | $0.85 | $0.85 | $0.73 | $0.76 | $0.76 | 9,925 |
| 2025-04-16 | $0.91 | $0.91 | $0.82 | $0.86 | $0.86 | 31,583 |
| 2025-04-15 | $0.80 | $0.92 | $0.80 | $0.92 | $0.92 | 19,213 |
| 2025-04-14 | $0.75 | $0.80 | $0.71 | $0.80 | $0.80 | 7,482 |
| 2025-04-11 | $0.72 | $0.82 | $0.72 | $0.72 | $0.72 | 10,748 |
| 2025-04-10 | $0.71 | $0.71 | $0.71 | $0.71 | $0.71 | 1,005 |
| 2025-04-09 | $0.73 | $0.85 | $0.70 | $0.70 | $0.70 | 22,056 |
| 2025-04-08 | $0.85 | $0.85 | $0.70 | $0.70 | $0.70 | 2,173 |
| 2025-04-07 | $0.79 | $0.82 | $0.75 | $0.75 | $0.75 | 10,887 |
| 2025-04-04 | $0.75 | $0.87 | $0.75 | $0.87 | $0.87 | 3,016 |
| 2025-04-03 | $0.75 | $0.84 | $0.74 | $0.74 | $0.74 | 2,924 |
| 2025-04-02 | $0.78 | $0.83 | $0.76 | $0.83 | $0.83 | 9,005 |
| 2025-04-01 | $0.75 | $0.83 | $0.75 | $0.78 | $0.78 | 4,307 |
| 2025-03-31 | $0.82 | $0.83 | $0.78 | $0.83 | $0.83 | 2,910 |
| 2025-03-28 | $0.89 | $0.89 | $0.77 | $0.77 | $0.77 | 3,157 |
| 2025-03-27 | $0.88 | $0.92 | $0.77 | $0.92 | $0.92 | 11,406 |
| 2025-03-26 | $0.77 | $0.85 | $0.77 | $0.85 | $0.85 | 8,492 |
| 2025-03-25 | $0.99 | $0.99 | $0.84 | $0.84 | $0.84 | 10,855 |
| 2025-03-24 | $0.88 | $0.93 | $0.88 | $0.93 | $0.93 | 553 |
| 2025-03-21 | $0.89 | $0.89 | $0.89 | $0.89 | $0.89 | 449 |
| 2025-03-20 | $0.87 | $0.99 | $0.87 | $0.99 | $0.99 | 2,158 |
| 2025-03-19 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 794 |
| 2025-03-18 | $0.87 | $0.99 | $0.87 | $0.99 | $0.99 | 536 |
| 2025-03-17 | $0.84 | $0.84 | $0.84 | $0.84 | $0.84 | 167 |
| 2025-03-14 | $0.96 | $0.96 | $0.92 | $0.92 | $0.92 | 2,003 |
| 2025-03-13 | $0.89 | $0.92 | $0.89 | $0.92 | $0.92 | 698 |
| 2025-03-12 | $0.89 | $0.99 | $0.89 | $0.98 | $0.98 | 3,959 |
| 2025-03-11 | $0.88 | $0.89 | $0.88 | $0.89 | $0.89 | 2,646 |
| 2025-03-10 | $1.00 | $1.00 | $0.81 | $0.99 | $0.99 | 1,773 |
| 2025-03-07 | $0.90 | $1.04 | $0.90 | $0.99 | $0.99 | 20,600 |
| 2025-03-06 | $1.02 | $1.02 | $0.98 | $0.98 | $0.98 | 3,751 |
| 2025-03-05 | $0.91 | $0.98 | $0.87 | $0.90 | $0.90 | 1,499 |
| 2025-03-04 | $0.97 | $1.04 | $0.82 | $0.99 | $0.99 | 7,551 |
| 2025-03-03 | $0.92 | $1.04 | $0.92 | $0.92 | $0.92 | 2,140 |
| 2025-02-28 | $0.97 | $1.03 | $0.96 | $1.00 | $1.00 | 3,302 |
| 2025-02-27 | $1.06 | $1.06 | $0.93 | $1.03 | $1.03 | 5,072 |
| 2025-02-26 | $0.98 | $1.02 | $0.98 | $1.02 | $1.02 | 2,576 |
| 2025-02-25 | $0.97 | $1.06 | $0.97 | $1.02 | $1.02 | 9,089 |
| 2025-02-24 | $0.92 | $1.07 | $0.87 | $1.04 | $1.04 | 32,356 |
| 2025-02-21 | $0.93 | $0.96 | $0.85 | $0.94 | $0.94 | 4,679 |
| 2025-02-20 | $0.91 | $0.94 | $0.91 | $0.94 | $0.94 | 784 |
| 2025-02-19 | $0.83 | $0.95 | $0.83 | $0.95 | $0.95 | 2,054 |
| 2025-02-18 | $0.87 | $0.92 | $0.87 | $0.92 | $0.92 | 4,651 |
| 2025-02-14 | $0.93 | $0.94 | $0.87 | $0.87 | $0.87 | 5,145 |
| 2025-02-13 | $0.83 | $0.98 | $0.83 | $0.98 | $0.98 | 9,041 |
| 2025-02-12 | $0.91 | $0.91 | $0.81 | $0.81 | $0.81 | 3,724 |
| 2025-02-11 | $0.89 | $0.89 | $0.88 | $0.88 | $0.88 | 74,886 |
| 2025-02-10 | $0.85 | $0.90 | $0.82 | $0.88 | $0.88 | 3,740 |
| 2025-02-07 | $0.87 | $0.87 | $0.85 | $0.85 | $0.85 | 1,548 |
| 2025-02-06 | $0.88 | $0.88 | $0.85 | $0.85 | $0.85 | 1,633 |
| 2025-02-05 | $0.86 | $0.89 | $0.86 | $0.86 | $0.86 | 2,614 |
| 2025-02-04 | $0.85 | $0.92 | $0.85 | $0.90 | $0.90 | 8,433 |
| 2025-02-03 | $0.82 | $0.95 | $0.78 | $0.93 | $0.93 | 42,849 |
| 2025-01-31 | $0.75 | $0.86 | $0.75 | $0.76 | $0.76 | 4,561 |
| 2025-01-30 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 224 |
| 2025-01-29 | $0.78 | $0.79 | $0.75 | $0.79 | $0.79 | 5,499 |
| 2025-01-28 | $0.74 | $0.74 | $0.74 | $0.74 | $0.74 | 1,154 |
| 2025-01-27 | $0.76 | $0.76 | $0.76 | $0.76 | $0.76 | 397 |
| 2025-01-24 | $0.77 | $0.79 | $0.73 | $0.77 | $0.77 | 2,889 |
| 2025-01-23 | $0.80 | $0.80 | $0.77 | $0.77 | $0.77 | 2,514 |
| 2025-01-22 | $0.79 | $0.79 | $0.79 | $0.79 | $0.79 | 1,360 |
| 2025-01-21 | $0.82 | $0.82 | $0.76 | $0.77 | $0.77 | 6,920 |
| 2025-01-17 | $0.76 | $0.79 | $0.76 | $0.79 | $0.79 | 4,552 |
| 2025-01-16 | $0.76 | $0.78 | $0.76 | $0.78 | $0.78 | 1,916 |
| 2025-01-15 | $0.80 | $0.80 | $0.77 | $0.80 | $0.80 | 5,716 |
| 2025-01-14 | $0.84 | $0.84 | $0.80 | $0.83 | $0.83 | 4,874 |
| 2025-01-13 | $0.91 | $0.91 | $0.84 | $0.84 | $0.84 | 2,192 |
| 2025-01-10 | $0.95 | $1.06 | $0.93 | $0.93 | $0.93 | 6,377 |
| 2025-01-08 | $0.87 | $0.95 | $0.87 | $0.95 | $0.95 | 571 |
| 2025-01-07 | $0.90 | $0.91 | $0.89 | $0.89 | $0.89 | 5,240 |
| 2025-01-06 | $0.89 | $0.95 | $0.87 | $0.92 | $0.92 | 8,654 |
| 2025-01-03 | $0.94 | $1.07 | $0.81 | $0.98 | $0.98 | 18,860 |
| 2025-01-02 | $0.91 | $1.11 | $0.90 | $0.93 | $0.93 | 24,458 |
| 2024-12-31 | $0.91 | $0.95 | $0.87 | $0.87 | $0.87 | 13,743 |
| 2024-12-30 | $1.05 | $1.05 | $0.88 | $0.97 | $0.97 | 16,027 |
| 2024-12-27 | $0.86 | $0.88 | $0.85 | $0.86 | $0.86 | 3,916 |
| 2024-12-26 | $0.81 | $0.96 | $0.78 | $0.83 | $0.83 | 8,340 |
| 2024-12-24 | $0.76 | $0.85 | $0.76 | $0.82 | $0.82 | 11,029 |
| 2024-12-23 | $0.86 | $0.88 | $0.80 | $0.88 | $0.88 | 5,806 |
| 2024-12-20 | $0.80 | $0.88 | $0.80 | $0.88 | $0.88 | 4,207 |
| 2024-12-19 | $0.87 | $0.89 | $0.80 | $0.80 | $0.80 | 3,331 |
| 2024-12-18 | $0.91 | $0.92 | $0.88 | $0.88 | $0.88 | 8,306 |
| 2024-12-17 | $0.94 | $0.97 | $0.90 | $0.91 | $0.91 | 4,849 |
| 2024-12-16 | $0.93 | $0.93 | $0.90 | $0.91 | $0.91 | 4,045 |
| 2024-12-13 | $0.93 | $0.94 | $0.93 | $0.93 | $0.93 | 1,702 |
| 2024-12-12 | $0.94 | $0.94 | $0.93 | $0.93 | $0.93 | 5,458 |
| 2024-12-11 | $0.95 | $1.00 | $0.95 | $0.95 | $0.95 | 6,374 |
| 2024-12-10 | $1.04 | $1.04 | $0.95 | $1.02 | $1.02 | 2,488 |
| 2024-12-09 | $0.96 | $1.12 | $0.94 | $1.04 | $1.04 | 10,714 |
| 2024-12-06 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 6,494 |
| 2024-12-05 | $0.98 | $0.99 | $0.96 | $0.99 | $0.99 | 1,160 |
| 2024-12-04 | $0.95 | $0.98 | $0.94 | $0.98 | $0.98 | 5,451 |
| 2024-12-03 | $0.96 | $1.02 | $0.95 | $0.98 | $0.98 | 3,068 |
| 2024-12-02 | $0.97 | $1.05 | $0.97 | $0.97 | $0.97 | 12,441 |
| 2024-11-29 | $1.11 | $1.16 | $0.97 | $1.02 | $1.02 | 20,748 |
| 2024-11-27 | $1.04 | $1.05 | $1.02 | $1.03 | $1.03 | 4,436 |
| 2024-11-26 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 220 |
| 2024-11-25 | $1.05 | $1.13 | $1.05 | $1.05 | $1.05 | 1,657 |
| 2024-11-22 | $1.08 | $1.08 | $1.03 | $1.05 | $1.05 | 8,505 |
| 2024-11-21 | $1.10 | $1.16 | $1.06 | $1.16 | $1.16 | 5,586 |
| 2024-11-20 | $1.10 | $1.19 | $1.08 | $1.13 | $1.13 | 12,069 |
| 2024-11-19 | $1.11 | $1.19 | $1.05 | $1.10 | $1.10 | 17,957 |
| 2024-11-18 | $1.18 | $1.19 | $1.05 | $1.19 | $1.19 | 5,459 |
| 2024-11-15 | $1.22 | $1.28 | $0.98 | $1.24 | $1.24 | 47,027 |
| 2024-11-14 | $1.02 | $1.30 | $1.00 | $1.25 | $1.25 | 93,836 |
| 2024-11-13 | $1.03 | $1.10 | $0.92 | $1.04 | $1.04 | 23,521 |
| 2024-11-12 | $1.13 | $1.13 | $0.90 | $0.97 | $0.97 | 47,747 |
| 2024-11-11 | $1.05 | $1.19 | $0.99 | $1.19 | $1.19 | 31,629 |
| 2024-11-08 | $1.00 | $1.05 | $0.90 | $1.05 | $1.05 | 9,764 |
| 2024-11-07 | $0.91 | $0.97 | $0.89 | $0.94 | $0.94 | 3,133 |
| 2024-11-06 | $0.99 | $0.99 | $0.89 | $0.98 | $0.98 | 6,367 |
| 2024-11-05 | $0.90 | $0.99 | $0.89 | $0.95 | $0.95 | 5,869 |
| 2024-11-04 | $0.91 | $1.00 | $0.89 | $0.89 | $0.89 | 12,922 |
| 2024-11-01 | $1.01 | $1.03 | $0.95 | $0.95 | $0.95 | 9,483 |
| 2024-10-31 | $1.12 | $1.12 | $1.12 | $1.12 | $1.12 | 1,126 |
| 2024-10-30 | $0.98 | $1.02 | $0.96 | $0.99 | $0.99 | 3,727 |
| 2024-10-29 | $0.97 | $1.03 | $0.97 | $1.03 | $1.03 | 1,025 |
| 2024-10-28 | $1.00 | $1.09 | $0.95 | $0.96 | $0.96 | 10,379 |
| 2024-10-25 | $1.04 | $1.11 | $1.04 | $1.07 | $1.07 | 11,378 |
| 2024-10-24 | $1.00 | $1.05 | $0.95 | $1.05 | $1.05 | 12,481 |
| 2024-10-23 | $1.04 | $1.10 | $0.95 | $0.98 | $0.98 | 121,142 |
| 2024-10-22 | $1.01 | $1.15 | $1.01 | $1.05 | $1.05 | 8,369 |
| 2024-10-21 | $1.07 | $1.23 | $0.98 | $1.00 | $1.00 | 26,255 |
| 2024-10-18 | $1.00 | $1.05 | $0.98 | $0.98 | $0.98 | 2,566 |
| 2024-10-17 | $1.00 | $1.00 | $0.98 | $0.98 | $0.98 | 3,412 |
| 2024-10-16 | $1.04 | $1.10 | $1.00 | $1.00 | $1.00 | 4,262 |
| 2024-10-15 | $1.05 | $1.09 | $1.03 | $1.09 | $1.09 | 1,713 |
| 2024-10-14 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 3,640 |
| 2024-10-11 | $1.03 | $1.05 | $1.00 | $1.05 | $1.05 | 3,271 |
| 2024-10-10 | $1.11 | $1.11 | $1.00 | $1.00 | $1.00 | 16,634 |
| 2024-10-09 | $1.01 | $1.01 | $1.00 | $1.01 | $1.01 | 5,887 |
| 2024-10-08 | $1.03 | $1.04 | $1.00 | $1.01 | $1.01 | 15,786 |
| 2024-10-07 | $1.10 | $1.13 | $1.04 | $1.08 | $1.08 | 49,190 |
| 2024-10-04 | $1.10 | $1.13 | $1.04 | $1.06 | $1.06 | 14,396 |
| 2024-10-03 | $1.20 | $1.24 | $1.04 | $1.14 | $1.14 | 30,502 |
| 2024-10-02 | $1.14 | $1.19 | $1.04 | $1.16 | $1.16 | 35,288 |
| 2024-10-01 | $1.03 | $1.19 | $1.02 | $1.13 | $1.13 | 44,705 |
| 2024-09-30 | $1.03 | $1.16 | $1.01 | $1.08 | $1.08 | 110,486 |
| 2024-09-27 | $1.10 | $1.25 | $1.02 | $1.04 | $1.04 | 117,483 |
| 2024-09-26 | $0.85 | $1.16 | $0.85 | $1.11 | $1.11 | 775,245 |
| 2024-09-25 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 484 |
| 2024-09-24 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 746 |
| 2024-09-23 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 603 |
| 2024-09-20 | $0.88 | $0.88 | $0.88 | $0.88 | $0.88 | 1,404 |
| 2024-09-19 | $0.88 | $0.88 | $0.85 | $0.88 | $0.88 | 1,381 |
| 2024-09-18 | $0.83 | $0.83 | $0.83 | $0.83 | $0.83 | 1,401 |
| 2024-09-17 | $0.83 | $0.98 | $0.83 | $0.83 | $0.83 | 2,662 |
| 2024-09-16 | $0.82 | $0.84 | $0.82 | $0.83 | $0.83 | 11,011 |
| 2024-09-13 | $0.85 | $0.85 | $0.82 | $0.85 | $0.85 | 2,037 |
| 2024-09-12 | $0.90 | $0.90 | $0.85 | $0.86 | $0.86 | 1,613 |
| 2024-09-11 | $0.90 | $0.98 | $0.90 | $0.97 | $0.97 | 3,440 |
| 2024-09-10 | $0.86 | $0.90 | $0.86 | $0.90 | $0.90 | 627 |
| 2024-09-09 | $0.86 | $0.92 | $0.86 | $0.92 | $0.92 | 1,387 |
| 2024-09-06 | $0.86 | $0.86 | $0.86 | $0.86 | $0.86 | 73 |
| 2024-09-05 | $0.86 | $0.86 | $0.86 | $0.86 | $0.86 | 230 |
| 2024-09-04 | $0.93 | $0.94 | $0.86 | $0.94 | $0.94 | 2,434 |
| 2024-09-03 | $0.94 | $0.94 | $0.94 | $0.94 | $0.94 | 296 |
| 2024-08-30 | $0.94 | $0.94 | $0.91 | $0.94 | $0.94 | 6,747 |
| 2024-08-29 | $0.91 | $0.91 | $0.88 | $0.91 | $0.91 | 4,532 |
| 2024-08-28 | $0.89 | $0.89 | $0.88 | $0.88 | $0.88 | 8,180 |
| 2024-08-27 | $0.88 | $0.93 | $0.80 | $0.86 | $0.86 | 18,688 |
| 2024-08-26 | $0.89 | $0.89 | $0.89 | $0.89 | $0.89 | 347 |
| 2024-08-23 | $0.85 | $0.92 | $0.80 | $0.80 | $0.80 | 1,384 |
| 2024-08-22 | $0.92 | $0.92 | $0.86 | $0.86 | $0.86 | 980 |
| 2024-08-21 | $0.80 | $0.85 | $0.75 | $0.80 | $0.80 | 2,340 |
| 2024-08-20 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 671 |
| 2024-08-19 | $0.90 | $0.90 | $0.80 | $0.85 | $0.85 | 2,536 |
| 2024-08-16 | $0.82 | $0.93 | $0.80 | $0.93 | $0.93 | 4,766 |
| 2024-08-15 | $0.80 | $0.89 | $0.79 | $0.86 | $0.86 | 9,593 |
| 2024-08-14 | $0.83 | $0.90 | $0.83 | $0.90 | $0.90 | 21,762 |
| 2024-08-13 | $0.53 | $0.84 | $0.53 | $0.80 | $0.80 | 8,165 |
| 2024-08-12 | $0.82 | $0.82 | $0.82 | $0.82 | $0.82 | 273 |
| 2024-08-09 | $0.94 | $0.94 | $0.81 | $0.82 | $0.82 | 3,706 |
| 2024-08-08 | $0.87 | $0.87 | $0.80 | $0.81 | $0.81 | 1,778 |
| 2024-08-07 | $0.88 | $0.95 | $0.85 | $0.85 | $0.85 | 3,724 |
| 2024-08-06 | $0.80 | $0.95 | $0.80 | $0.80 | $0.80 | 17,256 |
| 2024-08-05 | $0.75 | $0.77 | $0.75 | $0.75 | $0.75 | 3,216 |
| 2024-08-02 | $0.75 | $0.79 | $0.75 | $0.79 | $0.79 | 6,143 |
| 2024-08-01 | $0.82 | $0.82 | $0.79 | $0.79 | $0.79 | 1,976 |
| 2024-07-31 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 507 |
| 2024-07-30 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 1,394 |
| 2024-07-29 | $0.81 | $0.87 | $0.81 | $0.82 | $0.82 | 17,336 |
| 2024-07-26 | $0.87 | $0.90 | $0.85 | $0.90 | $0.90 | 1,173 |
| 2024-07-25 | $0.88 | $0.88 | $0.85 | $0.88 | $0.88 | 503 |
| 2024-07-24 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 2,948 |
| 2024-07-23 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 1,718 |
| 2024-07-22 | $0.95 | $0.95 | $0.88 | $0.89 | $0.89 | 4,146 |
| 2024-07-19 | $0.91 | $0.93 | $0.88 | $0.93 | $0.93 | 801 |
| 2024-07-18 | $0.88 | $0.95 | $0.87 | $0.95 | $0.95 | 1,034 |
| 2024-07-17 | $0.92 | $0.98 | $0.92 | $0.96 | $0.96 | 4,667 |
| 2024-07-16 | $0.95 | $0.95 | $0.87 | $0.92 | $0.92 | 2,239 |
| 2024-07-15 | $0.91 | $0.98 | $0.91 | $0.96 | $0.96 | 1,883 |
| 2024-07-12 | $0.94 | $0.95 | $0.90 | $0.94 | $0.94 | 14,695 |
| 2024-07-11 | $0.90 | $1.00 | $0.90 | $0.90 | $0.90 | 1,891 |
| 2024-07-10 | $0.99 | $0.99 | $0.89 | $0.90 | $0.90 | 5,400 |
| 2024-07-09 | $0.88 | $0.99 | $0.87 | $0.98 | $0.98 | 5,011 |
| 2024-07-08 | $0.90 | $0.95 | $0.90 | $0.95 | $0.95 | 414 |
| 2024-07-05 | $0.94 | $1.02 | $0.94 | $0.96 | $0.96 | 3,324 |
| 2024-07-03 | $0.88 | $0.97 | $0.86 | $0.90 | $0.90 | 5,589 |
| 2024-07-02 | $0.99 | $1.03 | $0.93 | $0.96 | $0.96 | 2,910 |
| 2024-07-01 | $0.86 | $0.98 | $0.85 | $0.88 | $0.88 | 35,194 |
| 2024-06-28 | $0.91 | $0.93 | $0.86 | $0.87 | $0.87 | 12,761 |
| 2024-06-27 | $0.95 | $0.96 | $0.90 | $0.94 | $0.94 | 2,015 |
| 2024-06-26 | $1.00 | $1.00 | $0.95 | $0.97 | $0.97 | 9,140 |
| 2024-06-25 | $1.03 | $1.03 | $0.94 | $0.96 | $0.96 | 24,237 |
| 2024-06-24 | $1.15 | $1.41 | $1.01 | $1.04 | $1.04 | 156,545 |
| 2024-06-21 | $1.23 | $1.31 | $1.11 | $1.16 | $1.16 | 60,778 |
| 2024-06-20 | $1.23 | $1.23 | $1.16 | $1.23 | $1.23 | 3,851 |
| 2024-06-18 | $1.21 | $1.27 | $1.12 | $1.20 | $1.20 | 11,972 |
| 2024-06-17 | $1.22 | $1.38 | $1.19 | $1.25 | $1.25 | 8,193 |
| 2024-06-14 | $1.30 | $1.40 | $1.21 | $1.33 | $1.33 | 14,514 |
| 2024-06-13 | $1.51 | $1.51 | $1.28 | $1.33 | $1.33 | 7,943 |
| 2024-06-12 | $1.39 | $1.48 | $1.26 | $1.31 | $1.31 | 67,836 |
| 2024-06-11 | $1.54 | $1.54 | $1.46 | $1.48 | $1.48 | 1,712 |
| 2024-06-10 | $1.49 | $1.55 | $1.46 | $1.55 | $1.55 | 9,869 |
| 2024-06-07 | $1.52 | $1.52 | $1.45 | $1.52 | $1.52 | 2,215 |
| 2024-06-06 | $1.50 | $1.50 | $1.46 | $1.50 | $1.50 | 2,977 |
| 2024-06-05 | $1.76 | $1.76 | $1.41 | $1.52 | $1.52 | 41,868 |
| 2024-06-04 | $1.96 | $1.96 | $1.78 | $1.87 | $1.87 | 9,852 |
| 2024-06-03 | $2.04 | $2.08 | $1.65 | $1.91 | $1.91 | 21,947 |
| 2024-05-31 | $2.10 | $2.22 | $1.85 | $2.09 | $2.09 | 11,285 |
| 2024-05-30 | $2.15 | $2.17 | $2.12 | $2.12 | $2.12 | 3,173 |
| 2024-05-29 | $2.14 | $2.18 | $2.12 | $2.17 | $2.17 | 2,781 |
| 2024-05-28 | $2.16 | $2.20 | $2.15 | $2.20 | $2.20 | 6,588 |
| 2024-05-24 | $2.16 | $2.25 | $2.16 | $2.25 | $2.25 | 2,298 |
| 2024-05-23 | $2.06 | $2.18 | $2.06 | $2.15 | $2.15 | 3,208 |
| 2024-05-22 | $2.09 | $2.09 | $2.09 | $2.09 | $2.09 | 373 |
| 2024-05-21 | $2.13 | $2.17 | $2.06 | $2.11 | $2.11 | 1,787 |
| 2024-05-20 | $2.08 | $2.16 | $2.03 | $2.13 | $2.13 | 4,136 |
| 2024-05-17 | $2.10 | $2.11 | $2.05 | $2.08 | $2.08 | 5,394 |
| 2024-05-16 | $2.11 | $2.16 | $2.10 | $2.11 | $2.11 | 1,186 |
| 2024-05-15 | $2.15 | $2.18 | $2.10 | $2.18 | $2.18 | 8,522 |
| 2024-05-14 | $2.11 | $2.34 | $2.11 | $2.16 | $2.16 | 5,910 |
| 2024-05-13 | $2.26 | $2.26 | $2.12 | $2.12 | $2.12 | 2,715 |
| 2024-05-10 | $2.24 | $2.24 | $2.24 | $2.24 | $2.24 | 193 |
| 2024-05-09 | $2.24 | $2.24 | $2.15 | $2.24 | $2.24 | 9,216 |
| 2024-05-08 | $2.15 | $2.25 | $2.15 | $2.23 | $2.23 | 13,462 |
| 2024-05-07 | $2.21 | $2.25 | $2.15 | $2.16 | $2.16 | 25,584 |
| 2024-05-06 | $2.10 | $2.18 | $2.08 | $2.18 | $2.18 | 3,286 |
| 2024-05-03 | $2.11 | $2.17 | $1.96 | $2.17 | $2.17 | 22,869 |
| 2024-05-02 | $2.12 | $2.23 | $2.03 | $2.17 | $2.17 | 15,194 |
| 2024-05-01 | $2.14 | $2.15 | $2.11 | $2.14 | $2.14 | 2,399 |
| 2024-04-30 | $2.13 | $2.18 | $2.12 | $2.18 | $2.18 | 1,380 |
| 2024-04-29 | $2.22 | $2.22 | $2.15 | $2.15 | $2.15 | 1,785 |
| 2024-04-26 | $2.20 | $2.28 | $2.15 | $2.15 | $2.15 | 2,348 |
| 2024-04-25 | $2.22 | $2.22 | $2.06 | $2.20 | $2.20 | 1,031 |
| 2024-04-24 | $2.14 | $2.15 | $2.10 | $2.15 | $2.15 | 1,736 |
| 2024-04-23 | $2.13 | $2.24 | $2.13 | $2.20 | $2.20 | 3,616 |
| 2024-04-22 | $2.14 | $2.21 | $2.13 | $2.21 | $2.21 | 3,628 |
| 2024-04-19 | $2.22 | $2.26 | $2.01 | $2.19 | $2.19 | 52,554 |
| 2024-04-18 | $2.16 | $2.30 | $2.16 | $2.28 | $2.28 | 95,025 |
| 2024-04-17 | $2.16 | $2.20 | $2.15 | $2.15 | $2.15 | 2,610 |
| 2024-04-16 | $2.20 | $2.28 | $2.16 | $2.18 | $2.18 | 4,675 |
| 2024-04-15 | $2.33 | $2.34 | $2.16 | $2.22 | $2.22 | 7,499 |
| 2024-04-12 | $2.33 | $2.33 | $2.24 | $2.31 | $2.31 | 3,072 |
| 2024-04-11 | $2.16 | $2.34 | $2.16 | $2.34 | $2.34 | 3,683 |
| 2024-04-10 | $2.21 | $2.31 | $2.12 | $2.19 | $2.19 | 26,497 |
| 2024-04-09 | $2.24 | $2.27 | $2.21 | $2.25 | $2.25 | 1,276 |
| 2024-04-08 | $2.27 | $2.27 | $2.16 | $2.25 | $2.25 | 6,074 |
| 2024-04-05 | $2.15 | $2.19 | $2.10 | $2.19 | $2.19 | 4,343 |
| 2024-04-04 | $2.23 | $2.35 | $2.14 | $2.14 | $2.14 | 6,451 |
| 2024-04-03 | $2.23 | $2.35 | $2.16 | $2.16 | $2.16 | 8,378 |
| 2024-04-02 | $2.23 | $2.34 | $2.23 | $2.26 | $2.26 | 6,625 |
| 2024-04-01 | $2.21 | $2.25 | $2.17 | $2.23 | $2.23 | 5,398 |
| 2024-03-28 | $2.22 | $2.25 | $2.18 | $2.24 | $2.24 | 3,597 |
| 2024-03-27 | $2.25 | $2.25 | $2.18 | $2.23 | $2.23 | 3,053 |
| 2024-03-26 | $2.25 | $2.25 | $2.12 | $2.21 | $2.21 | 10,615 |
| 2024-03-25 | $2.23 | $2.25 | $2.18 | $2.23 | $2.23 | 6,948 |
| 2024-03-22 | $2.11 | $2.19 | $2.11 | $2.18 | $2.18 | 2,209 |
| 2024-03-21 | $2.19 | $2.22 | $2.10 | $2.13 | $2.13 | 5,645 |
| 2024-03-20 | $2.04 | $2.20 | $2.04 | $2.15 | $2.15 | 16,354 |
| 2024-03-19 | $1.99 | $1.99 | $1.92 | $1.99 | $1.99 | 5,974 |
| 2024-03-18 | $2.04 | $2.04 | $1.90 | $1.91 | $1.91 | 6,889 |
| 2024-03-15 | $1.85 | $2.00 | $1.85 | $1.90 | $1.90 | 4,018 |
| 2024-03-14 | $1.99 | $1.99 | $1.90 | $1.93 | $1.93 | 4,513 |
| 2024-03-13 | $1.85 | $1.99 | $1.85 | $1.93 | $1.93 | 4,081 |
| 2024-03-12 | $2.06 | $2.08 | $1.90 | $1.90 | $1.90 | 17,216 |
| 2024-03-11 | $1.96 | $2.04 | $1.81 | $1.96 | $1.96 | 14,704 |
| 2024-03-08 | $1.74 | $1.95 | $1.74 | $1.84 | $1.84 | 18,353 |
| 2024-03-07 | $1.89 | $1.89 | $1.74 | $1.81 | $1.81 | 10,325 |
| 2024-03-06 | $1.88 | $1.88 | $1.71 | $1.80 | $1.80 | 23,424 |
| 2024-03-05 | $1.64 | $1.97 | $1.64 | $1.70 | $1.70 | 37,756 |
| 2024-03-04 | $1.77 | $1.78 | $1.70 | $1.70 | $1.70 | 13,035 |
| 2024-03-01 | $1.80 | $1.92 | $1.74 | $1.74 | $1.74 | 12,875 |
| 2024-02-29 | $1.88 | $2.05 | $1.80 | $1.80 | $1.80 | 9,746 |
| 2024-02-28 | $1.96 | $2.10 | $1.86 | $1.88 | $1.88 | 7,319 |
| 2024-02-27 | $1.95 | $2.27 | $1.95 | $1.95 | $1.95 | 10,703 |
| 2024-02-26 | $2.15 | $2.18 | $1.95 | $1.95 | $1.95 | 39,115 |
| 2024-02-23 | $2.24 | $2.37 | $2.12 | $2.20 | $2.20 | 26,088 |
| 2024-02-22 | $2.16 | $2.39 | $2.05 | $2.28 | $2.28 | 53,782 |
| 2024-02-21 | $2.44 | $2.54 | $2.01 | $2.07 | $2.07 | 121,966 |
| 2024-02-20 | $2.00 | $2.89 | $1.84 | $2.88 | $2.88 | 462,668 |
| 2024-02-16 | $0.71 | $0.75 | $0.68 | $0.69 | $2.06 | 34,597 |
| 2024-02-15 | $0.75 | $0.82 | $0.73 | $0.75 | $2.25 | 47,407 |
| 2024-02-14 | $0.76 | $0.76 | $0.69 | $0.74 | $2.21 | 9,803 |
| 2024-02-13 | $0.72 | $0.77 | $0.66 | $0.73 | $2.20 | 12,566 |
| 2024-02-12 | $0.69 | $0.70 | $0.68 | $0.70 | $2.10 | 3,024 |
| 2024-02-09 | $0.67 | $0.72 | $0.67 | $0.70 | $2.10 | 1,765 |
| 2024-02-08 | $0.68 | $0.72 | $0.68 | $0.70 | $2.10 | 7,845 |
| 2024-02-07 | $0.63 | $0.68 | $0.63 | $0.66 | $1.98 | 6,237 |
| 2024-02-06 | $0.67 | $0.67 | $0.63 | $0.66 | $1.98 | 3,224 |
| 2024-02-05 | $0.69 | $0.69 | $0.62 | $0.67 | $2.01 | 1,421 |
| 2024-02-02 | $0.64 | $0.66 | $0.63 | $0.63 | $1.89 | 5,938 |
| 2024-02-01 | $0.64 | $0.64 | $0.64 | $0.64 | $1.92 | 1,153 |
| 2024-01-31 | $0.62 | $0.64 | $0.62 | $0.64 | $1.92 | 2,792 |
| 2024-01-30 | $0.65 | $0.65 | $0.62 | $0.62 | $1.86 | 2,173 |
| 2024-01-29 | $0.67 | $0.68 | $0.62 | $0.62 | $1.86 | 1,820 |
| 2024-01-26 | $0.62 | $0.63 | $0.62 | $0.63 | $1.89 | 1,324 |
| 2024-01-25 | $0.62 | $0.65 | $0.62 | $0.63 | $1.89 | 549 |
| 2024-01-24 | $0.66 | $0.66 | $0.63 | $0.65 | $1.96 | 1,275 |
| 2024-01-23 | $0.68 | $0.68 | $0.62 | $0.64 | $1.93 | 2,798 |
| 2024-01-22 | $0.68 | $0.68 | $0.64 | $0.65 | $1.95 | 1,944 |
| 2024-01-19 | $0.65 | $0.69 | $0.64 | $0.66 | $0.66 | 2,883 |
| 2024-01-18 | $0.70 | $0.70 | $0.64 | $0.70 | $0.70 | 11,784 |
| 2024-01-17 | $0.68 | $0.70 | $0.64 | $0.70 | $0.70 | 5,747 |
| 2024-01-16 | $0.70 | $0.70 | $0.66 | $0.70 | $0.70 | 11,205 |
| 2024-01-12 | $0.72 | $0.72 | $0.68 | $0.68 | $0.68 | 1,755 |
| 2024-01-11 | $0.70 | $0.72 | $0.68 | $0.72 | $0.72 | 1,011 |
| 2024-01-10 | $0.71 | $0.71 | $0.68 | $0.71 | $0.71 | 6,011 |
| 2024-01-09 | $0.72 | $0.82 | $0.68 | $0.73 | $0.73 | 12,191 |
| 2024-01-08 | $0.72 | $0.76 | $0.69 | $0.69 | $0.69 | 10,109 |
| 2024-01-05 | $0.76 | $0.76 | $0.66 | $0.68 | $0.68 | 22,237 |
| 2024-01-04 | $0.78 | $0.78 | $0.75 | $0.76 | $0.76 | 8,704 |
| 2024-01-03 | $0.82 | $0.84 | $0.79 | $0.82 | $0.82 | 20,884 |
| 2024-01-02 | $0.81 | $0.82 | $0.81 | $0.82 | $0.82 | 30,014 |
| 2023-12-29 | $0.84 | $0.84 | $0.79 | $0.81 | $0.81 | 66,470 |
| 2023-12-28 | $0.78 | $0.84 | $0.78 | $0.84 | $0.84 | 13,810 |
| 2023-12-27 | $0.76 | $0.81 | $0.76 | $0.80 | $0.80 | 46,393 |
| 2023-12-26 | $0.62 | $0.78 | $0.62 | $0.76 | $0.76 | 61,377 |
| 2023-12-22 | $0.81 | $0.81 | $0.78 | $0.81 | $0.81 | 6,913 |
| 2023-12-21 | $0.78 | $0.81 | $0.78 | $0.81 | $0.81 | 6,434 |
| 2023-12-20 | $0.77 | $0.81 | $0.77 | $0.81 | $0.81 | 5,272 |
| 2023-12-19 | $0.78 | $0.82 | $0.72 | $0.82 | $0.82 | 19,590 |
| 2023-12-18 | $0.76 | $0.82 | $0.76 | $0.82 | $0.82 | 31,159 |
| 2023-12-15 | $0.80 | $0.80 | $0.72 | $0.80 | $0.80 | 34,788 |
| 2023-12-14 | $0.78 | $0.80 | $0.75 | $0.80 | $0.80 | 8,910 |
| 2023-12-13 | $0.77 | $0.78 | $0.72 | $0.78 | $0.78 | 3,330 |
| 2023-12-12 | $0.70 | $0.78 | $0.70 | $0.78 | $0.78 | 25,056 |
| 2023-12-11 | $0.78 | $0.78 | $0.74 | $0.78 | $0.78 | 4,523 |
| 2023-12-08 | $0.70 | $0.74 | $0.70 | $0.73 | $0.73 | 2,817 |
| 2023-12-07 | $0.78 | $0.78 | $0.71 | $0.78 | $0.78 | 5,875 |
| 2023-12-06 | $0.78 | $0.78 | $0.70 | $0.75 | $0.75 | 4,406 |
| 2023-12-05 | $0.70 | $0.78 | $0.70 | $0.70 | $0.70 | 8,791 |
| 2023-12-04 | $0.68 | $0.78 | $0.68 | $0.73 | $0.73 | 7,907 |
| 2023-12-01 | $0.77 | $0.78 | $0.68 | $0.70 | $0.70 | 26,214 |
| 2023-11-30 | $0.72 | $0.77 | $0.72 | $0.76 | $0.76 | 12,891 |
| 2023-11-29 | $0.75 | $0.77 | $0.66 | $0.77 | $0.77 | 16,148 |
| 2023-11-28 | $0.68 | $0.76 | $0.66 | $0.75 | $0.75 | 13,955 |
| 2023-11-27 | $0.71 | $0.77 | $0.68 | $0.71 | $0.71 | 20,521 |
| 2023-11-24 | $0.73 | $0.77 | $0.71 | $0.72 | $0.72 | 9,688 |
| 2023-11-22 | $0.76 | $0.78 | $0.76 | $0.76 | $0.76 | 8,422 |
| 2023-11-21 | $0.72 | $0.76 | $0.66 | $0.75 | $0.75 | 3,472 |
| 2023-11-20 | $0.72 | $0.76 | $0.67 | $0.76 | $0.76 | 10,316 |
| 2023-11-17 | $0.67 | $0.73 | $0.67 | $0.73 | $0.73 | 3,451 |
| 2023-11-16 | $0.66 | $0.73 | $0.66 | $0.73 | $0.73 | 5,272 |
| 2023-11-15 | $0.72 | $0.72 | $0.69 | $0.69 | $0.69 | 5,805 |
| 2023-11-14 | $0.69 | $0.71 | $0.69 | $0.69 | $0.69 | 15,978 |
| 2023-11-13 | $0.66 | $0.72 | $0.66 | $0.69 | $0.69 | 3,246 |
| 2023-11-10 | $0.75 | $0.75 | $0.65 | $0.71 | $0.71 | 36,881 |
| 2023-11-09 | $0.58 | $0.72 | $0.58 | $0.71 | $0.71 | 61,299 |
| 2023-11-08 | $0.61 | $0.62 | $0.58 | $0.60 | $0.60 | 12,704 |
| 2023-11-07 | $0.62 | $0.62 | $0.61 | $0.62 | $0.62 | 2,741 |
| 2023-11-06 | $0.62 | $0.62 | $0.59 | $0.60 | $0.60 | 5,188 |
| 2023-11-03 | $0.62 | $0.62 | $0.56 | $0.62 | $0.62 | 12,764 |
| 2023-11-02 | $0.60 | $0.62 | $0.57 | $0.61 | $0.61 | 8,305 |
| 2023-11-01 | $0.56 | $0.60 | $0.56 | $0.58 | $0.58 | 7,140 |
| 2023-10-31 | $0.57 | $0.60 | $0.56 | $0.60 | $0.60 | 3,068 |
| 2023-10-30 | $0.62 | $0.62 | $0.58 | $0.58 | $0.58 | 1,272 |
| 2023-10-27 | $0.61 | $0.61 | $0.55 | $0.57 | $0.57 | 6,506 |
| 2023-10-26 | $0.62 | $0.62 | $0.57 | $0.57 | $0.57 | 8,663 |
| 2023-10-25 | $0.61 | $0.62 | $0.57 | $0.58 | $0.58 | 7,354 |
| 2023-10-24 | $0.58 | $0.60 | $0.56 | $0.60 | $0.60 | 15,648 |
| 2023-10-23 | $0.59 | $0.59 | $0.58 | $0.59 | $0.59 | 10,996 |
| 2023-10-20 | $0.59 | $0.62 | $0.52 | $0.59 | $0.59 | 67,804 |
| 2023-10-19 | $0.59 | $0.61 | $0.56 | $0.60 | $0.60 | 70,216 |
| 2023-10-18 | $0.57 | $0.62 | $0.57 | $0.57 | $0.57 | 10,391 |
| 2023-10-17 | $0.63 | $0.63 | $0.55 | $0.62 | $0.62 | 15,078 |
| 2023-10-16 | $0.59 | $0.63 | $0.55 | $0.58 | $0.58 | 28,773 |
| 2023-10-13 | $0.57 | $0.59 | $0.56 | $0.56 | $0.56 | 13,938 |
| 2023-10-12 | $0.59 | $0.59 | $0.55 | $0.59 | $0.59 | 11,379 |
| 2023-10-11 | $0.59 | $0.59 | $0.53 | $0.58 | $0.58 | 6,756 |
| 2023-10-10 | $0.54 | $0.58 | $0.51 | $0.57 | $0.57 | 14,977 |
| 2023-10-09 | $0.56 | $0.57 | $0.54 | $0.54 | $0.54 | 13,427 |
| 2023-10-06 | $0.58 | $0.58 | $0.53 | $0.53 | $0.53 | 66,004 |
| 2023-10-05 | $0.58 | $0.60 | $0.56 | $0.60 | $0.60 | 13,875 |
| 2023-10-04 | $0.57 | $0.62 | $0.56 | $0.56 | $0.56 | 32,641 |
| 2023-10-03 | $0.58 | $0.60 | $0.56 | $0.60 | $0.60 | 14,950 |
| 2023-10-02 | $0.60 | $0.62 | $0.58 | $0.58 | $0.58 | 9,570 |
| 2023-09-29 | $0.56 | $0.61 | $0.56 | $0.61 | $0.61 | 16,029 |
| 2023-09-28 | $0.59 | $0.60 | $0.57 | $0.57 | $0.57 | 13,647 |
| 2023-09-27 | $0.59 | $0.61 | $0.58 | $0.60 | $0.60 | 15,101 |
| 2023-09-26 | $0.59 | $0.64 | $0.59 | $0.60 | $0.60 | 18,995 |
| 2023-09-25 | $0.66 | $0.66 | $0.60 | $0.63 | $0.63 | 39,011 |
| 2023-09-22 | $0.70 | $0.71 | $0.66 | $0.66 | $0.66 | 14,295 |
| 2023-09-21 | $0.73 | $0.75 | $0.66 | $0.68 | $0.68 | 34,556 |
| 2023-09-20 | $0.74 | $0.74 | $0.74 | $0.74 | $0.74 | 5,913 |
| 2023-09-19 | $0.71 | $0.75 | $0.66 | $0.73 | $0.73 | 21,755 |
| 2023-09-18 | $0.74 | $0.75 | $0.71 | $0.73 | $0.73 | 25,450 |
| 2023-09-15 | $0.80 | $0.81 | $0.74 | $0.75 | $0.75 | 19,911 |
| 2023-09-14 | $0.76 | $0.81 | $0.74 | $0.77 | $0.77 | 15,514 |
| 2023-09-13 | $0.74 | $0.76 | $0.74 | $0.74 | $0.74 | 15,475 |
| 2023-09-12 | $0.76 | $0.78 | $0.75 | $0.75 | $0.75 | 16,555 |
| 2023-09-11 | $0.80 | $0.80 | $0.76 | $0.76 | $0.76 | 3,790 |
| 2023-09-08 | $0.78 | $0.81 | $0.75 | $0.77 | $0.77 | 14,729 |
| 2023-09-07 | $0.78 | $0.81 | $0.76 | $0.76 | $0.76 | 10,505 |
| 2023-09-06 | $0.77 | $0.81 | $0.77 | $0.80 | $0.80 | 13,856 |
| 2023-09-05 | $0.80 | $0.83 | $0.76 | $0.81 | $0.81 | 20,937 |
| 2023-09-01 | $0.79 | $0.85 | $0.77 | $0.83 | $0.83 | 36,625 |
| 2023-08-31 | $0.83 | $0.83 | $0.77 | $0.79 | $0.79 | 51,666 |
| 2023-08-30 | $0.82 | $0.85 | $0.80 | $0.83 | $0.83 | 15,227 |
| 2023-08-29 | $0.85 | $0.85 | $0.81 | $0.82 | $0.82 | 9,450 |
| 2023-08-28 | $0.84 | $0.84 | $0.83 | $0.84 | $0.84 | 4,048 |
| 2023-08-25 | $0.85 | $0.86 | $0.81 | $0.84 | $0.84 | 5,003 |
| 2023-08-24 | $0.80 | $0.85 | $0.79 | $0.81 | $0.81 | 22,173 |
| 2023-08-23 | $0.81 | $0.83 | $0.79 | $0.79 | $0.79 | 15,667 |
| 2023-08-22 | $0.80 | $0.84 | $0.80 | $0.81 | $0.81 | 13,202 |
| 2023-08-21 | $0.81 | $0.84 | $0.79 | $0.79 | $0.79 | 18,218 |
| 2023-08-18 | $0.82 | $0.84 | $0.81 | $0.84 | $0.84 | 26,370 |
| 2023-08-17 | $0.83 | $0.86 | $0.78 | $0.81 | $0.81 | 86,223 |
| 2023-08-16 | $0.87 | $0.87 | $0.84 | $0.85 | $0.85 | 23,966 |
| 2023-08-15 | $0.89 | $0.89 | $0.86 | $0.87 | $0.87 | 28,219 |
| 2023-08-14 | $0.94 | $0.98 | $0.83 | $0.85 | $0.85 | 68,750 |
| 2023-08-11 | $0.96 | $0.97 | $0.94 | $0.95 | $0.95 | 11,466 |
| 2023-08-10 | $0.95 | $1.00 | $0.93 | $0.97 | $0.97 | 7,108 |
| 2023-08-09 | $0.93 | $0.96 | $0.92 | $0.92 | $0.92 | 15,353 |
| 2023-08-08 | $0.97 | $1.00 | $0.92 | $0.95 | $0.95 | 34,217 |
| 2023-08-07 | $0.98 | $1.00 | $0.97 | $1.00 | $1.00 | 22,639 |
| 2023-08-04 | $0.99 | $1.00 | $0.96 | $0.98 | $0.98 | 23,209 |
| 2023-08-03 | $0.98 | $1.04 | $0.98 | $1.01 | $1.01 | 16,208 |
| 2023-08-02 | $0.99 | $1.01 | $0.98 | $1.00 | $1.00 | 6,685 |
| 2023-08-01 | $1.00 | $1.02 | $0.98 | $1.00 | $1.00 | 19,988 |
| 2023-07-31 | $1.04 | $1.04 | $0.99 | $1.01 | $1.01 | 18,384 |
| 2023-07-28 | $1.02 | $1.05 | $1.00 | $1.01 | $1.01 | 25,486 |
| 2023-07-27 | $1.04 | $1.06 | $1.01 | $1.02 | $1.02 | 16,143 |
| 2023-07-26 | $1.04 | $1.06 | $1.01 | $1.06 | $1.06 | 25,172 |
| 2023-07-25 | $1.02 | $1.05 | $1.01 | $1.04 | $1.04 | 24,412 |
| 2023-07-24 | $1.00 | $1.06 | $1.00 | $1.04 | $1.04 | 22,009 |
| 2023-07-21 | $1.02 | $1.06 | $0.98 | $1.03 | $1.03 | 21,747 |
| 2023-07-20 | $1.00 | $1.05 | $0.98 | $1.04 | $1.04 | 30,770 |
| 2023-07-19 | $1.02 | $1.07 | $1.01 | $1.06 | $1.06 | 32,645 |
| 2023-07-18 | $1.04 | $1.07 | $1.02 | $1.03 | $1.03 | 27,478 |
| 2023-07-17 | $1.04 | $1.07 | $1.02 | $1.07 | $1.07 | 23,512 |
| 2023-07-14 | $1.08 | $1.08 | $1.04 | $1.07 | $1.07 | 25,403 |
| 2023-07-13 | $1.07 | $1.09 | $1.04 | $1.09 | $1.09 | 24,960 |
| 2023-07-12 | $1.07 | $1.09 | $1.03 | $1.06 | $1.06 | 52,481 |
| 2023-07-11 | $1.03 | $1.08 | $1.01 | $1.07 | $1.07 | 46,645 |
| 2023-07-10 | $0.99 | $1.04 | $0.99 | $1.03 | $1.03 | 42,361 |
| 2023-07-07 | $0.98 | $1.02 | $0.98 | $1.02 | $1.02 | 7,447 |
| 2023-07-06 | $0.97 | $1.01 | $0.96 | $0.97 | $0.97 | 26,573 |
| 2023-07-05 | $0.96 | $1.01 | $0.96 | $1.01 | $1.01 | 8,388 |
| 2023-07-03 | $1.01 | $1.01 | $0.92 | $1.00 | $1.00 | 34,305 |
| 2023-06-30 | $0.98 | $1.00 | $0.97 | $1.00 | $1.00 | 19,603 |
| 2023-06-29 | $1.00 | $1.00 | $0.96 | $0.98 | $0.98 | 12,384 |
| 2023-06-28 | $1.01 | $1.01 | $0.98 | $0.98 | $0.98 | 18,983 |
| 2023-06-27 | $1.00 | $1.02 | $0.98 | $1.02 | $1.02 | 8,183 |
| 2023-06-26 | $0.98 | $1.02 | $0.97 | $0.99 | $0.99 | 57,323 |
| 2023-06-23 | $1.00 | $1.02 | $0.98 | $1.00 | $1.00 | 15,677 |
| 2023-06-22 | $1.02 | $1.02 | $0.98 | $1.02 | $1.02 | 4,685 |
| 2023-06-21 | $0.99 | $1.02 | $0.98 | $1.00 | $1.00 | 16,492 |
| 2023-06-20 | $1.00 | $1.04 | $0.98 | $0.99 | $0.99 | 14,929 |
| 2023-06-16 | $1.03 | $1.03 | $0.99 | $1.01 | $1.01 | 16,245 |
| 2023-06-15 | $1.01 | $1.03 | $0.99 | $1.00 | $1.00 | 18,601 |
| 2023-06-14 | $1.02 | $1.03 | $1.00 | $1.02 | $1.02 | 28,629 |
| 2023-06-13 | $1.00 | $1.03 | $1.00 | $1.02 | $1.02 | 12,045 |
| 2023-06-12 | $1.00 | $1.04 | $0.98 | $1.01 | $1.01 | 24,658 |
| 2023-06-09 | $1.03 | $1.04 | $0.98 | $1.00 | $1.00 | 25,958 |
| 2023-06-08 | $1.01 | $1.04 | $1.01 | $1.02 | $1.02 | 15,461 |
| 2023-06-07 | $1.04 | $1.04 | $0.99 | $1.00 | $1.00 | 22,824 |
| 2023-06-06 | $0.98 | $1.04 | $0.98 | $1.00 | $1.00 | 56,504 |
| 2023-06-05 | $1.01 | $1.05 | $0.96 | $0.97 | $0.97 | 57,046 |
| 2023-06-02 | $1.00 | $1.09 | $0.98 | $1.01 | $1.01 | 156,345 |
| 2023-06-01 | $0.97 | $1.00 | $0.96 | $0.96 | $0.96 | 30,742 |
| 2023-05-31 | $0.98 | $1.00 | $0.96 | $0.96 | $0.96 | 36,806 |
| 2023-05-30 | $1.00 | $1.04 | $1.00 | $1.00 | $1.00 | 22,981 |
| 2023-05-26 | $1.00 | $1.04 | $0.99 | $1.02 | $1.02 | 50,658 |
| 2023-05-25 | $1.06 | $1.08 | $0.97 | $1.00 | $1.00 | 92,277 |
| 2023-05-24 | $1.07 | $1.15 | $1.02 | $1.03 | $1.03 | 234,614 |
| 2023-05-23 | $1.01 | $1.04 | $1.00 | $1.02 | $1.02 | 66,519 |
| 2023-05-22 | $1.05 | $1.06 | $1.01 | $1.02 | $1.02 | 25,590 |
| 2023-05-19 | $1.05 | $1.06 | $1.02 | $1.06 | $1.06 | 30,858 |
| 2023-05-18 | $1.06 | $1.07 | $1.03 | $1.05 | $1.05 | 21,390 |
| 2023-05-17 | $1.06 | $1.08 | $1.05 | $1.05 | $1.05 | 30,560 |
| 2023-05-16 | $1.06 | $1.08 | $1.04 | $1.06 | $1.06 | 22,736 |
| 2023-05-15 | $1.08 | $1.12 | $1.04 | $1.10 | $1.10 | 63,732 |
| 2023-05-12 | $1.07 | $1.09 | $1.05 | $1.06 | $1.06 | 21,939 |
| 2023-05-11 | $1.04 | $1.09 | $1.04 | $1.07 | $1.07 | 57,372 |
| 2023-05-10 | $1.12 | $1.15 | $1.03 | $1.09 | $1.09 | 122,867 |
| 2023-05-09 | $1.13 | $1.16 | $1.11 | $1.11 | $1.11 | 44,947 |
| 2023-05-08 | $1.18 | $1.18 | $1.10 | $1.17 | $1.17 | 175,890 |
| 2023-05-05 | $1.14 | $1.17 | $1.11 | $1.12 | $1.12 | 77,611 |
| 2023-05-04 | $1.15 | $1.20 | $1.14 | $1.18 | $1.18 | 175,796 |
| 2023-05-03 | $1.19 | $1.34 | $1.14 | $1.14 | $1.14 | 419,694 |
| 2023-05-02 | $1.26 | $1.39 | $1.15 | $1.17 | $1.17 | 477,544 |
| 2023-05-01 | $1.57 | $1.79 | $1.12 | $1.32 | $1.32 | 5,167,640 |
| 2023-04-28 | $1.26 | $1.41 | $1.07 | $1.28 | $1.28 | 1,341,337 |
| 2023-04-27 | $0.98 | $1.09 | $0.94 | $0.99 | $0.99 | 402,389 |
| 2023-04-26 | $1.00 | $1.05 | $0.93 | $0.93 | $0.93 | 59,330 |
| 2023-04-25 | $1.06 | $1.06 | $0.95 | $0.96 | $0.96 | 74,673 |
| 2023-04-24 | $1.10 | $1.12 | $1.01 | $1.05 | $1.05 | 69,174 |
| 2023-04-21 | $1.10 | $1.16 | $1.06 | $1.12 | $1.12 | 42,398 |
| 2023-04-20 | $1.05 | $1.12 | $1.05 | $1.11 | $1.11 | 34,355 |
| 2023-04-19 | $1.07 | $1.15 | $1.03 | $1.05 | $1.05 | 42,960 |
| 2023-04-18 | $1.13 | $1.15 | $1.02 | $1.07 | $1.07 | 57,673 |
| 2023-04-17 | $1.04 | $1.18 | $1.04 | $1.10 | $1.10 | 11,773 |
| 2023-04-14 | $1.10 | $1.17 | $1.06 | $1.12 | $1.12 | 38,338 |
| 2023-04-13 | $1.14 | $1.19 | $1.10 | $1.15 | $1.15 | 9,483 |
| 2023-04-12 | $1.18 | $1.18 | $1.09 | $1.15 | $1.15 | 33,348 |
| 2023-04-11 | $1.16 | $1.26 | $1.00 | $1.18 | $1.18 | 78,862 |
| 2023-04-10 | $1.20 | $1.20 | $1.07 | $1.16 | $1.16 | 18,771 |
| 2023-04-06 | $1.15 | $1.15 | $1.07 | $1.11 | $1.11 | 5,015 |
| 2023-04-05 | $1.10 | $1.14 | $1.06 | $1.07 | $1.07 | 26,165 |
| 2023-04-04 | $1.30 | $1.30 | $1.08 | $1.11 | $1.11 | 103,582 |
| 2023-04-03 | $1.12 | $1.13 | $1.06 | $1.07 | $1.07 | 22,912 |
| 2023-03-31 | $1.03 | $1.19 | $0.99 | $1.16 | $1.16 | 65,201 |
| 2023-03-30 | $1.04 | $1.09 | $1.00 | $1.07 | $1.07 | 77,266 |
| 2023-03-29 | $1.10 | $1.11 | $1.03 | $1.04 | $1.04 | 38,173 |
| 2023-03-28 | $1.17 | $1.17 | $1.03 | $1.04 | $1.04 | 27,758 |
| 2023-03-27 | $1.11 | $1.11 | $1.08 | $1.09 | $1.09 | 14,320 |
| 2023-03-24 | $1.12 | $1.18 | $1.10 | $1.11 | $1.11 | 33,245 |
| 2023-03-23 | $1.25 | $1.25 | $1.08 | $1.09 | $1.09 | 52,200 |
| 2023-03-22 | $1.41 | $1.41 | $1.10 | $1.10 | $1.10 | 90,521 |
| 2023-03-21 | $1.06 | $1.14 | $1.06 | $1.10 | $1.10 | 40,236 |
| 2023-03-20 | $1.04 | $1.18 | $1.01 | $1.10 | $1.10 | 27,434 |
| 2023-03-17 | $1.12 | $1.13 | $1.03 | $1.04 | $1.04 | 18,617 |
| 2023-03-16 | $1.06 | $1.14 | $0.95 | $1.09 | $1.09 | 32,392 |
| 2023-03-15 | $1.12 | $1.13 | $1.05 | $1.08 | $1.08 | 22,057 |
| 2023-03-14 | $1.14 | $1.16 | $1.08 | $1.15 | $1.15 | 54,298 |
| 2023-03-13 | $1.16 | $1.19 | $1.10 | $1.13 | $1.13 | 34,215 |
| 2023-03-10 | $1.15 | $1.28 | $1.13 | $1.15 | $1.15 | 42,885 |
| 2023-03-09 | $1.29 | $1.31 | $1.15 | $1.20 | $1.20 | 43,378 |
| 2023-03-08 | $1.29 | $1.37 | $1.28 | $1.30 | $1.30 | 38,640 |
| 2023-03-07 | $1.31 | $1.39 | $1.27 | $1.33 | $1.33 | 93,370 |
| 2023-03-06 | $1.26 | $1.45 | $1.26 | $1.35 | $1.35 | 106,507 |
| 2023-03-03 | $1.53 | $1.58 | $1.26 | $1.32 | $1.32 | 515,863 |
| 2023-03-02 | $1.13 | $1.20 | $1.10 | $1.18 | $1.18 | 79,103 |
| 2023-03-01 | $1.09 | $1.11 | $1.06 | $1.09 | $1.09 | 49,636 |
| 2023-02-28 | $1.11 | $1.13 | $1.01 | $1.08 | $1.08 | 73,444 |
| 2023-02-27 | $1.25 | $1.30 | $1.01 | $1.13 | $1.13 | 166,397 |
| 2023-02-24 | $1.32 | $1.37 | $1.25 | $1.30 | $1.30 | 38,325 |
| 2023-02-23 | $1.41 | $1.42 | $1.32 | $1.39 | $1.39 | 67,820 |
| 2023-02-22 | $1.38 | $1.43 | $1.32 | $1.38 | $1.38 | 53,701 |
| 2023-02-21 | $1.45 | $1.45 | $1.32 | $1.40 | $1.40 | 52,346 |
| 2023-02-17 | $1.42 | $1.46 | $1.33 | $1.45 | $1.45 | 52,907 |
| 2023-02-16 | $1.44 | $1.46 | $1.41 | $1.42 | $1.42 | 25,161 |
| 2023-02-15 | $1.41 | $1.53 | $1.41 | $1.47 | $1.47 | 46,584 |
| 2023-02-14 | $1.44 | $1.51 | $1.35 | $1.44 | $1.44 | 72,876 |
| 2023-02-13 | $1.41 | $1.47 | $1.32 | $1.40 | $1.40 | 149,505 |
| 2023-02-10 | $1.54 | $1.54 | $1.40 | $1.44 | $1.44 | 165,038 |
| 2023-02-09 | $1.61 | $1.64 | $1.47 | $1.53 | $1.53 | 124,924 |
| 2023-02-08 | $1.77 | $1.83 | $1.56 | $1.58 | $1.58 | 200,566 |
| 2023-02-07 | $1.72 | $1.96 | $1.70 | $1.76 | $1.76 | 556,713 |
| 2023-02-06 | $1.80 | $1.80 | $1.70 | $1.73 | $1.73 | 80,103 |
| 2023-02-03 | $1.77 | $1.87 | $1.68 | $1.71 | $1.71 | 156,238 |
| 2023-02-02 | $1.97 | $2.02 | $1.76 | $1.76 | $1.76 | 502,372 |
| 2023-02-01 | $1.68 | $2.18 | $1.56 | $2.13 | $2.13 | 1,286,780 |
| 2023-01-31 | $1.64 | $1.70 | $1.61 | $1.63 | $1.63 | 65,360 |
| 2023-01-30 | $1.55 | $1.66 | $1.52 | $1.60 | $1.60 | 80,255 |
| 2023-01-27 | $1.85 | $1.86 | $1.61 | $1.61 | $1.61 | 216,111 |
| 2023-01-26 | $1.80 | $1.92 | $1.80 | $1.84 | $1.84 | 220,600 |
| 2023-01-25 | $1.77 | $1.77 | $1.67 | $1.77 | $1.77 | 76,733 |
| 2023-01-24 | $1.82 | $1.87 | $1.66 | $1.76 | $1.76 | 222,849 |
| 2023-01-23 | $1.93 | $1.99 | $1.81 | $1.87 | $1.87 | 179,103 |
| 2023-01-20 | $2.03 | $2.05 | $1.90 | $1.99 | $1.99 | 182,690 |
| 2023-01-19 | $2.18 | $2.18 | $1.96 | $2.03 | $2.03 | 135,367 |
| 2023-01-18 | $2.10 | $2.22 | $1.90 | $1.96 | $1.96 | 423,913 |
| 2023-01-17 | $2.00 | $2.20 | $1.96 | $2.11 | $2.11 | 363,570 |
| 2023-01-13 | $2.25 | $2.28 | $2.06 | $2.22 | $2.22 | 955,604 |
| 2023-01-12 | $1.74 | $2.14 | $1.74 | $2.08 | $2.08 | 1,317,397 |
| 2023-01-11 | $1.69 | $2.35 | $1.64 | $1.72 | $1.72 | 2,851,802 |
| 2023-01-10 | $1.24 | $1.90 | $1.20 | $1.69 | $1.69 | 4,607,172 |
| 2023-01-09 | $1.39 | $1.40 | $1.15 | $1.20 | $1.20 | 1,048,951 |
| 2023-01-06 | $1.20 | $1.43 | $1.08 | $1.31 | $1.31 | 5,808,400 |
| 2023-01-05 | $0.80 | $1.13 | $0.79 | $1.13 | $1.13 | 2,845,618 |
| 2023-01-04 | $0.73 | $0.80 | $0.73 | $0.75 | $0.75 | 243,585 |
| 2023-01-03 | $0.75 | $0.75 | $0.70 | $0.71 | $0.71 | 109,031 |
| 2022-12-30 | $0.71 | $0.75 | $0.69 | $0.74 | $0.74 | 146,275 |
| 2022-12-29 | $0.75 | $0.76 | $0.70 | $0.73 | $0.73 | 331,749 |
| 2022-12-28 | $0.76 | $0.77 | $0.73 | $0.73 | $0.73 | 63,322 |
| 2022-12-27 | $0.81 | $0.83 | $0.72 | $0.73 | $0.73 | 170,913 |
| 2022-12-23 | $0.88 | $0.88 | $0.78 | $0.80 | $0.80 | 200,775 |
| 2022-12-22 | $0.90 | $0.92 | $0.80 | $0.80 | $0.80 | 406,048 |
| 2022-12-21 | $0.95 | $1.00 | $0.88 | $0.89 | $0.89 | 485,201 |
| 2022-12-20 | $1.00 | $1.06 | $0.91 | $0.94 | $0.94 | 282,674 |
| 2022-12-19 | $1.03 | $1.08 | $0.99 | $1.03 | $1.03 | 360,557 |
| 2022-12-16 | $1.01 | $1.04 | $0.97 | $0.98 | $0.98 | 197,527 |
| 2022-12-15 | $1.06 | $1.08 | $1.01 | $1.01 | $1.01 | 203,389 |
| 2022-12-14 | $1.08 | $1.12 | $1.06 | $1.07 | $1.07 | 80,129 |
| 2022-12-13 | $1.14 | $1.15 | $1.06 | $1.06 | $1.06 | 162,081 |
| 2022-12-12 | $1.14 | $1.15 | $1.06 | $1.11 | $1.11 | 123,103 |
| 2022-12-09 | $1.08 | $1.25 | $1.07 | $1.16 | $1.16 | 359,944 |
| 2022-12-08 | $1.14 | $1.15 | $1.08 | $1.12 | $1.12 | 109,432 |
| 2022-12-07 | $1.12 | $1.15 | $1.06 | $1.12 | $1.12 | 89,594 |
| 2022-12-06 | $1.20 | $1.21 | $1.12 | $1.12 | $1.12 | 183,068 |
| 2022-12-05 | $1.24 | $1.27 | $1.19 | $1.20 | $1.20 | 145,151 |
| 2022-12-02 | $1.25 | $1.27 | $1.20 | $1.24 | $1.24 | 212,072 |
| 2022-12-01 | $1.25 | $1.30 | $1.24 | $1.28 | $1.28 | 112,178 |
| 2022-11-30 | $1.26 | $1.28 | $1.21 | $1.23 | $1.23 | 141,240 |
| 2022-11-29 | $1.36 | $1.36 | $1.22 | $1.23 | $1.23 | 223,874 |
| 2022-11-28 | $1.37 | $1.38 | $1.28 | $1.31 | $1.31 | 143,117 |
| 2022-11-25 | $1.35 | $1.40 | $1.34 | $1.40 | $1.40 | 122,220 |
| 2022-11-23 | $1.36 | $1.43 | $1.31 | $1.35 | $1.35 | 206,387 |
| 2022-11-22 | $1.32 | $1.39 | $1.31 | $1.34 | $1.34 | 91,965 |
| 2022-11-21 | $1.38 | $1.43 | $1.32 | $1.32 | $1.32 | 113,910 |
| 2022-11-18 | $1.48 | $1.50 | $1.41 | $1.41 | $1.41 | 107,882 |
| 2022-11-17 | $1.52 | $1.56 | $1.43 | $1.45 | $1.45 | 132,899 |
| 2022-11-16 | $1.59 | $1.60 | $1.49 | $1.51 | $1.51 | 138,593 |
| 2022-11-15 | $1.76 | $1.76 | $1.48 | $1.62 | $1.62 | 269,195 |
| 2022-11-14 | $1.66 | $1.70 | $1.56 | $1.69 | $1.69 | 254,981 |
| 2022-11-11 | $1.61 | $1.66 | $1.48 | $1.58 | $1.58 | 263,140 |
| 2022-11-10 | $1.64 | $1.65 | $1.50 | $1.57 | $1.57 | 241,923 |
| 2022-11-09 | $1.81 | $1.85 | $1.49 | $1.52 | $1.52 | 716,798 |
| 2022-11-08 | $1.80 | $2.21 | $1.30 | $1.86 | $1.86 | 2,800,147 |
| 2022-11-07 | $1.50 | $1.83 | $1.48 | $1.82 | $1.82 | 669,510 |
| 2022-11-04 | $1.75 | $2.20 | $1.28 | $1.46 | $1.46 | 6,514,438 |
| 2022-11-03 | $1.44 | $1.49 | $1.33 | $1.45 | $1.45 | 106,980 |
| 2022-11-02 | $1.68 | $1.68 | $1.43 | $1.43 | $1.43 | 240,624 |
| 2022-11-01 | $1.70 | $1.78 | $1.60 | $1.65 | $1.65 | 225,544 |
| 2022-10-31 | $1.65 | $1.77 | $1.64 | $1.65 | $1.65 | 84,137 |
| 2022-10-28 | $1.66 | $1.80 | $1.65 | $1.71 | $1.71 | 117,398 |
| 2022-10-27 | $1.82 | $1.92 | $1.65 | $1.72 | $1.72 | 174,997 |
| 2022-10-26 | $1.83 | $1.94 | $1.82 | $1.85 | $1.85 | 267,041 |
| 2022-10-25 | $1.75 | $1.80 | $1.64 | $1.77 | $1.77 | 156,563 |
| 2022-10-24 | $1.90 | $1.94 | $1.69 | $1.71 | $1.71 | 398,263 |
| 2022-10-21 | $2.05 | $2.17 | $2.00 | $2.02 | $2.02 | 269,341 |
| 2022-10-20 | $2.10 | $2.19 | $2.05 | $2.10 | $2.10 | 201,313 |
| 2022-10-19 | $2.27 | $2.30 | $2.10 | $2.11 | $2.11 | 210,778 |
| 2022-10-18 | $2.34 | $2.41 | $2.27 | $2.31 | $2.31 | 302,791 |
| 2022-10-17 | $2.34 | $2.42 | $2.27 | $2.30 | $2.30 | 272,568 |
| 2022-10-14 | $2.39 | $2.59 | $2.25 | $2.27 | $2.27 | 527,155 |
| 2022-10-13 | $2.27 | $2.40 | $2.24 | $2.29 | $2.29 | 202,166 |
| 2022-10-12 | $2.35 | $2.49 | $2.30 | $2.42 | $2.42 | 218,518 |
| 2022-10-11 | $2.36 | $2.46 | $2.22 | $2.41 | $2.41 | 583,117 |
| 2022-10-10 | $2.45 | $2.57 | $2.28 | $2.37 | $2.37 | 175,218 |
| 2022-10-07 | $2.53 | $2.59 | $2.46 | $2.46 | $2.46 | 169,270 |
| 2022-10-06 | $2.42 | $2.75 | $2.39 | $2.61 | $2.61 | 1,140,464 |
| 2022-10-05 | $2.42 | $2.50 | $2.35 | $2.46 | $2.46 | 268,057 |
| 2022-10-04 | $2.46 | $2.50 | $2.40 | $2.47 | $2.47 | 214,199 |
| 2022-10-03 | $2.51 | $2.55 | $2.30 | $2.38 | $2.38 | 268,235 |
| 2022-09-30 | $2.61 | $2.71 | $2.54 | $2.56 | $2.56 | 203,386 |
| 2022-09-29 | $2.62 | $2.88 | $2.56 | $2.72 | $2.72 | 855,427 |
| 2022-09-28 | $2.63 | $2.73 | $2.61 | $2.69 | $2.69 | 179,593 |
| 2022-09-27 | $2.60 | $2.78 | $2.60 | $2.64 | $2.64 | 386,688 |
| 2022-09-26 | $2.66 | $2.83 | $2.51 | $2.51 | $2.51 | 845,658 |
| 2022-09-23 | $2.68 | $3.37 | $2.58 | $2.82 | $2.82 | 5,192,018 |
| 2022-09-22 | $3.00 | $3.00 | $2.71 | $2.71 | $2.71 | 340,151 |
| 2022-09-21 | $3.29 | $3.37 | $2.80 | $2.99 | $2.99 | 1,685,999 |
| 2022-09-20 | $3.37 | $3.51 | $3.25 | $3.28 | $3.28 | 610,910 |
| 2022-09-19 | $3.42 | $3.63 | $3.31 | $3.52 | $3.52 | 931,214 |
| 2022-09-16 | $3.61 | $3.77 | $3.33 | $3.38 | $3.38 | 1,133,937 |
| 2022-09-15 | $4.13 | $4.38 | $3.61 | $3.61 | $3.61 | 3,172,849 |
| 2022-09-14 | $3.63 | $4.90 | $3.51 | $4.00 | $4.00 | 7,096,723 |
| 2022-09-13 | $3.78 | $3.87 | $3.60 | $3.71 | $3.71 | 844,408 |
| 2022-09-12 | $3.85 | $4.13 | $3.54 | $3.92 | $3.92 | 1,944,016 |
| 2022-09-09 | $3.99 | $4.30 | $3.71 | $3.87 | $3.87 | 1,819,046 |
| 2022-09-08 | $4.16 | $4.21 | $3.97 | $3.99 | $3.99 | 854,919 |
| 2022-09-07 | $3.95 | $4.48 | $3.92 | $4.20 | $4.20 | 2,792,751 |
| 2022-09-06 | $5.37 | $5.37 | $3.90 | $4.17 | $4.17 | 3,543,851 |
| 2022-09-02 | $5.73 | $6.12 | $5.22 | $5.32 | $5.32 | 4,541,550 |
| 2022-09-01 | $6.60 | $7.18 | $5.12 | $5.50 | $5.50 | 8,628,022 |
| 2022-08-31 | $6.18 | $7.65 | $5.22 | $5.79 | $5.79 | 15,660,657 |
| 2022-08-30 | $7.66 | $8.09 | $5.90 | $6.47 | $6.47 | 8,752,713 |
| 2022-08-29 | $13.16 | $14.90 | $7.65 | $8.37 | $8.37 | 10,011,441 |
| 2022-08-26 | $126.00 | $186.01 | $14.80 | $18.75 | $18.75 | 5,202,584 |
Jianzhi Education Technology Group Co Ltd (JZ) News Headlines
Recent Jianzhi Education Technology Group Co Ltd (JZ) News
Similar Companies to Jianzhi Education Technology Group Co Ltd (JZ) 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 | -- | -- | -- |