Volcon Inc (VLCN) Exchange: NASDAQ
Data as of Aug. 22, 2025
$10.57 ($-1.67) -13.64%
Volcon Inc - Daily Information
Click for more stock information on Volcon Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $11.40 |
| Previous Close | $10.57 |
| High | $12.22 |
| Low | $10.26 |
| Adjusted Open | $11.40 |
| Previous Adjusted Close | $10.57 |
| Adjusted High | $12.22 |
| Adjusted Low | $10.26 |
About Volcon Inc (VLCN)
Volcon Inc
Invest in Volcon Inc (VLCN)
Historical Stock Data for Volcon Inc (VLCN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-30 | $11.40 | $12.22 | $10.26 | $10.57 | $10.57 | 431,045 |
| 2025-07-29 | $12.75 | $12.79 | $11.65 | $12.24 | $12.24 | 242,719 |
| 2025-07-28 | $12.50 | $13.00 | $12.26 | $12.30 | $12.30 | 347,305 |
| 2025-07-25 | $15.80 | $15.80 | $12.89 | $13.40 | $13.40 | 990,931 |
| 2025-07-24 | $13.44 | $14.22 | $13.34 | $13.57 | $13.57 | 144,896 |
| 2025-07-23 | $15.01 | $15.70 | $14.15 | $14.20 | $14.20 | 221,056 |
| 2025-07-22 | $18.15 | $19.00 | $14.18 | $15.80 | $15.80 | 435,662 |
| 2025-07-21 | $16.60 | $18.38 | $15.57 | $16.74 | $16.74 | 1,131,632 |
| 2025-07-18 | $19.50 | $19.90 | $15.61 | $17.11 | $17.11 | 1,059,970 |
| 2025-07-17 | $40.73 | $44.09 | $20.83 | $21.61 | $21.61 | 30,263,718 |
| 2025-07-16 | $7.90 | $9.38 | $7.90 | $9.22 | $9.22 | 118,547 |
| 2025-07-15 | $7.61 | $7.78 | $7.16 | $7.75 | $7.75 | 44,166 |
| 2025-07-14 | $8.00 | $8.00 | $7.61 | $7.74 | $7.74 | 14,661 |
| 2025-07-11 | $7.80 | $8.20 | $7.80 | $8.14 | $8.14 | 22,437 |
| 2025-07-10 | $7.80 | $8.00 | $7.73 | $7.85 | $7.85 | 27,910 |
| 2025-07-09 | $7.39 | $7.97 | $7.39 | $7.70 | $7.70 | 29,726 |
| 2025-07-08 | $6.93 | $7.54 | $6.85 | $7.46 | $7.46 | 39,226 |
| 2025-07-07 | $7.33 | $7.45 | $6.70 | $7.00 | $7.00 | 28,436 |
| 2025-07-03 | $6.99 | $7.17 | $6.88 | $7.11 | $7.11 | 29,355 |
| 2025-07-02 | $6.71 | $6.99 | $6.50 | $6.99 | $6.99 | 28,768 |
| 2025-07-01 | $7.09 | $7.09 | $6.68 | $6.79 | $6.79 | 23,875 |
| 2025-06-30 | $6.83 | $7.02 | $6.67 | $6.96 | $6.96 | 26,977 |
| 2025-06-27 | $6.65 | $7.01 | $6.60 | $6.85 | $6.85 | 46,054 |
| 2025-06-26 | $6.17 | $6.75 | $6.13 | $6.72 | $6.72 | 61,019 |
| 2025-06-25 | $5.84 | $6.35 | $5.80 | $6.25 | $6.25 | 48,808 |
| 2025-06-24 | $6.02 | $6.46 | $5.50 | $5.82 | $5.82 | 41,480 |
| 2025-06-23 | $6.38 | $6.51 | $5.80 | $6.04 | $6.04 | 75,963 |
| 2025-06-20 | $5.46 | $6.53 | $5.30 | $6.41 | $6.41 | 216,986 |
| 2025-06-18 | $5.18 | $5.37 | $5.12 | $5.13 | $5.13 | 23,797 |
| 2025-06-17 | $5.43 | $5.43 | $5.10 | $5.20 | $5.20 | 32,403 |
| 2025-06-16 | $5.21 | $5.53 | $5.13 | $5.31 | $5.31 | 64,072 |
| 2025-06-13 | $5.92 | $5.92 | $5.06 | $5.21 | $5.21 | 113,329 |
| 2025-06-12 | $5.43 | $6.15 | $5.05 | $5.70 | $5.70 | 113,833 |
| 2025-06-11 | $0.66 | $0.67 | $0.62 | $0.66 | $5.27 | 9,427 |
| 2025-06-10 | $0.60 | $0.68 | $0.59 | $0.65 | $5.22 | 48,612 |
| 2025-06-09 | $0.67 | $0.67 | $0.65 | $0.65 | $5.22 | 7,416 |
| 2025-06-06 | $0.69 | $0.70 | $0.65 | $0.67 | $5.36 | 14,356 |
| 2025-06-05 | $0.70 | $0.70 | $0.67 | $0.68 | $5.43 | 10,666 |
| 2025-06-04 | $0.65 | $0.73 | $0.63 | $0.70 | $5.58 | 45,488 |
| 2025-06-03 | $0.59 | $0.65 | $0.57 | $0.64 | $5.09 | 23,440 |
| 2025-06-02 | $0.56 | $0.59 | $0.55 | $0.58 | $4.68 | 19,478 |
| 2025-05-30 | $0.57 | $0.58 | $0.55 | $0.57 | $4.54 | 24,717 |
| 2025-05-29 | $0.58 | $0.60 | $0.56 | $0.58 | $4.64 | 20,433 |
| 2025-05-28 | $0.59 | $0.61 | $0.56 | $0.59 | $4.72 | 32,810 |
| 2025-05-27 | $0.62 | $0.66 | $0.56 | $0.60 | $4.78 | 393,160 |
| 2025-05-23 | $0.60 | $0.62 | $0.55 | $0.57 | $4.56 | 28,191 |
| 2025-05-22 | $0.62 | $0.62 | $0.60 | $0.62 | $4.93 | 11,354 |
| 2025-05-21 | $0.64 | $0.65 | $0.61 | $0.63 | $5.04 | 10,492 |
| 2025-05-20 | $0.61 | $0.64 | $0.60 | $0.64 | $5.08 | 15,346 |
| 2025-05-19 | $0.65 | $0.65 | $0.59 | $0.60 | $4.82 | 27,806 |
| 2025-05-16 | $0.69 | $0.72 | $0.64 | $0.64 | $0.64 | 177,162 |
| 2025-05-15 | $0.71 | $0.74 | $0.68 | $0.71 | $0.71 | 54,883 |
| 2025-05-14 | $0.74 | $0.75 | $0.71 | $0.73 | $0.73 | 96,047 |
| 2025-05-13 | $0.73 | $0.78 | $0.73 | $0.74 | $0.74 | 178,656 |
| 2025-05-12 | $0.75 | $0.75 | $0.70 | $0.74 | $0.74 | 131,545 |
| 2025-05-09 | $0.69 | $0.70 | $0.66 | $0.69 | $0.69 | 105,860 |
| 2025-05-08 | $0.72 | $0.73 | $0.67 | $0.68 | $0.68 | 214,142 |
| 2025-05-07 | $0.77 | $0.79 | $0.70 | $0.72 | $0.72 | 186,180 |
| 2025-05-06 | $0.76 | $0.81 | $0.76 | $0.78 | $0.78 | 62,335 |
| 2025-05-05 | $0.77 | $0.80 | $0.76 | $0.79 | $0.79 | 59,121 |
| 2025-05-02 | $0.82 | $0.82 | $0.76 | $0.79 | $0.79 | 96,099 |
| 2025-05-01 | $0.82 | $0.82 | $0.79 | $0.79 | $0.79 | 30,357 |
| 2025-04-30 | $0.81 | $0.82 | $0.76 | $0.81 | $0.81 | 42,879 |
| 2025-04-29 | $0.84 | $0.84 | $0.79 | $0.82 | $0.82 | 82,811 |
| 2025-04-28 | $0.81 | $0.84 | $0.79 | $0.82 | $0.82 | 43,078 |
| 2025-04-25 | $0.80 | $0.84 | $0.78 | $0.84 | $0.84 | 141,964 |
| 2025-04-24 | $0.81 | $0.82 | $0.75 | $0.79 | $0.79 | 93,683 |
| 2025-04-23 | $0.80 | $0.81 | $0.78 | $0.81 | $0.81 | 45,280 |
| 2025-04-22 | $0.76 | $0.79 | $0.75 | $0.79 | $0.79 | 35,020 |
| 2025-04-21 | $0.85 | $0.85 | $0.72 | $0.78 | $0.78 | 104,157 |
| 2025-04-17 | $0.82 | $0.83 | $0.77 | $0.78 | $0.78 | 26,719 |
| 2025-04-16 | $0.81 | $0.87 | $0.79 | $0.85 | $0.85 | 31,307 |
| 2025-04-15 | $0.80 | $0.84 | $0.79 | $0.83 | $0.83 | 69,593 |
| 2025-04-14 | $0.80 | $0.82 | $0.75 | $0.79 | $0.79 | 55,426 |
| 2025-04-11 | $0.72 | $0.79 | $0.72 | $0.78 | $0.78 | 45,293 |
| 2025-04-10 | $0.78 | $0.80 | $0.72 | $0.76 | $0.76 | 25,450 |
| 2025-04-09 | $0.74 | $0.77 | $0.72 | $0.76 | $0.76 | 60,581 |
| 2025-04-08 | $0.84 | $0.84 | $0.72 | $0.74 | $0.74 | 106,484 |
| 2025-04-07 | $0.72 | $0.79 | $0.72 | $0.77 | $0.77 | 65,573 |
| 2025-04-04 | $0.83 | $0.83 | $0.71 | $0.75 | $0.75 | 152,816 |
| 2025-04-03 | $0.85 | $0.89 | $0.79 | $0.82 | $0.82 | 115,951 |
| 2025-04-02 | $0.84 | $0.90 | $0.81 | $0.85 | $0.85 | 111,654 |
| 2025-04-01 | $0.85 | $0.88 | $0.81 | $0.83 | $0.83 | 112,274 |
| 2025-03-31 | $0.98 | $0.98 | $0.85 | $0.89 | $0.89 | 175,325 |
| 2025-03-28 | $0.99 | $1.02 | $0.92 | $0.96 | $0.96 | 124,533 |
| 2025-03-27 | $1.02 | $1.05 | $0.98 | $1.00 | $1.00 | 136,912 |
| 2025-03-26 | $1.02 | $1.07 | $1.02 | $1.04 | $1.04 | 534,233 |
| 2025-03-25 | $0.97 | $1.03 | $0.92 | $1.02 | $1.02 | 604,083 |
| 2025-03-24 | $0.90 | $0.97 | $0.88 | $0.93 | $0.93 | 374,889 |
| 2025-03-21 | $0.97 | $0.97 | $0.87 | $0.88 | $0.88 | 167,829 |
| 2025-03-20 | $0.85 | $0.98 | $0.85 | $0.95 | $0.95 | 213,638 |
| 2025-03-19 | $0.89 | $0.89 | $0.84 | $0.87 | $0.87 | 86,183 |
| 2025-03-18 | $0.92 | $0.97 | $0.85 | $0.87 | $0.87 | 199,877 |
| 2025-03-17 | $0.90 | $0.92 | $0.82 | $0.89 | $0.89 | 140,967 |
| 2025-03-14 | $0.88 | $0.92 | $0.82 | $0.88 | $0.88 | 263,221 |
| 2025-03-13 | $0.90 | $0.93 | $0.86 | $0.87 | $0.87 | 151,172 |
| 2025-03-12 | $0.84 | $0.92 | $0.83 | $0.89 | $0.89 | 128,202 |
| 2025-03-11 | $0.97 | $0.98 | $0.80 | $0.87 | $0.87 | 458,790 |
| 2025-03-10 | $0.89 | $1.09 | $0.83 | $0.99 | $0.99 | 2,258,587 |
| 2025-03-07 | $0.80 | $0.83 | $0.66 | $0.82 | $0.82 | 141,900 |
| 2025-03-06 | $0.78 | $0.83 | $0.78 | $0.82 | $0.82 | 79,911 |
| 2025-03-05 | $0.79 | $0.83 | $0.79 | $0.82 | $0.82 | 76,086 |
| 2025-03-04 | $0.81 | $0.81 | $0.76 | $0.80 | $0.80 | 397,847 |
| 2025-03-03 | $0.83 | $0.91 | $0.80 | $0.84 | $0.84 | 534,082 |
| 2025-02-28 | $0.94 | $0.96 | $0.77 | $0.85 | $0.85 | 900,467 |
| 2025-02-27 | $1.00 | $1.37 | $0.92 | $0.99 | $0.99 | 13,157,778 |
| 2025-02-26 | $0.91 | $0.95 | $0.87 | $0.93 | $0.93 | 233,312 |
| 2025-02-25 | $0.90 | $0.91 | $0.86 | $0.89 | $0.89 | 236,837 |
| 2025-02-24 | $0.95 | $0.97 | $0.87 | $0.92 | $0.92 | 459,345 |
| 2025-02-21 | $1.05 | $1.10 | $0.93 | $0.95 | $0.95 | 1,406,490 |
| 2025-02-20 | $1.04 | $1.04 | $0.95 | $0.99 | $0.99 | 333,398 |
| 2025-02-19 | $1.07 | $1.07 | $1.00 | $1.01 | $1.01 | 479,386 |
| 2025-02-18 | $1.08 | $1.08 | $0.96 | $1.05 | $1.05 | 775,577 |
| 2025-02-14 | $1.28 | $1.44 | $1.10 | $1.10 | $1.10 | 2,170,744 |
| 2025-02-13 | $1.14 | $1.26 | $1.11 | $1.22 | $1.22 | 1,269,207 |
| 2025-02-12 | $1.15 | $1.20 | $1.12 | $1.15 | $1.15 | 467,883 |
| 2025-02-11 | $1.26 | $1.26 | $1.10 | $1.14 | $1.14 | 715,422 |
| 2025-02-10 | $1.53 | $1.53 | $1.23 | $1.26 | $1.26 | 1,040,563 |
| 2025-02-07 | $1.60 | $1.63 | $1.48 | $1.50 | $1.50 | 710,398 |
| 2025-02-06 | $1.70 | $1.75 | $1.61 | $1.64 | $1.64 | 1,107,174 |
| 2025-02-05 | $2.07 | $2.07 | $1.76 | $1.83 | $1.83 | 3,877,650 |
| 2025-02-04 | $5.71 | $10.10 | $3.06 | $3.20 | $3.20 | 55,589,255 |
| 2025-02-03 | $3.18 | $3.38 | $3.18 | $3.34 | $3.34 | 46,332 |
| 2025-01-31 | $3.38 | $3.40 | $3.27 | $3.35 | $3.35 | 11,583 |
| 2025-01-30 | $3.25 | $3.42 | $3.24 | $3.42 | $3.42 | 13,572 |
| 2025-01-29 | $3.22 | $3.52 | $3.22 | $3.33 | $3.33 | 23,904 |
| 2025-01-28 | $3.39 | $3.60 | $3.18 | $3.35 | $3.35 | 47,047 |
| 2025-01-27 | $3.55 | $3.55 | $3.30 | $3.38 | $3.38 | 10,491 |
| 2025-01-24 | $3.47 | $3.65 | $3.47 | $3.52 | $3.52 | 14,603 |
| 2025-01-23 | $3.65 | $3.65 | $3.40 | $3.47 | $3.47 | 38,001 |
| 2025-01-22 | $3.67 | $3.75 | $3.60 | $3.62 | $3.62 | 10,964 |
| 2025-01-21 | $3.78 | $3.88 | $3.60 | $3.64 | $3.64 | 16,598 |
| 2025-01-17 | $3.66 | $3.83 | $3.63 | $3.76 | $3.76 | 14,588 |
| 2025-01-16 | $3.80 | $3.98 | $3.52 | $3.70 | $3.70 | 60,059 |
| 2025-01-15 | $3.83 | $3.83 | $3.69 | $3.75 | $3.75 | 19,292 |
| 2025-01-14 | $3.82 | $4.00 | $3.76 | $3.84 | $3.84 | 13,725 |
| 2025-01-13 | $3.87 | $3.91 | $3.75 | $3.82 | $3.82 | 12,475 |
| 2025-01-10 | $4.08 | $4.30 | $3.86 | $3.93 | $3.93 | 15,978 |
| 2025-01-08 | $4.19 | $4.29 | $3.90 | $4.09 | $4.09 | 26,139 |
| 2025-01-07 | $4.80 | $4.80 | $3.99 | $4.23 | $4.23 | 103,739 |
| 2025-01-06 | $4.44 | $4.50 | $4.25 | $4.38 | $4.38 | 22,361 |
| 2025-01-03 | $4.16 | $4.38 | $4.14 | $4.24 | $4.24 | 17,366 |
| 2025-01-02 | $4.31 | $4.50 | $4.11 | $4.16 | $4.16 | 25,050 |
| 2024-12-31 | $4.40 | $4.59 | $4.18 | $4.37 | $4.37 | 38,761 |
| 2024-12-30 | $4.04 | $4.59 | $4.04 | $4.36 | $4.36 | 71,966 |
| 2024-12-27 | $3.91 | $4.15 | $3.91 | $4.03 | $4.03 | 20,669 |
| 2024-12-26 | $3.99 | $4.08 | $3.86 | $3.91 | $3.91 | 16,123 |
| 2024-12-24 | $3.99 | $4.15 | $3.91 | $4.07 | $4.07 | 15,473 |
| 2024-12-23 | $3.90 | $3.99 | $3.78 | $3.99 | $3.99 | 15,289 |
| 2024-12-20 | $3.74 | $3.87 | $3.73 | $3.84 | $3.84 | 11,246 |
| 2024-12-19 | $3.85 | $3.85 | $3.69 | $3.74 | $3.74 | 28,743 |
| 2024-12-18 | $4.17 | $4.34 | $3.85 | $3.85 | $3.85 | 40,273 |
| 2024-12-17 | $4.38 | $4.40 | $3.95 | $4.16 | $4.16 | 20,197 |
| 2024-12-16 | $4.36 | $4.48 | $4.14 | $4.20 | $4.20 | 16,966 |
| 2024-12-13 | $4.42 | $4.43 | $4.30 | $4.30 | $4.30 | 5,324 |
| 2024-12-12 | $4.44 | $4.55 | $4.32 | $4.50 | $4.50 | 9,032 |
| 2024-12-11 | $4.19 | $4.54 | $4.16 | $4.44 | $4.44 | 38,514 |
| 2024-12-10 | $4.21 | $4.39 | $4.05 | $4.13 | $4.13 | 7,176 |
| 2024-12-09 | $4.36 | $4.36 | $4.03 | $4.22 | $4.22 | 37,807 |
| 2024-12-06 | $3.93 | $4.29 | $3.93 | $4.28 | $4.28 | 61,336 |
| 2024-12-05 | $4.07 | $4.20 | $3.91 | $3.97 | $3.97 | 34,673 |
| 2024-12-04 | $4.36 | $4.49 | $4.00 | $4.05 | $4.05 | 36,376 |
| 2024-12-03 | $4.35 | $4.48 | $4.31 | $4.36 | $4.36 | 24,069 |
| 2024-12-02 | $4.62 | $4.62 | $4.27 | $4.28 | $4.28 | 27,615 |
| 2024-11-29 | $4.56 | $4.71 | $4.41 | $4.41 | $4.41 | 25,900 |
| 2024-11-27 | $4.44 | $4.80 | $4.40 | $4.51 | $4.51 | 65,353 |
| 2024-11-26 | $5.14 | $5.15 | $4.12 | $4.38 | $4.38 | 79,561 |
| 2024-11-25 | $5.00 | $5.36 | $4.82 | $5.24 | $5.24 | 29,408 |
| 2024-11-22 | $4.83 | $5.47 | $4.48 | $4.92 | $4.92 | 92,352 |
| 2024-11-21 | $4.54 | $4.94 | $4.36 | $4.86 | $4.86 | 68,379 |
| 2024-11-20 | $4.49 | $5.27 | $4.06 | $4.70 | $4.70 | 200,069 |
| 2024-11-19 | $3.66 | $4.68 | $3.65 | $4.42 | $4.42 | 154,931 |
| 2024-11-18 | $3.92 | $4.00 | $3.49 | $3.72 | $3.72 | 58,248 |
| 2024-11-15 | $4.80 | $4.81 | $3.93 | $4.00 | $4.00 | 97,391 |
| 2024-11-14 | $4.97 | $5.03 | $4.61 | $4.75 | $4.75 | 63,760 |
| 2024-11-13 | $6.37 | $6.90 | $4.80 | $4.97 | $4.97 | 153,205 |
| 2024-11-12 | $6.39 | $7.01 | $6.02 | $6.78 | $6.78 | 86,458 |
| 2024-11-11 | $5.53 | $7.15 | $5.13 | $6.84 | $6.84 | 128,562 |
| 2024-11-08 | $0.70 | $0.77 | $0.70 | $0.75 | $6.04 | 141,077 |
| 2024-11-07 | $0.78 | $0.79 | $0.70 | $0.70 | $5.60 | 124,204 |
| 2024-11-06 | $0.82 | $0.82 | $0.77 | $0.80 | $0.80 | 62,860 |
| 2024-11-05 | $0.77 | $0.79 | $0.77 | $0.77 | $0.77 | 50,769 |
| 2024-11-04 | $0.79 | $0.81 | $0.76 | $0.78 | $0.78 | 104,885 |
| 2024-11-01 | $0.80 | $0.81 | $0.77 | $0.78 | $0.78 | 86,434 |
| 2024-10-31 | $0.80 | $0.84 | $0.78 | $0.80 | $0.80 | 86,791 |
| 2024-10-30 | $0.88 | $0.88 | $0.79 | $0.83 | $0.83 | 99,385 |
| 2024-10-29 | $0.87 | $0.87 | $0.84 | $0.84 | $0.84 | 32,714 |
| 2024-10-28 | $0.85 | $0.88 | $0.82 | $0.88 | $0.88 | 91,036 |
| 2024-10-25 | $0.85 | $0.87 | $0.82 | $0.84 | $0.84 | 84,564 |
| 2024-10-24 | $0.88 | $0.88 | $0.82 | $0.84 | $0.84 | 106,173 |
| 2024-10-23 | $0.88 | $0.88 | $0.84 | $0.86 | $0.86 | 63,787 |
| 2024-10-22 | $0.88 | $0.89 | $0.86 | $0.87 | $0.87 | 81,367 |
| 2024-10-21 | $0.92 | $0.92 | $0.84 | $0.87 | $0.87 | 181,612 |
| 2024-10-18 | $0.99 | $0.99 | $0.93 | $0.93 | $0.93 | 209,112 |
| 2024-10-17 | $0.98 | $1.03 | $0.98 | $1.01 | $1.01 | 203,744 |
| 2024-10-16 | $0.88 | $1.02 | $0.86 | $0.98 | $0.98 | 571,903 |
| 2024-10-15 | $0.81 | $0.90 | $0.77 | $0.88 | $0.88 | 286,619 |
| 2024-10-14 | $0.81 | $0.82 | $0.78 | $0.81 | $0.81 | 79,289 |
| 2024-10-11 | $0.82 | $0.83 | $0.75 | $0.80 | $0.80 | 206,335 |
| 2024-10-10 | $0.76 | $0.83 | $0.75 | $0.82 | $0.82 | 220,765 |
| 2024-10-09 | $0.78 | $0.78 | $0.73 | $0.77 | $0.77 | 258,451 |
| 2024-10-08 | $0.82 | $0.82 | $0.76 | $0.76 | $0.76 | 200,012 |
| 2024-10-07 | $0.86 | $0.89 | $0.79 | $0.79 | $0.79 | 291,383 |
| 2024-10-04 | $0.90 | $0.91 | $0.87 | $0.88 | $0.88 | 108,828 |
| 2024-10-03 | $0.86 | $0.92 | $0.86 | $0.89 | $0.89 | 133,341 |
| 2024-10-02 | $0.92 | $0.94 | $0.86 | $0.86 | $0.86 | 219,057 |
| 2024-10-01 | $1.04 | $1.04 | $0.87 | $0.88 | $0.88 | 542,517 |
| 2024-09-30 | $1.15 | $1.15 | $1.03 | $1.04 | $1.04 | 279,088 |
| 2024-09-27 | $1.18 | $1.22 | $1.15 | $1.16 | $1.16 | 196,726 |
| 2024-09-26 | $1.20 | $1.23 | $1.17 | $1.18 | $1.18 | 155,614 |
| 2024-09-25 | $1.28 | $1.28 | $1.20 | $1.20 | $1.20 | 158,471 |
| 2024-09-24 | $1.20 | $1.31 | $1.16 | $1.26 | $1.26 | 346,890 |
| 2024-09-23 | $1.20 | $1.21 | $1.13 | $1.20 | $1.20 | 366,568 |
| 2024-09-20 | $1.23 | $1.23 | $1.14 | $1.18 | $1.18 | 244,969 |
| 2024-09-19 | $1.15 | $1.32 | $1.12 | $1.27 | $1.27 | 617,999 |
| 2024-09-18 | $1.18 | $1.18 | $1.12 | $1.15 | $1.15 | 344,706 |
| 2024-09-17 | $1.20 | $1.25 | $1.11 | $1.21 | $1.21 | 883,608 |
| 2024-09-16 | $1.24 | $1.28 | $1.15 | $1.17 | $1.17 | 640,398 |
| 2024-09-13 | $1.26 | $1.31 | $1.24 | $1.27 | $1.27 | 160,256 |
| 2024-09-12 | $1.31 | $1.39 | $1.24 | $1.26 | $1.26 | 378,803 |
| 2024-09-11 | $1.28 | $1.30 | $1.26 | $1.28 | $1.28 | 135,744 |
| 2024-09-10 | $1.31 | $1.33 | $1.26 | $1.30 | $1.30 | 124,549 |
| 2024-09-09 | $1.32 | $1.36 | $1.24 | $1.31 | $1.31 | 156,701 |
| 2024-09-06 | $1.38 | $1.39 | $1.26 | $1.29 | $1.29 | 280,664 |
| 2024-09-05 | $1.36 | $1.42 | $1.30 | $1.41 | $1.41 | 167,763 |
| 2024-09-04 | $1.41 | $1.45 | $1.30 | $1.38 | $1.38 | 369,780 |
| 2024-09-03 | $1.51 | $1.51 | $1.40 | $1.43 | $1.43 | 223,776 |
| 2024-08-30 | $1.45 | $1.48 | $1.41 | $1.46 | $1.46 | 151,204 |
| 2024-08-29 | $1.51 | $1.55 | $1.45 | $1.47 | $1.47 | 214,018 |
| 2024-08-28 | $1.60 | $1.60 | $1.48 | $1.53 | $1.53 | 308,399 |
| 2024-08-27 | $1.64 | $1.68 | $1.57 | $1.60 | $1.60 | 179,373 |
| 2024-08-26 | $1.62 | $1.73 | $1.52 | $1.68 | $1.68 | 422,439 |
| 2024-08-23 | $1.68 | $1.73 | $1.55 | $1.62 | $1.62 | 542,615 |
| 2024-08-22 | $1.53 | $2.06 | $1.47 | $1.61 | $1.61 | 3,930,068 |
| 2024-08-21 | $1.56 | $1.58 | $1.47 | $1.54 | $1.54 | 194,829 |
| 2024-08-20 | $1.61 | $1.68 | $1.53 | $1.56 | $1.56 | 300,867 |
| 2024-08-19 | $1.70 | $1.72 | $1.57 | $1.63 | $1.63 | 247,564 |
| 2024-08-16 | $1.49 | $1.75 | $1.41 | $1.75 | $1.75 | 755,953 |
| 2024-08-15 | $1.59 | $1.61 | $1.45 | $1.48 | $1.48 | 256,305 |
| 2024-08-14 | $1.68 | $1.71 | $1.57 | $1.58 | $1.58 | 204,585 |
| 2024-08-13 | $1.82 | $1.82 | $1.68 | $1.69 | $1.69 | 167,196 |
| 2024-08-12 | $1.68 | $1.83 | $1.61 | $1.79 | $1.79 | 237,470 |
| 2024-08-09 | $1.69 | $1.72 | $1.63 | $1.68 | $1.68 | 139,930 |
| 2024-08-08 | $1.80 | $1.84 | $1.63 | $1.72 | $1.72 | 244,073 |
| 2024-08-07 | $1.93 | $1.93 | $1.70 | $1.71 | $1.71 | 336,890 |
| 2024-08-06 | $1.90 | $2.11 | $1.76 | $1.88 | $1.88 | 398,910 |
| 2024-08-05 | $1.75 | $1.88 | $1.75 | $1.79 | $1.79 | 247,469 |
| 2024-08-02 | $1.99 | $2.00 | $1.93 | $1.98 | $1.98 | 194,142 |
| 2024-08-01 | $2.22 | $2.25 | $1.96 | $2.04 | $2.04 | 355,781 |
| 2024-07-31 | $2.15 | $2.31 | $2.15 | $2.24 | $2.24 | 297,566 |
| 2024-07-30 | $2.30 | $2.33 | $2.00 | $2.19 | $2.19 | 464,352 |
| 2024-07-29 | $2.54 | $2.56 | $2.36 | $2.40 | $2.40 | 344,010 |
| 2024-07-26 | $2.61 | $2.68 | $2.54 | $2.57 | $2.57 | 256,511 |
| 2024-07-25 | $2.53 | $2.82 | $2.53 | $2.66 | $2.66 | 481,844 |
| 2024-07-24 | $2.99 | $2.99 | $2.51 | $2.62 | $2.62 | 847,485 |
| 2024-07-23 | $3.05 | $3.19 | $2.86 | $3.11 | $3.11 | 566,487 |
| 2024-07-22 | $3.27 | $3.40 | $2.97 | $3.08 | $3.08 | 952,293 |
| 2024-07-19 | $3.15 | $3.18 | $2.92 | $3.00 | $3.00 | 612,581 |
| 2024-07-18 | $3.08 | $3.42 | $2.82 | $3.15 | $3.15 | 1,610,023 |
| 2024-07-17 | $3.23 | $3.24 | $3.04 | $3.07 | $3.07 | 696,717 |
| 2024-07-16 | $3.25 | $3.64 | $3.19 | $3.26 | $3.26 | 1,146,023 |
| 2024-07-15 | $3.62 | $3.66 | $3.10 | $3.30 | $3.30 | 1,564,533 |
| 2024-07-12 | $3.72 | $4.13 | $3.35 | $3.69 | $3.69 | 2,217,560 |
| 2024-07-11 | $6.09 | $7.00 | $3.35 | $3.74 | $3.74 | 29,100,912 |
| 2024-07-10 | $3.80 | $3.90 | $3.51 | $3.65 | $3.65 | 2,629,864 |
| 2024-07-09 | $3.91 | $4.36 | $3.51 | $3.89 | $3.89 | 734,558 |
| 2024-07-08 | $4.55 | $4.73 | $3.69 | $3.80 | $3.80 | 769,398 |
| 2024-07-05 | $4.56 | $4.76 | $4.33 | $4.42 | $4.42 | 473,082 |
| 2024-07-03 | $4.89 | $5.13 | $4.33 | $4.51 | $4.51 | 641,252 |
| 2024-07-02 | $5.96 | $6.33 | $4.61 | $5.05 | $5.05 | 8,464,526 |
| 2024-07-01 | $4.28 | $6.65 | $4.28 | $4.66 | $4.66 | 10,358,319 |
| 2024-06-28 | $4.78 | $4.94 | $3.99 | $4.28 | $4.28 | 662,286 |
| 2024-06-27 | $6.19 | $6.30 | $4.82 | $5.09 | $5.09 | 1,497,995 |
| 2024-06-26 | $8.10 | $9.60 | $5.72 | $6.60 | $6.60 | 9,999,451 |
| 2024-06-25 | $5.74 | $12.67 | $5.53 | $5.56 | $5.56 | 28,496,427 |
| 2024-06-24 | $3.49 | $4.11 | $3.45 | $3.88 | $3.88 | 400,584 |
| 2024-06-21 | $3.84 | $3.90 | $3.36 | $3.65 | $3.65 | 186,950 |
| 2024-06-20 | $3.91 | $4.35 | $3.61 | $3.94 | $3.94 | 216,050 |
| 2024-06-18 | $3.74 | $6.05 | $3.60 | $4.09 | $4.09 | 1,754,162 |
| 2024-06-17 | $4.15 | $4.59 | $3.65 | $3.67 | $3.67 | 276,909 |
| 2024-06-14 | $6.42 | $7.23 | $4.35 | $4.73 | $4.73 | 1,057,303 |
| 2024-06-13 | $6.87 | $6.92 | $5.85 | $5.93 | $5.93 | 158,243 |
| 2024-06-12 | $7.26 | $7.57 | $6.70 | $6.88 | $6.88 | 67,323 |
| 2024-06-11 | $7.55 | $7.85 | $7.11 | $7.16 | $7.16 | 88,488 |
| 2024-06-10 | $9.63 | $9.83 | $8.07 | $8.10 | $8.10 | 103,329 |
| 2024-06-07 | $10.63 | $10.99 | $9.11 | $10.32 | $10.32 | 241,981 |
| 2024-06-06 | $0.14 | $0.15 | $0.13 | $0.14 | $14.00 | 67,276 |
| 2024-06-05 | $0.12 | $0.14 | $0.12 | $0.13 | $13.35 | 109,370 |
| 2024-06-04 | $0.17 | $0.17 | $0.16 | $0.17 | $16.69 | 14,406 |
| 2024-06-03 | $0.17 | $0.18 | $0.16 | $0.17 | $16.70 | 26,357 |
| 2024-05-31 | $0.19 | $0.19 | $0.17 | $0.18 | $17.70 | 33,034 |
| 2024-05-30 | $0.20 | $0.20 | $0.18 | $0.19 | $18.73 | 34,148 |
| 2024-05-29 | $0.22 | $0.22 | $0.19 | $0.20 | $19.96 | 41,310 |
| 2024-05-28 | $0.21 | $0.24 | $0.20 | $0.21 | $21.30 | 68,884 |
| 2024-05-24 | $0.21 | $0.21 | $0.19 | $0.20 | $19.64 | 25,142 |
| 2024-05-23 | $0.22 | $0.22 | $0.20 | $0.21 | $20.63 | 16,308 |
| 2024-05-22 | $0.22 | $0.23 | $0.21 | $0.22 | $22.00 | 26,138 |
| 2024-05-21 | $0.24 | $0.24 | $0.19 | $0.21 | $21.31 | 46,238 |
| 2024-05-20 | $0.26 | $0.27 | $0.24 | $0.24 | $23.60 | 44,729 |
| 2024-05-17 | $0.34 | $0.35 | $0.24 | $0.29 | $28.88 | 44,694 |
| 2024-05-16 | $0.33 | $0.34 | $0.28 | $0.28 | $28.30 | 16,468 |
| 2024-05-15 | $0.33 | $0.35 | $0.32 | $0.34 | $33.54 | 14,237 |
| 2024-05-14 | $0.39 | $0.40 | $0.31 | $0.31 | $31.40 | 19,337 |
| 2024-05-13 | $0.35 | $0.41 | $0.35 | $0.38 | $38.33 | 28,360 |
| 2024-05-10 | $0.32 | $0.38 | $0.32 | $0.36 | $35.56 | 38,973 |
| 2024-05-09 | $0.27 | $0.31 | $0.27 | $0.30 | $30.30 | 19,468 |
| 2024-05-08 | $0.25 | $0.28 | $0.25 | $0.28 | $27.60 | 19,054 |
| 2024-05-07 | $0.24 | $0.33 | $0.23 | $0.29 | $29.49 | 95,527 |
| 2024-05-06 | $0.24 | $0.24 | $0.23 | $0.24 | $0.24 | 562,143 |
| 2024-05-03 | $0.24 | $0.25 | $0.23 | $0.24 | $0.24 | 726,269 |
| 2024-05-02 | $0.25 | $0.25 | $0.23 | $0.24 | $0.24 | 874,472 |
| 2024-05-01 | $0.26 | $0.26 | $0.25 | $0.25 | $0.25 | 581,960 |
| 2024-04-30 | $0.26 | $0.27 | $0.25 | $0.26 | $0.26 | 804,170 |
| 2024-04-29 | $0.25 | $0.26 | $0.25 | $0.26 | $0.26 | 980,503 |
| 2024-04-26 | $0.26 | $0.26 | $0.24 | $0.25 | $0.25 | 1,088,096 |
| 2024-04-25 | $0.26 | $0.27 | $0.22 | $0.26 | $0.26 | 2,428,508 |
| 2024-04-24 | $0.29 | $0.30 | $0.23 | $0.26 | $0.26 | 4,631,237 |
| 2024-04-23 | $0.24 | $0.35 | $0.24 | $0.29 | $0.29 | 15,776,448 |
| 2024-04-22 | $0.23 | $0.24 | $0.22 | $0.23 | $0.23 | 1,071,418 |
| 2024-04-19 | $0.23 | $0.23 | $0.22 | $0.23 | $0.23 | 977,520 |
| 2024-04-18 | $0.24 | $0.24 | $0.21 | $0.23 | $0.23 | 1,021,340 |
| 2024-04-17 | $0.25 | $0.25 | $0.23 | $0.24 | $0.24 | 1,424,416 |
| 2024-04-16 | $0.27 | $0.27 | $0.24 | $0.25 | $0.25 | 1,682,535 |
| 2024-04-15 | $0.28 | $0.28 | $0.26 | $0.27 | $0.27 | 1,183,917 |
| 2024-04-12 | $0.27 | $0.28 | $0.25 | $0.27 | $0.27 | 2,128,347 |
| 2024-04-11 | $0.29 | $0.29 | $0.26 | $0.28 | $0.28 | 2,727,200 |
| 2024-04-10 | $0.30 | $0.31 | $0.29 | $0.30 | $0.30 | 1,971,558 |
| 2024-04-09 | $0.30 | $0.34 | $0.29 | $0.33 | $0.33 | 5,408,047 |
| 2024-04-08 | $0.32 | $0.32 | $0.27 | $0.29 | $0.29 | 3,034,847 |
| 2024-04-05 | $0.39 | $0.40 | $0.32 | $0.33 | $0.33 | 3,593,716 |
| 2024-04-04 | $0.39 | $0.48 | $0.37 | $0.39 | $0.39 | 11,093,246 |
| 2024-04-03 | $0.43 | $0.45 | $0.30 | $0.35 | $0.35 | 6,722,091 |
| 2024-04-02 | $0.60 | $0.60 | $0.42 | $0.44 | $0.44 | 3,506,684 |
| 2024-04-01 | $0.66 | $0.67 | $0.60 | $0.61 | $0.61 | 1,275,707 |
| 2024-03-28 | $0.68 | $0.74 | $0.65 | $0.68 | $0.68 | 1,128,868 |
| 2024-03-27 | $0.64 | $0.69 | $0.63 | $0.68 | $0.68 | 1,080,092 |
| 2024-03-26 | $0.67 | $0.68 | $0.61 | $0.64 | $0.64 | 1,036,675 |
| 2024-03-25 | $0.69 | $0.70 | $0.66 | $0.68 | $0.68 | 755,923 |
| 2024-03-22 | $0.69 | $0.72 | $0.67 | $0.68 | $0.68 | 991,884 |
| 2024-03-21 | $0.75 | $0.75 | $0.69 | $0.73 | $0.73 | 685,305 |
| 2024-03-20 | $0.68 | $0.75 | $0.57 | $0.72 | $0.72 | 1,712,220 |
| 2024-03-19 | $0.70 | $0.70 | $0.62 | $0.66 | $0.66 | 1,188,738 |
| 2024-03-18 | $0.75 | $0.75 | $0.68 | $0.70 | $0.70 | 1,000,211 |
| 2024-03-15 | $0.66 | $0.77 | $0.61 | $0.71 | $0.71 | 3,068,954 |
| 2024-03-14 | $0.77 | $0.82 | $0.57 | $0.67 | $0.67 | 2,608,859 |
| 2024-03-13 | $0.83 | $0.85 | $0.77 | $0.78 | $0.78 | 1,710,759 |
| 2024-03-12 | $0.90 | $0.90 | $0.81 | $0.83 | $0.83 | 2,054,708 |
| 2024-03-11 | $0.89 | $0.93 | $0.88 | $0.90 | $0.90 | 1,336,793 |
| 2024-03-08 | $0.94 | $0.98 | $0.89 | $0.93 | $0.93 | 2,156,215 |
| 2024-03-07 | $0.88 | $1.07 | $0.86 | $0.94 | $0.94 | 4,468,112 |
| 2024-03-06 | $1.00 | $1.00 | $0.87 | $0.87 | $0.87 | 4,255,124 |
| 2024-03-05 | $0.96 | $1.18 | $0.96 | $1.00 | $1.00 | 4,734,773 |
| 2024-03-04 | $1.00 | $1.26 | $0.94 | $1.06 | $1.06 | 9,990,872 |
| 2024-03-01 | $1.28 | $1.28 | $0.91 | $0.98 | $0.98 | 14,790,148 |
| 2024-02-29 | $1.83 | $2.38 | $1.09 | $1.33 | $1.33 | 116,871,227 |
| 2024-02-28 | $0.87 | $1.44 | $0.83 | $1.21 | $1.21 | 21,366,499 |
| 2024-02-27 | $0.83 | $1.04 | $0.81 | $0.87 | $0.87 | 5,089,970 |
| 2024-02-26 | $0.89 | $0.92 | $0.81 | $0.83 | $0.83 | 1,050,132 |
| 2024-02-23 | $1.05 | $1.08 | $0.84 | $0.89 | $0.89 | 2,328,752 |
| 2024-02-22 | $1.05 | $1.06 | $1.02 | $1.06 | $1.06 | 574,547 |
| 2024-02-21 | $1.08 | $1.12 | $1.04 | $1.07 | $1.07 | 974,613 |
| 2024-02-20 | $1.24 | $1.25 | $1.02 | $1.16 | $1.16 | 2,368,653 |
| 2024-02-16 | $1.15 | $1.28 | $1.03 | $1.21 | $1.21 | 3,678,828 |
| 2024-02-15 | $1.18 | $1.19 | $0.98 | $1.11 | $1.11 | 2,704,322 |
| 2024-02-14 | $1.74 | $2.01 | $1.27 | $1.30 | $1.30 | 5,450,445 |
| 2024-02-13 | $1.73 | $1.80 | $1.60 | $1.68 | $1.68 | 1,607,849 |
| 2024-02-12 | $1.81 | $2.17 | $1.56 | $1.85 | $1.85 | 2,954,046 |
| 2024-02-09 | $2.42 | $3.29 | $1.58 | $1.87 | $1.87 | 4,955,545 |
| 2024-02-08 | $2.51 | $2.64 | $2.22 | $2.50 | $2.50 | 637,931 |
| 2024-02-07 | $3.43 | $3.44 | $2.61 | $2.76 | $2.76 | 1,395,308 |
| 2024-02-06 | $3.14 | $3.49 | $3.14 | $3.43 | $3.43 | 1,418,171 |
| 2024-02-05 | $4.40 | $4.84 | $2.60 | $3.22 | $3.22 | 1,240,546 |
| 2024-02-02 | $0.09 | $0.10 | $0.09 | $0.09 | $4.01 | 176,444 |
| 2024-02-01 | $0.11 | $0.11 | $0.10 | $0.10 | $4.50 | 264,066 |
| 2024-01-31 | $0.14 | $0.14 | $0.12 | $0.13 | $6.06 | 260,666 |
| 2024-01-30 | $0.15 | $0.15 | $0.13 | $0.13 | $5.95 | 133,491 |
| 2024-01-29 | $0.13 | $0.15 | $0.13 | $0.14 | $6.30 | 235,206 |
| 2024-01-26 | $0.14 | $0.14 | $0.12 | $0.12 | $5.47 | 183,305 |
| 2024-01-25 | $0.13 | $0.16 | $0.12 | $0.14 | $6.21 | 633,326 |
| 2024-01-24 | $0.11 | $0.13 | $0.11 | $0.12 | $5.31 | 160,559 |
| 2024-01-23 | $0.11 | $0.12 | $0.10 | $0.11 | $5.12 | 142,168 |
| 2024-01-22 | $0.10 | $0.11 | $0.10 | $0.11 | $4.80 | 127,147 |
| 2024-01-19 | $0.11 | $0.11 | $0.09 | $0.10 | $4.61 | 134,839 |
| 2024-01-18 | $0.11 | $0.11 | $0.10 | $0.11 | $4.73 | 143,474 |
| 2024-01-17 | $0.11 | $0.12 | $0.10 | $0.10 | $4.70 | 254,652 |
| 2024-01-16 | $0.11 | $0.12 | $0.09 | $0.11 | $4.73 | 461,935 |
| 2024-01-12 | $0.14 | $0.18 | $0.10 | $0.10 | $0.10 | 133,653,585 |
| 2024-01-11 | $0.09 | $0.10 | $0.08 | $0.10 | $0.10 | 15,265,911 |
| 2024-01-10 | $0.09 | $0.10 | $0.08 | $0.09 | $0.09 | 7,917,674 |
| 2024-01-09 | $0.10 | $0.10 | $0.08 | $0.09 | $0.09 | 4,085,287 |
| 2024-01-08 | $0.10 | $0.10 | $0.09 | $0.10 | $0.10 | 4,166,443 |
| 2024-01-05 | $0.10 | $0.10 | $0.09 | $0.10 | $0.10 | 7,012,378 |
| 2024-01-04 | $0.11 | $0.12 | $0.10 | $0.10 | $0.10 | 23,270,269 |
| 2024-01-03 | $0.10 | $0.10 | $0.09 | $0.10 | $0.10 | 4,209,635 |
| 2024-01-02 | $0.10 | $0.10 | $0.09 | $0.10 | $0.10 | 6,848,441 |
| 2023-12-29 | $0.10 | $0.11 | $0.09 | $0.10 | $0.10 | 5,491,642 |
| 2023-12-28 | $0.12 | $0.12 | $0.10 | $0.10 | $0.10 | 8,626,488 |
| 2023-12-27 | $0.12 | $0.13 | $0.11 | $0.12 | $0.12 | 17,459,519 |
| 2023-12-26 | $0.21 | $0.22 | $0.13 | $0.14 | $0.14 | 164,164,529 |
| 2023-12-22 | $0.08 | $0.11 | $0.08 | $0.10 | $0.10 | 37,070,101 |
| 2023-12-21 | $0.07 | $0.09 | $0.07 | $0.08 | $0.08 | 11,208,794 |
| 2023-12-20 | $0.08 | $0.08 | $0.07 | $0.07 | $0.07 | 6,447,609 |
| 2023-12-19 | $0.08 | $0.08 | $0.07 | $0.08 | $0.08 | 4,205,524 |
| 2023-12-18 | $0.09 | $0.10 | $0.08 | $0.09 | $0.09 | 3,061,762 |
| 2023-12-15 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 2,150,619 |
| 2023-12-14 | $0.09 | $0.10 | $0.09 | $0.09 | $0.09 | 5,497,610 |
| 2023-12-13 | $0.08 | $0.09 | $0.08 | $0.09 | $0.09 | 3,134,655 |
| 2023-12-12 | $0.08 | $0.09 | $0.07 | $0.08 | $0.08 | 6,592,329 |
| 2023-12-11 | $0.10 | $0.10 | $0.08 | $0.09 | $0.09 | 8,779,607 |
| 2023-12-08 | $0.13 | $0.13 | $0.10 | $0.11 | $0.11 | 6,401,821 |
| 2023-12-07 | $0.13 | $0.13 | $0.12 | $0.12 | $0.12 | 3,681,040 |
| 2023-12-06 | $0.13 | $0.13 | $0.12 | $0.13 | $0.13 | 4,145,562 |
| 2023-12-05 | $0.13 | $0.15 | $0.13 | $0.13 | $0.13 | 8,423,540 |
| 2023-12-04 | $0.15 | $0.15 | $0.12 | $0.13 | $0.13 | 9,769,149 |
| 2023-12-01 | $0.15 | $0.18 | $0.14 | $0.15 | $0.15 | 15,496,687 |
| 2023-11-30 | $0.14 | $0.15 | $0.14 | $0.14 | $0.14 | 1,507,852 |
| 2023-11-29 | $0.15 | $0.16 | $0.14 | $0.15 | $0.15 | 2,558,504 |
| 2023-11-28 | $0.18 | $0.18 | $0.14 | $0.16 | $0.16 | 4,974,258 |
| 2023-11-27 | $0.16 | $0.20 | $0.16 | $0.19 | $0.19 | 5,351,700 |
| 2023-11-24 | $0.16 | $0.17 | $0.16 | $0.16 | $0.16 | 740,036 |
| 2023-11-22 | $0.17 | $0.18 | $0.16 | $0.16 | $0.16 | 1,988,910 |
| 2023-11-21 | $0.21 | $0.21 | $0.18 | $0.18 | $0.18 | 1,966,670 |
| 2023-11-20 | $0.23 | $0.23 | $0.20 | $0.20 | $0.20 | 1,531,015 |
| 2023-11-17 | $0.23 | $0.24 | $0.20 | $0.22 | $0.22 | 1,719,721 |
| 2023-11-16 | $0.28 | $0.29 | $0.20 | $0.23 | $0.23 | 9,528,374 |
| 2023-11-15 | $0.74 | $0.74 | $0.64 | $0.65 | $0.65 | 183,470 |
| 2023-11-14 | $0.72 | $0.79 | $0.70 | $0.79 | $0.79 | 49,296 |
| 2023-11-13 | $0.78 | $0.80 | $0.72 | $0.75 | $0.75 | 25,226 |
| 2023-11-10 | $0.76 | $0.89 | $0.73 | $0.78 | $0.78 | 84,663 |
| 2023-11-09 | $0.84 | $0.84 | $0.72 | $0.78 | $0.78 | 68,522 |
| 2023-11-08 | $0.90 | $0.90 | $0.75 | $0.84 | $0.84 | 93,652 |
| 2023-11-07 | $0.94 | $0.95 | $0.92 | $0.92 | $0.92 | 24,084 |
| 2023-11-06 | $1.03 | $1.05 | $0.83 | $0.92 | $0.92 | 118,753 |
| 2023-11-03 | $1.12 | $1.12 | $1.02 | $1.07 | $1.07 | 94,555 |
| 2023-11-02 | $1.20 | $1.20 | $1.04 | $1.08 | $1.08 | 79,366 |
| 2023-11-01 | $1.16 | $1.28 | $1.11 | $1.14 | $1.14 | 81,009 |
| 2023-10-31 | $1.08 | $1.15 | $1.08 | $1.13 | $1.13 | 28,400 |
| 2023-10-30 | $1.16 | $1.19 | $1.10 | $1.12 | $1.12 | 102,525 |
| 2023-10-27 | $1.27 | $1.33 | $1.13 | $1.18 | $1.18 | 525,524 |
| 2023-10-26 | $1.18 | $1.22 | $1.11 | $1.17 | $1.17 | 71,223 |
| 2023-10-25 | $1.16 | $1.27 | $1.11 | $1.14 | $1.14 | 54,434 |
| 2023-10-24 | $1.16 | $1.19 | $1.15 | $1.15 | $1.15 | 21,225 |
| 2023-10-23 | $1.39 | $1.39 | $1.11 | $1.19 | $1.19 | 153,877 |
| 2023-10-20 | $1.42 | $1.44 | $1.35 | $1.38 | $1.38 | 67,955 |
| 2023-10-19 | $1.38 | $1.45 | $1.32 | $1.37 | $1.37 | 127,151 |
| 2023-10-18 | $1.30 | $1.48 | $1.30 | $1.37 | $1.37 | 163,762 |
| 2023-10-17 | $2.12 | $2.12 | $1.18 | $1.30 | $1.30 | 376,679 |
| 2023-10-16 | $1.85 | $2.42 | $1.79 | $2.04 | $2.04 | 173,393 |
| 2023-10-13 | $0.38 | $0.44 | $0.35 | $0.38 | $1.90 | 73,660 |
| 2023-10-12 | $0.44 | $0.44 | $0.39 | $0.39 | $1.96 | 16,155 |
| 2023-10-11 | $0.40 | $0.48 | $0.40 | $0.42 | $2.10 | 27,554 |
| 2023-10-10 | $0.36 | $0.49 | $0.34 | $0.40 | $2.01 | 136,172 |
| 2023-10-09 | $0.36 | $0.40 | $0.34 | $0.37 | $1.85 | 29,347 |
| 2023-10-06 | $0.36 | $0.36 | $0.33 | $0.35 | $1.74 | 17,133 |
| 2023-10-05 | $0.38 | $0.38 | $0.34 | $0.34 | $1.69 | 28,514 |
| 2023-10-04 | $0.38 | $0.38 | $0.33 | $0.35 | $1.73 | 57,491 |
| 2023-10-03 | $0.42 | $0.43 | $0.36 | $0.38 | $1.91 | 39,743 |
| 2023-10-02 | $0.49 | $0.50 | $0.40 | $0.43 | $2.16 | 60,671 |
| 2023-09-29 | $0.44 | $0.51 | $0.42 | $0.51 | $2.53 | 61,703 |
| 2023-09-28 | $0.43 | $0.44 | $0.40 | $0.42 | $2.10 | 15,104 |
| 2023-09-27 | $0.44 | $0.44 | $0.39 | $0.41 | $2.05 | 7,440 |
| 2023-09-26 | $0.42 | $0.42 | $0.38 | $0.38 | $1.92 | 20,476 |
| 2023-09-25 | $0.42 | $0.43 | $0.39 | $0.39 | $1.95 | 9,323 |
| 2023-09-22 | $0.41 | $0.42 | $0.39 | $0.41 | $2.05 | 11,275 |
| 2023-09-21 | $0.42 | $0.43 | $0.39 | $0.40 | $2.00 | 55,199 |
| 2023-09-20 | $0.45 | $0.47 | $0.40 | $0.40 | $2.01 | 45,929 |
| 2023-09-19 | $0.43 | $0.45 | $0.43 | $0.45 | $2.25 | 53,594 |
| 2023-09-18 | $0.51 | $0.51 | $0.44 | $0.46 | $2.31 | 104,866 |
| 2023-09-15 | $0.43 | $0.53 | $0.43 | $0.50 | $2.50 | 198,117 |
| 2023-09-14 | $0.59 | $0.65 | $0.58 | $0.64 | $3.20 | 20,559 |
| 2023-09-13 | $0.60 | $0.60 | $0.58 | $0.58 | $2.90 | 10,370 |
| 2023-09-12 | $0.59 | $0.60 | $0.58 | $0.58 | $2.92 | 11,959 |
| 2023-09-11 | $0.54 | $0.60 | $0.51 | $0.59 | $2.94 | 28,159 |
| 2023-09-08 | $0.53 | $0.53 | $0.50 | $0.50 | $2.50 | 6,424 |
| 2023-09-07 | $0.49 | $0.53 | $0.46 | $0.53 | $2.64 | 41,197 |
| 2023-09-06 | $0.47 | $0.49 | $0.46 | $0.47 | $2.37 | 10,699 |
| 2023-09-05 | $0.48 | $0.50 | $0.47 | $0.47 | $2.36 | 32,413 |
| 2023-09-01 | $0.49 | $0.49 | $0.46 | $0.47 | $2.35 | 11,678 |
| 2023-08-31 | $0.48 | $0.49 | $0.46 | $0.48 | $2.38 | 15,075 |
| 2023-08-30 | $0.48 | $0.48 | $0.47 | $0.48 | $2.40 | 5,559 |
| 2023-08-29 | $0.48 | $0.48 | $0.45 | $0.47 | $2.34 | 11,417 |
| 2023-08-28 | $0.47 | $0.48 | $0.44 | $0.48 | $2.40 | 6,954 |
| 2023-08-25 | $0.46 | $0.50 | $0.46 | $0.48 | $2.40 | 8,943 |
| 2023-08-24 | $0.50 | $0.50 | $0.46 | $0.48 | $2.39 | 5,177 |
| 2023-08-23 | $0.45 | $0.50 | $0.45 | $0.48 | $2.38 | 21,731 |
| 2023-08-22 | $0.49 | $0.51 | $0.45 | $0.46 | $2.28 | 4,415 |
| 2023-08-21 | $0.50 | $0.51 | $0.48 | $0.48 | $2.42 | 16,714 |
| 2023-08-18 | $0.46 | $0.50 | $0.42 | $0.45 | $2.25 | 12,151 |
| 2023-08-17 | $0.45 | $0.47 | $0.44 | $0.45 | $2.25 | 3,781 |
| 2023-08-16 | $0.45 | $0.48 | $0.44 | $0.44 | $2.22 | 12,658 |
| 2023-08-15 | $0.50 | $0.51 | $0.45 | $0.47 | $2.35 | 15,449 |
| 2023-08-14 | $0.48 | $0.50 | $0.42 | $0.46 | $2.30 | 58,474 |
| 2023-08-11 | $0.50 | $0.53 | $0.48 | $0.50 | $0.50 | 66,937 |
| 2023-08-10 | $0.53 | $0.56 | $0.51 | $0.54 | $0.54 | 67,605 |
| 2023-08-09 | $0.56 | $0.56 | $0.52 | $0.53 | $0.53 | 42,604 |
| 2023-08-08 | $0.57 | $0.58 | $0.54 | $0.55 | $0.55 | 41,431 |
| 2023-08-07 | $0.57 | $0.61 | $0.56 | $0.56 | $0.56 | 59,780 |
| 2023-08-04 | $0.54 | $0.59 | $0.54 | $0.54 | $0.54 | 45,676 |
| 2023-08-03 | $0.57 | $0.59 | $0.54 | $0.55 | $0.55 | 90,369 |
| 2023-08-02 | $0.60 | $0.63 | $0.58 | $0.60 | $0.60 | 22,381 |
| 2023-08-01 | $0.64 | $0.64 | $0.59 | $0.62 | $0.62 | 81,091 |
| 2023-07-31 | $0.58 | $0.64 | $0.58 | $0.62 | $0.62 | 114,375 |
| 2023-07-28 | $0.56 | $0.63 | $0.55 | $0.60 | $0.60 | 110,342 |
| 2023-07-27 | $0.56 | $0.56 | $0.54 | $0.56 | $0.56 | 78,754 |
| 2023-07-26 | $0.57 | $0.57 | $0.54 | $0.56 | $0.56 | 226,981 |
| 2023-07-25 | $0.58 | $0.59 | $0.57 | $0.57 | $0.57 | 200,457 |
| 2023-07-24 | $0.62 | $0.62 | $0.57 | $0.58 | $0.58 | 58,496 |
| 2023-07-21 | $0.62 | $0.62 | $0.58 | $0.59 | $0.59 | 90,872 |
| 2023-07-20 | $0.64 | $0.67 | $0.59 | $0.61 | $0.61 | 135,902 |
| 2023-07-19 | $0.67 | $0.69 | $0.63 | $0.63 | $0.63 | 144,828 |
| 2023-07-18 | $0.65 | $0.68 | $0.65 | $0.68 | $0.68 | 104,310 |
| 2023-07-17 | $0.71 | $0.71 | $0.65 | $0.65 | $0.65 | 112,787 |
| 2023-07-14 | $0.68 | $0.69 | $0.66 | $0.67 | $0.67 | 57,347 |
| 2023-07-13 | $0.70 | $0.71 | $0.67 | $0.69 | $0.69 | 66,080 |
| 2023-07-12 | $0.73 | $0.73 | $0.67 | $0.69 | $0.69 | 145,155 |
| 2023-07-11 | $0.67 | $0.73 | $0.65 | $0.71 | $0.71 | 155,689 |
| 2023-07-10 | $0.68 | $0.68 | $0.64 | $0.66 | $0.66 | 31,143 |
| 2023-07-07 | $0.66 | $0.67 | $0.65 | $0.66 | $0.66 | 68,936 |
| 2023-07-06 | $0.69 | $0.69 | $0.61 | $0.64 | $0.64 | 149,126 |
| 2023-07-05 | $0.68 | $0.71 | $0.65 | $0.68 | $0.68 | 256,025 |
| 2023-07-03 | $0.58 | $0.68 | $0.57 | $0.68 | $0.68 | 113,695 |
| 2023-06-30 | $0.56 | $0.60 | $0.53 | $0.57 | $0.57 | 105,961 |
| 2023-06-29 | $0.56 | $0.56 | $0.45 | $0.53 | $0.53 | 130,236 |
| 2023-06-28 | $0.62 | $0.62 | $0.52 | $0.57 | $0.57 | 422,657 |
| 2023-06-27 | $0.60 | $0.63 | $0.60 | $0.60 | $0.60 | 129,675 |
| 2023-06-26 | $0.61 | $0.65 | $0.60 | $0.62 | $0.62 | 29,913 |
| 2023-06-23 | $0.60 | $0.63 | $0.60 | $0.61 | $0.61 | 64,214 |
| 2023-06-22 | $0.61 | $0.62 | $0.58 | $0.60 | $0.60 | 269,978 |
| 2023-06-21 | $0.66 | $0.67 | $0.62 | $0.62 | $0.62 | 162,947 |
| 2023-06-20 | $0.68 | $0.71 | $0.64 | $0.66 | $0.66 | 372,616 |
| 2023-06-16 | $0.69 | $0.73 | $0.68 | $0.69 | $0.69 | 216,783 |
| 2023-06-15 | $0.71 | $0.71 | $0.68 | $0.69 | $0.69 | 156,180 |
| 2023-06-14 | $0.70 | $0.70 | $0.68 | $0.69 | $0.69 | 127,274 |
| 2023-06-13 | $0.70 | $0.70 | $0.68 | $0.68 | $0.68 | 103,629 |
| 2023-06-12 | $0.69 | $0.70 | $0.68 | $0.69 | $0.69 | 70,976 |
| 2023-06-09 | $0.71 | $0.72 | $0.68 | $0.69 | $0.69 | 163,583 |
| 2023-06-08 | $0.76 | $0.77 | $0.71 | $0.72 | $0.72 | 98,950 |
| 2023-06-07 | $0.75 | $0.75 | $0.74 | $0.74 | $0.74 | 308,652 |
| 2023-06-06 | $0.72 | $0.77 | $0.70 | $0.74 | $0.74 | 426,259 |
| 2023-06-05 | $0.72 | $0.73 | $0.70 | $0.72 | $0.72 | 266,409 |
| 2023-06-02 | $0.71 | $0.72 | $0.69 | $0.72 | $0.72 | 136,901 |
| 2023-06-01 | $0.71 | $0.72 | $0.67 | $0.69 | $0.69 | 154,917 |
| 2023-05-31 | $0.70 | $0.70 | $0.67 | $0.69 | $0.69 | 150,917 |
| 2023-05-30 | $0.70 | $0.72 | $0.68 | $0.70 | $0.70 | 130,686 |
| 2023-05-26 | $0.73 | $0.74 | $0.69 | $0.70 | $0.70 | 171,920 |
| 2023-05-25 | $0.70 | $0.74 | $0.67 | $0.73 | $0.73 | 382,910 |
| 2023-05-24 | $0.65 | $0.71 | $0.65 | $0.70 | $0.70 | 284,115 |
| 2023-05-23 | $0.71 | $0.72 | $0.60 | $0.67 | $0.67 | 686,542 |
| 2023-05-22 | $0.72 | $0.74 | $0.70 | $0.73 | $0.73 | 1,925,994 |
| 2023-05-19 | $1.09 | $1.09 | $1.05 | $1.09 | $1.09 | 88,347 |
| 2023-05-18 | $1.15 | $1.15 | $1.09 | $1.10 | $1.10 | 45,841 |
| 2023-05-17 | $1.15 | $1.18 | $1.01 | $1.10 | $1.10 | 141,355 |
| 2023-05-16 | $1.16 | $1.19 | $1.16 | $1.16 | $1.16 | 42,558 |
| 2023-05-15 | $1.22 | $1.22 | $1.18 | $1.19 | $1.19 | 87,401 |
| 2023-05-12 | $1.19 | $1.22 | $1.18 | $1.18 | $1.18 | 26,145 |
| 2023-05-11 | $1.24 | $1.24 | $1.18 | $1.19 | $1.19 | 30,582 |
| 2023-05-10 | $1.25 | $1.25 | $1.20 | $1.21 | $1.21 | 24,405 |
| 2023-05-09 | $1.20 | $1.26 | $1.18 | $1.20 | $1.20 | 47,140 |
| 2023-05-08 | $1.25 | $1.30 | $1.22 | $1.26 | $1.26 | 22,737 |
| 2023-05-05 | $1.25 | $1.27 | $1.20 | $1.21 | $1.21 | 25,972 |
| 2023-05-04 | $1.16 | $1.25 | $1.16 | $1.25 | $1.25 | 22,287 |
| 2023-05-03 | $1.25 | $1.28 | $1.15 | $1.16 | $1.16 | 115,782 |
| 2023-05-02 | $1.26 | $1.31 | $1.24 | $1.27 | $1.27 | 44,500 |
| 2023-05-01 | $1.31 | $1.36 | $1.24 | $1.24 | $1.24 | 18,326 |
| 2023-04-28 | $1.30 | $1.33 | $1.27 | $1.28 | $1.28 | 7,181 |
| 2023-04-27 | $1.30 | $1.33 | $1.25 | $1.30 | $1.30 | 29,792 |
| 2023-04-26 | $1.25 | $1.32 | $1.22 | $1.29 | $1.29 | 47,306 |
| 2023-04-25 | $1.31 | $1.33 | $1.19 | $1.26 | $1.26 | 52,126 |
| 2023-04-24 | $1.33 | $1.36 | $1.33 | $1.34 | $1.34 | 39,828 |
| 2023-04-21 | $1.43 | $1.43 | $1.33 | $1.36 | $1.36 | 73,516 |
| 2023-04-20 | $1.46 | $1.50 | $1.42 | $1.43 | $1.43 | 26,302 |
| 2023-04-19 | $1.48 | $1.48 | $1.43 | $1.46 | $1.46 | 57,236 |
| 2023-04-18 | $1.48 | $1.50 | $1.48 | $1.50 | $1.50 | 21,577 |
| 2023-04-17 | $1.50 | $1.50 | $1.46 | $1.48 | $1.48 | 17,792 |
| 2023-04-14 | $1.48 | $1.50 | $1.45 | $1.49 | $1.49 | 23,991 |
| 2023-04-13 | $1.48 | $1.55 | $1.41 | $1.50 | $1.50 | 86,756 |
| 2023-04-12 | $1.48 | $1.68 | $1.40 | $1.51 | $1.51 | 570,769 |
| 2023-04-11 | $1.40 | $1.45 | $1.36 | $1.41 | $1.41 | 139,273 |
| 2023-04-10 | $1.36 | $1.44 | $1.36 | $1.40 | $1.40 | 43,043 |
| 2023-04-06 | $1.40 | $1.46 | $1.36 | $1.39 | $1.39 | 26,014 |
| 2023-04-05 | $1.45 | $1.45 | $1.36 | $1.42 | $1.42 | 17,300 |
| 2023-04-04 | $1.45 | $1.48 | $1.41 | $1.42 | $1.42 | 35,011 |
| 2023-04-03 | $1.50 | $1.50 | $1.41 | $1.42 | $1.42 | 33,890 |
| 2023-03-31 | $1.48 | $1.50 | $1.40 | $1.50 | $1.50 | 34,511 |
| 2023-03-30 | $1.48 | $1.50 | $1.42 | $1.45 | $1.45 | 28,958 |
| 2023-03-29 | $1.50 | $1.50 | $1.40 | $1.43 | $1.43 | 21,670 |
| 2023-03-28 | $1.46 | $1.50 | $1.40 | $1.44 | $1.44 | 33,956 |
| 2023-03-27 | $1.37 | $1.45 | $1.36 | $1.45 | $1.45 | 17,623 |
| 2023-03-24 | $1.40 | $1.40 | $1.36 | $1.38 | $1.38 | 11,278 |
| 2023-03-23 | $1.39 | $1.40 | $1.33 | $1.38 | $1.38 | 15,388 |
| 2023-03-22 | $1.39 | $1.42 | $1.34 | $1.36 | $1.36 | 40,472 |
| 2023-03-21 | $1.37 | $1.42 | $1.31 | $1.37 | $1.37 | 25,985 |
| 2023-03-20 | $1.41 | $1.42 | $1.33 | $1.34 | $1.34 | 45,631 |
| 2023-03-17 | $1.56 | $1.56 | $1.40 | $1.44 | $1.44 | 43,924 |
| 2023-03-16 | $1.50 | $1.55 | $1.32 | $1.39 | $1.39 | 100,203 |
| 2023-03-15 | $1.50 | $1.58 | $1.45 | $1.51 | $1.51 | 63,040 |
| 2023-03-14 | $1.42 | $1.59 | $1.42 | $1.51 | $1.51 | 73,052 |
| 2023-03-13 | $1.53 | $1.53 | $1.40 | $1.44 | $1.44 | 162,230 |
| 2023-03-10 | $1.63 | $1.63 | $1.45 | $1.53 | $1.53 | 111,031 |
| 2023-03-09 | $1.67 | $1.68 | $1.63 | $1.63 | $1.63 | 98,565 |
| 2023-03-08 | $1.68 | $1.70 | $1.65 | $1.66 | $1.66 | 26,988 |
| 2023-03-07 | $1.66 | $1.73 | $1.64 | $1.68 | $1.68 | 46,712 |
| 2023-03-06 | $1.68 | $1.74 | $1.68 | $1.70 | $1.70 | 19,344 |
| 2023-03-03 | $1.70 | $1.74 | $1.67 | $1.73 | $1.73 | 141,770 |
| 2023-03-02 | $1.63 | $1.67 | $1.57 | $1.65 | $1.65 | 16,107 |
| 2023-03-01 | $1.75 | $1.75 | $1.61 | $1.63 | $1.63 | 43,508 |
| 2023-02-28 | $1.52 | $1.70 | $1.52 | $1.69 | $1.69 | 263,204 |
| 2023-02-27 | $1.55 | $1.63 | $1.53 | $1.58 | $1.58 | 42,998 |
| 2023-02-24 | $1.57 | $1.63 | $1.53 | $1.55 | $1.55 | 61,461 |
| 2023-02-23 | $1.60 | $1.65 | $1.57 | $1.59 | $1.59 | 46,042 |
| 2023-02-22 | $1.57 | $1.62 | $1.56 | $1.60 | $1.60 | 27,663 |
| 2023-02-21 | $1.58 | $1.63 | $1.55 | $1.56 | $1.56 | 54,902 |
| 2023-02-17 | $1.60 | $1.65 | $1.58 | $1.63 | $1.63 | 48,015 |
| 2023-02-16 | $1.59 | $1.63 | $1.55 | $1.58 | $1.58 | 37,216 |
| 2023-02-15 | $1.60 | $1.65 | $1.55 | $1.64 | $1.64 | 40,264 |
| 2023-02-14 | $1.55 | $1.66 | $1.51 | $1.63 | $1.63 | 121,096 |
| 2023-02-13 | $1.69 | $1.69 | $1.55 | $1.55 | $1.55 | 86,994 |
| 2023-02-10 | $1.69 | $1.70 | $1.60 | $1.63 | $1.63 | 30,330 |
| 2023-02-09 | $1.60 | $1.69 | $1.59 | $1.66 | $1.66 | 48,040 |
| 2023-02-08 | $1.61 | $1.68 | $1.59 | $1.61 | $1.61 | 23,019 |
| 2023-02-07 | $1.67 | $1.72 | $1.51 | $1.64 | $1.64 | 129,878 |
| 2023-02-06 | $1.71 | $1.73 | $1.61 | $1.67 | $1.67 | 114,818 |
| 2023-02-03 | $1.75 | $1.79 | $1.69 | $1.71 | $1.71 | 196,604 |
| 2023-02-02 | $2.00 | $2.00 | $1.75 | $1.77 | $1.77 | 159,761 |
| 2023-02-01 | $1.79 | $1.95 | $1.76 | $1.92 | $1.92 | 134,458 |
| 2023-01-31 | $1.75 | $1.79 | $1.70 | $1.79 | $1.79 | 129,784 |
| 2023-01-30 | $1.65 | $1.78 | $1.61 | $1.70 | $1.70 | 119,086 |
| 2023-01-27 | $1.56 | $1.68 | $1.53 | $1.67 | $1.67 | 196,346 |
| 2023-01-26 | $1.51 | $1.56 | $1.49 | $1.55 | $1.55 | 122,265 |
| 2023-01-25 | $1.49 | $1.53 | $1.41 | $1.50 | $1.50 | 269,274 |
| 2023-01-24 | $1.48 | $1.54 | $1.41 | $1.45 | $1.45 | 112,718 |
| 2023-01-23 | $1.42 | $1.46 | $1.33 | $1.46 | $1.46 | 87,225 |
| 2023-01-20 | $1.31 | $1.40 | $1.31 | $1.39 | $1.39 | 75,396 |
| 2023-01-19 | $1.38 | $1.39 | $1.30 | $1.31 | $1.31 | 86,960 |
| 2023-01-18 | $1.41 | $1.43 | $1.35 | $1.37 | $1.37 | 76,278 |
| 2023-01-17 | $1.42 | $1.70 | $1.35 | $1.42 | $1.42 | 649,547 |
| 2023-01-13 | $1.45 | $1.47 | $1.41 | $1.46 | $1.46 | 70,831 |
| 2023-01-12 | $1.45 | $1.50 | $1.38 | $1.43 | $1.43 | 151,514 |
| 2023-01-11 | $1.20 | $1.35 | $1.17 | $1.31 | $1.31 | 159,938 |
| 2023-01-10 | $1.24 | $1.29 | $1.19 | $1.21 | $1.21 | 46,749 |
| 2023-01-09 | $1.20 | $1.28 | $1.19 | $1.24 | $1.24 | 37,833 |
| 2023-01-06 | $1.11 | $1.21 | $1.09 | $1.21 | $1.21 | 69,599 |
| 2023-01-05 | $1.12 | $1.13 | $1.10 | $1.13 | $1.13 | 36,905 |
| 2023-01-04 | $1.04 | $1.13 | $1.01 | $1.12 | $1.12 | 82,342 |
| 2023-01-03 | $1.05 | $1.05 | $0.99 | $1.02 | $1.02 | 31,804 |
| 2022-12-30 | $0.99 | $1.05 | $0.98 | $1.01 | $1.01 | 120,850 |
| 2022-12-29 | $0.99 | $1.03 | $0.99 | $1.00 | $1.00 | 39,630 |
| 2022-12-28 | $1.00 | $1.04 | $1.00 | $1.01 | $1.01 | 40,783 |
| 2022-12-27 | $0.94 | $1.02 | $0.94 | $1.02 | $1.02 | 300,221 |
| 2022-12-23 | $1.00 | $1.00 | $0.91 | $0.93 | $0.93 | 104,159 |
| 2022-12-22 | $1.00 | $1.06 | $0.93 | $0.99 | $0.99 | 130,426 |
| 2022-12-21 | $1.00 | $1.06 | $0.99 | $1.00 | $1.00 | 69,855 |
| 2022-12-20 | $0.99 | $1.03 | $0.99 | $1.00 | $1.00 | 140,370 |
| 2022-12-19 | $1.11 | $1.12 | $1.02 | $1.03 | $1.03 | 124,967 |
| 2022-12-16 | $1.15 | $1.17 | $1.11 | $1.12 | $1.12 | 52,454 |
| 2022-12-15 | $1.10 | $1.17 | $1.08 | $1.15 | $1.15 | 84,779 |
| 2022-12-14 | $1.09 | $1.14 | $1.08 | $1.10 | $1.10 | 53,422 |
| 2022-12-13 | $1.07 | $1.13 | $1.06 | $1.11 | $1.11 | 92,130 |
| 2022-12-12 | $1.09 | $1.10 | $1.07 | $1.08 | $1.08 | 46,784 |
| 2022-12-09 | $1.11 | $1.13 | $1.09 | $1.12 | $1.12 | 33,931 |
| 2022-12-08 | $1.12 | $1.15 | $1.08 | $1.12 | $1.12 | 28,757 |
| 2022-12-07 | $1.08 | $1.16 | $1.07 | $1.10 | $1.10 | 33,949 |
| 2022-12-06 | $1.11 | $1.12 | $1.08 | $1.09 | $1.09 | 52,398 |
| 2022-12-05 | $1.18 | $1.19 | $1.06 | $1.11 | $1.11 | 76,373 |
| 2022-12-02 | $1.16 | $1.20 | $1.16 | $1.20 | $1.20 | 38,873 |
| 2022-12-01 | $1.18 | $1.21 | $1.15 | $1.19 | $1.19 | 53,151 |
| 2022-11-30 | $1.20 | $1.20 | $1.13 | $1.19 | $1.19 | 80,566 |
| 2022-11-29 | $1.25 | $1.25 | $1.16 | $1.20 | $1.20 | 102,144 |
| 2022-11-28 | $1.16 | $1.25 | $1.11 | $1.25 | $1.25 | 165,370 |
| 2022-11-25 | $1.11 | $1.11 | $1.07 | $1.09 | $1.09 | 18,562 |
| 2022-11-23 | $1.08 | $1.09 | $1.05 | $1.07 | $1.07 | 56,467 |
| 2022-11-22 | $1.09 | $1.10 | $1.06 | $1.07 | $1.07 | 101,760 |
| 2022-11-21 | $1.17 | $1.17 | $1.08 | $1.11 | $1.11 | 180,190 |
| 2022-11-18 | $1.20 | $1.22 | $1.14 | $1.15 | $1.15 | 104,346 |
| 2022-11-17 | $1.27 | $1.27 | $1.17 | $1.20 | $1.20 | 132,261 |
| 2022-11-16 | $1.34 | $1.34 | $1.24 | $1.28 | $1.28 | 132,080 |
| 2022-11-15 | $1.37 | $1.38 | $1.29 | $1.34 | $1.34 | 146,942 |
| 2022-11-14 | $1.31 | $1.34 | $1.30 | $1.32 | $1.32 | 85,170 |
| 2022-11-11 | $1.34 | $1.37 | $1.26 | $1.34 | $1.34 | 100,997 |
| 2022-11-10 | $1.39 | $1.39 | $1.28 | $1.31 | $1.31 | 166,330 |
| 2022-11-09 | $1.41 | $1.41 | $1.22 | $1.27 | $1.27 | 228,264 |
| 2022-11-08 | $1.49 | $1.49 | $1.38 | $1.41 | $1.41 | 47,889 |
| 2022-11-07 | $1.42 | $1.52 | $1.40 | $1.45 | $1.45 | 76,609 |
| 2022-11-04 | $1.39 | $1.44 | $1.33 | $1.40 | $1.40 | 174,942 |
| 2022-11-03 | $1.35 | $1.40 | $1.31 | $1.37 | $1.37 | 130,256 |
| 2022-11-02 | $1.46 | $1.46 | $1.29 | $1.32 | $1.32 | 254,671 |
| 2022-11-01 | $1.49 | $1.50 | $1.41 | $1.41 | $1.41 | 89,831 |
| 2022-10-31 | $1.50 | $1.54 | $1.45 | $1.47 | $1.47 | 80,846 |
| 2022-10-28 | $1.59 | $1.61 | $1.45 | $1.52 | $1.52 | 288,105 |
| 2022-10-27 | $1.61 | $1.67 | $1.55 | $1.57 | $1.57 | 67,236 |
| 2022-10-26 | $1.64 | $1.67 | $1.59 | $1.61 | $1.61 | 113,265 |
| 2022-10-25 | $1.57 | $1.69 | $1.57 | $1.65 | $1.65 | 74,418 |
| 2022-10-24 | $1.68 | $1.71 | $1.55 | $1.60 | $1.60 | 87,809 |
| 2022-10-21 | $1.69 | $1.69 | $1.61 | $1.63 | $1.63 | 72,217 |
| 2022-10-20 | $1.66 | $1.75 | $1.65 | $1.69 | $1.69 | 74,391 |
| 2022-10-19 | $1.66 | $1.69 | $1.65 | $1.66 | $1.66 | 30,760 |
| 2022-10-18 | $1.70 | $1.75 | $1.65 | $1.67 | $1.67 | 119,332 |
| 2022-10-17 | $1.61 | $1.72 | $1.61 | $1.69 | $1.69 | 68,316 |
| 2022-10-14 | $1.72 | $1.72 | $1.59 | $1.61 | $1.61 | 93,756 |
| 2022-10-13 | $1.68 | $1.72 | $1.55 | $1.66 | $1.66 | 218,518 |
| 2022-10-12 | $1.86 | $1.86 | $1.60 | $1.68 | $1.68 | 195,902 |
| 2022-10-11 | $1.89 | $1.94 | $1.79 | $1.81 | $1.81 | 233,880 |
| 2022-10-10 | $1.99 | $1.99 | $1.89 | $1.93 | $1.93 | 67,927 |
| 2022-10-07 | $1.97 | $2.00 | $1.89 | $1.97 | $1.97 | 106,350 |
| 2022-10-06 | $2.04 | $2.06 | $1.91 | $1.99 | $1.99 | 189,756 |
| 2022-10-05 | $2.10 | $2.11 | $1.89 | $2.04 | $2.04 | 1,128,198 |
| 2022-10-04 | $1.96 | $2.12 | $1.96 | $2.09 | $2.09 | 121,102 |
| 2022-10-03 | $1.96 | $2.04 | $1.90 | $1.99 | $1.99 | 88,753 |
| 2022-09-30 | $1.89 | $2.00 | $1.89 | $1.97 | $1.97 | 202,462 |
| 2022-09-29 | $2.01 | $2.06 | $1.85 | $1.90 | $1.90 | 174,144 |
| 2022-09-28 | $1.98 | $2.08 | $1.91 | $2.01 | $2.01 | 209,004 |
| 2022-09-27 | $2.08 | $2.12 | $1.88 | $1.90 | $1.90 | 322,022 |
| 2022-09-26 | $2.40 | $2.56 | $2.02 | $2.05 | $2.05 | 646,066 |
| 2022-09-23 | $2.35 | $2.39 | $2.25 | $2.35 | $2.35 | 282,824 |
| 2022-09-22 | $2.48 | $2.48 | $2.32 | $2.37 | $2.37 | 224,011 |
| 2022-09-21 | $2.57 | $2.57 | $2.43 | $2.47 | $2.47 | 235,450 |
| 2022-09-20 | $2.50 | $2.54 | $2.40 | $2.53 | $2.53 | 174,732 |
| 2022-09-19 | $2.55 | $2.60 | $2.46 | $2.54 | $2.54 | 137,021 |
| 2022-09-16 | $2.40 | $2.58 | $2.40 | $2.56 | $2.56 | 409,375 |
| 2022-09-15 | $2.45 | $2.58 | $2.40 | $2.52 | $2.52 | 256,123 |
| 2022-09-14 | $2.56 | $2.66 | $2.46 | $2.50 | $2.50 | 537,158 |
| 2022-09-13 | $2.65 | $2.73 | $2.51 | $2.69 | $2.69 | 487,305 |
| 2022-09-12 | $2.80 | $2.80 | $2.67 | $2.68 | $2.68 | 315,199 |
| 2022-09-09 | $2.90 | $2.96 | $2.72 | $2.77 | $2.77 | 425,046 |
| 2022-09-08 | $2.83 | $3.08 | $2.73 | $2.83 | $2.83 | 869,189 |
| 2022-09-07 | $2.50 | $2.84 | $2.20 | $2.77 | $2.77 | 1,073,701 |
| 2022-09-06 | $2.78 | $2.78 | $2.47 | $2.50 | $2.50 | 785,732 |
| 2022-09-02 | $2.90 | $3.00 | $2.61 | $2.70 | $2.70 | 888,552 |
| 2022-09-01 | $3.05 | $3.45 | $2.75 | $2.92 | $2.92 | 3,471,772 |
| 2022-08-31 | $2.91 | $3.39 | $2.86 | $3.04 | $3.04 | 2,727,048 |
| 2022-08-30 | $2.63 | $3.15 | $2.56 | $2.96 | $2.96 | 3,948,783 |
| 2022-08-29 | $2.59 | $2.73 | $2.47 | $2.64 | $2.64 | 876,409 |
| 2022-08-26 | $2.71 | $2.81 | $2.36 | $2.67 | $2.67 | 2,524,889 |
| 2022-08-25 | $2.54 | $2.93 | $2.45 | $2.83 | $2.83 | 3,194,003 |
| 2022-08-24 | $2.25 | $2.53 | $2.23 | $2.44 | $2.44 | 2,029,885 |
| 2022-08-23 | $1.98 | $2.27 | $1.95 | $2.21 | $2.21 | 2,320,883 |
| 2022-08-22 | $2.13 | $2.14 | $1.88 | $1.97 | $1.97 | 4,453,729 |
| 2022-08-19 | $3.04 | $3.34 | $2.34 | $2.42 | $2.42 | 114,209,122 |
| 2022-08-18 | $1.94 | $1.95 | $1.82 | $1.84 | $1.84 | 200,597 |
| 2022-08-17 | $2.00 | $2.05 | $1.91 | $1.96 | $1.96 | 266,636 |
| 2022-08-16 | $2.06 | $2.07 | $1.82 | $2.04 | $2.04 | 543,929 |
| 2022-08-15 | $2.14 | $2.14 | $1.96 | $2.01 | $2.01 | 792,647 |
| 2022-08-12 | $2.24 | $2.64 | $1.98 | $2.11 | $2.11 | 11,837,723 |
| 2022-08-11 | $1.99 | $2.06 | $1.87 | $1.94 | $1.94 | 264,258 |
| 2022-08-10 | $1.81 | $2.02 | $1.79 | $1.95 | $1.95 | 474,091 |
| 2022-08-09 | $1.86 | $1.87 | $1.75 | $1.80 | $1.80 | 110,028 |
| 2022-08-08 | $1.88 | $1.93 | $1.84 | $1.86 | $1.86 | 110,594 |
| 2022-08-05 | $1.87 | $1.88 | $1.71 | $1.87 | $1.87 | 212,018 |
| 2022-08-04 | $1.87 | $1.87 | $1.75 | $1.83 | $1.83 | 87,377 |
| 2022-08-03 | $1.80 | $1.87 | $1.70 | $1.83 | $1.83 | 236,477 |
| 2022-08-02 | $1.65 | $1.80 | $1.64 | $1.78 | $1.78 | 248,415 |
| 2022-08-01 | $1.67 | $1.75 | $1.63 | $1.72 | $1.72 | 217,553 |
| 2022-07-29 | $1.82 | $1.82 | $1.64 | $1.68 | $1.68 | 208,971 |
| 2022-07-28 | $1.63 | $1.78 | $1.56 | $1.75 | $1.75 | 402,394 |
| 2022-07-27 | $1.57 | $1.63 | $1.51 | $1.62 | $1.62 | 233,396 |
| 2022-07-26 | $1.59 | $1.59 | $1.52 | $1.55 | $1.55 | 119,825 |
| 2022-07-25 | $1.55 | $1.63 | $1.50 | $1.57 | $1.57 | 191,736 |
| 2022-07-22 | $1.64 | $1.65 | $1.51 | $1.59 | $1.59 | 196,883 |
| 2022-07-21 | $1.54 | $1.66 | $1.47 | $1.65 | $1.65 | 441,275 |
| 2022-07-20 | $1.50 | $1.57 | $1.45 | $1.54 | $1.54 | 254,156 |
| 2022-07-19 | $1.60 | $1.61 | $1.49 | $1.50 | $1.50 | 335,141 |
| 2022-07-18 | $1.53 | $1.69 | $1.52 | $1.57 | $1.57 | 564,397 |
| 2022-07-15 | $1.68 | $1.70 | $1.47 | $1.53 | $1.53 | 763,022 |
| 2022-07-14 | $1.69 | $1.75 | $1.60 | $1.64 | $1.64 | 827,108 |
| 2022-07-13 | $1.75 | $1.88 | $1.66 | $1.72 | $1.72 | 827,719 |
| 2022-07-12 | $2.09 | $2.21 | $1.81 | $1.83 | $1.83 | 4,016,363 |
| 2022-07-11 | $1.61 | $2.57 | $1.56 | $2.24 | $2.24 | 55,180,449 |
| 2022-07-08 | $1.52 | $1.61 | $1.45 | $1.60 | $1.60 | 71,248 |
| 2022-07-07 | $1.51 | $1.54 | $1.41 | $1.54 | $1.54 | 118,996 |
| 2022-07-06 | $1.37 | $1.49 | $1.36 | $1.41 | $1.41 | 144,014 |
| 2022-07-05 | $1.63 | $1.67 | $1.35 | $1.36 | $1.36 | 336,172 |
| 2022-07-01 | $1.95 | $1.95 | $1.65 | $1.70 | $1.70 | 503,031 |
| 2022-06-30 | $1.47 | $1.92 | $1.45 | $1.84 | $1.84 | 787,039 |
| 2022-06-29 | $1.27 | $1.46 | $1.25 | $1.45 | $1.45 | 273,895 |
| 2022-06-28 | $1.20 | $1.29 | $1.20 | $1.27 | $1.27 | 69,142 |
| 2022-06-27 | $1.31 | $1.35 | $1.22 | $1.26 | $1.26 | 95,766 |
| 2022-06-24 | $1.19 | $1.31 | $1.17 | $1.31 | $1.31 | 85,389 |
| 2022-06-23 | $1.19 | $1.19 | $1.15 | $1.17 | $1.17 | 41,266 |
| 2022-06-22 | $1.15 | $1.21 | $1.15 | $1.15 | $1.15 | 50,947 |
| 2022-06-21 | $1.17 | $1.23 | $1.17 | $1.19 | $1.19 | 37,247 |
| 2022-06-17 | $1.15 | $1.24 | $1.14 | $1.15 | $1.15 | 48,753 |
| 2022-06-16 | $1.14 | $1.21 | $1.13 | $1.16 | $1.16 | 62,890 |
| 2022-06-15 | $1.22 | $1.24 | $1.14 | $1.17 | $1.17 | 59,209 |
| 2022-06-14 | $1.22 | $1.28 | $1.16 | $1.17 | $1.17 | 61,347 |
| 2022-06-13 | $1.22 | $1.32 | $1.19 | $1.24 | $1.24 | 89,890 |
| 2022-06-10 | $1.32 | $1.34 | $1.21 | $1.23 | $1.23 | 65,170 |
| 2022-06-09 | $1.41 | $1.41 | $1.30 | $1.33 | $1.33 | 36,138 |
| 2022-06-08 | $1.40 | $1.45 | $1.35 | $1.41 | $1.41 | 87,776 |
| 2022-06-07 | $1.37 | $1.45 | $1.31 | $1.40 | $1.40 | 157,221 |
| 2022-06-06 | $1.28 | $1.43 | $1.28 | $1.31 | $1.31 | 224,938 |
| 2022-06-03 | $1.32 | $1.33 | $1.20 | $1.22 | $1.22 | 71,330 |
| 2022-06-02 | $1.28 | $1.33 | $1.28 | $1.33 | $1.33 | 43,062 |
| 2022-06-01 | $1.37 | $1.38 | $1.26 | $1.28 | $1.28 | 65,392 |
| 2022-05-31 | $1.35 | $1.37 | $1.26 | $1.36 | $1.36 | 119,935 |
| 2022-05-27 | $1.20 | $1.33 | $1.06 | $1.29 | $1.29 | 303,595 |
| 2022-05-26 | $1.20 | $1.29 | $1.19 | $1.20 | $1.20 | 78,077 |
| 2022-05-25 | $1.22 | $1.24 | $1.17 | $1.24 | $1.24 | 54,012 |
| 2022-05-24 | $1.27 | $1.27 | $1.16 | $1.19 | $1.19 | 79,513 |
| 2022-05-23 | $1.21 | $1.25 | $1.20 | $1.24 | $1.24 | 94,677 |
| 2022-05-20 | $1.32 | $1.32 | $1.10 | $1.18 | $1.18 | 243,490 |
| 2022-05-19 | $1.15 | $1.26 | $1.10 | $1.22 | $1.22 | 125,567 |
| 2022-05-18 | $1.19 | $1.19 | $1.10 | $1.10 | $1.10 | 89,475 |
| 2022-05-17 | $1.18 | $1.19 | $1.10 | $1.18 | $1.18 | 137,008 |
| 2022-05-16 | $1.14 | $1.25 | $1.11 | $1.17 | $1.17 | 333,285 |
| 2022-05-13 | $1.45 | $1.45 | $1.17 | $1.25 | $1.25 | 130,309 |
| 2022-05-12 | $1.03 | $1.14 | $0.95 | $1.03 | $1.03 | 277,007 |
| 2022-05-11 | $1.22 | $1.28 | $1.12 | $1.13 | $1.13 | 108,372 |
| 2022-05-10 | $1.35 | $1.38 | $1.20 | $1.21 | $1.21 | 109,059 |
| 2022-05-09 | $1.45 | $1.45 | $1.31 | $1.34 | $1.34 | 184,480 |
| 2022-05-06 | $1.48 | $1.51 | $1.44 | $1.48 | $1.48 | 47,317 |
| 2022-05-05 | $1.54 | $1.57 | $1.40 | $1.50 | $1.50 | 86,680 |
| 2022-05-04 | $1.60 | $1.60 | $1.43 | $1.58 | $1.58 | 105,518 |
| 2022-05-03 | $1.58 | $1.58 | $1.50 | $1.58 | $1.58 | 49,487 |
| 2022-05-02 | $1.62 | $1.64 | $1.52 | $1.58 | $1.58 | 94,273 |
| 2022-04-29 | $1.45 | $1.57 | $1.44 | $1.54 | $1.54 | 128,688 |
| 2022-04-28 | $1.49 | $1.49 | $1.43 | $1.47 | $1.47 | 59,747 |
| 2022-04-27 | $1.49 | $1.49 | $1.43 | $1.45 | $1.45 | 95,433 |
| 2022-04-26 | $1.44 | $1.49 | $1.40 | $1.43 | $1.43 | 68,858 |
| 2022-04-25 | $1.36 | $1.45 | $1.33 | $1.45 | $1.45 | 88,898 |
| 2022-04-22 | $1.43 | $1.49 | $1.35 | $1.41 | $1.41 | 94,319 |
| 2022-04-21 | $1.54 | $1.59 | $1.35 | $1.40 | $1.40 | 119,160 |
| 2022-04-20 | $1.49 | $1.49 | $1.40 | $1.47 | $1.47 | 112,539 |
| 2022-04-19 | $1.47 | $1.54 | $1.44 | $1.50 | $1.50 | 210,579 |
| 2022-04-18 | $1.36 | $1.55 | $1.29 | $1.50 | $1.50 | 408,180 |
| 2022-04-14 | $1.54 | $1.54 | $1.32 | $1.36 | $1.36 | 231,459 |
| 2022-04-13 | $1.40 | $1.47 | $1.36 | $1.47 | $1.47 | 222,155 |
| 2022-04-12 | $1.42 | $1.52 | $1.38 | $1.38 | $1.38 | 241,770 |
| 2022-04-11 | $1.62 | $1.71 | $1.42 | $1.45 | $1.45 | 656,042 |
| 2022-04-08 | $1.61 | $1.70 | $1.57 | $1.60 | $1.60 | 263,412 |
| 2022-04-07 | $1.77 | $1.80 | $1.59 | $1.61 | $1.61 | 649,674 |
| 2022-04-06 | $1.81 | $1.81 | $1.71 | $1.75 | $1.75 | 348,494 |
| 2022-04-05 | $1.94 | $1.94 | $1.77 | $1.80 | $1.80 | 292,681 |
| 2022-04-04 | $1.95 | $1.98 | $1.87 | $1.94 | $1.94 | 179,836 |
| 2022-04-01 | $2.06 | $2.06 | $1.86 | $1.91 | $1.91 | 296,090 |
| 2022-03-31 | $2.04 | $2.10 | $1.90 | $1.91 | $1.91 | 290,446 |
| 2022-03-30 | $2.00 | $2.15 | $1.94 | $2.00 | $2.00 | 432,741 |
| 2022-03-29 | $2.03 | $2.07 | $1.93 | $1.99 | $1.99 | 258,984 |
| 2022-03-28 | $2.09 | $2.14 | $1.78 | $2.03 | $2.03 | 1,123,602 |
| 2022-03-25 | $2.17 | $2.17 | $2.03 | $2.09 | $2.09 | 290,177 |
| 2022-03-24 | $2.70 | $2.71 | $2.08 | $2.16 | $2.16 | 729,390 |
| 2022-03-23 | $2.90 | $2.90 | $2.52 | $2.63 | $2.63 | 216,504 |
| 2022-03-22 | $3.02 | $3.10 | $2.82 | $2.90 | $2.90 | 181,555 |
| 2022-03-21 | $2.92 | $2.99 | $2.70 | $2.96 | $2.96 | 219,577 |
| 2022-03-18 | $2.89 | $3.10 | $2.67 | $2.68 | $2.68 | 667,357 |
| 2022-03-17 | $2.79 | $2.95 | $2.75 | $2.88 | $2.88 | 292,713 |
| 2022-03-16 | $2.56 | $2.81 | $2.56 | $2.75 | $2.75 | 293,620 |
| 2022-03-15 | $2.48 | $2.68 | $2.41 | $2.55 | $2.55 | 143,656 |
| 2022-03-14 | $2.51 | $2.80 | $2.45 | $2.51 | $2.51 | 255,785 |
| 2022-03-11 | $2.77 | $2.83 | $2.42 | $2.51 | $2.51 | 240,625 |
| 2022-03-10 | $2.34 | $2.79 | $2.34 | $2.78 | $2.78 | 531,794 |
| 2022-03-09 | $2.15 | $2.50 | $2.15 | $2.43 | $2.43 | 706,874 |
| 2022-03-08 | $2.08 | $2.20 | $1.92 | $2.10 | $2.10 | 826,416 |
| 2022-03-07 | $1.74 | $2.06 | $1.72 | $2.03 | $2.03 | 457,072 |
| 2022-03-04 | $1.93 | $1.93 | $1.72 | $1.78 | $1.78 | 174,791 |
| 2022-03-03 | $1.92 | $1.95 | $1.78 | $1.88 | $1.88 | 261,075 |
| 2022-03-02 | $1.87 | $1.93 | $1.80 | $1.84 | $1.84 | 269,138 |
| 2022-03-01 | $1.95 | $1.98 | $1.80 | $1.91 | $1.91 | 345,743 |
| 2022-02-28 | $2.01 | $2.08 | $1.87 | $1.87 | $1.87 | 677,478 |
| 2022-02-25 | $2.08 | $2.08 | $1.95 | $2.00 | $2.00 | 295,238 |
| 2022-02-24 | $2.02 | $2.04 | $1.84 | $2.00 | $2.00 | 345,896 |
| 2022-02-23 | $2.30 | $2.33 | $2.09 | $2.09 | $2.09 | 254,133 |
| 2022-02-22 | $2.50 | $2.64 | $2.20 | $2.21 | $2.21 | 460,493 |
| 2022-02-18 | $2.63 | $2.72 | $2.44 | $2.63 | $2.63 | 339,839 |
| 2022-02-17 | $2.45 | $2.74 | $2.39 | $2.64 | $2.64 | 829,486 |
| 2022-02-16 | $2.60 | $2.73 | $2.30 | $2.43 | $2.43 | 1,217,883 |
| 2022-02-15 | $2.10 | $2.89 | $2.00 | $2.58 | $2.58 | 4,099,932 |
| 2022-02-14 | $1.97 | $1.99 | $1.86 | $1.95 | $1.95 | 191,632 |
| 2022-02-11 | $2.26 | $2.39 | $1.97 | $1.98 | $1.98 | 488,991 |
| 2022-02-10 | $2.31 | $2.54 | $2.22 | $2.26 | $2.26 | 893,581 |
| 2022-02-09 | $2.19 | $2.30 | $2.16 | $2.30 | $2.30 | 336,083 |
| 2022-02-08 | $2.22 | $2.32 | $2.07 | $2.18 | $2.18 | 486,713 |
| 2022-02-07 | $2.75 | $2.75 | $2.21 | $2.26 | $2.26 | 740,268 |
| 2022-02-04 | $2.72 | $2.72 | $2.53 | $2.71 | $2.71 | 518,460 |
| 2022-02-03 | $2.80 | $3.05 | $2.63 | $2.70 | $2.70 | 783,902 |
| 2022-02-02 | $2.98 | $2.98 | $2.71 | $2.76 | $2.76 | 674,447 |
| 2022-02-01 | $3.00 | $3.06 | $2.81 | $2.97 | $2.97 | 633,535 |
| 2022-01-31 | $2.94 | $3.00 | $2.90 | $2.97 | $2.97 | 909,097 |
| 2022-01-28 | $4.31 | $4.42 | $2.74 | $2.98 | $2.98 | 1,757,351 |
| 2022-01-27 | $5.03 | $5.03 | $3.74 | $3.78 | $3.78 | 461,583 |
| 2022-01-26 | $6.29 | $6.37 | $4.75 | $5.09 | $5.09 | 623,637 |
| 2022-01-25 | $6.75 | $6.89 | $6.46 | $6.82 | $6.82 | 46,541 |
| 2022-01-24 | $6.95 | $7.14 | $6.33 | $6.89 | $6.89 | 110,246 |
| 2022-01-21 | $7.32 | $7.80 | $6.83 | $7.22 | $7.22 | 86,461 |
| 2022-01-20 | $7.78 | $8.33 | $7.10 | $7.21 | $7.21 | 86,107 |
| 2022-01-19 | $8.38 | $8.66 | $7.44 | $7.56 | $7.56 | 178,981 |
| 2022-01-18 | $8.79 | $9.00 | $8.05 | $8.25 | $8.25 | 91,299 |
| 2022-01-14 | $9.70 | $10.00 | $8.61 | $9.01 | $9.01 | 477,930 |
| 2022-01-13 | $9.86 | $10.48 | $9.58 | $9.85 | $9.85 | 49,273 |
| 2022-01-12 | $10.17 | $10.28 | $9.70 | $9.93 | $9.93 | 32,163 |
| 2022-01-11 | $9.17 | $10.25 | $9.16 | $9.95 | $9.95 | 56,572 |
| 2022-01-10 | $9.30 | $9.84 | $8.61 | $9.54 | $9.54 | 46,879 |
| 2022-01-07 | $10.21 | $10.29 | $9.55 | $9.55 | $9.55 | 33,236 |
| 2022-01-06 | $9.96 | $10.52 | $9.58 | $10.34 | $10.34 | 56,104 |
| 2022-01-05 | $11.05 | $11.05 | $9.84 | $10.25 | $10.25 | 57,026 |
| 2022-01-04 | $11.00 | $11.63 | $10.76 | $11.01 | $11.01 | 152,815 |
| 2022-01-03 | $10.81 | $11.00 | $10.47 | $11.00 | $11.00 | 51,248 |
| 2021-12-31 | $10.80 | $10.97 | $10.44 | $10.80 | $10.80 | 43,788 |
| 2021-12-30 | $9.75 | $10.98 | $9.45 | $10.78 | $10.78 | 100,665 |
| 2021-12-29 | $8.97 | $9.68 | $8.86 | $9.62 | $9.62 | 61,736 |
| 2021-12-28 | $9.39 | $9.46 | $8.81 | $9.11 | $9.11 | 83,494 |
| 2021-12-27 | $8.52 | $9.66 | $8.51 | $9.32 | $9.32 | 137,172 |
| 2021-12-23 | $8.64 | $8.74 | $8.30 | $8.54 | $8.54 | 93,271 |
| 2021-12-22 | $9.02 | $9.11 | $8.60 | $8.87 | $8.87 | 66,986 |
| 2021-12-21 | $7.48 | $9.16 | $7.36 | $9.08 | $9.08 | 159,176 |
| 2021-12-20 | $7.96 | $8.18 | $7.16 | $7.63 | $7.63 | 258,147 |
| 2021-12-17 | $8.49 | $8.62 | $7.96 | $7.96 | $7.96 | 282,404 |
| 2021-12-16 | $10.19 | $10.19 | $8.35 | $8.74 | $8.74 | 187,929 |
| 2021-12-15 | $9.42 | $10.25 | $8.05 | $10.15 | $10.15 | 348,878 |
| 2021-12-14 | $9.30 | $9.70 | $9.13 | $9.57 | $9.57 | 130,209 |
| 2021-12-13 | $11.30 | $11.99 | $9.30 | $9.44 | $9.44 | 252,798 |
| 2021-12-10 | $10.90 | $11.52 | $10.75 | $11.42 | $11.42 | 81,423 |
| 2021-12-09 | $11.82 | $12.05 | $10.60 | $10.69 | $10.69 | 144,074 |
| 2021-12-08 | $12.12 | $12.39 | $11.25 | $11.96 | $11.96 | 103,132 |
| 2021-12-07 | $12.27 | $12.62 | $11.53 | $11.92 | $11.92 | 108,740 |
| 2021-12-06 | $14.00 | $14.00 | $11.88 | $12.21 | $12.21 | 179,647 |
| 2021-12-03 | $14.25 | $14.46 | $12.96 | $13.26 | $13.26 | 91,471 |
| 2021-12-02 | $14.68 | $14.82 | $12.90 | $14.55 | $14.55 | 170,926 |
| 2021-12-01 | $15.80 | $16.00 | $14.20 | $14.48 | $14.48 | 134,665 |
| 2021-11-30 | $15.76 | $16.00 | $14.12 | $15.70 | $15.70 | 153,095 |
| 2021-11-29 | $16.20 | $16.44 | $15.25 | $16.03 | $16.03 | 133,264 |
| 2021-11-26 | $14.65 | $15.95 | $14.18 | $15.75 | $15.75 | 67,205 |
| 2021-11-24 | $15.12 | $15.48 | $14.76 | $15.32 | $15.32 | 111,415 |
| 2021-11-23 | $16.27 | $16.93 | $14.65 | $15.00 | $15.00 | 202,620 |
| 2021-11-22 | $16.89 | $17.48 | $16.01 | $16.43 | $16.43 | 168,183 |
| 2021-11-19 | $16.99 | $17.40 | $14.87 | $16.20 | $16.20 | 252,455 |
| 2021-11-18 | $14.38 | $17.96 | $14.10 | $16.48 | $16.48 | 568,445 |
| 2021-11-17 | $16.00 | $16.56 | $13.82 | $14.66 | $14.66 | 503,106 |
| 2021-11-16 | $14.10 | $15.17 | $14.10 | $14.80 | $14.80 | 382,100 |
| 2021-11-15 | $12.26 | $13.96 | $12.25 | $13.68 | $13.68 | 233,435 |
| 2021-11-12 | $13.70 | $13.97 | $11.08 | $11.75 | $11.75 | 299,606 |
| 2021-11-11 | $14.11 | $14.60 | $13.20 | $13.82 | $13.82 | 155,253 |
| 2021-11-10 | $15.13 | $15.14 | $13.51 | $14.01 | $14.01 | 178,925 |
| 2021-11-09 | $15.59 | $16.20 | $14.30 | $14.93 | $14.93 | 343,860 |
| 2021-11-08 | $16.40 | $17.24 | $14.56 | $15.09 | $15.09 | 482,080 |
| 2021-11-05 | $14.90 | $16.50 | $14.20 | $16.40 | $16.40 | 516,255 |
| 2021-11-04 | $12.18 | $14.88 | $12.18 | $14.88 | $14.88 | 474,333 |
| 2021-11-03 | $12.30 | $12.38 | $11.51 | $11.95 | $11.95 | 144,420 |
| 2021-11-02 | $12.57 | $12.72 | $11.88 | $12.12 | $12.12 | 118,977 |
| 2021-11-01 | $12.85 | $12.93 | $12.30 | $12.75 | $12.75 | 166,875 |
| 2021-10-29 | $12.15 | $13.28 | $11.11 | $12.44 | $12.44 | 336,532 |
| 2021-10-28 | $13.50 | $14.88 | $11.80 | $12.55 | $12.55 | 835,594 |
| 2021-10-27 | $11.40 | $16.60 | $11.09 | $13.11 | $13.11 | 1,927,853 |
| 2021-10-26 | $11.05 | $11.83 | $10.23 | $11.43 | $11.43 | 537,679 |
| 2021-10-25 | $9.54 | $11.76 | $9.32 | $11.11 | $11.11 | 1,282,085 |
| 2021-10-22 | $8.79 | $9.40 | $8.37 | $9.30 | $9.30 | 403,717 |
| 2021-10-21 | $8.83 | $8.98 | $8.25 | $8.83 | $8.83 | 158,556 |
| 2021-10-20 | $9.27 | $9.48 | $8.55 | $8.69 | $8.69 | 302,057 |
| 2021-10-19 | $9.32 | $9.69 | $8.50 | $9.16 | $9.16 | 930,284 |
| 2021-10-18 | $8.63 | $9.97 | $7.90 | $9.25 | $9.25 | 1,391,217 |
| 2021-10-15 | $7.60 | $8.68 | $7.53 | $8.28 | $8.28 | 599,709 |
| 2021-10-14 | $7.70 | $7.98 | $7.02 | $7.65 | $7.65 | 277,404 |
| 2021-10-13 | $8.49 | $8.63 | $6.91 | $7.82 | $7.82 | 704,558 |
| 2021-10-12 | $9.00 | $9.25 | $8.48 | $8.70 | $8.70 | 335,372 |
| 2021-10-11 | $10.04 | $10.67 | $9.14 | $9.28 | $9.28 | 2,200,701 |
| 2021-10-08 | $9.16 | $11.90 | $8.91 | $9.13 | $9.13 | 2,151,494 |
| 2021-10-07 | $10.95 | $12.78 | $8.03 | $8.70 | $8.70 | 1,844,575 |
| 2021-10-06 | $9.01 | $15.50 | $7.12 | $10.86 | $10.86 | 7,113,355 |
Volcon Inc (VLCN) News Headlines
Recent Volcon Inc (VLCN) News
Similar Companies to Volcon Inc (VLCN) 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 | -- | -- | -- |