Grayscale Zcash Trust (ZCSH) Exchange: OTCQX
Data as of May 2, 2025
$3.44 ($0.11) 3.30%
Grayscale Zcash Trust - Daily Information
Click for more stock information on Grayscale Zcash Trust.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $3.29 |
| Previous Close | $3.44 |
| High | $3.50 |
| Low | $3.15 |
| Adjusted Open | $3.29 |
| Previous Adjusted Close | $3.44 |
| Adjusted High | $3.50 |
| Adjusted Low | $3.15 |
About Grayscale Zcash Trust (ZCSH)
Grayscale Zcash Trust
Invest in Grayscale Zcash Trust (ZCSH)
Historical Stock Data for Grayscale Zcash Trust (ZCSH)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $3.29 | $3.50 | $3.15 | $3.44 | $3.44 | 11,920 |
| 2025-04-24 | $3.20 | $3.33 | $3.08 | $3.33 | $3.33 | 11,545 |
| 2025-04-23 | $3.20 | $3.22 | $3.18 | $3.20 | $3.20 | 3,378 |
| 2025-04-22 | $3.04 | $3.15 | $3.04 | $3.15 | $3.15 | 11,168 |
| 2025-04-21 | $3.00 | $3.20 | $3.00 | $3.03 | $3.03 | 4,576 |
| 2025-04-17 | $2.90 | $3.06 | $2.90 | $3.03 | $3.03 | 12,971 |
| 2025-04-16 | $3.00 | $3.05 | $2.78 | $2.78 | $2.78 | 5,577 |
| 2025-04-15 | $2.88 | $3.15 | $2.82 | $3.13 | $3.13 | 3,902 |
| 2025-04-14 | $3.03 | $3.24 | $2.88 | $3.00 | $3.00 | 6,294 |
| 2025-04-11 | $2.70 | $3.23 | $2.70 | $3.23 | $3.23 | 11,851 |
| 2025-04-10 | $3.08 | $3.08 | $2.82 | $2.96 | $2.96 | 6,638 |
| 2025-04-09 | $2.89 | $3.15 | $2.70 | $3.15 | $3.15 | 10,790 |
| 2025-04-08 | $2.90 | $3.10 | $2.60 | $2.73 | $2.73 | 22,943 |
| 2025-04-07 | $2.75 | $2.90 | $2.55 | $2.90 | $2.90 | 24,194 |
| 2025-04-04 | $2.95 | $3.04 | $2.85 | $2.90 | $2.90 | 35,656 |
| 2025-04-03 | $2.84 | $3.00 | $2.83 | $2.90 | $2.90 | 7,981 |
| 2025-04-02 | $2.90 | $2.99 | $2.85 | $2.90 | $2.90 | 6,431 |
| 2025-04-01 | $3.05 | $3.25 | $2.92 | $3.10 | $3.10 | 23,742 |
| 2025-03-31 | $2.95 | $3.01 | $2.81 | $2.97 | $2.97 | 3,903 |
| 2025-03-28 | $3.04 | $3.04 | $2.73 | $2.92 | $2.92 | 9,206 |
| 2025-03-27 | $3.37 | $3.37 | $2.72 | $3.05 | $3.05 | 13,482 |
| 2025-03-26 | $3.25 | $3.43 | $3.20 | $3.31 | $3.31 | 4,840 |
| 2025-03-25 | $3.22 | $3.27 | $3.05 | $3.25 | $3.25 | 4,970 |
| 2025-03-24 | $2.90 | $3.19 | $2.70 | $3.05 | $3.05 | 8,262 |
| 2025-03-21 | $2.85 | $2.90 | $2.55 | $2.90 | $2.90 | 8,893 |
| 2025-03-20 | $2.92 | $2.92 | $2.82 | $2.92 | $2.92 | 2,908 |
| 2025-03-19 | $2.67 | $2.92 | $2.67 | $2.92 | $2.92 | 14,260 |
| 2025-03-18 | $2.58 | $2.67 | $2.51 | $2.67 | $2.67 | 4,545 |
| 2025-03-17 | $2.68 | $2.83 | $2.68 | $2.75 | $2.75 | 2,963 |
| 2025-03-14 | $2.65 | $2.76 | $2.33 | $2.66 | $2.66 | 22,611 |
| 2025-03-13 | $2.78 | $2.80 | $2.40 | $2.63 | $2.63 | 16,663 |
| 2025-03-12 | $2.71 | $2.75 | $2.40 | $2.70 | $2.70 | 4,818 |
| 2025-03-11 | $2.55 | $2.81 | $2.40 | $2.64 | $2.64 | 22,146 |
| 2025-03-10 | $2.80 | $2.82 | $2.47 | $2.55 | $2.55 | 38,469 |
| 2025-03-07 | $2.71 | $2.93 | $2.55 | $2.93 | $2.93 | 22,016 |
| 2025-03-06 | $3.46 | $3.48 | $2.73 | $2.84 | $2.84 | 99,588 |
| 2025-03-05 | $3.68 | $3.68 | $3.40 | $3.50 | $3.50 | 5,321 |
| 2025-03-04 | $3.58 | $3.70 | $3.06 | $3.70 | $3.70 | 22,617 |
| 2025-03-03 | $3.55 | $3.82 | $3.50 | $3.60 | $3.60 | 16,049 |
| 2025-02-28 | $3.13 | $3.55 | $3.13 | $3.46 | $3.46 | 21,304 |
| 2025-02-27 | $3.34 | $3.50 | $3.15 | $3.15 | $3.15 | 8,136 |
| 2025-02-26 | $3.01 | $3.31 | $3.01 | $3.31 | $3.31 | 9,988 |
| 2025-02-25 | $3.22 | $3.34 | $2.70 | $3.11 | $3.11 | 57,390 |
| 2025-02-24 | $3.45 | $3.50 | $3.10 | $3.30 | $3.30 | 51,999 |
| 2025-02-21 | $3.51 | $3.51 | $3.40 | $3.47 | $3.47 | 8,653 |
| 2025-02-20 | $3.54 | $3.75 | $3.40 | $3.49 | $3.49 | 19,470 |
| 2025-02-19 | $3.28 | $3.55 | $3.28 | $3.54 | $3.54 | 20,368 |
| 2025-02-18 | $3.42 | $3.48 | $3.28 | $3.37 | $3.37 | 16,479 |
| 2025-02-14 | $3.35 | $3.50 | $3.31 | $3.39 | $3.39 | 14,914 |
| 2025-02-13 | $3.20 | $3.33 | $3.20 | $3.33 | $3.33 | 5,477 |
| 2025-02-12 | $3.28 | $3.33 | $3.10 | $3.28 | $3.28 | 25,940 |
| 2025-02-11 | $3.37 | $3.45 | $3.25 | $3.29 | $3.29 | 24,849 |
| 2025-02-10 | $3.26 | $3.45 | $3.26 | $3.32 | $3.32 | 7,694 |
| 2025-02-07 | $3.34 | $3.39 | $3.15 | $3.18 | $3.18 | 37,913 |
| 2025-02-06 | $3.39 | $3.58 | $3.05 | $3.13 | $3.13 | 72,538 |
| 2025-02-05 | $3.63 | $3.65 | $3.33 | $3.56 | $3.56 | 25,558 |
| 2025-02-04 | $3.88 | $3.88 | $3.50 | $3.60 | $3.60 | 20,111 |
| 2025-02-03 | $3.76 | $3.80 | $3.08 | $3.80 | $3.80 | 75,643 |
| 2025-01-31 | $4.41 | $4.47 | $4.20 | $4.20 | $4.20 | 18,773 |
| 2025-01-30 | $4.30 | $4.47 | $4.10 | $4.25 | $4.25 | 21,761 |
| 2025-01-29 | $4.15 | $4.50 | $3.85 | $4.25 | $4.25 | 37,964 |
| 2025-01-28 | $4.30 | $4.51 | $4.05 | $4.07 | $4.07 | 39,553 |
| 2025-01-27 | $4.87 | $4.92 | $4.21 | $4.33 | $4.33 | 36,238 |
| 2025-01-24 | $5.12 | $5.16 | $5.02 | $5.05 | $5.05 | 45,188 |
| 2025-01-23 | $5.37 | $5.37 | $5.10 | $5.10 | $5.10 | 17,465 |
| 2025-01-22 | $5.55 | $5.55 | $5.20 | $5.38 | $5.38 | 31,923 |
| 2025-01-21 | $5.61 | $5.99 | $5.10 | $5.60 | $5.60 | 90,371 |
| 2025-01-17 | $5.45 | $5.75 | $5.38 | $5.50 | $5.50 | 47,306 |
| 2025-01-16 | $5.79 | $6.15 | $4.75 | $4.96 | $4.96 | 124,715 |
| 2025-01-15 | $5.61 | $5.97 | $5.61 | $5.77 | $5.77 | 18,428 |
| 2025-01-14 | $5.50 | $5.75 | $5.35 | $5.58 | $5.58 | 5,281 |
| 2025-01-13 | $5.58 | $5.60 | $5.35 | $5.59 | $5.59 | 5,876 |
| 2025-01-10 | $5.48 | $5.75 | $5.05 | $5.59 | $5.59 | 15,280 |
| 2025-01-08 | $5.82 | $5.99 | $5.00 | $5.48 | $5.48 | 15,248 |
| 2025-01-07 | $6.15 | $6.20 | $5.52 | $5.82 | $5.82 | 29,211 |
| 2025-01-06 | $6.24 | $6.35 | $6.04 | $6.19 | $6.19 | 15,131 |
| 2025-01-03 | $5.78 | $6.32 | $5.77 | $6.32 | $6.32 | 15,833 |
| 2025-01-02 | $5.74 | $6.25 | $5.74 | $5.78 | $5.78 | 2,000 |
| 2024-12-31 | $5.61 | $6.00 | $5.50 | $5.75 | $5.75 | 8,396 |
| 2024-12-30 | $5.95 | $5.95 | $5.17 | $5.85 | $5.85 | 38,146 |
| 2024-12-27 | $6.15 | $6.20 | $5.51 | $5.93 | $5.93 | 23,364 |
| 2024-12-26 | $6.72 | $6.72 | $6.20 | $6.20 | $6.20 | 18,366 |
| 2024-12-24 | $6.50 | $6.72 | $6.31 | $6.72 | $6.72 | 17,705 |
| 2024-12-23 | $6.16 | $6.49 | $6.06 | $6.28 | $6.28 | 21,960 |
| 2024-12-20 | $5.16 | $6.17 | $4.77 | $6.17 | $6.17 | 44,360 |
| 2024-12-19 | $5.45 | $5.80 | $4.70 | $5.41 | $5.41 | 57,946 |
| 2024-12-18 | $6.14 | $6.14 | $5.50 | $5.50 | $5.50 | 50,290 |
| 2024-12-17 | $6.26 | $6.49 | $5.60 | $6.10 | $6.10 | 60,505 |
| 2024-12-16 | $7.39 | $7.39 | $6.25 | $6.49 | $6.49 | 52,144 |
| 2024-12-13 | $6.88 | $7.37 | $6.85 | $7.26 | $7.26 | 18,901 |
| 2024-12-12 | $7.14 | $7.24 | $6.75 | $6.91 | $6.91 | 46,023 |
| 2024-12-11 | $6.95 | $7.69 | $6.89 | $7.13 | $7.13 | 41,343 |
| 2024-12-10 | $6.86 | $7.22 | $6.30 | $7.00 | $7.00 | 102,067 |
| 2024-12-09 | $7.25 | $7.55 | $6.76 | $6.98 | $6.98 | 49,691 |
| 2024-12-06 | $7.75 | $7.95 | $7.21 | $7.49 | $7.49 | 65,723 |
| 2024-12-05 | $8.00 | $8.00 | $7.23 | $7.43 | $7.43 | 50,174 |
| 2024-12-04 | $6.83 | $7.93 | $6.83 | $7.57 | $7.57 | 116,589 |
| 2024-12-03 | $7.27 | $7.38 | $6.60 | $6.86 | $6.86 | 68,239 |
| 2024-12-02 | $5.35 | $7.49 | $5.20 | $7.47 | $7.47 | 132,804 |
| 2024-11-29 | $5.30 | $5.40 | $5.17 | $5.17 | $5.17 | 35,157 |
| 2024-11-27 | $4.95 | $5.45 | $4.95 | $5.26 | $5.26 | 100,298 |
| 2024-11-26 | $4.85 | $5.35 | $4.51 | $4.67 | $4.67 | 80,267 |
| 2024-11-25 | $4.98 | $5.05 | $4.68 | $4.99 | $4.99 | 63,228 |
| 2024-11-22 | $4.74 | $4.74 | $4.26 | $4.41 | $4.41 | 32,947 |
| 2024-11-21 | $4.75 | $4.83 | $4.47 | $4.75 | $4.75 | 40,571 |
| 2024-11-20 | $4.90 | $5.01 | $4.52 | $4.53 | $4.53 | 46,997 |
| 2024-11-19 | $4.90 | $4.94 | $4.55 | $4.82 | $4.82 | 26,365 |
| 2024-11-18 | $4.80 | $5.09 | $4.55 | $4.90 | $4.90 | 93,858 |
| 2024-11-15 | $4.45 | $4.60 | $4.15 | $4.50 | $4.50 | 43,857 |
| 2024-11-14 | $4.08 | $4.58 | $4.07 | $4.25 | $4.25 | 31,589 |
| 2024-11-13 | $4.74 | $5.00 | $4.03 | $4.10 | $4.10 | 111,761 |
| 2024-11-12 | $4.68 | $4.99 | $4.36 | $4.61 | $4.61 | 21,590 |
| 2024-11-11 | $4.53 | $4.74 | $4.40 | $4.70 | $4.70 | 60,372 |
| 2024-11-08 | $5.49 | $5.49 | $4.14 | $4.30 | $4.30 | 142,897 |
| 2024-11-07 | $5.05 | $5.28 | $4.79 | $5.05 | $5.05 | 58,078 |
| 2024-11-06 | $4.50 | $6.07 | $4.30 | $5.51 | $5.51 | 66,029 |
| 2024-11-05 | $4.32 | $4.35 | $4.20 | $4.21 | $4.21 | 8,273 |
| 2024-11-04 | $4.35 | $4.35 | $4.14 | $4.19 | $4.19 | 11,122 |
| 2024-11-01 | $4.13 | $4.40 | $4.00 | $4.29 | $4.29 | 39,980 |
| 2024-10-31 | $4.30 | $4.40 | $3.77 | $4.00 | $4.00 | 49,399 |
| 2024-10-30 | $4.90 | $4.90 | $4.13 | $4.20 | $4.20 | 42,574 |
| 2024-10-29 | $4.35 | $5.00 | $4.35 | $4.85 | $4.85 | 66,459 |
| 2024-10-28 | $4.20 | $4.45 | $4.11 | $4.31 | $4.31 | 20,218 |
| 2024-10-25 | $4.15 | $4.30 | $4.05 | $4.10 | $4.10 | 21,978 |
| 2024-10-24 | $4.09 | $4.15 | $3.90 | $4.06 | $4.06 | 46,481 |
| 2024-10-23 | $4.40 | $4.46 | $3.89 | $4.27 | $4.27 | 34,826 |
| 2024-10-22 | $4.55 | $4.70 | $4.41 | $4.46 | $4.46 | 9,842 |
| 2024-10-21 | $4.75 | $4.85 | $4.11 | $4.60 | $4.60 | 30,390 |
| 2024-10-18 | $4.50 | $5.20 | $4.48 | $4.58 | $4.58 | 36,320 |
| 2024-10-17 | $4.53 | $4.69 | $4.31 | $4.50 | $4.50 | 10,479 |
| 2024-10-16 | $4.42 | $4.90 | $4.30 | $4.64 | $4.64 | 49,259 |
| 2024-10-15 | $4.20 | $4.49 | $4.00 | $4.33 | $4.33 | 41,087 |
| 2024-10-14 | $4.05 | $4.28 | $3.93 | $4.06 | $4.06 | 19,295 |
| 2024-10-11 | $3.95 | $4.29 | $3.86 | $3.86 | $3.86 | 45,265 |
| 2024-10-10 | $3.70 | $3.81 | $3.55 | $3.55 | $3.55 | 13,613 |
| 2024-10-09 | $3.85 | $3.90 | $3.62 | $3.69 | $3.69 | 18,589 |
| 2024-10-08 | $4.02 | $4.02 | $3.56 | $3.81 | $3.81 | 14,877 |
| 2024-10-07 | $4.00 | $4.41 | $3.82 | $4.02 | $4.02 | 33,296 |
| 2024-10-04 | $3.92 | $3.95 | $3.85 | $3.93 | $3.93 | 6,233 |
| 2024-10-03 | $3.95 | $3.95 | $3.65 | $3.80 | $3.80 | 8,216 |
| 2024-10-02 | $4.05 | $4.15 | $3.82 | $3.95 | $3.95 | 12,182 |
| 2024-10-01 | $4.21 | $4.25 | $3.41 | $3.92 | $3.92 | 30,451 |
| 2024-09-30 | $4.30 | $4.43 | $4.03 | $4.15 | $4.15 | 12,567 |
| 2024-09-27 | $4.49 | $4.49 | $4.30 | $4.45 | $4.45 | 18,493 |
| 2024-09-26 | $3.87 | $4.50 | $3.87 | $4.32 | $4.32 | 13,063 |
| 2024-09-25 | $4.48 | $4.49 | $3.75 | $4.00 | $4.00 | 25,573 |
| 2024-09-24 | $4.49 | $4.49 | $4.30 | $4.48 | $4.48 | 4,601 |
| 2024-09-23 | $4.56 | $4.56 | $4.02 | $4.41 | $4.41 | 20,258 |
| 2024-09-20 | $4.25 | $4.50 | $3.99 | $4.32 | $4.32 | 11,917 |
| 2024-09-19 | $4.22 | $4.50 | $4.07 | $4.50 | $4.50 | 36,527 |
| 2024-09-18 | $4.00 | $4.00 | $3.50 | $3.91 | $3.91 | 18,781 |
| 2024-09-17 | $3.80 | $4.53 | $3.80 | $4.10 | $4.10 | 32,752 |
| 2024-09-16 | $4.13 | $4.17 | $3.70 | $3.76 | $3.76 | 12,293 |
| 2024-09-13 | $4.20 | $4.24 | $3.99 | $4.21 | $4.21 | 13,503 |
| 2024-09-12 | $4.05 | $4.20 | $4.00 | $4.20 | $4.20 | 6,485 |
| 2024-09-11 | $4.01 | $4.05 | $4.00 | $4.04 | $4.04 | 6,665 |
| 2024-09-10 | $3.94 | $4.16 | $3.75 | $3.99 | $3.99 | 18,672 |
| 2024-09-09 | $3.70 | $4.33 | $3.67 | $3.80 | $3.80 | 23,097 |
| 2024-09-06 | $3.90 | $4.01 | $3.36 | $3.61 | $3.61 | 55,263 |
| 2024-09-05 | $4.25 | $4.25 | $3.86 | $3.93 | $3.93 | 15,857 |
| 2024-09-04 | $4.01 | $4.25 | $4.01 | $4.05 | $4.05 | 9,235 |
| 2024-09-03 | $4.25 | $4.54 | $4.05 | $4.05 | $4.05 | 46,823 |
| 2024-08-30 | $4.55 | $4.60 | $4.31 | $4.31 | $4.31 | 16,734 |
| 2024-08-29 | $4.50 | $4.62 | $4.50 | $4.50 | $4.50 | 4,854 |
| 2024-08-28 | $4.60 | $4.60 | $4.39 | $4.59 | $4.59 | 9,021 |
| 2024-08-27 | $4.55 | $4.81 | $4.50 | $4.57 | $4.57 | 17,396 |
| 2024-08-26 | $4.79 | $5.00 | $4.55 | $4.76 | $4.76 | 28,224 |
| 2024-08-23 | $4.51 | $4.95 | $4.50 | $4.90 | $4.90 | 25,268 |
| 2024-08-22 | $4.80 | $4.85 | $4.56 | $4.61 | $4.61 | 19,892 |
| 2024-08-21 | $5.00 | $5.04 | $4.70 | $4.93 | $4.93 | 24,633 |
| 2024-08-20 | $4.97 | $5.00 | $4.95 | $4.99 | $4.99 | 17,404 |
| 2024-08-19 | $4.90 | $5.02 | $4.60 | $4.75 | $4.75 | 7,638 |
| 2024-08-16 | $5.05 | $5.12 | $4.70 | $5.01 | $5.01 | 20,130 |
| 2024-08-15 | $5.61 | $5.62 | $5.10 | $5.10 | $5.10 | 13,657 |
| 2024-08-14 | $5.65 | $5.82 | $5.37 | $5.56 | $5.56 | 26,542 |
| 2024-08-13 | $5.50 | $5.93 | $5.50 | $5.65 | $5.65 | 37,800 |
| 2024-08-12 | $5.04 | $5.86 | $4.80 | $5.57 | $5.57 | 52,551 |
| 2024-08-09 | $4.10 | $5.19 | $4.08 | $4.96 | $4.96 | 81,783 |
| 2024-08-08 | $3.45 | $4.15 | $3.45 | $4.07 | $4.07 | 26,096 |
| 2024-08-07 | $4.14 | $4.30 | $3.15 | $3.49 | $3.49 | 27,734 |
| 2024-08-06 | $3.31 | $4.49 | $3.31 | $4.07 | $4.07 | 34,722 |
| 2024-08-05 | $3.59 | $3.94 | $3.15 | $3.27 | $3.27 | 73,283 |
| 2024-08-02 | $4.36 | $4.50 | $3.90 | $4.00 | $4.00 | 33,278 |
| 2024-08-01 | $4.51 | $4.51 | $4.03 | $4.11 | $4.11 | 21,656 |
| 2024-07-31 | $4.30 | $4.65 | $4.30 | $4.51 | $4.51 | 9,950 |
| 2024-07-30 | $4.74 | $4.74 | $3.66 | $4.30 | $4.30 | 72,319 |
| 2024-07-29 | $5.07 | $5.15 | $4.57 | $4.76 | $4.76 | 17,063 |
| 2024-07-26 | $4.64 | $4.90 | $4.63 | $4.77 | $4.77 | 17,368 |
| 2024-07-25 | $4.98 | $4.98 | $4.20 | $4.51 | $4.51 | 27,970 |
| 2024-07-24 | $5.03 | $5.08 | $4.85 | $5.00 | $5.00 | 20,287 |
| 2024-07-23 | $5.10 | $5.14 | $4.90 | $5.03 | $5.03 | 4,457 |
| 2024-07-22 | $5.33 | $5.45 | $5.09 | $5.30 | $5.30 | 20,815 |
| 2024-07-19 | $5.15 | $5.69 | $5.15 | $5.37 | $5.37 | 20,497 |
| 2024-07-18 | $5.47 | $5.50 | $4.93 | $5.28 | $5.28 | 14,626 |
| 2024-07-17 | $5.53 | $5.55 | $5.15 | $5.44 | $5.44 | 32,647 |
| 2024-07-16 | $5.43 | $5.51 | $5.25 | $5.50 | $5.50 | 38,820 |
| 2024-07-15 | $5.00 | $5.35 | $5.00 | $5.22 | $5.22 | 35,442 |
| 2024-07-12 | $4.85 | $4.85 | $4.72 | $4.75 | $4.75 | 7,093 |
| 2024-07-11 | $4.87 | $4.94 | $4.76 | $4.77 | $4.77 | 10,423 |
| 2024-07-10 | $4.80 | $4.89 | $4.55 | $4.73 | $4.73 | 12,876 |
| 2024-07-09 | $4.55 | $5.00 | $4.55 | $4.78 | $4.78 | 42,994 |
| 2024-07-08 | $4.57 | $4.65 | $4.33 | $4.53 | $4.53 | 24,224 |
| 2024-07-05 | $4.30 | $4.38 | $4.02 | $4.35 | $4.35 | 21,800 |
| 2024-07-03 | $4.01 | $4.67 | $4.01 | $4.67 | $4.67 | 18,890 |
| 2024-07-02 | $4.85 | $4.85 | $4.60 | $4.75 | $4.75 | 1,837 |
| 2024-07-01 | $4.51 | $4.90 | $4.51 | $4.85 | $4.85 | 14,165 |
| 2024-06-28 | $4.64 | $4.94 | $4.50 | $4.51 | $4.51 | 23,082 |
| 2024-06-27 | $4.48 | $4.94 | $4.35 | $4.67 | $4.67 | 31,367 |
| 2024-06-26 | $4.27 | $4.61 | $4.10 | $4.28 | $4.28 | 30,680 |
| 2024-06-25 | $3.73 | $4.43 | $3.69 | $4.23 | $4.23 | 49,988 |
| 2024-06-24 | $4.03 | $4.11 | $3.02 | $3.69 | $3.69 | 96,553 |
| 2024-06-21 | $4.07 | $4.11 | $4.03 | $4.11 | $4.11 | 4,890 |
| 2024-06-20 | $4.28 | $4.51 | $4.00 | $4.17 | $4.17 | 28,211 |
| 2024-06-18 | $4.05 | $4.21 | $3.94 | $4.00 | $4.00 | 52,452 |
| 2024-06-17 | $4.32 | $4.32 | $4.00 | $4.30 | $4.30 | 15,929 |
| 2024-06-14 | $4.20 | $4.50 | $3.95 | $4.35 | $4.35 | 35,159 |
| 2024-06-13 | $4.62 | $4.70 | $4.20 | $4.25 | $4.25 | 22,213 |
| 2024-06-12 | $4.55 | $4.96 | $4.20 | $4.46 | $4.46 | 34,620 |
| 2024-06-11 | $4.64 | $4.82 | $4.40 | $4.45 | $4.45 | 15,839 |
| 2024-06-10 | $4.90 | $5.05 | $4.47 | $4.64 | $4.64 | 44,813 |
| 2024-06-07 | $5.35 | $5.50 | $4.86 | $5.05 | $5.05 | 27,669 |
| 2024-06-06 | $5.52 | $5.57 | $5.35 | $5.40 | $5.40 | 25,257 |
| 2024-06-05 | $5.68 | $5.68 | $5.22 | $5.38 | $5.38 | 36,846 |
| 2024-06-04 | $5.33 | $5.77 | $5.31 | $5.70 | $5.70 | 14,962 |
| 2024-06-03 | $6.21 | $6.21 | $5.24 | $5.32 | $5.32 | 85,086 |
| 2024-05-31 | $6.69 | $6.69 | $5.55 | $6.10 | $6.10 | 26,478 |
| 2024-05-30 | $5.98 | $6.60 | $5.93 | $6.60 | $6.60 | 30,689 |
| 2024-05-29 | $5.97 | $6.08 | $5.75 | $6.08 | $6.08 | 13,962 |
| 2024-05-28 | $6.32 | $6.33 | $5.99 | $6.00 | $6.00 | 22,482 |
| 2024-05-24 | $5.75 | $6.50 | $5.75 | $6.32 | $6.32 | 40,580 |
| 2024-05-23 | $5.80 | $6.00 | $5.25 | $5.40 | $5.40 | 20,060 |
| 2024-05-22 | $6.00 | $6.07 | $5.75 | $5.82 | $5.82 | 18,676 |
| 2024-05-21 | $6.40 | $6.61 | $5.74 | $5.75 | $5.75 | 44,656 |
| 2024-05-20 | $5.72 | $6.30 | $5.72 | $6.30 | $6.30 | 56,761 |
| 2024-05-17 | $5.99 | $6.07 | $5.41 | $5.58 | $5.58 | 18,216 |
| 2024-05-16 | $5.48 | $6.00 | $5.48 | $6.00 | $6.00 | 22,900 |
| 2024-05-15 | $5.04 | $5.84 | $5.00 | $5.65 | $5.65 | 22,532 |
| 2024-05-14 | $5.20 | $5.35 | $4.70 | $4.81 | $4.81 | 16,449 |
| 2024-05-13 | $5.35 | $5.50 | $5.25 | $5.25 | $5.25 | 4,907 |
| 2024-05-10 | $5.17 | $5.30 | $5.10 | $5.15 | $5.15 | 7,083 |
| 2024-05-09 | $4.80 | $6.40 | $4.72 | $5.41 | $5.41 | 13,246 |
| 2024-05-08 | $4.74 | $4.85 | $4.51 | $4.80 | $4.80 | 15,960 |
| 2024-05-07 | $4.86 | $4.86 | $4.50 | $4.74 | $4.74 | 18,422 |
| 2024-05-06 | $5.19 | $5.86 | $4.98 | $5.00 | $5.00 | 25,167 |
| 2024-05-03 | $5.74 | $5.90 | $5.15 | $5.15 | $5.15 | 15,176 |
| 2024-05-02 | $5.00 | $5.95 | $4.99 | $5.40 | $5.40 | 62,968 |
| 2024-05-01 | $4.49 | $5.25 | $4.34 | $4.99 | $4.99 | 83,987 |
| 2024-04-30 | $5.15 | $5.15 | $4.40 | $4.48 | $4.48 | 29,221 |
| 2024-04-29 | $5.29 | $5.29 | $4.69 | $4.92 | $4.92 | 38,527 |
| 2024-04-26 | $5.35 | $5.99 | $5.10 | $5.47 | $5.47 | 20,017 |
| 2024-04-25 | $5.04 | $5.93 | $5.00 | $5.40 | $5.40 | 34,107 |
| 2024-04-24 | $6.23 | $6.25 | $5.90 | $6.06 | $6.06 | 18,028 |
| 2024-04-23 | $6.10 | $6.49 | $6.10 | $6.33 | $6.33 | 34,849 |
| 2024-04-22 | $5.98 | $6.45 | $5.35 | $6.23 | $6.23 | 101,365 |
| 2024-04-19 | $5.45 | $6.00 | $5.45 | $5.66 | $5.66 | 28,366 |
| 2024-04-18 | $4.94 | $5.70 | $4.93 | $5.50 | $5.50 | 46,632 |
| 2024-04-17 | $4.80 | $5.33 | $4.54 | $4.66 | $4.66 | 33,837 |
| 2024-04-16 | $5.50 | $5.50 | $4.60 | $4.81 | $4.81 | 65,932 |
| 2024-04-15 | $6.25 | $6.25 | $5.38 | $5.50 | $5.50 | 34,478 |
| 2024-04-12 | $6.28 | $6.86 | $5.39 | $6.05 | $6.05 | 40,493 |
| 2024-04-11 | $7.00 | $7.99 | $5.71 | $6.18 | $6.18 | 62,379 |
| 2024-04-10 | $7.00 | $7.14 | $6.48 | $6.90 | $6.90 | 28,821 |
| 2024-04-09 | $7.48 | $7.59 | $6.82 | $7.20 | $7.20 | 59,825 |
| 2024-04-08 | $6.97 | $8.00 | $6.97 | $7.20 | $7.20 | 59,825 |
| 2024-04-05 | $7.65 | $7.65 | $6.60 | $7.64 | $7.64 | 32,984 |
| 2024-04-04 | $7.87 | $8.00 | $7.38 | $7.87 | $7.87 | 16,458 |
| 2024-04-03 | $7.50 | $8.20 | $7.50 | $7.50 | $7.50 | 59,216 |
| 2024-04-02 | $8.08 | $8.25 | $7.38 | $7.83 | $7.83 | 35,013 |
| 2024-04-01 | $8.20 | $8.50 | $7.54 | $7.83 | $7.83 | 35,013 |
| 2024-03-28 | $7.56 | $8.50 | $7.39 | $7.92 | $7.92 | 78,617 |
| 2024-03-27 | $8.16 | $8.78 | $7.41 | $7.60 | $7.60 | 103,001 |
| 2024-03-26 | $8.49 | $9.00 | $7.71 | $8.50 | $8.50 | 31,351 |
| 2024-03-25 | $7.74 | $8.50 | $7.74 | $8.49 | $8.49 | 42,960 |
| 2024-03-22 | $7.46 | $7.58 | $6.97 | $7.50 | $7.50 | 23,038 |
| 2024-03-21 | $6.60 | $10.23 | $6.60 | $7.46 | $7.46 | 87,883 |
| 2024-03-20 | $6.42 | $6.61 | $5.76 | $6.61 | $6.61 | 25,312 |
| 2024-03-19 | $6.69 | $6.69 | $5.60 | $6.45 | $6.45 | 59,000 |
| 2024-03-18 | $6.66 | $7.28 | $6.37 | $7.28 | $7.28 | 30,261 |
| 2024-03-15 | $7.20 | $7.85 | $6.21 | $7.10 | $7.10 | 89,921 |
| 2024-03-14 | $8.15 | $8.49 | $6.56 | $8.34 | $8.34 | 67,880 |
| 2024-03-13 | $8.45 | $8.45 | $8.01 | $8.08 | $8.08 | 114,566 |
| 2024-03-12 | $8.99 | $9.00 | $7.55 | $8.08 | $8.08 | 111,366 |
| 2024-03-11 | $7.00 | $9.34 | $7.00 | $9.08 | $9.08 | 207,546 |
| 2024-03-08 | $6.70 | $7.00 | $6.68 | $6.80 | $6.80 | 95,604 |
| 2024-03-07 | $6.76 | $7.10 | $6.45 | $6.70 | $6.70 | 126,959 |
| 2024-03-06 | $5.30 | $6.65 | $5.10 | $6.60 | $6.60 | 85,665 |
| 2024-03-05 | $5.90 | $6.40 | $5.01 | $5.30 | $5.30 | 124,390 |
| 2024-03-04 | $3.89 | $6.44 | $3.77 | $5.80 | $5.80 | 179,958 |
| 2024-03-01 | $3.51 | $3.80 | $3.51 | $3.79 | $3.79 | 14,508 |
| 2024-02-29 | $3.60 | $3.75 | $3.50 | $3.69 | $3.69 | 18,174 |
| 2024-02-28 | $3.90 | $3.90 | $3.45 | $3.72 | $3.72 | 28,687 |
| 2024-02-27 | $3.85 | $4.32 | $3.14 | $3.79 | $3.79 | 110,134 |
| 2024-02-26 | $3.91 | $4.07 | $3.50 | $3.83 | $3.83 | 28,639 |
| 2024-02-23 | $3.85 | $3.96 | $3.65 | $3.71 | $3.71 | 85,594 |
| 2024-02-22 | $3.00 | $4.00 | $2.95 | $3.41 | $3.41 | 82,522 |
| 2024-02-21 | $3.28 | $3.28 | $2.71 | $2.88 | $2.88 | 28,837 |
| 2024-02-20 | $3.46 | $3.46 | $2.74 | $3.29 | $3.29 | 10,024 |
| 2024-02-16 | $3.23 | $3.49 | $3.01 | $3.16 | $3.16 | 27,520 |
| 2024-02-15 | $3.10 | $3.49 | $2.97 | $3.23 | $3.23 | 38,590 |
| 2024-02-14 | $2.73 | $3.51 | $2.67 | $3.23 | $3.23 | 94,032 |
| 2024-02-13 | $2.68 | $2.69 | $2.37 | $2.64 | $2.64 | 39,308 |
| 2024-02-12 | $2.50 | $2.63 | $2.30 | $2.62 | $2.62 | 33,927 |
| 2024-02-09 | $2.28 | $2.50 | $2.22 | $2.49 | $2.49 | 35,018 |
| 2024-02-08 | $2.22 | $2.32 | $2.15 | $2.31 | $2.31 | 24,685 |
| 2024-02-07 | $2.08 | $2.20 | $2.05 | $2.16 | $2.16 | 14,784 |
| 2024-02-06 | $2.18 | $2.35 | $2.06 | $2.13 | $2.13 | 37,676 |
| 2024-02-05 | $2.20 | $2.40 | $2.13 | $2.15 | $2.15 | 24,279 |
| 2024-02-02 | $2.10 | $2.40 | $2.10 | $2.16 | $2.16 | 18,522 |
| 2024-02-01 | $2.18 | $2.36 | $2.07 | $2.10 | $2.10 | 38,770 |
| 2024-01-31 | $2.29 | $2.29 | $2.04 | $2.22 | $2.22 | 12,459 |
| 2024-01-30 | $2.49 | $2.49 | $2.13 | $2.44 | $2.44 | 15,123 |
| 2024-01-29 | $2.11 | $2.50 | $2.11 | $2.50 | $2.50 | 51,766 |
| 2024-01-26 | $2.57 | $2.57 | $2.26 | $2.38 | $2.38 | 33,583 |
| 2024-01-25 | $2.30 | $2.69 | $2.28 | $2.45 | $2.45 | 20,985 |
| 2024-01-24 | $2.35 | $2.35 | $2.20 | $2.20 | $2.20 | 14,907 |
| 2024-01-23 | $2.15 | $2.30 | $2.02 | $2.24 | $2.24 | 9,050 |
| 2024-01-22 | $2.25 | $2.38 | $2.15 | $2.35 | $2.35 | 18,868 |
| 2024-01-19 | $2.36 | $2.40 | $2.14 | $2.39 | $2.39 | 89,934 |
| 2024-01-18 | $2.40 | $2.50 | $2.22 | $2.45 | $2.45 | 21,655 |
| 2024-01-17 | $2.65 | $2.65 | $2.30 | $2.32 | $2.32 | 39,422 |
| 2024-01-16 | $2.70 | $2.99 | $2.21 | $2.79 | $2.79 | 99,133 |
| 2024-01-12 | $2.68 | $2.93 | $2.68 | $2.77 | $2.77 | 70,644 |
| 2024-01-11 | $2.39 | $2.89 | $2.39 | $2.61 | $2.61 | 60,677 |
| 2024-01-10 | $2.29 | $2.45 | $2.18 | $2.40 | $2.40 | 15,616 |
| 2024-01-09 | $2.43 | $2.44 | $2.03 | $2.19 | $2.19 | 35,632 |
| 2024-01-08 | $2.41 | $2.45 | $2.20 | $2.25 | $2.25 | 50,560 |
| 2024-01-05 | $2.33 | $2.47 | $2.29 | $2.42 | $2.42 | 24,738 |
| 2024-01-04 | $2.40 | $2.58 | $2.27 | $2.37 | $2.37 | 72,199 |
| 2024-01-03 | $2.61 | $2.61 | $2.25 | $2.30 | $2.30 | 67,884 |
| 2024-01-02 | $2.94 | $3.10 | $2.57 | $2.61 | $2.61 | 99,034 |
| 2023-12-29 | $2.85 | $2.97 | $2.65 | $2.92 | $2.92 | 17,766 |
| 2023-12-28 | $3.11 | $3.24 | $2.87 | $2.88 | $2.88 | 51,554 |
| 2023-12-27 | $2.85 | $3.14 | $2.80 | $3.11 | $3.11 | 76,340 |
| 2023-12-26 | $2.92 | $3.09 | $2.76 | $2.85 | $2.85 | 52,120 |
| 2023-12-22 | $2.65 | $2.95 | $2.65 | $2.89 | $2.89 | 52,611 |
| 2023-12-21 | $2.74 | $2.76 | $2.34 | $2.65 | $2.65 | 38,435 |
| 2023-12-20 | $2.75 | $3.16 | $2.56 | $2.71 | $2.71 | 83,619 |
| 2023-12-19 | $2.75 | $2.89 | $2.42 | $2.75 | $2.75 | 84,074 |
| 2023-12-18 | $2.90 | $2.93 | $2.58 | $2.61 | $2.61 | 45,139 |
| 2023-12-15 | $2.66 | $2.97 | $2.51 | $2.92 | $2.92 | 27,846 |
| 2023-12-14 | $2.95 | $2.97 | $2.65 | $2.90 | $2.90 | 25,508 |
| 2023-12-13 | $2.82 | $2.99 | $2.60 | $2.76 | $2.76 | 36,290 |
| 2023-12-12 | $2.73 | $2.82 | $2.72 | $2.82 | $2.82 | 4,856 |
| 2023-12-11 | $2.90 | $2.90 | $2.67 | $2.82 | $2.82 | 60,180 |
| 2023-12-08 | $2.97 | $3.05 | $2.87 | $3.00 | $3.00 | 37,263 |
| 2023-12-07 | $2.88 | $3.10 | $2.79 | $2.93 | $2.93 | 49,362 |
| 2023-12-06 | $2.83 | $3.20 | $2.83 | $2.83 | $2.83 | 15,621 |
| 2023-12-05 | $3.29 | $3.39 | $2.80 | $3.10 | $3.10 | 31,198 |
| 2023-12-04 | $2.78 | $3.25 | $2.71 | $3.21 | $3.21 | 119,191 |
| 2023-12-01 | $2.60 | $2.81 | $2.58 | $2.77 | $2.77 | 36,112 |
| 2023-11-30 | $2.64 | $2.68 | $2.59 | $2.60 | $2.60 | 32,398 |
| 2023-11-29 | $2.65 | $2.68 | $2.57 | $2.63 | $2.63 | 6,685 |
| 2023-11-28 | $2.41 | $2.68 | $2.41 | $2.61 | $2.61 | 26,134 |
| 2023-11-27 | $2.50 | $2.50 | $2.41 | $2.43 | $2.43 | 30,456 |
| 2023-11-24 | $2.60 | $2.85 | $2.43 | $2.60 | $2.60 | 17,319 |
| 2023-11-22 | $2.55 | $2.68 | $2.42 | $2.50 | $2.50 | 87,095 |
| 2023-11-21 | $2.83 | $2.83 | $2.55 | $2.83 | $2.83 | 38,408 |
| 2023-11-20 | $2.60 | $2.95 | $2.54 | $2.90 | $2.90 | 38,195 |
| 2023-11-17 | $2.31 | $2.47 | $2.31 | $2.46 | $2.46 | 8,178 |
| 2023-11-16 | $2.45 | $2.51 | $2.30 | $2.45 | $2.45 | 13,835 |
| 2023-11-15 | $2.34 | $2.63 | $2.22 | $2.45 | $2.45 | 34,323 |
| 2023-11-14 | $2.40 | $2.62 | $2.22 | $2.27 | $2.27 | 23,397 |
| 2023-11-13 | $3.00 | $4.00 | $2.25 | $2.64 | $2.64 | 49,927 |
| 2023-11-10 | $2.27 | $2.40 | $2.22 | $2.36 | $2.36 | 23,491 |
| 2023-11-09 | $2.50 | $2.50 | $1.71 | $2.23 | $2.23 | 15,828 |
| 2023-11-08 | $2.18 | $2.47 | $2.06 | $2.28 | $2.28 | 22,641 |
| 2023-11-07 | $1.97 | $2.18 | $1.89 | $2.17 | $2.17 | 30,905 |
| 2023-11-06 | $1.61 | $2.10 | $1.61 | $1.97 | $1.97 | 9,727 |
| 2023-11-03 | $1.80 | $1.91 | $1.77 | $1.87 | $1.87 | 11,262 |
| 2023-11-02 | $1.85 | $1.85 | $1.77 | $1.77 | $1.77 | 4,543 |
| 2023-11-01 | $1.70 | $1.84 | $1.66 | $1.84 | $1.84 | 9,170 |
| 2023-10-31 | $1.85 | $1.85 | $1.75 | $1.75 | $1.75 | 7,240 |
| 2023-10-30 | $1.80 | $1.85 | $1.74 | $1.85 | $1.85 | 1,466 |
| 2023-10-27 | $1.83 | $1.83 | $1.75 | $1.75 | $1.75 | 17,545 |
| 2023-10-26 | $1.87 | $1.87 | $1.83 | $1.87 | $1.87 | 2,435 |
| 2023-10-25 | $1.85 | $1.95 | $1.85 | $1.91 | $1.91 | 5,729 |
| 2023-10-24 | $1.90 | $2.00 | $1.88 | $1.88 | $1.88 | 7,608 |
| 2023-10-23 | $1.70 | $1.90 | $1.70 | $1.90 | $1.90 | 20,376 |
| 2023-10-20 | $1.67 | $1.69 | $1.67 | $1.69 | $1.69 | 725 |
| 2023-10-19 | $1.69 | $1.69 | $1.50 | $1.69 | $1.69 | 1,418 |
| 2023-10-18 | $1.65 | $1.78 | $1.65 | $1.66 | $1.66 | 1,077 |
| 2023-10-17 | $1.76 | $1.77 | $1.76 | $1.77 | $1.77 | 6,061 |
| 2023-10-16 | $1.66 | $1.76 | $1.60 | $1.76 | $1.76 | 5,781 |
| 2023-10-13 | $1.66 | $1.69 | $1.62 | $1.69 | $1.69 | 2,831 |
| 2023-10-12 | $1.67 | $1.68 | $1.62 | $1.68 | $1.68 | 428 |
| 2023-10-11 | $1.69 | $1.69 | $1.69 | $1.69 | $1.69 | 459 |
| 2023-10-10 | $1.65 | $1.65 | $1.65 | $1.65 | $1.65 | 131 |
| 2023-10-09 | $1.68 | $1.73 | $1.62 | $1.63 | $1.63 | 4,975 |
| 2023-10-06 | $1.78 | $1.78 | $1.65 | $1.69 | $1.69 | 1,346 |
| 2023-10-05 | $1.78 | $1.78 | $1.66 | $1.66 | $1.66 | 1,346 |
| 2023-10-04 | $1.80 | $1.80 | $1.71 | $1.74 | $1.74 | 1,742 |
| 2023-10-03 | $1.78 | $1.78 | $1.78 | $1.78 | $1.78 | 0 |
| 2023-10-02 | $1.85 | $1.85 | $1.78 | $1.78 | $1.78 | 2,818 |
| 2023-09-29 | $1.74 | $1.79 | $1.74 | $1.76 | $1.76 | 2,342 |
| 2023-09-28 | $1.73 | $1.75 | $1.73 | $1.75 | $1.75 | 1,063 |
| 2023-09-27 | $1.70 | $1.70 | $1.70 | $1.70 | $1.70 | 10 |
| 2023-09-26 | $1.70 | $1.70 | $1.70 | $1.70 | $1.70 | 0 |
| 2023-09-25 | $1.74 | $1.75 | $1.70 | $1.70 | $1.70 | 7,960 |
| 2023-09-22 | $1.71 | $1.74 | $1.71 | $1.74 | $1.74 | 430 |
| 2023-09-21 | $1.64 | $1.89 | $1.63 | $1.70 | $1.70 | 15,228 |
| 2023-09-20 | $1.96 | $1.96 | $1.96 | $1.96 | $1.96 | 165 |
| 2023-09-19 | $1.85 | $2.15 | $1.85 | $1.95 | $1.95 | 3,507 |
| 2023-09-18 | $1.85 | $1.86 | $1.56 | $1.80 | $1.80 | 2,984 |
| 2023-09-15 | $1.77 | $1.84 | $1.77 | $1.81 | $1.81 | 1,428 |
| 2023-09-14 | $1.67 | $1.85 | $1.67 | $1.85 | $1.85 | 5,573 |
| 2023-09-13 | $1.74 | $1.74 | $1.66 | $1.66 | $1.66 | 2,332 |
| 2023-09-12 | $1.74 | $1.74 | $1.69 | $1.74 | $1.74 | 4,356 |
| 2023-09-11 | $1.65 | $1.73 | $1.65 | $1.70 | $1.70 | 1,011 |
| 2023-09-08 | $1.67 | $1.74 | $1.67 | $1.74 | $1.74 | 1,200 |
| 2023-09-07 | $1.71 | $1.72 | $1.66 | $1.66 | $1.66 | 3,220 |
| 2023-09-06 | $1.71 | $1.75 | $1.65 | $1.71 | $1.71 | 3,358 |
| 2023-09-05 | $1.79 | $1.80 | $1.71 | $1.71 | $1.71 | 2,016 |
| 2023-09-01 | $1.73 | $1.79 | $1.71 | $1.75 | $1.75 | 3,137 |
| 2023-08-31 | $1.80 | $1.80 | $1.71 | $1.80 | $1.80 | 2,847 |
| 2023-08-30 | $1.82 | $1.82 | $1.78 | $1.80 | $1.80 | 2,050 |
| 2023-08-29 | $1.87 | $2.00 | $1.28 | $1.82 | $1.82 | 85,268 |
| 2023-08-28 | $1.89 | $1.89 | $1.75 | $1.87 | $1.87 | 2,142 |
| 2023-08-25 | $2.11 | $2.11 | $1.82 | $1.87 | $1.87 | 1,091 |
| 2023-08-24 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | 38 |
| 2023-08-23 | $2.03 | $2.03 | $2.00 | $2.00 | $2.00 | 1,484 |
| 2023-08-22 | $1.86 | $1.86 | $1.86 | $1.86 | $1.86 | 212 |
| 2023-08-21 | $1.96 | $1.96 | $1.85 | $1.87 | $1.87 | 368 |
| 2023-08-18 | $2.00 | $2.00 | $1.55 | $1.81 | $1.81 | 13,897 |
| 2023-08-17 | $2.20 | $2.25 | $2.20 | $2.25 | $2.25 | 970 |
| 2023-08-16 | $2.30 | $2.30 | $2.30 | $2.30 | $2.30 | 206 |
| 2023-08-15 | $2.19 | $2.19 | $2.19 | $2.19 | $2.19 | 175 |
| 2023-08-14 | $2.37 | $2.37 | $2.37 | $2.37 | $2.37 | 0 |
| 2023-08-11 | $2.37 | $2.37 | $2.12 | $2.37 | $2.37 | 1,694 |
| 2023-08-10 | $2.21 | $2.70 | $2.21 | $2.37 | $2.37 | 8,264 |
| 2023-08-09 | $2.20 | $2.20 | $2.17 | $2.18 | $2.18 | 12,192 |
| 2023-08-08 | $2.17 | $2.17 | $2.15 | $2.16 | $2.16 | 2,189 |
| 2023-08-07 | $2.21 | $2.21 | $2.11 | $2.14 | $2.14 | 1,614 |
| 2023-08-04 | $2.51 | $2.80 | $2.11 | $2.11 | $2.11 | 17,870 |
| 2023-08-03 | $2.30 | $2.56 | $2.30 | $2.55 | $2.55 | 8,585 |
| 2023-08-02 | $2.30 | $2.97 | $2.30 | $2.97 | $2.97 | 5,850 |
| 2023-08-01 | $2.29 | $2.29 | $2.20 | $2.27 | $2.27 | 1,670 |
| 2023-07-31 | $2.45 | $2.45 | $2.41 | $2.43 | $2.43 | 795 |
| 2023-07-28 | $2.45 | $2.45 | $2.45 | $2.45 | $2.45 | 256 |
| 2023-07-27 | $2.45 | $2.45 | $2.22 | $2.22 | $2.22 | 2,212 |
| 2023-07-26 | $2.20 | $2.45 | $2.20 | $2.20 | $2.20 | 5,630 |
| 2023-07-25 | $2.39 | $2.40 | $2.20 | $2.20 | $2.20 | 5,116 |
| 2023-07-24 | $2.45 | $2.45 | $2.25 | $2.30 | $2.30 | 3,870 |
| 2023-07-21 | $2.25 | $2.25 | $2.20 | $2.25 | $2.25 | 7,106 |
| 2023-07-20 | $2.50 | $2.54 | $2.20 | $2.25 | $2.25 | 5,111 |
| 2023-07-19 | $2.36 | $3.15 | $2.30 | $2.45 | $2.45 | 14,063 |
| 2023-07-18 | $2.27 | $2.27 | $2.25 | $2.25 | $2.25 | 1,512 |
| 2023-07-17 | $2.55 | $2.57 | $2.21 | $2.54 | $2.54 | 2,917 |
| 2023-07-14 | $2.56 | $2.56 | $2.25 | $2.53 | $2.53 | 13,433 |
| 2023-07-13 | $2.20 | $2.65 | $2.12 | $2.62 | $2.62 | 47,132 |
| 2023-07-12 | $2.27 | $2.27 | $1.95 | $2.12 | $2.12 | 11,174 |
| 2023-07-11 | $2.40 | $2.40 | $2.06 | $2.20 | $2.20 | 4,693 |
| 2023-07-10 | $2.79 | $2.79 | $2.23 | $2.27 | $2.27 | 3,683 |
| 2023-07-07 | $2.54 | $2.61 | $2.47 | $2.61 | $2.61 | 20,327 |
| 2023-07-06 | $2.75 | $2.80 | $2.50 | $2.50 | $2.50 | 7,814 |
| 2023-07-05 | $3.10 | $3.17 | $2.50 | $2.63 | $2.63 | 8,066 |
| 2023-07-03 | $2.91 | $3.35 | $2.91 | $3.05 | $3.05 | 2,540 |
| 2023-06-30 | $2.80 | $3.53 | $2.25 | $2.65 | $2.65 | 50,059 |
| 2023-06-29 | $2.20 | $2.57 | $2.20 | $2.44 | $2.44 | 5,560 |
| 2023-06-28 | $2.23 | $2.42 | $2.22 | $2.22 | $2.22 | 9,183 |
| 2023-06-27 | $2.04 | $2.25 | $2.04 | $2.25 | $2.25 | 2,858 |
| 2023-06-26 | $2.00 | $2.25 | $1.91 | $2.18 | $2.18 | 11,376 |
| 2023-06-23 | $1.93 | $2.04 | $1.93 | $2.04 | $2.04 | 13,500 |
| 2023-06-22 | $2.00 | $2.10 | $1.99 | $1.99 | $1.99 | 4,654 |
| 2023-06-21 | $2.15 | $2.25 | $1.82 | $1.95 | $1.95 | 9,318 |
| 2023-06-20 | $1.82 | $2.10 | $1.82 | $2.05 | $2.05 | 17,993 |
| 2023-06-16 | $1.72 | $1.79 | $1.72 | $1.79 | $1.79 | 9,199 |
| 2023-06-15 | $1.69 | $1.73 | $1.69 | $1.72 | $1.72 | 3,430 |
| 2023-06-14 | $1.73 | $1.73 | $1.70 | $1.71 | $1.71 | 8,914 |
| 2023-06-13 | $1.71 | $1.76 | $1.70 | $1.70 | $1.70 | 20,775 |
| 2023-06-12 | $1.97 | $1.97 | $1.73 | $1.74 | $1.74 | 10,272 |
| 2023-06-09 | $2.13 | $2.23 | $2.03 | $2.03 | $2.03 | 1,493 |
| 2023-06-08 | $1.87 | $2.30 | $1.87 | $2.25 | $2.25 | 50,483 |
| 2023-06-07 | $1.92 | $1.92 | $1.92 | $1.92 | $1.92 | 125 |
| 2023-06-06 | $1.87 | $1.87 | $1.87 | $1.87 | $1.87 | 794 |
| 2023-06-05 | $1.89 | $1.89 | $1.87 | $1.88 | $1.88 | 9,060 |
| 2023-06-02 | $1.90 | $1.90 | $1.90 | $1.90 | $1.90 | 13,169 |
| 2023-06-01 | $1.85 | $1.90 | $1.85 | $1.90 | $1.90 | 2,530 |
| 2023-05-31 | $1.92 | $1.92 | $1.92 | $1.92 | $1.92 | 5 |
| 2023-05-30 | $1.97 | $1.97 | $1.92 | $1.92 | $1.92 | 5,414 |
| 2023-05-26 | $1.88 | $1.88 | $1.85 | $1.85 | $1.85 | 1,530 |
| 2023-05-25 | $1.82 | $1.82 | $1.82 | $1.82 | $1.82 | 207 |
| 2023-05-24 | $1.80 | $1.80 | $1.80 | $1.80 | $1.80 | 3,569 |
| 2023-05-23 | $1.87 | $1.87 | $1.87 | $1.87 | $1.87 | 0 |
| 2023-05-22 | $1.88 | $1.88 | $1.86 | $1.87 | $1.87 | 4,324 |
| 2023-05-19 | $1.88 | $1.88 | $1.88 | $1.88 | $1.88 | 10,000 |
| 2023-05-18 | $1.90 | $1.90 | $1.90 | $1.90 | $1.90 | 200 |
| 2023-05-17 | $1.88 | $1.88 | $1.88 | $1.88 | $1.88 | 1,233 |
| 2023-05-16 | $1.91 | $1.91 | $1.88 | $1.88 | $1.88 | 707 |
| 2023-05-15 | $1.85 | $1.88 | $1.82 | $1.87 | $1.87 | 1,582 |
| 2023-05-12 | $1.85 | $1.85 | $1.84 | $1.84 | $1.84 | 2,322 |
| 2023-05-11 | $1.83 | $1.83 | $1.81 | $1.81 | $1.81 | 706 |
| 2023-05-10 | $1.89 | $1.89 | $1.84 | $1.86 | $1.86 | 4,067 |
| 2023-05-09 | $1.83 | $1.83 | $1.83 | $1.83 | $1.83 | 208 |
| 2023-05-08 | $1.81 | $1.91 | $1.81 | $1.81 | $1.81 | 2,871 |
| 2023-05-05 | $1.91 | $1.95 | $1.91 | $1.91 | $1.91 | 1,471 |
| 2023-05-04 | $1.99 | $1.99 | $1.99 | $1.99 | $1.99 | 4 |
| 2023-05-03 | $1.91 | $2.09 | $1.91 | $1.99 | $1.99 | 1,228 |
| 2023-05-02 | $2.02 | $2.02 | $1.91 | $1.97 | $1.97 | 7,974 |
| 2023-05-01 | $2.05 | $2.05 | $1.95 | $2.00 | $2.00 | 917 |
| 2023-04-28 | $2.02 | $2.14 | $2.02 | $2.14 | $2.14 | 648 |
| 2023-04-27 | $2.16 | $2.30 | $1.96 | $1.96 | $1.96 | 2,718 |
| 2023-04-26 | $1.99 | $2.17 | $1.97 | $1.97 | $1.97 | 1,225 |
| 2023-04-25 | $1.99 | $1.99 | $1.97 | $1.97 | $1.97 | 1,959 |
| 2023-04-24 | $2.10 | $2.13 | $1.87 | $1.95 | $1.95 | 6,814 |
| 2023-04-21 | $2.12 | $2.12 | $2.12 | $2.12 | $2.12 | 106 |
| 2023-04-20 | $2.18 | $2.25 | $2.18 | $2.18 | $2.18 | 4,276 |
| 2023-04-19 | $2.20 | $2.21 | $2.10 | $2.10 | $2.10 | 3,232 |
| 2023-04-18 | $2.36 | $2.36 | $2.00 | $2.30 | $2.30 | 19,568 |
| 2023-04-17 | $2.35 | $2.36 | $2.35 | $2.35 | $2.35 | 628 |
| 2023-04-14 | $2.28 | $2.36 | $2.12 | $2.32 | $2.32 | 7,997 |
| 2023-04-13 | $2.20 | $2.40 | $2.20 | $2.32 | $2.32 | 7,668 |
| 2023-04-12 | $2.15 | $2.17 | $1.99 | $2.05 | $2.05 | 10,218 |
| 2023-04-11 | $2.05 | $2.13 | $1.82 | $2.05 | $2.05 | 17,302 |
| 2023-04-10 | $2.27 | $2.27 | $1.90 | $2.00 | $2.00 | 55,041 |
| 2023-04-06 | $2.29 | $2.33 | $2.04 | $2.30 | $2.30 | 33,691 |
| 2023-04-05 | $2.08 | $2.34 | $2.00 | $2.34 | $2.34 | 15,395 |
| 2023-04-04 | $2.10 | $2.20 | $2.07 | $2.20 | $2.20 | 2,825 |
| 2023-04-03 | $2.08 | $2.25 | $1.99 | $2.25 | $2.25 | 5,238 |
| 2023-03-31 | $2.21 | $2.24 | $2.17 | $2.22 | $2.22 | 4,811 |
| 2023-03-30 | $2.26 | $2.26 | $2.08 | $2.21 | $2.21 | 11,575 |
| 2023-03-29 | $2.45 | $2.45 | $2.01 | $2.25 | $2.25 | 6,635 |
| 2023-03-28 | $2.28 | $2.42 | $2.25 | $2.35 | $2.35 | 30,436 |
| 2023-03-27 | $2.43 | $2.43 | $2.26 | $2.28 | $2.28 | 1,900 |
| 2023-03-24 | $2.42 | $2.42 | $2.42 | $2.42 | $2.42 | 299 |
| 2023-03-23 | $2.35 | $2.54 | $2.17 | $2.43 | $2.43 | 3,453 |
| 2023-03-22 | $2.28 | $2.41 | $2.23 | $2.23 | $2.23 | 2,922 |
| 2023-03-21 | $2.20 | $2.29 | $2.20 | $2.29 | $2.29 | 3,276 |
| 2023-03-20 | $2.22 | $2.24 | $1.97 | $2.20 | $2.20 | 4,642 |
| 2023-03-17 | $2.20 | $2.35 | $2.12 | $2.35 | $2.35 | 14,269 |
| 2023-03-16 | $2.02 | $2.17 | $1.84 | $2.10 | $2.10 | 5,261 |
| 2023-03-15 | $2.02 | $2.30 | $1.95 | $2.05 | $2.05 | 4,719 |
| 2023-03-14 | $2.29 | $2.35 | $2.15 | $2.15 | $2.15 | 12,740 |
| 2023-03-13 | $2.05 | $2.21 | $2.05 | $2.21 | $2.21 | 3,735 |
| 2023-03-10 | $1.98 | $2.30 | $1.98 | $2.01 | $2.01 | 3,775 |
| 2023-03-09 | $2.10 | $2.12 | $1.99 | $2.00 | $2.00 | 3,566 |
| 2023-03-08 | $2.08 | $2.09 | $2.00 | $2.00 | $2.00 | 11,462 |
| 2023-03-07 | $1.86 | $1.98 | $1.86 | $1.92 | $1.92 | 16,656 |
| 2023-03-06 | $1.81 | $1.85 | $1.79 | $1.79 | $1.79 | 29,292 |
| 2023-03-03 | $1.80 | $1.90 | $1.75 | $1.81 | $1.81 | 60,260 |
| 2023-03-02 | $2.34 | $2.34 | $1.82 | $1.86 | $1.86 | 16,612 |
| 2023-03-01 | $2.25 | $2.25 | $1.95 | $1.95 | $1.95 | 18,610 |
| 2023-02-28 | $2.39 | $2.39 | $2.35 | $2.35 | $2.35 | 754 |
| 2023-02-27 | $2.42 | $2.42 | $2.39 | $2.40 | $2.40 | 10,922 |
| 2023-02-24 | $2.52 | $2.52 | $2.44 | $2.44 | $2.44 | 660 |
| 2023-02-23 | $2.54 | $2.67 | $2.53 | $2.55 | $2.55 | 12,555 |
| 2023-02-22 | $2.48 | $2.53 | $2.48 | $2.53 | $2.53 | 4,092 |
| 2023-02-21 | $2.45 | $2.48 | $2.45 | $2.48 | $2.48 | 619 |
| 2023-02-17 | $2.50 | $2.59 | $2.50 | $2.58 | $2.58 | 1,138 |
| 2023-02-16 | $2.40 | $2.50 | $2.40 | $2.50 | $2.50 | 4,599 |
| 2023-02-15 | $2.20 | $2.40 | $2.20 | $2.40 | $2.40 | 8,000 |
| 2023-02-14 | $2.20 | $2.20 | $2.11 | $2.20 | $2.20 | 607 |
| 2023-02-13 | $2.46 | $2.46 | $1.91 | $2.20 | $2.20 | 1,600 |
| 2023-02-10 | $2.48 | $2.48 | $2.11 | $2.25 | $2.25 | 7,434 |
| 2023-02-09 | $2.45 | $2.45 | $2.34 | $2.34 | $2.34 | 207 |
| 2023-02-08 | $2.37 | $2.45 | $2.35 | $2.45 | $2.45 | 7,659 |
| 2023-02-07 | $2.23 | $2.23 | $2.23 | $2.23 | $2.23 | 81 |
| 2023-02-06 | $2.30 | $2.36 | $2.22 | $2.23 | $2.23 | 5,082 |
| 2023-02-03 | $2.46 | $2.46 | $2.43 | $2.46 | $2.46 | 691 |
| 2023-02-02 | $2.39 | $2.53 | $2.39 | $2.44 | $2.44 | 3,646 |
| 2023-02-01 | $2.43 | $2.43 | $2.24 | $2.30 | $2.30 | 8,463 |
| 2023-01-31 | $2.37 | $2.40 | $2.37 | $2.40 | $2.40 | 2,932 |
| 2023-01-30 | $2.30 | $2.39 | $2.30 | $2.37 | $2.37 | 1,180 |
| 2023-01-27 | $2.53 | $2.53 | $2.20 | $2.40 | $2.40 | 3,188 |
| 2023-01-26 | $2.49 | $2.49 | $2.49 | $2.49 | $2.49 | 310 |
| 2023-01-25 | $2.53 | $2.53 | $2.45 | $2.49 | $2.49 | 3,943 |
| 2023-01-24 | $2.38 | $2.64 | $2.38 | $2.60 | $2.60 | 7,056 |
| 2023-01-23 | $2.40 | $2.46 | $2.35 | $2.35 | $2.35 | 2,316 |
| 2023-01-20 | $2.37 | $2.50 | $2.27 | $2.42 | $2.42 | 8,932 |
| 2023-01-19 | $2.15 | $2.30 | $2.15 | $2.25 | $2.25 | 4,510 |
| 2023-01-18 | $2.10 | $2.13 | $2.10 | $2.13 | $2.13 | 9,141 |
| 2023-01-17 | $2.20 | $2.25 | $1.60 | $2.05 | $2.05 | 22,211 |
| 2023-01-13 | $2.40 | $2.40 | $2.20 | $2.30 | $2.30 | 3,008 |
| 2023-01-12 | $2.06 | $2.84 | $2.06 | $2.45 | $2.45 | 17,495 |
| 2023-01-11 | $2.28 | $2.28 | $2.00 | $2.13 | $2.13 | 427 |
| 2023-01-10 | $2.00 | $2.28 | $1.91 | $2.28 | $2.28 | 16,048 |
| 2023-01-09 | $1.69 | $1.95 | $1.69 | $1.85 | $1.85 | 6,575 |
| 2023-01-06 | $1.64 | $1.69 | $1.64 | $1.69 | $1.69 | 1,113 |
| 2023-01-05 | $1.67 | $1.67 | $1.60 | $1.64 | $1.64 | 958 |
| 2023-01-04 | $1.65 | $1.80 | $1.56 | $1.70 | $1.70 | 55,720 |
| 2023-01-03 | $1.75 | $1.75 | $1.50 | $1.57 | $1.57 | 23,623 |
| 2022-12-30 | $1.72 | $1.76 | $1.72 | $1.76 | $1.76 | 1,544 |
| 2022-12-29 | $1.75 | $1.78 | $1.70 | $1.70 | $1.70 | 29,774 |
| 2022-12-28 | $1.76 | $1.76 | $1.70 | $1.70 | $1.70 | 8,730 |
| 2022-12-27 | $1.80 | $1.85 | $1.71 | $1.75 | $1.75 | 16,071 |
| 2022-12-23 | $1.83 | $1.83 | $1.83 | $1.83 | $1.83 | 1,134 |
| 2022-12-22 | $1.81 | $1.81 | $1.76 | $1.76 | $1.76 | 6,602 |
| 2022-12-21 | $1.75 | $1.85 | $1.75 | $1.80 | $1.80 | 6,848 |
| 2022-12-20 | $1.85 | $1.85 | $1.81 | $1.81 | $1.81 | 934 |
| 2022-12-19 | $1.85 | $1.85 | $1.85 | $1.85 | $1.85 | 1,032 |
| 2022-12-16 | $1.95 | $1.95 | $1.88 | $1.88 | $1.88 | 632 |
| 2022-12-15 | $1.93 | $1.93 | $1.90 | $1.90 | $1.90 | 975 |
| 2022-12-14 | $1.90 | $1.95 | $1.90 | $1.91 | $1.91 | 17,380 |
| 2022-12-13 | $2.00 | $2.00 | $1.90 | $1.90 | $1.90 | 4,505 |
| 2022-12-12 | $1.96 | $1.96 | $1.81 | $1.91 | $1.91 | 1,823 |
| 2022-12-09 | $2.06 | $2.12 | $1.85 | $1.95 | $1.95 | 7,512 |
| 2022-12-08 | $1.93 | $2.10 | $1.93 | $2.10 | $2.10 | 29,253 |
| 2022-12-07 | $2.00 | $2.05 | $1.94 | $1.94 | $1.94 | 999 |
| 2022-12-06 | $2.02 | $2.05 | $1.95 | $2.05 | $2.05 | 5,739 |
| 2022-12-05 | $2.09 | $2.13 | $2.01 | $2.05 | $2.05 | 2,806 |
| 2022-12-02 | $2.00 | $2.10 | $2.00 | $2.10 | $2.10 | 7,472 |
| 2022-12-01 | $1.95 | $2.69 | $1.89 | $2.04 | $2.04 | 17,210 |
| 2022-11-30 | $1.79 | $2.00 | $1.79 | $2.00 | $2.00 | 14,443 |
| 2022-11-29 | $1.80 | $1.89 | $1.78 | $1.78 | $1.78 | 6,467 |
| 2022-11-28 | $1.90 | $1.90 | $1.67 | $1.75 | $1.75 | 13,575 |
| 2022-11-25 | $2.05 | $2.05 | $1.89 | $1.89 | $1.89 | 2,284 |
| 2022-11-23 | $2.15 | $2.25 | $1.96 | $2.00 | $2.00 | 11,588 |
| 2022-11-22 | $2.00 | $2.42 | $1.90 | $2.10 | $2.10 | 3,818 |
| 2022-11-21 | $2.49 | $2.49 | $1.84 | $1.99 | $1.99 | 9,821 |
| 2022-11-18 | $2.41 | $2.55 | $2.40 | $2.43 | $2.43 | 2,586 |
| 2022-11-17 | $2.22 | $2.70 | $2.22 | $2.49 | $2.49 | 5,195 |
| 2022-11-16 | $2.50 | $2.50 | $2.02 | $2.21 | $2.21 | 27,169 |
| 2022-11-15 | $2.94 | $2.94 | $2.73 | $2.78 | $2.78 | 2,974 |
| 2022-11-14 | $2.95 | $2.97 | $1.66 | $1.66 | $1.66 | 4,351 |
| 2022-11-11 | $3.23 | $3.30 | $2.70 | $3.05 | $3.05 | 4,025 |
| 2022-11-10 | $3.50 | $3.50 | $3.15 | $3.15 | $3.15 | 2,224 |
| 2022-11-09 | $3.30 | $3.50 | $3.00 | $3.50 | $3.50 | 81,372 |
| 2022-11-08 | $3.50 | $3.54 | $3.25 | $3.42 | $3.42 | 16,112 |
| 2022-11-07 | $3.62 | $3.68 | $3.54 | $3.66 | $3.66 | 2,762 |
| 2022-11-04 | $3.67 | $3.70 | $3.60 | $3.60 | $3.60 | 4,449 |
| 2022-11-03 | $3.52 | $3.65 | $3.52 | $3.64 | $3.64 | 1,699 |
| 2022-11-02 | $3.69 | $3.70 | $3.53 | $3.60 | $3.60 | 18,653 |
| 2022-11-01 | $3.75 | $3.77 | $3.70 | $3.70 | $3.70 | 626 |
| 2022-10-31 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 230 |
| 2022-10-28 | $3.95 | $3.97 | $3.95 | $3.97 | $3.97 | 426 |
| 2022-10-27 | $4.10 | $4.10 | $3.91 | $3.99 | $3.99 | 2,001 |
| 2022-10-26 | $4.05 | $4.16 | $4.04 | $4.10 | $4.10 | 1,087 |
| 2022-10-25 | $3.91 | $4.05 | $3.86 | $3.99 | $3.99 | 10,116 |
| 2022-10-24 | $3.83 | $3.83 | $3.83 | $3.83 | $3.83 | 129 |
| 2022-10-21 | $3.91 | $3.91 | $3.91 | $3.91 | $3.91 | 250 |
| 2022-10-20 | $3.84 | $3.84 | $3.84 | $3.84 | $3.84 | 360 |
| 2022-10-19 | $3.81 | $3.81 | $3.81 | $3.81 | $3.81 | 103 |
| 2022-10-18 | $3.81 | $3.81 | $3.81 | $3.81 | $3.81 | 368 |
| 2022-10-17 | $3.85 | $4.00 | $3.82 | $3.82 | $3.82 | 8,198 |
| 2022-10-14 | $3.66 | $3.66 | $3.60 | $3.61 | $3.61 | 1,000 |
| 2022-10-13 | $3.60 | $3.74 | $3.57 | $3.74 | $3.74 | 2,038 |
| 2022-10-12 | $4.00 | $4.00 | $3.76 | $3.76 | $3.76 | 2,357 |
| 2022-10-11 | $3.90 | $3.90 | $3.80 | $3.83 | $3.83 | 2,002 |
| 2022-10-10 | $3.70 | $3.97 | $3.70 | $3.97 | $3.97 | 19,024 |
| 2022-10-07 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 134 |
| 2022-10-06 | $3.84 | $3.84 | $3.80 | $3.81 | $3.81 | 890 |
| 2022-10-05 | $3.95 | $3.95 | $3.80 | $3.80 | $3.80 | 2,803 |
| 2022-10-04 | $3.94 | $3.97 | $3.93 | $3.97 | $3.97 | 947 |
| 2022-10-03 | $3.88 | $3.88 | $3.75 | $3.88 | $3.88 | 2,501 |
| 2022-09-30 | $3.82 | $3.88 | $3.82 | $3.86 | $3.86 | 2,993 |
| 2022-09-29 | $3.85 | $3.89 | $3.40 | $3.85 | $3.85 | 5,568 |
| 2022-09-28 | $3.88 | $4.02 | $3.88 | $4.02 | $4.02 | 727 |
| 2022-09-27 | $4.16 | $4.17 | $3.90 | $3.90 | $3.90 | 2,350 |
| 2022-09-26 | $3.97 | $4.18 | $3.96 | $4.03 | $4.03 | 8,860 |
| 2022-09-23 | $3.91 | $4.05 | $3.91 | $3.96 | $3.96 | 4,647 |
| 2022-09-22 | $4.15 | $4.15 | $3.89 | $4.00 | $4.00 | 2,890 |
| 2022-09-21 | $4.06 | $4.20 | $4.05 | $4.05 | $4.05 | 1,997 |
| 2022-09-20 | $3.96 | $4.13 | $3.96 | $4.05 | $4.05 | 2,754 |
| 2022-09-19 | $4.05 | $4.10 | $4.00 | $4.04 | $4.04 | 2,337 |
| 2022-09-16 | $4.10 | $4.16 | $4.05 | $4.16 | $4.16 | 4,988 |
| 2022-09-15 | $4.25 | $4.26 | $4.13 | $4.13 | $4.13 | 2,101 |
| 2022-09-14 | $4.29 | $4.34 | $4.28 | $4.28 | $4.28 | 2,140 |
| 2022-09-13 | $4.25 | $4.30 | $4.20 | $4.20 | $4.20 | 6,087 |
| 2022-09-12 | $4.54 | $4.54 | $4.40 | $4.40 | $4.40 | 10,233 |
| 2022-09-09 | $4.44 | $4.60 | $4.44 | $4.53 | $4.53 | 19,568 |
| 2022-09-08 | $4.46 | $4.50 | $4.39 | $4.44 | $4.44 | 12,157 |
| 2022-09-07 | $4.56 | $4.76 | $4.40 | $4.49 | $4.49 | 7,495 |
| 2022-09-06 | $5.15 | $5.20 | $4.70 | $4.80 | $4.80 | 9,481 |
| 2022-09-02 | $5.26 | $5.30 | $5.26 | $5.30 | $5.30 | 999 |
| 2022-09-01 | $5.40 | $5.40 | $5.20 | $5.20 | $5.20 | 2,334 |
| 2022-08-31 | $5.25 | $5.50 | $5.21 | $5.25 | $5.25 | 7,355 |
| 2022-08-30 | $6.17 | $6.17 | $5.00 | $5.10 | $5.10 | 2,168 |
| 2022-08-29 | $5.67 | $5.73 | $5.53 | $5.53 | $5.53 | 8,011 |
| 2022-08-26 | $5.74 | $5.74 | $5.65 | $5.65 | $5.65 | 944 |
| 2022-08-25 | $5.98 | $5.98 | $5.75 | $5.75 | $5.75 | 1,290 |
| 2022-08-24 | $6.25 | $6.25 | $5.95 | $6.25 | $6.25 | 5,372 |
| 2022-08-23 | $5.47 | $6.50 | $5.47 | $6.50 | $6.50 | 850 |
| 2022-08-22 | $5.71 | $5.71 | $5.38 | $5.49 | $5.49 | 5,278 |
| 2022-08-19 | $6.55 | $6.55 | $5.49 | $5.88 | $5.88 | 8,637 |
| 2022-08-18 | $6.70 | $6.70 | $6.55 | $6.55 | $6.55 | 5,911 |
| 2022-08-17 | $6.48 | $6.75 | $6.48 | $6.75 | $6.75 | 936 |
| 2022-08-16 | $6.40 | $6.66 | $6.40 | $6.66 | $6.66 | 408 |
| 2022-08-15 | $7.15 | $7.15 | $5.91 | $6.40 | $6.40 | 13,249 |
| 2022-08-12 | $7.09 | $7.35 | $7.09 | $7.30 | $7.30 | 393 |
| 2022-08-11 | $6.98 | $7.50 | $6.80 | $7.25 | $7.25 | 9,367 |
| 2022-08-10 | $6.18 | $6.90 | $6.18 | $6.66 | $6.66 | 3,923 |
| 2022-08-09 | $6.11 | $6.11 | $6.10 | $6.10 | $6.10 | 721 |
| 2022-08-08 | $6.30 | $6.35 | $5.95 | $6.17 | $6.17 | 17,772 |
| 2022-08-05 | $5.85 | $6.18 | $5.52 | $5.70 | $5.70 | 4,740 |
| 2022-08-04 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 81 |
| 2022-08-03 | $5.99 | $5.99 | $5.40 | $5.80 | $5.80 | 8,079 |
| 2022-08-02 | $5.56 | $5.56 | $5.50 | $5.55 | $5.55 | 2,034 |
| 2022-08-01 | $5.57 | $5.96 | $5.52 | $5.56 | $5.56 | 5,984 |
| 2022-07-29 | $5.61 | $6.15 | $5.61 | $6.15 | $6.15 | 4,626 |
| 2022-07-28 | $5.20 | $7.99 | $5.20 | $5.70 | $5.70 | 11,052 |
| 2022-07-27 | $5.10 | $5.10 | $4.80 | $5.10 | $5.10 | 4,517 |
| 2022-07-26 | $4.99 | $5.49 | $4.75 | $4.80 | $4.80 | 7,696 |
| 2022-07-25 | $5.50 | $5.50 | $5.04 | $5.04 | $5.04 | 5,532 |
| 2022-07-22 | $5.35 | $5.68 | $5.00 | $5.65 | $5.65 | 30,692 |
| 2022-07-21 | $5.15 | $5.39 | $5.06 | $5.39 | $5.39 | 13,722 |
| 2022-07-20 | $5.99 | $5.99 | $5.22 | $5.46 | $5.46 | 7,425 |
| 2022-07-19 | $5.09 | $5.75 | $5.09 | $5.21 | $5.21 | 18,589 |
| 2022-07-18 | $5.25 | $5.94 | $4.85 | $5.45 | $5.45 | 7,059 |
| 2022-07-15 | $5.00 | $5.00 | $4.49 | $4.55 | $4.55 | 896 |
| 2022-07-14 | $4.69 | $4.71 | $4.50 | $4.50 | $4.50 | 4,900 |
| 2022-07-13 | $4.97 | $5.12 | $4.40 | $4.50 | $4.50 | 1,888 |
| 2022-07-12 | $4.40 | $4.47 | $4.38 | $4.47 | $4.47 | 890 |
| 2022-07-11 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 367 |
| 2022-07-08 | $4.55 | $4.60 | $4.53 | $4.60 | $4.60 | 1,125 |
| 2022-07-07 | $4.45 | $4.76 | $4.45 | $4.50 | $4.50 | 4,482 |
| 2022-07-06 | $4.55 | $4.65 | $4.38 | $4.65 | $4.65 | 2,286 |
| 2022-07-05 | $4.63 | $4.65 | $4.05 | $4.55 | $4.55 | 21,528 |
| 2022-07-01 | $4.58 | $4.58 | $4.20 | $4.58 | $4.58 | 7,344 |
| 2022-06-30 | $5.00 | $5.00 | $4.55 | $4.57 | $4.57 | 18,196 |
| 2022-06-29 | $5.25 | $5.25 | $5.05 | $5.05 | $5.05 | 1,635 |
| 2022-06-28 | $5.31 | $5.83 | $5.25 | $5.25 | $5.25 | 7,778 |
| 2022-06-27 | $5.33 | $5.36 | $5.26 | $5.26 | $5.26 | 3,312 |
| 2022-06-24 | $5.55 | $5.80 | $5.55 | $5.80 | $5.80 | 2,753 |
| 2022-06-23 | $5.50 | $5.70 | $5.00 | $5.70 | $5.70 | 3,812 |
| 2022-06-22 | $5.20 | $5.90 | $5.20 | $5.90 | $5.90 | 868 |
| 2022-06-21 | $5.50 | $6.50 | $5.35 | $6.50 | $6.50 | 9,018 |
| 2022-06-17 | $5.68 | $5.68 | $5.15 | $5.15 | $5.15 | 6,904 |
| 2022-06-16 | $5.01 | $5.70 | $5.01 | $5.40 | $5.40 | 5,270 |
| 2022-06-15 | $5.80 | $5.80 | $5.50 | $5.60 | $5.60 | 6,364 |
| 2022-06-14 | $6.02 | $6.02 | $5.55 | $5.81 | $5.81 | 6,062 |
| 2022-06-13 | $7.55 | $7.55 | $5.86 | $6.00 | $6.00 | 21,074 |
| 2022-06-10 | $7.64 | $7.64 | $7.30 | $7.32 | $7.32 | 1,852 |
| 2022-06-09 | $7.89 | $7.89 | $7.89 | $7.89 | $7.89 | 380 |
| 2022-06-08 | $8.59 | $8.59 | $7.25 | $7.80 | $7.80 | 18,529 |
| 2022-06-07 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 266 |
| 2022-06-06 | $8.20 | $8.50 | $8.20 | $8.50 | $8.50 | 1,619 |
| 2022-06-03 | $7.90 | $8.24 | $7.75 | $7.88 | $7.88 | 2,520 |
| 2022-06-02 | $8.15 | $8.21 | $7.95 | $8.21 | $8.21 | 3,950 |
| 2022-06-01 | $8.15 | $8.52 | $8.15 | $8.52 | $8.52 | 540 |
| 2022-05-31 | $8.00 | $8.22 | $7.92 | $8.13 | $8.13 | 1,874 |
| 2022-05-27 | $8.57 | $8.72 | $7.55 | $7.80 | $7.80 | 22,804 |
| 2022-05-26 | $8.57 | $9.00 | $8.53 | $9.00 | $9.00 | 1,227 |
| 2022-05-25 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 316 |
| 2022-05-24 | $8.79 | $8.79 | $8.40 | $8.40 | $8.40 | 554 |
| 2022-05-23 | $8.85 | $8.90 | $8.13 | $8.79 | $8.79 | 2,832 |
| 2022-05-20 | $8.80 | $8.99 | $7.70 | $8.85 | $8.85 | 4,322 |
| 2022-05-19 | $8.97 | $9.90 | $8.87 | $9.22 | $9.22 | 3,095 |
| 2022-05-18 | $8.61 | $8.94 | $7.70 | $8.46 | $8.46 | 24,194 |
| 2022-05-17 | $8.50 | $8.72 | $8.50 | $8.72 | $8.72 | 9,880 |
| 2022-05-16 | $8.51 | $8.65 | $8.07 | $8.54 | $8.54 | 5,398 |
| 2022-05-13 | $7.70 | $8.49 | $7.70 | $7.79 | $7.79 | 23,249 |
| 2022-05-12 | $7.25 | $7.36 | $6.25 | $7.00 | $7.00 | 27,622 |
| 2022-05-11 | $8.25 | $8.25 | $7.15 | $7.31 | $7.31 | 16,078 |
| 2022-05-10 | $8.48 | $8.50 | $8.00 | $8.30 | $8.30 | 10,135 |
| 2022-05-09 | $9.58 | $9.59 | $6.31 | $8.20 | $8.20 | 34,251 |
| 2022-05-06 | $10.03 | $10.19 | $10.00 | $10.15 | $10.15 | 2,370 |
| 2022-05-05 | $10.85 | $10.85 | $9.93 | $10.10 | $10.10 | 26,079 |
| 2022-05-04 | $9.87 | $10.93 | $9.87 | $10.80 | $10.80 | 127,400 |
| 2022-05-03 | $9.71 | $10.24 | $9.60 | $9.72 | $9.72 | 42,071 |
| 2022-05-02 | $10.10 | $10.10 | $9.70 | $9.99 | $9.99 | 13,263 |
| 2022-04-29 | $12.52 | $12.52 | $10.90 | $10.95 | $10.95 | 6,153 |
| 2022-04-28 | $12.85 | $12.89 | $12.55 | $12.73 | $12.73 | 6,479 |
| 2022-04-27 | $12.95 | $13.00 | $12.85 | $12.85 | $12.85 | 9,442 |
| 2022-04-26 | $13.26 | $13.88 | $13.00 | $13.70 | $13.70 | 5,182 |
| 2022-04-25 | $13.00 | $13.75 | $12.67 | $13.70 | $13.70 | 5,182 |
| 2022-04-22 | $14.20 | $14.29 | $13.85 | $13.85 | $13.85 | 7,509 |
| 2022-04-21 | $14.50 | $14.85 | $13.84 | $14.00 | $14.00 | 11,747 |
| 2022-04-20 | $14.03 | $14.03 | $13.80 | $13.80 | $13.80 | 5,658 |
| 2022-04-19 | $12.76 | $13.80 | $12.76 | $13.75 | $13.75 | 12,940 |
| 2022-04-18 | $11.67 | $12.85 | $11.67 | $12.35 | $12.35 | 36,004 |
| 2022-04-14 | $12.18 | $12.25 | $12.02 | $12.02 | $12.02 | 9,303 |
| 2022-04-13 | $11.75 | $12.41 | $11.75 | $12.37 | $12.37 | 34,184 |
| 2022-04-12 | $11.85 | $12.98 | $11.45 | $11.51 | $11.51 | 27,519 |
| 2022-04-11 | $12.69 | $12.69 | $11.55 | $11.90 | $11.90 | 20,316 |
| 2022-04-08 | $13.30 | $13.83 | $13.15 | $13.81 | $13.81 | 7,647 |
| 2022-04-07 | $12.80 | $13.05 | $12.80 | $12.91 | $12.91 | 12,268 |
| 2022-04-06 | $13.08 | $13.08 | $12.06 | $12.80 | $12.80 | 13,020 |
| 2022-04-05 | $13.85 | $14.10 | $12.81 | $12.95 | $12.95 | 27,744 |
| 2022-04-04 | $13.80 | $14.15 | $13.40 | $13.85 | $13.85 | 44,275 |
| 2022-04-01 | $14.62 | $15.00 | $14.13 | $14.89 | $14.89 | 40,759 |
| 2022-03-31 | $16.30 | $17.30 | $14.70 | $14.70 | $14.70 | 32,352 |
| 2022-03-30 | $15.99 | $17.20 | $15.30 | $16.49 | $16.49 | 48,057 |
| 2022-03-29 | $16.59 | $17.20 | $15.65 | $15.99 | $15.99 | 38,731 |
| 2022-03-28 | $14.70 | $16.80 | $14.70 | $16.10 | $16.10 | 45,770 |
| 2022-03-25 | $13.77 | $15.20 | $13.77 | $14.09 | $14.09 | 37,618 |
| 2022-03-24 | $12.18 | $13.75 | $12.18 | $13.75 | $13.75 | 29,230 |
| 2022-03-23 | $12.03 | $12.13 | $11.50 | $12.13 | $12.13 | 16,780 |
| 2022-03-22 | $12.10 | $12.40 | $11.82 | $11.82 | $11.82 | 21,115 |
| 2022-03-21 | $11.12 | $12.03 | $10.86 | $11.20 | $11.20 | 34,431 |
| 2022-03-18 | $9.95 | $11.70 | $9.75 | $11.20 | $11.20 | 34,431 |
| 2022-03-17 | $9.80 | $10.11 | $9.80 | $10.09 | $10.09 | 8,261 |
| 2022-03-16 | $9.24 | $10.11 | $9.15 | $9.76 | $9.76 | 15,476 |
| 2022-03-15 | $8.94 | $9.22 | $8.00 | $9.22 | $9.22 | 5,353 |
| 2022-03-14 | $9.94 | $10.00 | $8.99 | $9.10 | $9.10 | 36,399 |
| 2022-03-11 | $9.10 | $9.60 | $8.62 | $9.25 | $9.25 | 40,420 |
| 2022-03-10 | $8.40 | $8.65 | $7.52 | $8.61 | $8.61 | 20,757 |
| 2022-03-09 | $8.00 | $8.93 | $8.00 | $8.33 | $8.33 | 25,647 |
| 2022-03-08 | $6.80 | $7.82 | $6.80 | $7.36 | $7.36 | 56,084 |
| 2022-03-07 | $6.55 | $7.00 | $6.40 | $6.51 | $6.51 | 20,457 |
| 2022-03-04 | $7.29 | $7.29 | $6.45 | $6.59 | $6.59 | 23,265 |
| 2022-03-03 | $7.41 | $7.41 | $7.25 | $7.29 | $7.29 | 10,210 |
| 2022-03-02 | $7.40 | $7.45 | $7.28 | $7.30 | $7.30 | 7,831 |
| 2022-03-01 | $7.15 | $7.40 | $6.93 | $7.28 | $7.28 | 26,207 |
| 2022-02-28 | $6.96 | $7.25 | $6.93 | $6.93 | $6.93 | 30,637 |
| 2022-02-25 | $6.31 | $7.24 | $5.79 | $7.19 | $7.19 | 90,659 |
| 2022-02-24 | $5.84 | $6.49 | $5.55 | $6.35 | $6.35 | 12,084 |
| 2022-02-23 | $6.61 | $6.61 | $6.21 | $6.21 | $6.21 | 5,260 |
| 2022-02-22 | $6.25 | $6.26 | $6.11 | $6.20 | $6.20 | 11,021 |
| 2022-02-18 | $6.26 | $6.57 | $6.20 | $6.55 | $6.55 | 9,614 |
| 2022-02-17 | $6.32 | $6.95 | $6.11 | $6.30 | $6.30 | 32,918 |
| 2022-02-16 | $7.15 | $7.15 | $6.70 | $6.95 | $6.95 | 16,435 |
| 2022-02-15 | $6.88 | $7.16 | $6.88 | $7.09 | $7.09 | 14,604 |
| 2022-02-14 | $6.52 | $6.60 | $6.25 | $6.60 | $6.60 | 12,504 |
| 2022-02-11 | $6.88 | $7.44 | $6.11 | $6.29 | $6.29 | 15,323 |
| 2022-02-10 | $6.95 | $7.04 | $6.65 | $6.70 | $6.70 | 11,872 |
| 2022-02-09 | $6.99 | $7.30 | $6.80 | $6.83 | $6.83 | 25,049 |
| 2022-02-08 | $6.82 | $7.16 | $6.45 | $6.80 | $6.80 | 28,375 |
| 2022-02-07 | $6.59 | $7.50 | $6.59 | $7.00 | $7.00 | 106,526 |
| 2022-02-04 | $5.95 | $5.95 | $5.81 | $5.92 | $5.92 | 18,439 |
| 2022-02-03 | $5.81 | $5.90 | $5.60 | $5.60 | $5.60 | 8,041 |
| 2022-02-02 | $6.34 | $6.34 | $5.70 | $5.90 | $5.90 | 11,389 |
| 2022-02-01 | $6.59 | $6.59 | $5.76 | $6.00 | $6.00 | 7,778 |
| 2022-01-31 | $5.69 | $6.48 | $5.69 | $6.12 | $6.12 | 12,152 |
| 2022-01-28 | $5.52 | $5.90 | $5.52 | $5.63 | $5.63 | 12,568 |
| 2022-01-27 | $5.80 | $5.90 | $5.50 | $5.52 | $5.52 | 15,948 |
| 2022-01-26 | $6.10 | $6.49 | $5.70 | $5.73 | $5.73 | 21,038 |
| 2022-01-25 | $6.35 | $6.42 | $5.71 | $5.98 | $5.98 | 30,649 |
| 2022-01-24 | $5.47 | $6.70 | $5.05 | $6.36 | $6.36 | 121,084 |
| 2022-01-21 | $7.11 | $7.55 | $5.40 | $5.71 | $5.71 | 274,427 |
| 2022-01-20 | $9.12 | $9.15 | $8.08 | $8.08 | $8.08 | 18,111 |
| 2022-01-19 | $9.15 | $9.69 | $8.70 | $9.15 | $9.15 | 33,005 |
| 2022-01-18 | $10.00 | $10.00 | $8.95 | $9.15 | $9.15 | 33,005 |
| 2022-01-14 | $10.15 | $10.15 | $9.55 | $9.71 | $9.71 | 27,151 |
| 2022-01-13 | $10.87 | $10.95 | $10.11 | $10.15 | $10.15 | 14,678 |
| 2022-01-12 | $10.90 | $11.20 | $10.35 | $10.43 | $10.43 | 18,590 |
| 2022-01-11 | $10.58 | $11.25 | $10.58 | $10.95 | $10.95 | 15,007 |
| 2022-01-10 | $11.29 | $11.29 | $10.41 | $10.49 | $10.49 | 33,008 |
| 2022-01-07 | $10.80 | $11.28 | $10.80 | $11.25 | $11.25 | 3,620 |
| 2022-01-06 | $10.70 | $11.30 | $10.60 | $10.80 | $10.80 | 9,021 |
| 2022-01-05 | $12.29 | $12.45 | $11.00 | $11.78 | $11.78 | 12,470 |
| 2022-01-04 | $12.66 | $12.66 | $12.30 | $12.36 | $12.36 | 1,681 |
| 2022-01-03 | $14.11 | $14.11 | $12.53 | $12.53 | $12.53 | 9,467 |
| 2021-12-31 | $13.50 | $13.91 | $12.20 | $12.85 | $12.85 | 13,027 |
| 2021-12-30 | $14.01 | $14.01 | $13.00 | $13.00 | $13.00 | 10,056 |
| 2021-12-29 | $13.76 | $14.73 | $13.60 | $14.03 | $14.03 | 6,436 |
| 2021-12-28 | $14.24 | $15.98 | $12.38 | $15.66 | $15.66 | 31,001 |
| 2021-12-27 | $13.60 | $14.58 | $13.50 | $14.05 | $14.05 | 26,528 |
| 2021-12-23 | $11.75 | $14.00 | $11.75 | $13.40 | $13.40 | 29,112 |
| 2021-12-22 | $11.00 | $12.60 | $11.00 | $12.60 | $12.60 | 11,641 |
| 2021-12-21 | $10.90 | $11.50 | $10.70 | $11.00 | $11.00 | 11,521 |
| 2021-12-20 | $11.00 | $11.50 | $10.75 | $10.75 | $10.75 | 5,966 |
| 2021-12-17 | $11.50 | $12.00 | $10.64 | $11.00 | $11.00 | 37,514 |
| 2021-12-16 | $12.79 | $13.50 | $12.00 | $12.00 | $12.00 | 22,725 |
| 2021-12-15 | $11.88 | $12.79 | $11.65 | $12.79 | $12.79 | 23,883 |
| 2021-12-14 | $12.50 | $12.79 | $11.73 | $12.00 | $12.00 | 73,154 |
| 2021-12-13 | $12.27 | $12.99 | $12.08 | $12.10 | $12.10 | 11,930 |
| 2021-12-10 | $13.92 | $13.92 | $12.00 | $12.30 | $12.30 | 25,755 |
| 2021-12-09 | $14.58 | $15.24 | $13.50 | $13.79 | $13.79 | 11,033 |
| 2021-12-08 | $14.50 | $14.99 | $14.00 | $14.79 | $14.79 | 11,739 |
| 2021-12-07 | $15.60 | $15.65 | $14.25 | $14.38 | $14.38 | 170,332 |
| 2021-12-06 | $18.75 | $18.75 | $14.81 | $15.32 | $15.32 | 63,336 |
| 2021-12-03 | $19.50 | $19.50 | $18.00 | $18.01 | $18.01 | 13,847 |
| 2021-12-02 | $19.16 | $19.93 | $18.00 | $19.93 | $19.93 | 34,072 |
| 2021-12-01 | $19.00 | $20.89 | $17.71 | $19.90 | $19.90 | 63,141 |
| 2021-11-30 | $20.00 | $20.00 | $16.80 | $18.01 | $18.01 | 50,689 |
| 2021-11-29 | $16.51 | $20.00 | $16.51 | $18.00 | $18.00 | 32,200 |
| 2021-11-26 | $19.22 | $19.70 | $14.00 | $16.50 | $16.50 | 52,490 |
| 2021-11-24 | $19.50 | $20.95 | $18.97 | $19.70 | $19.70 | 91,639 |
| 2021-11-23 | $17.78 | $18.50 | $17.70 | $18.50 | $18.50 | 43,716 |
| 2021-11-22 | $18.00 | $19.31 | $17.20 | $17.25 | $17.25 | 116,706 |
| 2021-11-19 | $16.00 | $17.70 | $15.70 | $17.05 | $17.05 | 31,625 |
| 2021-11-18 | $16.40 | $16.40 | $15.20 | $15.20 | $15.20 | 15,572 |
| 2021-11-17 | $16.20 | $16.85 | $15.55 | $16.85 | $16.85 | 12,710 |
| 2021-11-16 | $16.75 | $17.00 | $15.40 | $15.80 | $15.80 | 20,934 |
| 2021-11-15 | $17.51 | $19.25 | $16.60 | $17.21 | $17.21 | 46,507 |
| 2021-11-12 | $18.80 | $18.80 | $16.12 | $17.45 | $17.45 | 16,432 |
| 2021-11-11 | $16.25 | $18.99 | $15.85 | $18.35 | $18.35 | 63,173 |
| 2021-11-10 | $15.50 | $17.35 | $15.50 | $15.85 | $15.85 | 62,398 |
| 2021-11-09 | $14.05 | $15.89 | $13.96 | $15.50 | $15.50 | 30,839 |
| 2021-11-08 | $13.82 | $14.18 | $13.53 | $13.90 | $13.90 | 14,529 |
| 2021-11-05 | $14.10 | $14.10 | $13.00 | $13.68 | $13.68 | 6,201 |
| 2021-11-04 | $13.40 | $14.20 | $13.00 | $13.83 | $13.83 | 8,694 |
| 2021-11-03 | $13.75 | $14.29 | $12.91 | $12.95 | $12.95 | 20,487 |
| 2021-11-02 | $15.85 | $15.85 | $13.50 | $14.10 | $14.10 | 37,008 |
| 2021-11-01 | $13.50 | $14.70 | $13.50 | $14.10 | $14.10 | 37,008 |
| 2021-10-29 | $13.01 | $13.75 | $12.85 | $13.35 | $13.35 | 76,471 |
| 2021-10-28 | $13.00 | $13.50 | $12.60 | $12.98 | $12.98 | 35,090 |
| 2021-10-27 | $12.74 | $13.25 | $12.35 | $13.00 | $13.00 | 22,430 |
| 2021-10-26 | $14.75 | $14.75 | $12.10 | $12.80 | $12.80 | 68,639 |
| 2021-10-25 | $13.51 | $15.50 | $13.01 | $14.25 | $14.25 | 38,179 |
| 2021-10-22 | $14.00 | $14.50 | $11.20 | $13.99 | $13.99 | 64,114 |
| 2021-10-21 | $21.25 | $21.25 | $12.60 | $14.00 | $14.00 | 139,626 |
| 2021-10-20 | $21.00 | $21.75 | $15.50 | $17.50 | $17.50 | 49,524 |
| 2021-10-19 | $29.00 | $29.50 | $20.00 | $20.00 | $20.00 | 22,207 |
| 2021-10-18 | $25.00 | $40.00 | $25.00 | $25.00 | $25.00 | 8,551 |
Grayscale Zcash Trust (ZCSH) News Headlines
Recent Grayscale Zcash Trust (ZCSH) News
Similar Companies to Grayscale Zcash Trust (ZCSH) 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 | -- | -- | -- |