Zenvia Inc - Class A (ZENV) Exchange: NASDAQ
Data as of May 2, 2025
$1.71 ($0.17) 10.71%
Zenvia Inc - Class A - Daily Information
Click for more stock information on Zenvia Inc - Class A.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $1.63 |
| Previous Close | $1.71 |
| High | $1.71 |
| Low | $1.55 |
| Adjusted Open | $1.63 |
| Previous Adjusted Close | $1.71 |
| Adjusted High | $1.71 |
| Adjusted Low | $1.55 |
About Zenvia Inc - Class A (ZENV)
Zenvia Inc - Class A (ZENV) is a cloud software company that specializes in providing customer engagement services through mobile messaging, voice, and video. It was founded in 2002 and is headquartered in São Paulo, Brazil. Its products and services include messaging APIs, chatbots, voice and video APIs, business messaging tools, and contact center services. It serves over 1,000 customers in 120 countries, including numerous Fortune 500 companies. Zenvia Inc - Class A has seen remarkable growth since its inception. It has been publicly traded since 2015 and has a current market capitalization of $2.82 billion. In the first three quarters of 2020 alone, the company reported more than $96 million in total revenue, a YOY growth of over 89%. During the same period, Zenvia Inc - Class A witnessed a YOY increase in its customer base, with customers growing by 7.7%. This remarkable growth can be attributed to its consistent innovation, advanced technologies, and dedication to exceptional customer service. Zenvia Inc - Class A works with multiple networks in Brazil, the United States, Latin America, Europe, and Asia Pacific to ensure its customers have access to the highest quality of services. Additionally, Zenvia Inc - Class has been active in the startup ecosystem, investing in and partnering with different startups. The company has also actively supported the development of the software developer community in Brazil, encouraging software developers to be part of a new wave of mobile-first technologies. Overall, Zenvia Inc - Class A is a successful business that has continually been making inroads within the software industry. Its success is a testament to the power of its innovative services, strategic investments, and commitment to customer service. With its focus on developing niche service offerings and strong network, Zenvia Inc - Class A is well-positioned for future success.
Invest in Zenvia Inc - Class A (ZENV)
Historical Stock Data for Zenvia Inc - Class A (ZENV)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $1.63 | $1.71 | $1.55 | $1.71 | $1.71 | 8,409 |
| 2025-05-01 | $1.46 | $1.67 | $1.46 | $1.54 | $1.54 | 23,174 |
| 2025-04-30 | $1.52 | $1.58 | $1.43 | $1.57 | $1.57 | 24,228 |
| 2025-04-29 | $1.45 | $1.58 | $1.44 | $1.55 | $1.55 | 31,402 |
| 2025-04-28 | $1.51 | $1.54 | $1.40 | $1.47 | $1.47 | 42,784 |
| 2025-04-25 | $1.50 | $1.52 | $1.40 | $1.52 | $1.52 | 9,484 |
| 2025-04-24 | $1.30 | $1.43 | $1.29 | $1.42 | $1.42 | 51,091 |
| 2025-04-23 | $1.30 | $1.32 | $1.27 | $1.30 | $1.30 | 59,662 |
| 2025-04-22 | $1.28 | $1.32 | $1.26 | $1.28 | $1.28 | 42,196 |
| 2025-04-21 | $1.29 | $1.29 | $1.27 | $1.27 | $1.27 | 6,694 |
| 2025-04-17 | $1.29 | $1.29 | $1.24 | $1.28 | $1.28 | 32,096 |
| 2025-04-16 | $1.31 | $1.34 | $1.20 | $1.30 | $1.30 | 82,610 |
| 2025-04-15 | $1.35 | $1.36 | $1.30 | $1.31 | $1.31 | 27,635 |
| 2025-04-14 | $1.37 | $1.40 | $1.32 | $1.35 | $1.35 | 45,708 |
| 2025-04-11 | $1.37 | $1.40 | $1.36 | $1.38 | $1.38 | 25,117 |
| 2025-04-10 | $1.43 | $1.46 | $1.35 | $1.37 | $1.37 | 27,361 |
| 2025-04-09 | $1.25 | $1.51 | $1.25 | $1.45 | $1.45 | 40,897 |
| 2025-04-08 | $1.40 | $1.44 | $1.25 | $1.27 | $1.27 | 91,284 |
| 2025-04-07 | $1.43 | $1.52 | $1.37 | $1.37 | $1.37 | 38,263 |
| 2025-04-04 | $1.62 | $1.67 | $1.49 | $1.50 | $1.50 | 57,149 |
| 2025-04-03 | $1.77 | $1.89 | $1.62 | $1.71 | $1.71 | 171,889 |
| 2025-04-02 | $2.00 | $2.02 | $1.75 | $1.85 | $1.85 | 26,873 |
| 2025-04-01 | $2.11 | $2.16 | $1.91 | $1.96 | $1.96 | 51,773 |
| 2025-03-31 | $1.73 | $2.21 | $1.65 | $2.11 | $2.11 | 172,106 |
| 2025-03-28 | $1.81 | $2.10 | $1.67 | $1.77 | $1.77 | 140,871 |
| 2025-03-27 | $1.67 | $1.84 | $1.67 | $1.81 | $1.81 | 41,382 |
| 2025-03-26 | $1.60 | $1.70 | $1.60 | $1.70 | $1.70 | 34,118 |
| 2025-03-25 | $1.64 | $1.65 | $1.59 | $1.60 | $1.60 | 17,544 |
| 2025-03-24 | $1.42 | $1.61 | $1.41 | $1.58 | $1.58 | 67,095 |
| 2025-03-21 | $1.48 | $1.51 | $1.42 | $1.50 | $1.50 | 16,316 |
| 2025-03-20 | $1.54 | $1.55 | $1.45 | $1.52 | $1.52 | 39,586 |
| 2025-03-19 | $1.60 | $1.60 | $1.51 | $1.53 | $1.53 | 16,147 |
| 2025-03-18 | $1.50 | $1.55 | $1.50 | $1.51 | $1.51 | 6,073 |
| 2025-03-17 | $1.56 | $1.60 | $1.53 | $1.53 | $1.53 | 29,568 |
| 2025-03-14 | $1.62 | $1.65 | $1.50 | $1.56 | $1.56 | 300,144 |
| 2025-03-13 | $1.69 | $1.69 | $1.61 | $1.63 | $1.63 | 20,050 |
| 2025-03-12 | $1.56 | $1.71 | $1.56 | $1.66 | $1.66 | 27,774 |
| 2025-03-11 | $1.59 | $1.59 | $1.50 | $1.56 | $1.56 | 16,423 |
| 2025-03-10 | $1.69 | $1.73 | $1.54 | $1.55 | $1.55 | 27,749 |
| 2025-03-07 | $1.76 | $1.85 | $1.66 | $1.74 | $1.74 | 83,915 |
| 2025-03-06 | $1.85 | $1.93 | $1.65 | $1.80 | $1.80 | 80,955 |
| 2025-03-05 | $1.51 | $1.86 | $1.51 | $1.86 | $1.86 | 166,207 |
| 2025-03-04 | $1.69 | $1.69 | $1.02 | $1.55 | $1.55 | 868,957 |
| 2025-03-03 | $1.80 | $1.95 | $1.53 | $1.69 | $1.69 | 160,628 |
| 2025-02-28 | $1.88 | $2.00 | $1.78 | $1.87 | $1.87 | 60,890 |
| 2025-02-27 | $1.97 | $2.05 | $1.88 | $1.94 | $1.94 | 53,815 |
| 2025-02-26 | $2.01 | $2.20 | $2.01 | $2.04 | $2.04 | 76,063 |
| 2025-02-25 | $2.12 | $2.24 | $1.98 | $2.06 | $2.06 | 80,162 |
| 2025-02-24 | $2.13 | $2.23 | $1.98 | $2.14 | $2.14 | 140,158 |
| 2025-02-21 | $2.26 | $2.32 | $2.10 | $2.15 | $2.15 | 112,065 |
| 2025-02-20 | $2.14 | $2.30 | $1.87 | $2.25 | $2.25 | 243,943 |
| 2025-02-19 | $2.19 | $2.31 | $2.10 | $2.21 | $2.21 | 118,993 |
| 2025-02-18 | $2.35 | $2.35 | $2.16 | $2.21 | $2.21 | 220,016 |
| 2025-02-14 | $2.38 | $2.42 | $2.26 | $2.35 | $2.35 | 35,354 |
| 2025-02-13 | $2.34 | $2.45 | $2.30 | $2.37 | $2.37 | 20,167 |
| 2025-02-12 | $2.36 | $2.43 | $2.10 | $2.40 | $2.40 | 79,465 |
| 2025-02-11 | $2.40 | $2.46 | $2.36 | $2.36 | $2.36 | 21,551 |
| 2025-02-10 | $2.46 | $2.48 | $2.34 | $2.40 | $2.40 | 132,626 |
| 2025-02-07 | $2.56 | $2.56 | $2.38 | $2.46 | $2.46 | 159,843 |
| 2025-02-06 | $2.60 | $2.60 | $2.37 | $2.53 | $2.53 | 118,076 |
| 2025-02-05 | $2.39 | $2.51 | $2.36 | $2.48 | $2.48 | 160,617 |
| 2025-02-04 | $2.43 | $2.51 | $2.39 | $2.39 | $2.39 | 45,018 |
| 2025-02-03 | $2.50 | $2.62 | $2.26 | $2.40 | $2.40 | 86,321 |
| 2025-01-31 | $2.61 | $2.64 | $2.41 | $2.52 | $2.52 | 80,735 |
| 2025-01-30 | $2.64 | $2.68 | $2.47 | $2.58 | $2.58 | 278,406 |
| 2025-01-29 | $2.54 | $2.74 | $2.54 | $2.63 | $2.63 | 390,029 |
| 2025-01-28 | $2.37 | $2.44 | $2.25 | $2.38 | $2.38 | 37,421 |
| 2025-01-27 | $2.35 | $2.52 | $2.32 | $2.37 | $2.37 | 63,216 |
| 2025-01-24 | $2.42 | $2.58 | $2.37 | $2.45 | $2.45 | 47,562 |
| 2025-01-23 | $2.42 | $2.46 | $2.30 | $2.40 | $2.40 | 52,281 |
| 2025-01-22 | $2.50 | $2.62 | $2.33 | $2.40 | $2.40 | 127,216 |
| 2025-01-21 | $2.38 | $2.67 | $2.36 | $2.48 | $2.48 | 201,025 |
| 2025-01-17 | $2.55 | $2.63 | $2.26 | $2.33 | $2.33 | 234,520 |
| 2025-01-16 | $2.45 | $2.69 | $2.45 | $2.55 | $2.55 | 98,936 |
| 2025-01-15 | $2.58 | $2.77 | $2.48 | $2.60 | $2.60 | 121,763 |
| 2025-01-14 | $2.53 | $2.71 | $2.29 | $2.45 | $2.45 | 170,238 |
| 2025-01-13 | $2.65 | $2.77 | $2.56 | $2.61 | $2.61 | 170,390 |
| 2025-01-10 | $2.50 | $2.67 | $2.30 | $2.64 | $2.64 | 184,568 |
| 2025-01-08 | $3.00 | $3.00 | $2.52 | $2.59 | $2.59 | 217,633 |
| 2025-01-07 | $2.97 | $3.03 | $2.76 | $2.90 | $2.90 | 246,129 |
| 2025-01-06 | $2.21 | $2.94 | $2.21 | $2.82 | $2.82 | 587,591 |
| 2025-01-03 | $2.21 | $2.26 | $2.08 | $2.23 | $2.23 | 53,616 |
| 2025-01-02 | $2.34 | $2.34 | $2.11 | $2.13 | $2.13 | 103,283 |
| 2024-12-31 | $2.20 | $2.44 | $2.20 | $2.33 | $2.33 | 107,454 |
| 2024-12-30 | $2.24 | $2.30 | $2.10 | $2.16 | $2.16 | 192,042 |
| 2024-12-27 | $1.92 | $2.15 | $1.92 | $2.13 | $2.13 | 201,366 |
| 2024-12-26 | $1.90 | $1.97 | $1.82 | $1.92 | $1.92 | 79,417 |
| 2024-12-24 | $2.05 | $2.06 | $1.82 | $1.95 | $1.95 | 45,759 |
| 2024-12-23 | $1.72 | $1.98 | $1.62 | $1.98 | $1.98 | 176,448 |
| 2024-12-20 | $1.73 | $1.73 | $1.55 | $1.62 | $1.62 | 107,869 |
| 2024-12-19 | $1.70 | $1.78 | $1.66 | $1.72 | $1.72 | 52,473 |
| 2024-12-18 | $1.67 | $1.77 | $1.66 | $1.70 | $1.70 | 98,074 |
| 2024-12-17 | $1.65 | $1.76 | $1.61 | $1.68 | $1.68 | 133,109 |
| 2024-12-16 | $1.70 | $1.71 | $1.65 | $1.69 | $1.69 | 79,403 |
| 2024-12-13 | $1.63 | $1.71 | $1.63 | $1.70 | $1.70 | 15,645 |
| 2024-12-12 | $1.67 | $1.67 | $1.62 | $1.65 | $1.65 | 19,794 |
| 2024-12-11 | $1.79 | $1.79 | $1.61 | $1.67 | $1.67 | 38,924 |
| 2024-12-10 | $1.65 | $1.70 | $1.53 | $1.66 | $1.66 | 34,288 |
| 2024-12-09 | $1.55 | $1.68 | $1.55 | $1.64 | $1.64 | 78,371 |
| 2024-12-06 | $1.56 | $1.61 | $1.50 | $1.55 | $1.55 | 43,369 |
| 2024-12-05 | $1.53 | $1.60 | $1.46 | $1.55 | $1.55 | 60,134 |
| 2024-12-04 | $1.52 | $1.67 | $1.50 | $1.50 | $1.50 | 62,597 |
| 2024-12-03 | $1.55 | $1.56 | $1.46 | $1.50 | $1.50 | 91,787 |
| 2024-12-02 | $1.64 | $1.66 | $1.51 | $1.56 | $1.56 | 53,968 |
| 2024-11-29 | $1.72 | $1.72 | $1.53 | $1.64 | $1.64 | 55,799 |
| 2024-11-27 | $1.71 | $1.78 | $1.65 | $1.72 | $1.72 | 59,541 |
| 2024-11-26 | $1.51 | $1.78 | $1.51 | $1.72 | $1.72 | 156,456 |
| 2024-11-25 | $1.47 | $1.53 | $1.42 | $1.53 | $1.53 | 90,797 |
| 2024-11-22 | $1.41 | $1.50 | $1.38 | $1.40 | $1.40 | 136,995 |
| 2024-11-21 | $1.36 | $1.50 | $1.30 | $1.36 | $1.36 | 156,041 |
| 2024-11-20 | $1.25 | $1.36 | $1.25 | $1.34 | $1.34 | 94,934 |
| 2024-11-19 | $1.30 | $1.55 | $1.12 | $1.23 | $1.23 | 727,982 |
| 2024-11-18 | $1.17 | $1.22 | $1.13 | $1.16 | $1.16 | 60,467 |
| 2024-11-15 | $1.17 | $1.18 | $1.14 | $1.16 | $1.16 | 7,134 |
| 2024-11-14 | $1.15 | $1.20 | $1.13 | $1.19 | $1.19 | 62,308 |
| 2024-11-13 | $1.16 | $1.20 | $1.12 | $1.12 | $1.12 | 42,682 |
| 2024-11-12 | $1.20 | $1.22 | $1.17 | $1.19 | $1.19 | 28,706 |
| 2024-11-11 | $1.30 | $1.30 | $1.16 | $1.22 | $1.22 | 129,847 |
| 2024-11-08 | $1.24 | $1.33 | $1.24 | $1.33 | $1.33 | 72,047 |
| 2024-11-07 | $1.25 | $1.25 | $1.21 | $1.23 | $1.23 | 12,755 |
| 2024-11-06 | $1.19 | $1.30 | $1.19 | $1.19 | $1.19 | 41,831 |
| 2024-11-05 | $1.22 | $1.24 | $1.15 | $1.18 | $1.18 | 16,880 |
| 2024-11-04 | $1.23 | $1.26 | $1.18 | $1.21 | $1.21 | 27,736 |
| 2024-11-01 | $1.31 | $1.33 | $1.22 | $1.25 | $1.25 | 126,200 |
| 2024-10-31 | $1.31 | $1.34 | $1.30 | $1.32 | $1.32 | 4,706 |
| 2024-10-30 | $1.34 | $1.40 | $1.31 | $1.34 | $1.34 | 14,902 |
| 2024-10-29 | $1.37 | $1.44 | $1.35 | $1.42 | $1.42 | 29,163 |
| 2024-10-28 | $1.45 | $1.45 | $1.36 | $1.39 | $1.39 | 13,185 |
| 2024-10-25 | $1.35 | $1.44 | $1.35 | $1.41 | $1.41 | 13,435 |
| 2024-10-24 | $1.27 | $1.32 | $1.26 | $1.30 | $1.30 | 18,909 |
| 2024-10-23 | $1.37 | $1.40 | $1.25 | $1.29 | $1.29 | 54,890 |
| 2024-10-22 | $1.46 | $1.46 | $1.35 | $1.35 | $1.35 | 20,496 |
| 2024-10-21 | $1.50 | $1.51 | $1.48 | $1.48 | $1.48 | 2,302 |
| 2024-10-18 | $1.44 | $1.55 | $1.44 | $1.53 | $1.53 | 17,935 |
| 2024-10-17 | $1.55 | $1.55 | $1.49 | $1.52 | $1.52 | 5,144 |
| 2024-10-16 | $1.51 | $1.56 | $1.51 | $1.55 | $1.55 | 9,593 |
| 2024-10-15 | $1.40 | $1.60 | $1.40 | $1.60 | $1.60 | 37,160 |
| 2024-10-14 | $1.40 | $1.46 | $1.40 | $1.41 | $1.41 | 12,165 |
| 2024-10-11 | $1.38 | $1.50 | $1.38 | $1.40 | $1.40 | 52,867 |
| 2024-10-10 | $1.45 | $1.52 | $1.45 | $1.52 | $1.52 | 1,814 |
| 2024-10-09 | $1.50 | $1.59 | $1.38 | $1.46 | $1.46 | 19,309 |
| 2024-10-08 | $1.43 | $1.48 | $1.41 | $1.48 | $1.48 | 10,453 |
| 2024-10-07 | $1.42 | $1.44 | $1.35 | $1.38 | $1.38 | 33,800 |
| 2024-10-04 | $1.49 | $1.49 | $1.40 | $1.44 | $1.44 | 9,509 |
| 2024-10-03 | $1.53 | $1.54 | $1.41 | $1.44 | $1.44 | 27,707 |
| 2024-10-02 | $1.52 | $1.52 | $1.46 | $1.50 | $1.50 | 14,907 |
| 2024-10-01 | $1.51 | $1.52 | $1.48 | $1.52 | $1.52 | 6,865 |
| 2024-09-30 | $1.55 | $1.55 | $1.50 | $1.50 | $1.50 | 15,933 |
| 2024-09-27 | $1.59 | $1.59 | $1.52 | $1.59 | $1.59 | 20,079 |
| 2024-09-26 | $1.50 | $1.56 | $1.50 | $1.54 | $1.54 | 19,823 |
| 2024-09-25 | $1.50 | $1.51 | $1.50 | $1.51 | $1.51 | 3,301 |
| 2024-09-24 | $1.51 | $1.52 | $1.50 | $1.51 | $1.51 | 5,369 |
| 2024-09-23 | $1.46 | $1.52 | $1.45 | $1.48 | $1.48 | 4,233 |
| 2024-09-20 | $1.52 | $1.52 | $1.47 | $1.50 | $1.50 | 1,365 |
| 2024-09-19 | $1.58 | $1.58 | $1.47 | $1.50 | $1.50 | 8,136 |
| 2024-09-18 | $1.47 | $1.56 | $1.45 | $1.47 | $1.47 | 7,504 |
| 2024-09-17 | $1.47 | $1.53 | $1.41 | $1.49 | $1.49 | 24,381 |
| 2024-09-16 | $1.46 | $1.54 | $1.35 | $1.41 | $1.41 | 31,547 |
| 2024-09-13 | $1.47 | $1.51 | $1.40 | $1.42 | $1.42 | 67,390 |
| 2024-09-12 | $1.42 | $1.62 | $1.42 | $1.52 | $1.52 | 16,707 |
| 2024-09-11 | $1.41 | $1.49 | $1.31 | $1.45 | $1.45 | 41,842 |
| 2024-09-10 | $1.49 | $1.53 | $1.37 | $1.45 | $1.45 | 20,942 |
| 2024-09-09 | $1.60 | $1.67 | $1.46 | $1.53 | $1.53 | 47,373 |
| 2024-09-06 | $1.70 | $1.79 | $1.61 | $1.61 | $1.61 | 42,059 |
| 2024-09-05 | $1.63 | $1.76 | $1.60 | $1.65 | $1.65 | 17,810 |
| 2024-09-04 | $1.70 | $1.78 | $1.63 | $1.64 | $1.64 | 30,915 |
| 2024-09-03 | $1.70 | $1.73 | $1.67 | $1.71 | $1.71 | 11,390 |
| 2024-08-30 | $1.74 | $1.78 | $1.68 | $1.73 | $1.73 | 18,546 |
| 2024-08-29 | $1.70 | $1.74 | $1.68 | $1.70 | $1.70 | 4,505 |
| 2024-08-28 | $1.79 | $1.79 | $1.70 | $1.70 | $1.70 | 11,341 |
| 2024-08-27 | $1.79 | $1.87 | $1.76 | $1.80 | $1.80 | 5,535 |
| 2024-08-26 | $1.88 | $1.90 | $1.78 | $1.83 | $1.83 | 18,495 |
| 2024-08-23 | $1.89 | $1.89 | $1.81 | $1.84 | $1.84 | 5,560 |
| 2024-08-22 | $1.82 | $1.93 | $1.77 | $1.85 | $1.85 | 11,142 |
| 2024-08-21 | $1.98 | $1.98 | $1.78 | $1.86 | $1.86 | 23,415 |
| 2024-08-20 | $1.89 | $1.98 | $1.82 | $1.88 | $1.88 | 17,832 |
| 2024-08-19 | $1.71 | $1.95 | $1.65 | $1.86 | $1.86 | 18,245 |
| 2024-08-16 | $1.69 | $1.76 | $1.61 | $1.65 | $1.65 | 78,555 |
| 2024-08-15 | $1.58 | $1.70 | $1.58 | $1.70 | $1.70 | 17,666 |
| 2024-08-14 | $1.80 | $1.80 | $1.55 | $1.56 | $1.56 | 35,179 |
| 2024-08-13 | $1.76 | $1.79 | $1.61 | $1.64 | $1.64 | 27,502 |
| 2024-08-12 | $1.66 | $1.86 | $1.60 | $1.69 | $1.69 | 74,190 |
| 2024-08-09 | $1.70 | $1.74 | $1.62 | $1.71 | $1.71 | 28,989 |
| 2024-08-08 | $1.73 | $1.77 | $1.66 | $1.66 | $1.66 | 38,253 |
| 2024-08-07 | $1.84 | $1.84 | $1.72 | $1.72 | $1.72 | 3,860 |
| 2024-08-06 | $1.72 | $1.84 | $1.72 | $1.80 | $1.80 | 10,865 |
| 2024-08-05 | $1.65 | $1.85 | $1.60 | $1.73 | $1.73 | 57,926 |
| 2024-08-02 | $1.75 | $1.83 | $1.70 | $1.79 | $1.79 | 32,186 |
| 2024-08-01 | $1.89 | $1.89 | $1.75 | $1.79 | $1.79 | 59,026 |
| 2024-07-31 | $1.96 | $2.00 | $1.87 | $1.90 | $1.90 | 46,867 |
| 2024-07-30 | $2.05 | $2.07 | $1.95 | $1.95 | $1.95 | 67,671 |
| 2024-07-29 | $1.95 | $2.09 | $1.91 | $2.05 | $2.05 | 107,296 |
| 2024-07-26 | $1.93 | $1.98 | $1.80 | $1.86 | $1.86 | 50,420 |
| 2024-07-25 | $1.94 | $1.97 | $1.80 | $1.80 | $1.80 | 54,256 |
| 2024-07-24 | $1.92 | $1.96 | $1.89 | $1.90 | $1.90 | 5,112 |
| 2024-07-23 | $1.95 | $2.03 | $1.90 | $1.93 | $1.93 | 69,386 |
| 2024-07-22 | $1.90 | $2.05 | $1.90 | $1.98 | $1.98 | 54,302 |
| 2024-07-19 | $1.99 | $1.99 | $1.87 | $1.92 | $1.92 | 20,311 |
| 2024-07-18 | $1.95 | $2.11 | $1.83 | $2.03 | $2.03 | 94,976 |
| 2024-07-17 | $1.99 | $2.10 | $1.85 | $1.86 | $1.86 | 148,763 |
| 2024-07-16 | $1.81 | $2.03 | $1.75 | $2.00 | $2.00 | 211,629 |
| 2024-07-15 | $2.23 | $2.27 | $1.55 | $1.60 | $1.60 | 646,548 |
| 2024-07-12 | $2.40 | $2.40 | $2.10 | $2.28 | $2.28 | 92,775 |
| 2024-07-11 | $2.50 | $2.50 | $2.35 | $2.44 | $2.44 | 23,528 |
| 2024-07-10 | $2.45 | $2.57 | $2.42 | $2.43 | $2.43 | 13,392 |
| 2024-07-09 | $2.51 | $2.52 | $2.40 | $2.49 | $2.49 | 7,488 |
| 2024-07-08 | $2.55 | $2.55 | $2.44 | $2.50 | $2.50 | 16,336 |
| 2024-07-05 | $2.41 | $2.53 | $2.40 | $2.48 | $2.48 | 21,476 |
| 2024-07-03 | $2.48 | $2.62 | $2.40 | $2.40 | $2.40 | 47,010 |
| 2024-07-02 | $2.68 | $2.70 | $2.51 | $2.51 | $2.51 | 33,603 |
| 2024-07-01 | $2.51 | $2.65 | $2.51 | $2.57 | $2.57 | 12,130 |
| 2024-06-28 | $2.69 | $2.70 | $2.59 | $2.59 | $2.59 | 44,826 |
| 2024-06-27 | $2.69 | $2.69 | $2.60 | $2.67 | $2.67 | 28,470 |
| 2024-06-26 | $2.60 | $2.89 | $2.60 | $2.64 | $2.64 | 29,950 |
| 2024-06-25 | $2.91 | $2.92 | $2.58 | $2.76 | $2.76 | 55,753 |
| 2024-06-24 | $2.47 | $2.92 | $2.47 | $2.92 | $2.92 | 52,034 |
| 2024-06-21 | $2.58 | $2.60 | $2.42 | $2.43 | $2.43 | 40,960 |
| 2024-06-20 | $2.79 | $3.03 | $2.56 | $2.60 | $2.60 | 68,332 |
| 2024-06-18 | $2.98 | $3.30 | $2.89 | $2.90 | $2.90 | 193,582 |
| 2024-06-17 | $2.86 | $2.98 | $2.85 | $2.98 | $2.98 | 29,940 |
| 2024-06-14 | $2.90 | $2.92 | $2.74 | $2.74 | $2.74 | 72,496 |
| 2024-06-13 | $3.00 | $3.00 | $2.85 | $2.91 | $2.91 | 28,731 |
| 2024-06-12 | $2.98 | $2.98 | $2.61 | $2.94 | $2.94 | 44,223 |
| 2024-06-11 | $2.90 | $2.94 | $2.78 | $2.89 | $2.89 | 14,908 |
| 2024-06-10 | $3.02 | $3.04 | $2.80 | $2.93 | $2.93 | 18,827 |
| 2024-06-07 | $3.15 | $3.15 | $3.00 | $3.05 | $3.05 | 16,935 |
| 2024-06-06 | $3.11 | $3.28 | $3.11 | $3.15 | $3.15 | 62,031 |
| 2024-06-05 | $3.32 | $3.34 | $2.89 | $3.11 | $3.11 | 84,157 |
| 2024-06-04 | $3.15 | $3.38 | $3.15 | $3.27 | $3.27 | 20,233 |
| 2024-06-03 | $3.10 | $3.28 | $3.00 | $3.16 | $3.16 | 51,432 |
| 2024-05-31 | $2.91 | $3.24 | $2.87 | $3.10 | $3.10 | 47,051 |
| 2024-05-30 | $3.04 | $3.04 | $2.73 | $2.94 | $2.94 | 99,018 |
| 2024-05-29 | $3.10 | $3.15 | $2.80 | $3.04 | $3.04 | 69,403 |
| 2024-05-28 | $3.39 | $3.50 | $3.00 | $3.07 | $3.07 | 72,297 |
| 2024-05-24 | $3.73 | $3.73 | $3.25 | $3.43 | $3.43 | 89,533 |
| 2024-05-23 | $3.50 | $3.75 | $3.34 | $3.73 | $3.73 | 126,546 |
| 2024-05-22 | $3.20 | $3.50 | $3.02 | $3.44 | $3.44 | 104,437 |
| 2024-05-21 | $3.40 | $3.61 | $2.85 | $3.30 | $3.30 | 346,224 |
| 2024-05-20 | $2.44 | $3.88 | $2.25 | $3.85 | $3.85 | 609,159 |
| 2024-05-17 | $2.23 | $2.30 | $2.23 | $2.30 | $2.30 | 71,848 |
| 2024-05-16 | $2.23 | $2.30 | $2.12 | $2.23 | $2.23 | 65,728 |
| 2024-05-15 | $2.29 | $2.31 | $2.23 | $2.23 | $2.23 | 11,629 |
| 2024-05-14 | $2.25 | $2.35 | $2.23 | $2.32 | $2.32 | 38,156 |
| 2024-05-13 | $2.35 | $2.36 | $2.08 | $2.23 | $2.23 | 48,791 |
| 2024-05-10 | $2.35 | $2.37 | $2.26 | $2.29 | $2.29 | 67,490 |
| 2024-05-09 | $2.27 | $2.39 | $2.25 | $2.32 | $2.32 | 34,627 |
| 2024-05-08 | $2.20 | $2.24 | $2.17 | $2.21 | $2.21 | 34,268 |
| 2024-05-07 | $2.01 | $2.17 | $2.01 | $2.15 | $2.15 | 22,821 |
| 2024-05-06 | $2.05 | $2.09 | $2.00 | $2.07 | $2.07 | 42,757 |
| 2024-05-03 | $2.00 | $2.07 | $2.00 | $2.04 | $2.04 | 11,050 |
| 2024-05-02 | $1.95 | $2.07 | $1.91 | $1.96 | $1.96 | 40,251 |
| 2024-05-01 | $2.03 | $2.10 | $1.90 | $1.98 | $1.98 | 67,353 |
| 2024-04-30 | $2.01 | $2.11 | $1.85 | $2.10 | $2.10 | 88,648 |
| 2024-04-29 | $2.25 | $2.29 | $2.00 | $2.09 | $2.09 | 34,562 |
| 2024-04-26 | $2.30 | $2.30 | $2.13 | $2.27 | $2.27 | 35,814 |
| 2024-04-25 | $2.22 | $2.39 | $2.06 | $2.20 | $2.20 | 34,464 |
| 2024-04-24 | $2.18 | $2.20 | $2.08 | $2.20 | $2.20 | 53,219 |
| 2024-04-23 | $2.20 | $2.28 | $2.12 | $2.22 | $2.22 | 16,042 |
| 2024-04-22 | $2.19 | $2.23 | $2.10 | $2.17 | $2.17 | 21,457 |
| 2024-04-19 | $2.01 | $2.24 | $2.00 | $2.10 | $2.10 | 57,082 |
| 2024-04-18 | $2.20 | $2.22 | $2.03 | $2.07 | $2.07 | 28,959 |
| 2024-04-17 | $2.23 | $2.31 | $2.16 | $2.19 | $2.19 | 52,843 |
| 2024-04-16 | $2.36 | $2.48 | $2.21 | $2.27 | $2.27 | 55,830 |
| 2024-04-15 | $2.42 | $2.59 | $2.36 | $2.38 | $2.38 | 100,756 |
| 2024-04-12 | $2.31 | $2.47 | $2.31 | $2.45 | $2.45 | 34,044 |
| 2024-04-11 | $2.23 | $2.45 | $2.22 | $2.37 | $2.37 | 61,751 |
| 2024-04-10 | $2.25 | $2.31 | $2.05 | $2.22 | $2.22 | 68,847 |
| 2024-04-09 | $2.29 | $2.32 | $2.22 | $2.28 | $2.28 | 26,855 |
| 2024-04-08 | $2.19 | $2.32 | $2.19 | $2.24 | $2.24 | 67,749 |
| 2024-04-05 | $2.31 | $2.42 | $2.16 | $2.18 | $2.18 | 81,788 |
| 2024-04-04 | $2.32 | $2.41 | $2.25 | $2.26 | $2.26 | 82,923 |
| 2024-04-03 | $2.55 | $2.55 | $2.29 | $2.34 | $2.34 | 167,524 |
| 2024-04-02 | $2.83 | $2.85 | $2.53 | $2.63 | $2.63 | 120,780 |
| 2024-04-01 | $2.87 | $2.97 | $2.76 | $2.85 | $2.85 | 345,066 |
| 2024-03-28 | $2.39 | $2.80 | $2.39 | $2.66 | $2.66 | 376,307 |
| 2024-03-27 | $2.29 | $2.39 | $2.23 | $2.37 | $2.37 | 92,663 |
| 2024-03-26 | $2.15 | $2.28 | $2.12 | $2.27 | $2.27 | 58,128 |
| 2024-03-25 | $2.22 | $2.22 | $2.10 | $2.15 | $2.15 | 25,578 |
| 2024-03-22 | $2.23 | $2.23 | $2.08 | $2.15 | $2.15 | 36,478 |
| 2024-03-21 | $2.10 | $2.23 | $2.06 | $2.18 | $2.18 | 50,095 |
| 2024-03-20 | $1.94 | $2.16 | $1.93 | $2.15 | $2.15 | 68,077 |
| 2024-03-19 | $1.99 | $2.24 | $1.95 | $1.97 | $1.97 | 41,091 |
| 2024-03-18 | $1.94 | $2.09 | $1.93 | $1.93 | $1.93 | 11,275 |
| 2024-03-15 | $2.00 | $2.15 | $1.86 | $1.93 | $1.93 | 106,362 |
| 2024-03-14 | $2.07 | $2.09 | $2.06 | $2.06 | $2.06 | 24,803 |
| 2024-03-13 | $2.06 | $2.09 | $2.02 | $2.04 | $2.04 | 6,949 |
| 2024-03-12 | $2.05 | $2.09 | $1.99 | $2.04 | $2.04 | 23,059 |
| 2024-03-11 | $2.01 | $2.06 | $1.96 | $2.00 | $2.00 | 44,166 |
| 2024-03-08 | $2.32 | $2.32 | $2.00 | $2.05 | $2.05 | 74,406 |
| 2024-03-07 | $2.03 | $2.42 | $2.03 | $2.28 | $2.28 | 197,757 |
| 2024-03-06 | $2.03 | $2.09 | $2.03 | $2.05 | $2.05 | 16,853 |
| 2024-03-05 | $2.01 | $2.12 | $2.01 | $2.08 | $2.08 | 22,668 |
| 2024-03-04 | $2.04 | $2.15 | $1.91 | $2.10 | $2.10 | 63,530 |
| 2024-03-01 | $2.09 | $2.09 | $1.96 | $2.06 | $2.06 | 66,388 |
| 2024-02-29 | $1.85 | $2.09 | $1.79 | $2.05 | $2.05 | 106,371 |
| 2024-02-28 | $1.94 | $1.94 | $1.79 | $1.80 | $1.80 | 57,937 |
| 2024-02-27 | $1.93 | $1.94 | $1.83 | $1.90 | $1.90 | 40,312 |
| 2024-02-26 | $1.96 | $1.97 | $1.82 | $1.83 | $1.83 | 63,570 |
| 2024-02-23 | $2.08 | $2.08 | $1.90 | $1.91 | $1.91 | 69,888 |
| 2024-02-22 | $2.08 | $2.19 | $2.03 | $2.12 | $2.12 | 80,524 |
| 2024-02-21 | $2.20 | $2.33 | $2.02 | $2.15 | $2.15 | 161,292 |
| 2024-02-20 | $1.96 | $2.24 | $1.88 | $2.20 | $2.20 | 369,857 |
| 2024-02-16 | $1.90 | $2.02 | $1.85 | $1.91 | $1.91 | 58,190 |
| 2024-02-15 | $1.86 | $2.10 | $1.83 | $1.96 | $1.96 | 86,720 |
| 2024-02-14 | $1.94 | $1.94 | $1.81 | $1.90 | $1.90 | 76,534 |
| 2024-02-13 | $2.18 | $2.18 | $1.75 | $1.84 | $1.84 | 150,768 |
| 2024-02-12 | $1.83 | $2.27 | $1.83 | $2.09 | $2.09 | 175,027 |
| 2024-02-09 | $2.14 | $2.14 | $1.84 | $1.92 | $1.92 | 143,381 |
| 2024-02-08 | $2.04 | $2.13 | $1.91 | $2.07 | $2.07 | 258,387 |
| 2024-02-07 | $1.82 | $2.37 | $1.80 | $2.10 | $2.10 | 1,765,316 |
| 2024-02-06 | $1.48 | $1.90 | $1.40 | $1.78 | $1.78 | 6,526,828 |
| 2024-02-05 | $1.11 | $1.28 | $1.06 | $1.15 | $1.15 | 62,073 |
| 2024-02-02 | $1.13 | $1.14 | $1.12 | $1.12 | $1.12 | 5,606 |
| 2024-02-01 | $1.13 | $1.13 | $1.13 | $1.13 | $1.13 | 3,200 |
| 2024-01-31 | $1.14 | $1.15 | $1.12 | $1.14 | $1.14 | 12,997 |
| 2024-01-30 | $1.13 | $1.14 | $1.11 | $1.14 | $1.14 | 6,586 |
| 2024-01-29 | $1.12 | $1.14 | $1.11 | $1.13 | $1.13 | 9,416 |
| 2024-01-26 | $1.11 | $1.12 | $1.09 | $1.11 | $1.11 | 4,079 |
| 2024-01-25 | $1.10 | $1.13 | $1.10 | $1.10 | $1.10 | 16,313 |
| 2024-01-24 | $1.09 | $1.10 | $1.08 | $1.08 | $1.08 | 8,497 |
| 2024-01-23 | $1.03 | $1.12 | $1.01 | $1.07 | $1.07 | 30,923 |
| 2024-01-22 | $1.16 | $1.16 | $1.05 | $1.06 | $1.06 | 12,490 |
| 2024-01-19 | $1.10 | $1.18 | $1.00 | $1.12 | $1.12 | 74,279 |
| 2024-01-18 | $1.13 | $1.13 | $1.10 | $1.11 | $1.11 | 23,799 |
| 2024-01-17 | $1.10 | $1.14 | $1.10 | $1.13 | $1.13 | 4,223 |
| 2024-01-16 | $1.14 | $1.17 | $1.11 | $1.13 | $1.13 | 15,407 |
| 2024-01-12 | $1.14 | $1.18 | $1.14 | $1.15 | $1.15 | 9,138 |
| 2024-01-11 | $1.18 | $1.20 | $1.14 | $1.16 | $1.16 | 22,477 |
| 2024-01-10 | $1.24 | $1.24 | $1.19 | $1.21 | $1.21 | 16,566 |
| 2024-01-09 | $1.18 | $1.24 | $1.17 | $1.22 | $1.22 | 22,051 |
| 2024-01-08 | $1.18 | $1.24 | $1.17 | $1.19 | $1.19 | 15,511 |
| 2024-01-05 | $1.17 | $1.19 | $1.15 | $1.15 | $1.15 | 6,200 |
| 2024-01-04 | $1.18 | $1.20 | $1.15 | $1.17 | $1.17 | 12,079 |
| 2024-01-03 | $1.22 | $1.22 | $1.16 | $1.16 | $1.16 | 7,725 |
| 2024-01-02 | $1.18 | $1.25 | $1.12 | $1.24 | $1.24 | 43,288 |
| 2023-12-29 | $1.19 | $1.25 | $1.18 | $1.18 | $1.18 | 16,542 |
| 2023-12-28 | $1.24 | $1.25 | $1.20 | $1.22 | $1.22 | 24,641 |
| 2023-12-27 | $1.23 | $1.25 | $1.17 | $1.23 | $1.23 | 15,967 |
| 2023-12-26 | $1.34 | $1.34 | $1.15 | $1.15 | $1.15 | 65,518 |
| 2023-12-22 | $1.23 | $1.35 | $1.14 | $1.24 | $1.24 | 138,082 |
| 2023-12-21 | $1.19 | $1.23 | $1.13 | $1.18 | $1.18 | 72,412 |
| 2023-12-20 | $1.11 | $1.21 | $1.11 | $1.18 | $1.18 | 108,708 |
| 2023-12-19 | $1.06 | $1.13 | $1.03 | $1.12 | $1.12 | 43,458 |
| 2023-12-18 | $1.05 | $1.08 | $0.97 | $1.02 | $1.02 | 37,900 |
| 2023-12-15 | $1.03 | $1.04 | $0.98 | $1.03 | $1.03 | 16,160 |
| 2023-12-14 | $0.99 | $1.06 | $0.99 | $1.06 | $1.06 | 13,544 |
| 2023-12-13 | $1.00 | $1.06 | $0.88 | $0.99 | $0.99 | 21,734 |
| 2023-12-12 | $0.97 | $1.00 | $0.95 | $0.97 | $0.97 | 36,710 |
| 2023-12-11 | $1.05 | $1.11 | $1.01 | $1.02 | $1.02 | 40,358 |
| 2023-12-08 | $1.09 | $1.14 | $1.05 | $1.05 | $1.05 | 30,299 |
| 2023-12-07 | $1.08 | $1.15 | $1.04 | $1.06 | $1.06 | 32,165 |
| 2023-12-06 | $1.06 | $1.10 | $1.06 | $1.09 | $1.09 | 9,350 |
| 2023-12-05 | $1.07 | $1.09 | $1.05 | $1.06 | $1.06 | 17,224 |
| 2023-12-04 | $1.05 | $1.10 | $1.04 | $1.05 | $1.05 | 28,596 |
| 2023-12-01 | $1.05 | $1.09 | $1.05 | $1.08 | $1.08 | 47,950 |
| 2023-11-30 | $1.03 | $1.07 | $1.03 | $1.06 | $1.06 | 22,798 |
| 2023-11-29 | $1.07 | $1.10 | $1.03 | $1.04 | $1.04 | 31,497 |
| 2023-11-28 | $1.04 | $1.13 | $1.04 | $1.07 | $1.07 | 10,042 |
| 2023-11-27 | $1.07 | $1.14 | $1.04 | $1.05 | $1.05 | 29,157 |
| 2023-11-24 | $1.06 | $1.12 | $1.06 | $1.12 | $1.12 | 30,624 |
| 2023-11-22 | $1.00 | $1.08 | $1.00 | $1.06 | $1.06 | 47,731 |
| 2023-11-21 | $1.01 | $1.09 | $0.97 | $1.04 | $1.04 | 32,554 |
| 2023-11-20 | $0.88 | $1.09 | $0.88 | $1.05 | $1.05 | 75,793 |
| 2023-11-17 | $1.22 | $1.23 | $0.80 | $1.05 | $1.05 | 128,637 |
| 2023-11-16 | $1.28 | $1.28 | $1.20 | $1.23 | $1.23 | 25,587 |
| 2023-11-15 | $1.31 | $1.31 | $1.18 | $1.25 | $1.25 | 13,147 |
| 2023-11-14 | $1.27 | $1.33 | $1.25 | $1.26 | $1.26 | 13,966 |
| 2023-11-13 | $1.16 | $1.33 | $1.10 | $1.22 | $1.22 | 39,652 |
| 2023-11-10 | $1.26 | $1.27 | $0.98 | $1.20 | $1.20 | 87,047 |
| 2023-11-09 | $1.31 | $1.34 | $1.24 | $1.24 | $1.24 | 42,336 |
| 2023-11-08 | $1.34 | $1.39 | $1.30 | $1.32 | $1.32 | 23,345 |
| 2023-11-07 | $1.40 | $1.41 | $1.32 | $1.35 | $1.35 | 26,152 |
| 2023-11-06 | $1.43 | $1.45 | $1.35 | $1.40 | $1.40 | 65,240 |
| 2023-11-03 | $1.29 | $1.43 | $1.29 | $1.39 | $1.39 | 152,368 |
| 2023-11-02 | $1.18 | $1.30 | $1.17 | $1.29 | $1.29 | 271,592 |
| 2023-11-01 | $1.00 | $1.18 | $1.00 | $1.13 | $1.13 | 88,120 |
| 2023-10-31 | $1.24 | $1.24 | $1.01 | $1.05 | $1.05 | 26,270 |
| 2023-10-30 | $1.27 | $1.30 | $1.22 | $1.26 | $1.26 | 223,194 |
| 2023-10-27 | $1.16 | $1.24 | $1.16 | $1.23 | $1.23 | 18,123 |
| 2023-10-26 | $1.15 | $1.19 | $1.12 | $1.18 | $1.18 | 8,718 |
| 2023-10-25 | $1.24 | $1.24 | $1.16 | $1.16 | $1.16 | 4,017 |
| 2023-10-24 | $1.20 | $1.23 | $1.18 | $1.23 | $1.23 | 30,097 |
| 2023-10-23 | $1.12 | $1.26 | $1.12 | $1.25 | $1.25 | 26,493 |
| 2023-10-20 | $1.23 | $1.31 | $1.12 | $1.20 | $1.20 | 38,992 |
| 2023-10-19 | $1.27 | $1.33 | $1.22 | $1.25 | $1.25 | 23,361 |
| 2023-10-18 | $1.21 | $1.26 | $1.17 | $1.25 | $1.25 | 30,159 |
| 2023-10-17 | $1.20 | $1.22 | $1.16 | $1.17 | $1.17 | 14,822 |
| 2023-10-16 | $1.06 | $1.20 | $1.02 | $1.17 | $1.17 | 52,286 |
| 2023-10-13 | $1.07 | $1.25 | $1.06 | $1.09 | $1.09 | 7,379 |
| 2023-10-12 | $1.16 | $1.29 | $1.16 | $1.22 | $1.22 | 117,972 |
| 2023-10-11 | $1.11 | $1.18 | $1.08 | $1.18 | $1.18 | 63,150 |
| 2023-10-10 | $1.06 | $1.14 | $1.06 | $1.08 | $1.08 | 160,574 |
| 2023-10-09 | $0.87 | $1.05 | $0.87 | $1.00 | $1.00 | 13,747 |
| 2023-10-06 | $0.97 | $1.06 | $0.93 | $0.93 | $0.93 | 19,687 |
| 2023-10-05 | $1.05 | $1.05 | $0.97 | $0.97 | $0.97 | 3,619 |
| 2023-10-04 | $1.02 | $1.06 | $0.88 | $0.97 | $0.97 | 30,493 |
| 2023-10-03 | $1.05 | $1.08 | $1.01 | $1.01 | $1.01 | 5,744 |
| 2023-10-02 | $1.09 | $1.09 | $1.04 | $1.08 | $1.08 | 3,546 |
| 2023-09-29 | $1.06 | $1.15 | $1.04 | $1.05 | $1.05 | 8,559 |
| 2023-09-28 | $1.09 | $1.15 | $1.06 | $1.08 | $1.08 | 15,759 |
| 2023-09-27 | $1.08 | $1.17 | $1.08 | $1.12 | $1.12 | 7,259 |
| 2023-09-26 | $1.09 | $1.17 | $1.08 | $1.09 | $1.09 | 42,531 |
| 2023-09-25 | $1.07 | $1.09 | $1.04 | $1.07 | $1.07 | 20,921 |
| 2023-09-22 | $1.02 | $1.09 | $0.93 | $1.03 | $1.03 | 61,330 |
| 2023-09-21 | $1.05 | $1.10 | $1.03 | $1.03 | $1.03 | 27,554 |
| 2023-09-20 | $1.09 | $1.10 | $1.08 | $1.08 | $1.08 | 26,607 |
| 2023-09-19 | $1.08 | $1.10 | $1.05 | $1.05 | $1.05 | 24,859 |
| 2023-09-18 | $1.07 | $1.10 | $1.05 | $1.08 | $1.08 | 4,403 |
| 2023-09-15 | $1.05 | $1.12 | $1.04 | $1.05 | $1.05 | 31,858 |
| 2023-09-14 | $1.06 | $1.15 | $1.06 | $1.06 | $1.06 | 85,215 |
| 2023-09-13 | $1.11 | $1.12 | $1.05 | $1.06 | $1.06 | 84,876 |
| 2023-09-12 | $1.10 | $1.16 | $1.06 | $1.10 | $1.10 | 33,168 |
| 2023-09-11 | $1.10 | $1.10 | $1.05 | $1.07 | $1.07 | 13,441 |
| 2023-09-08 | $1.03 | $1.09 | $1.00 | $1.07 | $1.07 | 55,490 |
| 2023-09-07 | $1.03 | $1.08 | $1.00 | $1.00 | $1.00 | 36,738 |
| 2023-09-06 | $1.04 | $1.05 | $0.96 | $1.03 | $1.03 | 11,387 |
| 2023-09-05 | $1.01 | $1.04 | $0.98 | $1.00 | $1.00 | 18,149 |
| 2023-09-01 | $0.98 | $1.05 | $0.96 | $1.00 | $1.00 | 32,244 |
| 2023-08-31 | $0.95 | $0.98 | $0.95 | $0.96 | $0.96 | 20,224 |
| 2023-08-30 | $0.90 | $0.98 | $0.90 | $0.95 | $0.95 | 26,982 |
| 2023-08-29 | $0.91 | $0.99 | $0.90 | $0.92 | $0.92 | 68,013 |
| 2023-08-28 | $0.84 | $0.94 | $0.81 | $0.94 | $0.94 | 57,551 |
| 2023-08-25 | $0.81 | $0.89 | $0.81 | $0.87 | $0.87 | 16,852 |
| 2023-08-24 | $0.89 | $0.95 | $0.84 | $0.84 | $0.84 | 192,636 |
| 2023-08-23 | $0.94 | $0.95 | $0.85 | $0.93 | $0.93 | 19,466 |
| 2023-08-22 | $0.90 | $0.98 | $0.90 | $0.90 | $0.90 | 39,070 |
| 2023-08-21 | $0.83 | $0.92 | $0.81 | $0.85 | $0.85 | 13,023 |
| 2023-08-18 | $0.78 | $0.89 | $0.78 | $0.85 | $0.85 | 126,473 |
| 2023-08-17 | $0.89 | $1.08 | $0.81 | $0.91 | $0.91 | 162,091 |
| 2023-08-16 | $0.81 | $0.95 | $0.78 | $0.95 | $0.95 | 117,703 |
| 2023-08-15 | $0.73 | $0.84 | $0.71 | $0.84 | $0.84 | 70,690 |
| 2023-08-14 | $0.68 | $0.76 | $0.66 | $0.76 | $0.76 | 50,987 |
| 2023-08-11 | $0.69 | $0.76 | $0.67 | $0.69 | $0.69 | 234,093 |
| 2023-08-10 | $0.70 | $0.77 | $0.68 | $0.71 | $0.71 | 80,779 |
| 2023-08-09 | $0.73 | $0.76 | $0.71 | $0.71 | $0.71 | 30,599 |
| 2023-08-08 | $0.72 | $0.79 | $0.69 | $0.76 | $0.76 | 120,052 |
| 2023-08-07 | $0.80 | $0.81 | $0.75 | $0.77 | $0.77 | 18,862 |
| 2023-08-04 | $0.79 | $0.84 | $0.75 | $0.82 | $0.82 | 16,431 |
| 2023-08-03 | $0.77 | $0.83 | $0.75 | $0.78 | $0.78 | 58,255 |
| 2023-08-02 | $0.86 | $0.86 | $0.73 | $0.80 | $0.80 | 127,591 |
| 2023-08-01 | $1.05 | $1.05 | $0.77 | $0.85 | $0.85 | 553,779 |
| 2023-07-31 | $0.88 | $1.11 | $0.85 | $1.10 | $1.10 | 468,755 |
| 2023-07-28 | $0.83 | $0.88 | $0.83 | $0.88 | $0.88 | 5,555 |
| 2023-07-27 | $0.90 | $0.90 | $0.83 | $0.84 | $0.84 | 9,531 |
| 2023-07-26 | $0.88 | $0.88 | $0.84 | $0.86 | $0.86 | 20,310 |
| 2023-07-25 | $0.82 | $0.89 | $0.81 | $0.84 | $0.84 | 52,416 |
| 2023-07-24 | $0.82 | $0.83 | $0.80 | $0.80 | $0.80 | 4,106 |
| 2023-07-21 | $0.82 | $0.83 | $0.81 | $0.83 | $0.83 | 22,263 |
| 2023-07-20 | $0.83 | $0.86 | $0.77 | $0.79 | $0.79 | 15,561 |
| 2023-07-19 | $0.84 | $0.89 | $0.80 | $0.80 | $0.80 | 6,706 |
| 2023-07-18 | $0.85 | $0.89 | $0.80 | $0.84 | $0.84 | 25,034 |
| 2023-07-17 | $0.82 | $0.88 | $0.80 | $0.84 | $0.84 | 40,940 |
| 2023-07-14 | $0.79 | $0.84 | $0.75 | $0.83 | $0.83 | 54,460 |
| 2023-07-13 | $0.76 | $0.77 | $0.75 | $0.77 | $0.77 | 25,496 |
| 2023-07-12 | $0.76 | $0.76 | $0.73 | $0.76 | $0.76 | 14,273 |
| 2023-07-11 | $0.74 | $0.74 | $0.71 | $0.74 | $0.74 | 7,627 |
| 2023-07-10 | $0.71 | $0.74 | $0.71 | $0.72 | $0.72 | 3,905 |
| 2023-07-07 | $0.69 | $0.76 | $0.69 | $0.75 | $0.75 | 28,614 |
| 2023-07-06 | $0.69 | $0.75 | $0.69 | $0.75 | $0.75 | 9,020 |
| 2023-07-05 | $0.78 | $0.78 | $0.68 | $0.72 | $0.72 | 36,004 |
| 2023-07-03 | $0.76 | $0.77 | $0.74 | $0.76 | $0.76 | 3,246 |
| 2023-06-30 | $0.79 | $0.80 | $0.72 | $0.76 | $0.76 | 26,232 |
| 2023-06-29 | $0.76 | $0.85 | $0.71 | $0.77 | $0.77 | 12,498 |
| 2023-06-28 | $0.75 | $0.75 | $0.71 | $0.75 | $0.75 | 34,259 |
| 2023-06-27 | $0.72 | $0.73 | $0.70 | $0.72 | $0.72 | 4,476 |
| 2023-06-26 | $0.72 | $0.75 | $0.70 | $0.73 | $0.73 | 23,832 |
| 2023-06-23 | $0.68 | $0.71 | $0.66 | $0.70 | $0.70 | 78,959 |
| 2023-06-22 | $0.72 | $0.72 | $0.68 | $0.68 | $0.68 | 51,766 |
| 2023-06-21 | $0.76 | $0.76 | $0.71 | $0.73 | $0.73 | 45,934 |
| 2023-06-20 | $0.79 | $0.79 | $0.73 | $0.75 | $0.75 | 20,187 |
| 2023-06-16 | $0.81 | $0.83 | $0.78 | $0.79 | $0.79 | 64,332 |
| 2023-06-15 | $0.80 | $0.85 | $0.79 | $0.82 | $0.82 | 102,974 |
| 2023-06-14 | $0.79 | $0.82 | $0.79 | $0.80 | $0.80 | 9,322 |
| 2023-06-13 | $0.82 | $0.82 | $0.78 | $0.78 | $0.78 | 10,071 |
| 2023-06-12 | $0.80 | $0.80 | $0.78 | $0.79 | $0.79 | 36,333 |
| 2023-06-09 | $0.84 | $0.84 | $0.77 | $0.80 | $0.80 | 21,399 |
| 2023-06-08 | $0.81 | $0.85 | $0.77 | $0.77 | $0.77 | 18,234 |
| 2023-06-07 | $0.83 | $0.89 | $0.77 | $0.81 | $0.81 | 46,279 |
| 2023-06-06 | $0.84 | $0.90 | $0.82 | $0.83 | $0.83 | 63,599 |
| 2023-06-05 | $0.95 | $0.95 | $0.80 | $0.83 | $0.83 | 52,679 |
| 2023-06-02 | $0.80 | $0.83 | $0.80 | $0.81 | $0.81 | 39,041 |
| 2023-06-01 | $0.80 | $0.84 | $0.79 | $0.84 | $0.84 | 20,574 |
| 2023-05-31 | $0.70 | $0.83 | $0.70 | $0.80 | $0.80 | 113,269 |
| 2023-05-30 | $0.73 | $0.73 | $0.71 | $0.72 | $0.72 | 138,338 |
| 2023-05-26 | $0.71 | $0.73 | $0.71 | $0.72 | $0.72 | 95,132 |
| 2023-05-25 | $0.75 | $0.75 | $0.70 | $0.71 | $0.71 | 58,680 |
| 2023-05-24 | $0.72 | $0.73 | $0.69 | $0.72 | $0.72 | 41,764 |
| 2023-05-23 | $0.66 | $0.80 | $0.66 | $0.70 | $0.70 | 186,605 |
| 2023-05-22 | $0.70 | $0.75 | $0.67 | $0.67 | $0.67 | 185,941 |
| 2023-05-19 | $0.70 | $0.75 | $0.70 | $0.70 | $0.70 | 33,399 |
| 2023-05-18 | $0.80 | $0.80 | $0.70 | $0.73 | $0.73 | 297,494 |
| 2023-05-17 | $0.69 | $0.72 | $0.65 | $0.71 | $0.71 | 132,043 |
| 2023-05-16 | $0.74 | $0.74 | $0.68 | $0.70 | $0.70 | 132,016 |
| 2023-05-15 | $0.79 | $1.10 | $0.65 | $0.74 | $0.74 | 1,955,776 |
| 2023-05-12 | $0.80 | $0.80 | $0.75 | $0.76 | $0.76 | 43,263 |
| 2023-05-11 | $0.78 | $0.80 | $0.77 | $0.80 | $0.80 | 2,916 |
| 2023-05-10 | $0.77 | $0.84 | $0.75 | $0.77 | $0.77 | 59,019 |
| 2023-05-09 | $0.79 | $0.82 | $0.72 | $0.79 | $0.79 | 35,872 |
| 2023-05-08 | $0.80 | $0.82 | $0.77 | $0.79 | $0.79 | 13,721 |
| 2023-05-05 | $0.63 | $0.82 | $0.63 | $0.80 | $0.80 | 97,759 |
| 2023-05-04 | $0.75 | $0.75 | $0.68 | $0.72 | $0.72 | 101,576 |
| 2023-05-03 | $0.76 | $0.77 | $0.70 | $0.75 | $0.75 | 54,692 |
| 2023-05-02 | $0.80 | $0.81 | $0.76 | $0.76 | $0.76 | 57,352 |
| 2023-05-01 | $0.84 | $0.87 | $0.77 | $0.79 | $0.79 | 56,484 |
| 2023-04-28 | $0.92 | $1.04 | $0.80 | $0.87 | $0.87 | 229,306 |
| 2023-04-27 | $0.83 | $1.10 | $0.82 | $0.92 | $0.92 | 140,131 |
| 2023-04-26 | $0.78 | $0.82 | $0.78 | $0.82 | $0.82 | 22,074 |
| 2023-04-25 | $0.84 | $0.86 | $0.77 | $0.80 | $0.80 | 101,002 |
| 2023-04-24 | $0.84 | $0.89 | $0.84 | $0.84 | $0.84 | 11,172 |
| 2023-04-21 | $0.84 | $0.91 | $0.84 | $0.88 | $0.88 | 22,157 |
| 2023-04-20 | $0.90 | $0.95 | $0.83 | $0.85 | $0.85 | 83,542 |
| 2023-04-19 | $0.95 | $0.95 | $0.88 | $0.88 | $0.88 | 22,400 |
| 2023-04-18 | $0.99 | $1.00 | $0.91 | $0.93 | $0.93 | 37,043 |
| 2023-04-17 | $0.91 | $1.00 | $0.91 | $0.99 | $0.99 | 111,569 |
| 2023-04-14 | $0.94 | $0.94 | $0.91 | $0.91 | $0.91 | 8,020 |
| 2023-04-13 | $0.89 | $0.93 | $0.84 | $0.92 | $0.92 | 21,799 |
| 2023-04-12 | $0.99 | $0.99 | $0.85 | $0.92 | $0.92 | 15,040 |
| 2023-04-11 | $0.87 | $0.94 | $0.85 | $0.87 | $0.87 | 36,246 |
| 2023-04-10 | $0.84 | $0.90 | $0.81 | $0.87 | $0.87 | 47,391 |
| 2023-04-06 | $0.98 | $0.99 | $0.89 | $0.90 | $0.90 | 16,872 |
| 2023-04-05 | $0.93 | $1.00 | $0.92 | $0.95 | $0.95 | 66,877 |
| 2023-04-04 | $0.95 | $0.95 | $0.87 | $0.93 | $0.93 | 73,881 |
| 2023-04-03 | $1.01 | $1.07 | $0.87 | $0.91 | $0.91 | 69,428 |
| 2023-03-31 | $1.05 | $1.05 | $0.98 | $1.00 | $1.00 | 56,215 |
| 2023-03-30 | $0.92 | $1.04 | $0.92 | $0.99 | $0.99 | 62,021 |
| 2023-03-29 | $0.98 | $0.98 | $0.88 | $0.95 | $0.95 | 66,945 |
| 2023-03-28 | $0.86 | $0.95 | $0.84 | $0.93 | $0.93 | 66,119 |
| 2023-03-27 | $0.90 | $0.96 | $0.87 | $0.88 | $0.88 | 3,586 |
| 2023-03-24 | $0.89 | $0.96 | $0.85 | $0.90 | $0.90 | 48,086 |
| 2023-03-23 | $0.94 | $0.94 | $0.85 | $0.89 | $0.89 | 47,441 |
| 2023-03-22 | $0.84 | $0.95 | $0.83 | $0.90 | $0.90 | 117,147 |
| 2023-03-21 | $0.85 | $0.88 | $0.83 | $0.87 | $0.87 | 55,177 |
| 2023-03-20 | $0.85 | $0.90 | $0.81 | $0.83 | $0.83 | 46,877 |
| 2023-03-17 | $0.92 | $0.92 | $0.86 | $0.86 | $0.86 | 35,367 |
| 2023-03-16 | $0.90 | $0.95 | $0.86 | $0.93 | $0.93 | 137,433 |
| 2023-03-15 | $1.01 | $1.01 | $0.84 | $0.93 | $0.93 | 103,113 |
| 2023-03-14 | $1.00 | $1.06 | $0.95 | $1.01 | $1.01 | 130,555 |
| 2023-03-13 | $1.05 | $1.05 | $0.80 | $0.97 | $0.97 | 127,096 |
| 2023-03-10 | $1.14 | $1.18 | $1.03 | $1.05 | $1.05 | 57,865 |
| 2023-03-09 | $1.24 | $1.24 | $1.14 | $1.14 | $1.14 | 27,213 |
| 2023-03-08 | $1.16 | $1.24 | $1.14 | $1.24 | $1.24 | 27,301 |
| 2023-03-07 | $1.20 | $1.21 | $1.15 | $1.17 | $1.17 | 10,664 |
| 2023-03-06 | $1.15 | $1.22 | $1.15 | $1.21 | $1.21 | 13,977 |
| 2023-03-03 | $1.23 | $1.23 | $1.17 | $1.18 | $1.18 | 53,134 |
| 2023-03-02 | $1.14 | $1.25 | $1.14 | $1.21 | $1.21 | 15,834 |
| 2023-03-01 | $1.18 | $1.19 | $1.14 | $1.16 | $1.16 | 5,377 |
| 2023-02-28 | $1.13 | $1.18 | $1.13 | $1.17 | $1.17 | 10,377 |
| 2023-02-27 | $1.17 | $1.19 | $1.12 | $1.13 | $1.13 | 42,480 |
| 2023-02-24 | $1.14 | $1.17 | $1.09 | $1.17 | $1.17 | 48,968 |
| 2023-02-23 | $1.14 | $1.19 | $1.13 | $1.17 | $1.17 | 32,214 |
| 2023-02-22 | $1.09 | $1.15 | $1.09 | $1.12 | $1.12 | 21,611 |
| 2023-02-21 | $1.16 | $1.16 | $1.06 | $1.11 | $1.11 | 99,742 |
| 2023-02-17 | $1.19 | $1.19 | $1.14 | $1.14 | $1.14 | 52,370 |
| 2023-02-16 | $1.18 | $1.23 | $1.14 | $1.21 | $1.21 | 107,494 |
| 2023-02-15 | $1.26 | $1.31 | $1.14 | $1.19 | $1.19 | 300,334 |
| 2023-02-14 | $1.24 | $1.32 | $1.21 | $1.25 | $1.25 | 183,881 |
| 2023-02-13 | $1.24 | $1.33 | $1.17 | $1.29 | $1.29 | 243,164 |
| 2023-02-10 | $1.21 | $1.27 | $1.16 | $1.21 | $1.21 | 136,223 |
| 2023-02-09 | $1.20 | $1.34 | $1.20 | $1.21 | $1.21 | 280,677 |
| 2023-02-08 | $1.35 | $1.35 | $1.21 | $1.25 | $1.25 | 163,711 |
| 2023-02-07 | $1.35 | $1.38 | $1.29 | $1.31 | $1.31 | 225,722 |
| 2023-02-06 | $1.22 | $1.50 | $1.20 | $1.39 | $1.39 | 894,427 |
| 2023-02-03 | $1.19 | $1.26 | $1.15 | $1.19 | $1.19 | 293,458 |
| 2023-02-02 | $1.18 | $1.23 | $1.15 | $1.19 | $1.19 | 465,335 |
| 2023-02-01 | $1.21 | $1.22 | $1.10 | $1.16 | $1.16 | 208,426 |
| 2023-01-31 | $1.19 | $1.28 | $1.15 | $1.19 | $1.19 | 435,305 |
| 2023-01-30 | $1.11 | $1.20 | $1.07 | $1.17 | $1.17 | 290,763 |
| 2023-01-27 | $1.13 | $1.29 | $1.09 | $1.12 | $1.12 | 180,203 |
| 2023-01-26 | $1.13 | $1.13 | $1.06 | $1.12 | $1.12 | 82,611 |
| 2023-01-25 | $1.13 | $1.16 | $1.04 | $1.11 | $1.11 | 44,367 |
| 2023-01-24 | $1.16 | $1.16 | $1.00 | $1.10 | $1.10 | 283,998 |
| 2023-01-23 | $1.21 | $1.29 | $1.15 | $1.15 | $1.15 | 77,148 |
| 2023-01-20 | $1.05 | $1.25 | $1.05 | $1.17 | $1.17 | 61,617 |
| 2023-01-19 | $1.20 | $1.21 | $1.06 | $1.06 | $1.06 | 33,168 |
| 2023-01-18 | $1.19 | $1.22 | $1.09 | $1.18 | $1.18 | 81,873 |
| 2023-01-17 | $1.12 | $1.18 | $1.10 | $1.15 | $1.15 | 27,195 |
| 2023-01-13 | $1.07 | $1.21 | $1.07 | $1.13 | $1.13 | 166,980 |
| 2023-01-12 | $1.12 | $1.12 | $1.06 | $1.07 | $1.07 | 17,608 |
| 2023-01-11 | $1.11 | $1.11 | $1.00 | $1.09 | $1.09 | 109,230 |
| 2023-01-10 | $1.07 | $1.10 | $0.99 | $1.10 | $1.10 | 57,453 |
| 2023-01-09 | $1.09 | $1.09 | $0.99 | $1.05 | $1.05 | 35,934 |
| 2023-01-06 | $1.14 | $1.14 | $1.01 | $1.02 | $1.02 | 81,420 |
| 2023-01-05 | $1.06 | $1.15 | $1.02 | $1.10 | $1.10 | 27,452 |
| 2023-01-04 | $1.05 | $1.16 | $1.01 | $1.05 | $1.05 | 99,917 |
| 2023-01-03 | $1.17 | $1.17 | $1.05 | $1.06 | $1.06 | 20,665 |
| 2022-12-30 | $1.13 | $1.30 | $1.05 | $1.15 | $1.15 | 97,274 |
| 2022-12-29 | $1.17 | $1.22 | $1.11 | $1.15 | $1.15 | 39,964 |
| 2022-12-28 | $1.22 | $1.24 | $1.10 | $1.13 | $1.13 | 21,372 |
| 2022-12-27 | $1.27 | $1.35 | $1.14 | $1.24 | $1.24 | 14,475 |
| 2022-12-23 | $1.36 | $1.38 | $1.29 | $1.32 | $1.32 | 9,540 |
| 2022-12-22 | $1.44 | $1.44 | $1.17 | $1.35 | $1.35 | 17,448 |
| 2022-12-21 | $1.38 | $1.41 | $1.30 | $1.39 | $1.39 | 26,260 |
| 2022-12-20 | $1.45 | $1.49 | $1.35 | $1.38 | $1.38 | 9,344 |
| 2022-12-19 | $1.50 | $1.50 | $1.36 | $1.48 | $1.48 | 2,616 |
| 2022-12-16 | $1.38 | $1.56 | $1.38 | $1.53 | $1.53 | 10,412 |
| 2022-12-15 | $1.33 | $1.47 | $1.32 | $1.42 | $1.42 | 5,221 |
| 2022-12-14 | $1.37 | $1.70 | $1.31 | $1.50 | $1.50 | 95,655 |
| 2022-12-13 | $1.37 | $1.44 | $1.29 | $1.38 | $1.38 | 50,975 |
| 2022-12-12 | $1.40 | $1.65 | $1.28 | $1.36 | $1.36 | 127,663 |
| 2022-12-09 | $1.40 | $1.61 | $1.39 | $1.53 | $1.53 | 21,312 |
| 2022-12-08 | $1.48 | $1.51 | $1.39 | $1.45 | $1.45 | 88,054 |
| 2022-12-07 | $1.46 | $1.60 | $1.41 | $1.44 | $1.44 | 22,977 |
| 2022-12-06 | $1.54 | $1.66 | $1.49 | $1.56 | $1.56 | 31,676 |
| 2022-12-05 | $1.69 | $1.69 | $1.56 | $1.56 | $1.56 | 1,585 |
| 2022-12-02 | $1.67 | $1.70 | $1.57 | $1.66 | $1.66 | 3,390 |
| 2022-12-01 | $1.50 | $1.69 | $1.50 | $1.60 | $1.60 | 1,439 |
| 2022-11-30 | $1.47 | $1.59 | $1.45 | $1.49 | $1.49 | 5,383 |
| 2022-11-29 | $1.53 | $1.53 | $1.42 | $1.44 | $1.44 | 11,236 |
| 2022-11-28 | $1.66 | $1.66 | $1.43 | $1.43 | $1.43 | 38,440 |
| 2022-11-25 | $1.48 | $1.62 | $1.48 | $1.62 | $1.62 | 5,414 |
| 2022-11-23 | $1.57 | $1.65 | $1.50 | $1.64 | $1.64 | 22,370 |
| 2022-11-22 | $1.57 | $1.66 | $1.49 | $1.66 | $1.66 | 38,651 |
| 2022-11-21 | $1.62 | $1.65 | $1.53 | $1.59 | $1.59 | 52,764 |
| 2022-11-18 | $1.71 | $1.79 | $1.65 | $1.75 | $1.75 | 5,929 |
| 2022-11-17 | $1.79 | $1.85 | $1.73 | $1.73 | $1.73 | 15,547 |
| 2022-11-16 | $1.72 | $1.86 | $1.69 | $1.73 | $1.73 | 8,008 |
| 2022-11-15 | $1.89 | $1.90 | $1.68 | $1.74 | $1.74 | 8,074 |
| 2022-11-14 | $1.85 | $1.87 | $1.75 | $1.84 | $1.84 | 14,498 |
| 2022-11-11 | $1.76 | $1.89 | $1.76 | $1.88 | $1.88 | 19,855 |
| 2022-11-10 | $1.77 | $1.85 | $1.69 | $1.79 | $1.79 | 25,758 |
| 2022-11-09 | $1.60 | $1.78 | $1.60 | $1.78 | $1.78 | 3,835 |
| 2022-11-08 | $1.54 | $1.78 | $1.54 | $1.77 | $1.77 | 8,955 |
| 2022-11-07 | $1.77 | $1.78 | $1.75 | $1.76 | $1.76 | 1,671 |
| 2022-11-04 | $1.71 | $1.73 | $1.64 | $1.73 | $1.73 | 6,755 |
| 2022-11-03 | $1.65 | $1.73 | $1.65 | $1.71 | $1.71 | 1,485 |
| 2022-11-02 | $1.77 | $1.78 | $1.66 | $1.66 | $1.66 | 5,891 |
| 2022-11-01 | $1.75 | $1.78 | $1.72 | $1.75 | $1.75 | 2,618 |
| 2022-10-31 | $1.88 | $1.88 | $1.72 | $1.80 | $1.80 | 28,431 |
| 2022-10-28 | $1.55 | $1.71 | $1.55 | $1.69 | $1.69 | 6,936 |
| 2022-10-27 | $1.62 | $1.72 | $1.58 | $1.67 | $1.67 | 22,480 |
| 2022-10-26 | $1.62 | $1.82 | $1.51 | $1.53 | $1.53 | 91,120 |
| 2022-10-25 | $1.55 | $1.75 | $1.55 | $1.56 | $1.56 | 25,714 |
| 2022-10-24 | $1.56 | $1.56 | $1.56 | $1.56 | $1.56 | 992 |
| 2022-10-21 | $1.57 | $1.76 | $1.57 | $1.73 | $1.73 | 27,466 |
| 2022-10-20 | $1.70 | $1.73 | $1.55 | $1.64 | $1.64 | 11,132 |
| 2022-10-19 | $1.78 | $1.78 | $1.62 | $1.72 | $1.72 | 8,126 |
| 2022-10-18 | $1.68 | $1.70 | $1.67 | $1.70 | $1.70 | 9,241 |
| 2022-10-17 | $1.58 | $1.71 | $1.49 | $1.70 | $1.70 | 7,533 |
| 2022-10-14 | $1.51 | $1.60 | $1.41 | $1.59 | $1.59 | 28,078 |
| 2022-10-13 | $1.48 | $1.79 | $1.48 | $1.51 | $1.51 | 12,609 |
| 2022-10-12 | $1.51 | $1.60 | $1.51 | $1.57 | $1.57 | 13,781 |
| 2022-10-11 | $1.55 | $1.80 | $1.44 | $1.49 | $1.49 | 33,143 |
| 2022-10-10 | $1.73 | $1.74 | $1.58 | $1.58 | $1.58 | 5,182 |
| 2022-10-07 | $1.80 | $1.85 | $1.75 | $1.75 | $1.75 | 7,577 |
| 2022-10-06 | $1.78 | $1.87 | $1.63 | $1.84 | $1.84 | 5,438 |
| 2022-10-05 | $1.77 | $1.83 | $1.69 | $1.83 | $1.83 | 15,184 |
| 2022-10-04 | $1.61 | $1.78 | $1.61 | $1.77 | $1.77 | 25,376 |
| 2022-10-03 | $1.61 | $1.63 | $1.53 | $1.61 | $1.61 | 90,885 |
| 2022-09-30 | $1.60 | $1.66 | $1.52 | $1.61 | $1.61 | 47,117 |
| 2022-09-29 | $1.57 | $1.62 | $1.50 | $1.61 | $1.61 | 52,724 |
| 2022-09-28 | $1.59 | $1.72 | $1.50 | $1.62 | $1.62 | 67,532 |
| 2022-09-27 | $1.41 | $1.59 | $1.41 | $1.49 | $1.49 | 45,048 |
| 2022-09-26 | $1.56 | $1.69 | $1.38 | $1.40 | $1.40 | 82,444 |
| 2022-09-23 | $1.55 | $1.74 | $1.49 | $1.57 | $1.57 | 56,442 |
| 2022-09-22 | $1.44 | $1.73 | $1.44 | $1.60 | $1.60 | 90,046 |
| 2022-09-21 | $1.62 | $1.64 | $1.40 | $1.40 | $1.40 | 239,932 |
| 2022-09-20 | $1.62 | $1.71 | $1.58 | $1.61 | $1.61 | 54,524 |
| 2022-09-19 | $1.69 | $1.78 | $1.61 | $1.64 | $1.64 | 117,254 |
| 2022-09-16 | $1.75 | $1.79 | $1.62 | $1.69 | $1.69 | 132,931 |
| 2022-09-15 | $1.91 | $1.94 | $1.76 | $1.77 | $1.77 | 91,412 |
| 2022-09-14 | $1.90 | $1.91 | $1.82 | $1.87 | $1.87 | 48,239 |
| 2022-09-13 | $1.98 | $1.98 | $1.83 | $1.83 | $1.83 | 64,436 |
| 2022-09-12 | $2.02 | $2.10 | $1.91 | $1.94 | $1.94 | 127,981 |
| 2022-09-09 | $2.08 | $2.16 | $1.92 | $2.01 | $2.01 | 168,742 |
| 2022-09-08 | $2.01 | $2.06 | $1.95 | $2.01 | $2.01 | 139,070 |
| 2022-09-07 | $2.09 | $2.16 | $1.94 | $2.06 | $2.06 | 134,345 |
| 2022-09-06 | $2.23 | $2.23 | $2.09 | $2.13 | $2.13 | 39,400 |
| 2022-09-02 | $2.42 | $2.45 | $2.20 | $2.25 | $2.25 | 102,478 |
| 2022-09-01 | $2.49 | $2.49 | $2.29 | $2.45 | $2.45 | 112,023 |
| 2022-08-31 | $2.39 | $2.58 | $2.33 | $2.51 | $2.51 | 323,508 |
| 2022-08-30 | $2.07 | $2.38 | $2.07 | $2.37 | $2.37 | 553,811 |
| 2022-08-29 | $2.17 | $2.17 | $2.00 | $2.11 | $2.11 | 477,178 |
| 2022-08-26 | $2.01 | $2.17 | $1.91 | $2.17 | $2.17 | 403,335 |
| 2022-08-25 | $2.01 | $2.10 | $1.94 | $2.01 | $2.01 | 330,949 |
| 2022-08-24 | $2.00 | $2.00 | $1.91 | $2.00 | $2.00 | 59,880 |
| 2022-08-23 | $1.92 | $2.00 | $1.90 | $1.99 | $1.99 | 147,541 |
| 2022-08-22 | $2.01 | $2.03 | $1.90 | $1.91 | $1.91 | 90,752 |
| 2022-08-19 | $2.12 | $2.14 | $1.97 | $1.97 | $1.97 | 188,208 |
| 2022-08-18 | $2.27 | $2.27 | $2.16 | $2.17 | $2.17 | 61,422 |
| 2022-08-17 | $2.25 | $2.31 | $2.21 | $2.28 | $2.28 | 50,943 |
| 2022-08-16 | $2.58 | $2.83 | $2.23 | $2.31 | $2.31 | 294,219 |
| 2022-08-15 | $2.56 | $2.65 | $2.39 | $2.58 | $2.58 | 221,822 |
| 2022-08-12 | $2.32 | $2.83 | $2.29 | $2.49 | $2.49 | 401,535 |
| 2022-08-11 | $2.23 | $2.32 | $2.12 | $2.28 | $2.28 | 35,199 |
| 2022-08-10 | $2.17 | $2.22 | $2.03 | $2.22 | $2.22 | 160,822 |
| 2022-08-09 | $2.27 | $2.44 | $2.01 | $2.07 | $2.07 | 136,371 |
| 2022-08-08 | $2.12 | $2.33 | $2.12 | $2.24 | $2.24 | 173,494 |
| 2022-08-05 | $2.05 | $2.10 | $1.97 | $2.09 | $2.09 | 73,762 |
| 2022-08-04 | $2.01 | $2.12 | $1.91 | $2.06 | $2.06 | 58,089 |
| 2022-08-03 | $1.95 | $2.09 | $1.74 | $2.05 | $2.05 | 385,945 |
| 2022-08-02 | $2.00 | $2.10 | $1.71 | $1.87 | $1.87 | 139,916 |
| 2022-08-01 | $2.17 | $2.22 | $2.00 | $2.06 | $2.06 | 127,829 |
| 2022-07-29 | $2.19 | $2.31 | $2.08 | $2.25 | $2.25 | 64,670 |
| 2022-07-28 | $2.18 | $2.18 | $2.04 | $2.14 | $2.14 | 105,503 |
| 2022-07-27 | $2.46 | $2.46 | $1.91 | $2.24 | $2.24 | 448,421 |
| 2022-07-26 | $1.98 | $2.77 | $1.98 | $2.46 | $2.46 | 501,279 |
| 2022-07-25 | $1.96 | $2.49 | $1.96 | $2.10 | $2.10 | 447,499 |
| 2022-07-22 | $2.05 | $2.14 | $1.90 | $1.95 | $1.95 | 92,151 |
| 2022-07-21 | $2.05 | $2.15 | $2.02 | $2.13 | $2.13 | 88,912 |
| 2022-07-20 | $2.12 | $2.20 | $2.01 | $2.02 | $2.02 | 115,647 |
| 2022-07-19 | $2.15 | $2.19 | $2.00 | $2.06 | $2.06 | 51,416 |
| 2022-07-18 | $2.04 | $2.22 | $2.00 | $2.10 | $2.10 | 38,905 |
| 2022-07-15 | $2.20 | $2.20 | $1.95 | $1.98 | $1.98 | 20,665 |
| 2022-07-14 | $2.04 | $2.13 | $1.93 | $2.01 | $2.01 | 44,851 |
| 2022-07-13 | $2.02 | $2.19 | $1.96 | $2.10 | $2.10 | 73,192 |
| 2022-07-12 | $2.27 | $2.33 | $2.02 | $2.06 | $2.06 | 207,683 |
| 2022-07-11 | $2.38 | $2.46 | $2.06 | $2.31 | $2.31 | 123,791 |
| 2022-07-08 | $2.23 | $2.64 | $2.06 | $2.42 | $2.42 | 178,934 |
| 2022-07-07 | $2.00 | $2.33 | $1.96 | $2.30 | $2.30 | 207,855 |
| 2022-07-06 | $2.10 | $2.26 | $1.90 | $1.93 | $1.93 | 36,769 |
| 2022-07-05 | $2.05 | $2.32 | $2.01 | $2.12 | $2.12 | 103,231 |
| 2022-07-01 | $2.06 | $2.20 | $1.84 | $2.15 | $2.15 | 80,307 |
| 2022-06-30 | $2.10 | $2.26 | $1.87 | $2.11 | $2.11 | 115,157 |
| 2022-06-29 | $2.23 | $2.41 | $2.01 | $2.07 | $2.07 | 68,944 |
| 2022-06-28 | $2.33 | $2.35 | $2.16 | $2.23 | $2.23 | 61,100 |
| 2022-06-27 | $2.48 | $2.55 | $2.24 | $2.27 | $2.27 | 59,525 |
| 2022-06-24 | $2.63 | $2.72 | $2.41 | $2.50 | $2.50 | 79,918 |
| 2022-06-23 | $2.45 | $2.70 | $2.30 | $2.63 | $2.63 | 131,486 |
| 2022-06-22 | $2.83 | $2.85 | $2.27 | $2.40 | $2.40 | 219,330 |
| 2022-06-21 | $2.78 | $2.81 | $2.51 | $2.56 | $2.56 | 134,074 |
| 2022-06-17 | $2.58 | $2.85 | $2.58 | $2.68 | $2.68 | 105,287 |
| 2022-06-16 | $2.70 | $3.19 | $2.41 | $2.58 | $2.58 | 347,353 |
| 2022-06-15 | $2.95 | $3.26 | $2.80 | $2.80 | $2.80 | 196,931 |
| 2022-06-14 | $2.90 | $3.21 | $2.70 | $2.92 | $2.92 | 360,070 |
| 2022-06-13 | $3.23 | $3.30 | $2.92 | $2.95 | $2.95 | 285,682 |
| 2022-06-10 | $3.38 | $3.41 | $3.26 | $3.30 | $3.30 | 74,235 |
| 2022-06-09 | $3.51 | $3.51 | $3.35 | $3.37 | $3.37 | 49,031 |
| 2022-06-08 | $3.56 | $3.56 | $3.40 | $3.51 | $3.51 | 236,055 |
| 2022-06-07 | $3.61 | $3.61 | $3.52 | $3.58 | $3.58 | 37,691 |
| 2022-06-06 | $3.70 | $3.71 | $3.52 | $3.60 | $3.60 | 208,419 |
| 2022-06-03 | $3.70 | $3.75 | $3.56 | $3.67 | $3.67 | 29,530 |
| 2022-06-02 | $3.79 | $4.24 | $3.69 | $3.74 | $3.74 | 316,869 |
| 2022-06-01 | $3.81 | $3.81 | $3.62 | $3.78 | $3.78 | 81,508 |
| 2022-05-31 | $3.96 | $4.03 | $3.73 | $3.76 | $3.76 | 170,546 |
| 2022-05-27 | $3.87 | $3.99 | $3.63 | $3.94 | $3.94 | 167,938 |
| 2022-05-26 | $4.04 | $4.13 | $3.81 | $3.89 | $3.89 | 136,088 |
| 2022-05-25 | $4.15 | $4.30 | $3.98 | $4.05 | $4.05 | 148,185 |
| 2022-05-24 | $4.29 | $4.50 | $4.09 | $4.17 | $4.17 | 102,734 |
| 2022-05-23 | $4.38 | $4.48 | $4.16 | $4.39 | $4.39 | 29,746 |
| 2022-05-20 | $4.48 | $4.50 | $4.08 | $4.31 | $4.31 | 84,382 |
| 2022-05-19 | $4.33 | $4.50 | $4.22 | $4.44 | $4.44 | 33,811 |
| 2022-05-18 | $4.47 | $5.08 | $4.07 | $4.36 | $4.36 | 254,922 |
| 2022-05-17 | $4.55 | $4.96 | $4.42 | $4.51 | $4.51 | 120,422 |
| 2022-05-16 | $4.44 | $4.62 | $4.36 | $4.44 | $4.44 | 69,256 |
| 2022-05-13 | $4.25 | $4.66 | $4.25 | $4.47 | $4.47 | 69,844 |
| 2022-05-12 | $4.66 | $4.75 | $4.11 | $4.18 | $4.18 | 129,229 |
| 2022-05-11 | $4.68 | $4.68 | $4.39 | $4.57 | $4.57 | 79,467 |
| 2022-05-10 | $4.70 | $4.88 | $4.40 | $4.60 | $4.60 | 153,747 |
| 2022-05-09 | $5.72 | $5.72 | $4.37 | $4.71 | $4.71 | 214,382 |
| 2022-05-06 | $6.10 | $6.31 | $5.58 | $5.65 | $5.65 | 128,887 |
| 2022-05-05 | $6.69 | $6.84 | $6.04 | $6.09 | $6.09 | 179,206 |
| 2022-05-04 | $6.35 | $6.81 | $6.05 | $6.55 | $6.55 | 236,420 |
| 2022-05-03 | $6.36 | $6.57 | $6.21 | $6.29 | $6.29 | 81,728 |
| 2022-05-02 | $6.70 | $6.99 | $6.30 | $6.43 | $6.43 | 251,885 |
| 2022-04-29 | $6.97 | $7.01 | $6.72 | $6.76 | $6.76 | 134,948 |
| 2022-04-28 | $6.98 | $7.13 | $6.74 | $6.93 | $6.93 | 62,380 |
| 2022-04-27 | $6.87 | $7.03 | $6.71 | $6.90 | $6.90 | 169,096 |
| 2022-04-26 | $6.98 | $7.08 | $6.71 | $6.77 | $6.77 | 36,092 |
| 2022-04-25 | $7.14 | $7.27 | $6.83 | $6.94 | $6.94 | 58,260 |
| 2022-04-22 | $7.07 | $7.45 | $7.07 | $7.15 | $7.15 | 101,044 |
| 2022-04-21 | $7.66 | $7.66 | $7.11 | $7.11 | $7.11 | 161,412 |
| 2022-04-20 | $7.68 | $7.75 | $7.09 | $7.34 | $7.34 | 129,725 |
| 2022-04-19 | $6.90 | $7.78 | $6.63 | $7.54 | $7.54 | 286,128 |
| 2022-04-18 | $7.02 | $7.25 | $6.68 | $6.95 | $6.95 | 81,209 |
| 2022-04-14 | $6.60 | $7.05 | $6.40 | $6.77 | $6.77 | 41,281 |
| 2022-04-13 | $6.43 | $7.05 | $6.32 | $6.69 | $6.69 | 51,060 |
| 2022-04-12 | $6.41 | $7.10 | $6.26 | $6.45 | $6.45 | 167,393 |
| 2022-04-11 | $6.13 | $6.26 | $6.03 | $6.15 | $6.15 | 37,409 |
| 2022-04-08 | $6.54 | $6.58 | $6.03 | $6.15 | $6.15 | 75,712 |
| 2022-04-07 | $6.37 | $6.88 | $6.31 | $6.37 | $6.37 | 86,412 |
| 2022-04-06 | $6.60 | $6.75 | $5.70 | $6.27 | $6.27 | 122,342 |
| 2022-04-05 | $6.80 | $7.07 | $6.25 | $6.82 | $6.82 | 80,912 |
| 2022-04-04 | $6.64 | $7.15 | $6.53 | $6.84 | $6.84 | 183,516 |
| 2022-04-01 | $6.06 | $6.74 | $6.05 | $6.52 | $6.52 | 154,409 |
| 2022-03-31 | $5.81 | $6.24 | $5.81 | $6.10 | $6.10 | 176,435 |
| 2022-03-30 | $6.08 | $6.20 | $5.70 | $5.74 | $5.74 | 42,084 |
| 2022-03-29 | $5.79 | $6.14 | $5.57 | $6.11 | $6.11 | 170,560 |
| 2022-03-28 | $5.84 | $6.14 | $5.65 | $5.99 | $5.99 | 78,209 |
| 2022-03-25 | $5.96 | $6.19 | $5.48 | $5.93 | $5.93 | 241,728 |
| 2022-03-24 | $5.65 | $6.10 | $5.38 | $5.99 | $5.99 | 170,618 |
| 2022-03-23 | $5.23 | $6.16 | $5.17 | $5.71 | $5.71 | 247,747 |
| 2022-03-22 | $5.60 | $5.75 | $5.15 | $5.24 | $5.24 | 123,048 |
| 2022-03-21 | $4.91 | $6.26 | $4.85 | $5.71 | $5.71 | 158,993 |
| 2022-03-18 | $4.04 | $4.85 | $3.77 | $4.75 | $4.75 | 111,955 |
| 2022-03-17 | $3.86 | $4.34 | $3.73 | $4.04 | $4.04 | 362,549 |
| 2022-03-16 | $4.36 | $4.41 | $3.76 | $3.83 | $3.83 | 131,965 |
| 2022-03-15 | $4.13 | $4.36 | $3.79 | $3.96 | $3.96 | 62,578 |
| 2022-03-14 | $4.84 | $4.88 | $3.78 | $4.01 | $4.01 | 102,812 |
| 2022-03-11 | $4.87 | $5.18 | $4.61 | $4.61 | $4.61 | 70,564 |
| 2022-03-10 | $4.62 | $5.07 | $4.40 | $4.89 | $4.89 | 42,561 |
| 2022-03-09 | $4.67 | $4.70 | $4.33 | $4.50 | $4.50 | 112,787 |
| 2022-03-08 | $4.25 | $4.75 | $4.25 | $4.52 | $4.52 | 41,568 |
| 2022-03-07 | $4.18 | $4.40 | $4.04 | $4.29 | $4.29 | 18,362 |
| 2022-03-04 | $4.46 | $4.46 | $3.91 | $4.11 | $4.11 | 95,004 |
| 2022-03-03 | $4.46 | $4.75 | $4.27 | $4.32 | $4.32 | 31,174 |
| 2022-03-02 | $5.05 | $5.05 | $4.60 | $4.62 | $4.62 | 63,049 |
| 2022-03-01 | $5.06 | $5.25 | $4.75 | $4.99 | $4.99 | 54,286 |
| 2022-02-28 | $4.91 | $5.35 | $4.85 | $5.02 | $5.02 | 107,980 |
| 2022-02-25 | $4.85 | $5.24 | $4.51 | $4.98 | $4.98 | 118,186 |
| 2022-02-24 | $4.50 | $4.88 | $4.33 | $4.79 | $4.79 | 232,069 |
| 2022-02-23 | $4.95 | $5.06 | $4.75 | $4.90 | $4.90 | 679,571 |
| 2022-02-22 | $5.18 | $5.29 | $4.87 | $4.95 | $4.95 | 111,147 |
| 2022-02-18 | $5.37 | $5.48 | $5.04 | $5.07 | $5.07 | 157,780 |
| 2022-02-17 | $5.28 | $5.63 | $5.28 | $5.48 | $5.48 | 79,274 |
| 2022-02-16 | $5.61 | $5.61 | $5.28 | $5.40 | $5.40 | 277,768 |
| 2022-02-15 | $5.50 | $6.09 | $5.35 | $5.55 | $5.55 | 87,226 |
| 2022-02-14 | $5.53 | $5.80 | $5.22 | $5.47 | $5.47 | 50,647 |
| 2022-02-11 | $5.80 | $5.80 | $5.26 | $5.45 | $5.45 | 82,996 |
| 2022-02-10 | $5.37 | $6.23 | $5.37 | $5.87 | $5.87 | 42,078 |
| 2022-02-09 | $5.70 | $6.00 | $5.53 | $5.53 | $5.53 | 50,886 |
| 2022-02-08 | $5.55 | $5.72 | $5.51 | $5.52 | $5.52 | 14,542 |
| 2022-02-07 | $5.76 | $5.84 | $5.51 | $5.64 | $5.64 | 25,210 |
| 2022-02-04 | $5.41 | $5.80 | $5.40 | $5.66 | $5.66 | 70,286 |
| 2022-02-03 | $6.06 | $6.16 | $5.50 | $5.52 | $5.52 | 43,975 |
| 2022-02-02 | $6.14 | $6.65 | $5.75 | $6.03 | $6.03 | 61,839 |
| 2022-02-01 | $5.88 | $6.18 | $5.76 | $6.07 | $6.07 | 47,355 |
| 2022-01-31 | $5.65 | $6.21 | $5.38 | $5.90 | $5.90 | 79,757 |
| 2022-01-28 | $5.65 | $6.12 | $5.54 | $5.60 | $5.60 | 52,855 |
| 2022-01-27 | $5.87 | $6.10 | $5.49 | $5.75 | $5.75 | 127,033 |
| 2022-01-26 | $5.89 | $6.47 | $5.35 | $5.90 | $5.90 | 90,464 |
| 2022-01-25 | $5.12 | $5.94 | $5.05 | $5.92 | $5.92 | 104,511 |
| 2022-01-24 | $5.26 | $5.42 | $4.86 | $5.17 | $5.17 | 129,751 |
| 2022-01-21 | $5.86 | $5.99 | $5.06 | $5.28 | $5.28 | 103,994 |
| 2022-01-20 | $6.12 | $6.56 | $5.51 | $5.74 | $5.74 | 142,989 |
| 2022-01-19 | $5.81 | $6.36 | $5.55 | $6.20 | $6.20 | 133,764 |
| 2022-01-18 | $5.81 | $6.01 | $5.75 | $5.77 | $5.77 | 83,442 |
| 2022-01-14 | $6.21 | $6.38 | $6.02 | $6.02 | $6.02 | 44,859 |
| 2022-01-13 | $6.37 | $6.37 | $6.20 | $6.28 | $6.28 | 41,085 |
| 2022-01-12 | $6.20 | $6.42 | $6.05 | $6.22 | $6.22 | 56,330 |
| 2022-01-11 | $6.11 | $6.48 | $5.96 | $6.23 | $6.23 | 55,108 |
| 2022-01-10 | $5.92 | $6.39 | $5.83 | $6.03 | $6.03 | 83,456 |
| 2022-01-07 | $6.04 | $6.25 | $5.70 | $6.04 | $6.04 | 81,730 |
| 2022-01-06 | $5.84 | $6.31 | $5.50 | $5.96 | $5.96 | 99,458 |
| 2022-01-05 | $6.55 | $6.57 | $5.92 | $5.92 | $5.92 | 57,351 |
| 2022-01-04 | $6.87 | $6.87 | $5.67 | $6.47 | $6.47 | 53,648 |
| 2022-01-03 | $7.07 | $7.23 | $6.51 | $6.67 | $6.67 | 27,477 |
| 2021-12-31 | $6.87 | $6.98 | $6.74 | $6.79 | $6.79 | 117,869 |
| 2021-12-30 | $6.98 | $7.15 | $6.90 | $6.96 | $6.96 | 81,223 |
| 2021-12-29 | $7.46 | $7.61 | $6.85 | $7.03 | $7.03 | 64,895 |
| 2021-12-28 | $7.24 | $7.61 | $7.12 | $7.46 | $7.46 | 69,454 |
| 2021-12-27 | $7.47 | $7.67 | $7.06 | $7.16 | $7.16 | 131,827 |
| 2021-12-23 | $7.25 | $7.79 | $6.97 | $7.67 | $7.67 | 65,654 |
| 2021-12-22 | $7.11 | $7.30 | $6.84 | $7.05 | $7.05 | 177,601 |
| 2021-12-21 | $8.03 | $8.03 | $7.00 | $7.19 | $7.19 | 306,478 |
| 2021-12-20 | $7.80 | $8.01 | $7.52 | $7.66 | $7.66 | 98,382 |
| 2021-12-17 | $8.60 | $8.70 | $7.92 | $7.92 | $7.92 | 83,819 |
| 2021-12-16 | $8.73 | $8.92 | $8.40 | $8.40 | $8.40 | 29,943 |
| 2021-12-15 | $8.62 | $8.80 | $8.40 | $8.52 | $8.52 | 71,180 |
| 2021-12-14 | $8.81 | $8.96 | $8.51 | $8.80 | $8.80 | 63,483 |
| 2021-12-13 | $8.96 | $9.02 | $8.90 | $9.02 | $9.02 | 22,277 |
| 2021-12-10 | $9.05 | $9.06 | $8.86 | $8.96 | $8.96 | 35,012 |
| 2021-12-09 | $8.96 | $9.31 | $8.88 | $9.00 | $9.00 | 37,302 |
| 2021-12-08 | $9.23 | $9.40 | $9.00 | $9.36 | $9.36 | 69,630 |
| 2021-12-07 | $8.59 | $9.17 | $8.52 | $9.02 | $9.02 | 26,775 |
| 2021-12-06 | $8.47 | $8.78 | $8.19 | $8.40 | $8.40 | 96,050 |
| 2021-12-03 | $8.48 | $9.08 | $7.95 | $8.53 | $8.53 | 106,184 |
| 2021-12-02 | $8.34 | $9.02 | $8.30 | $8.58 | $8.58 | 83,430 |
| 2021-12-01 | $7.90 | $8.53 | $7.69 | $8.53 | $8.53 | 91,088 |
| 2021-11-30 | $8.64 | $8.86 | $7.64 | $7.91 | $7.91 | 115,754 |
| 2021-11-29 | $8.72 | $8.85 | $8.27 | $8.58 | $8.58 | 46,037 |
| 2021-11-26 | $8.86 | $9.16 | $8.25 | $8.51 | $8.51 | 113,573 |
| 2021-11-24 | $8.97 | $9.17 | $8.86 | $8.96 | $8.96 | 346,174 |
| 2021-11-23 | $8.93 | $9.06 | $8.60 | $8.90 | $8.90 | 157,844 |
| 2021-11-22 | $10.03 | $10.24 | $8.91 | $8.97 | $8.97 | 102,844 |
| 2021-11-19 | $10.38 | $10.44 | $9.74 | $10.08 | $10.08 | 64,097 |
| 2021-11-18 | $10.60 | $11.19 | $10.00 | $10.16 | $10.16 | 95,590 |
| 2021-11-17 | $10.80 | $11.45 | $9.96 | $10.52 | $10.52 | 228,977 |
| 2021-11-16 | $11.01 | $11.12 | $10.33 | $10.41 | $10.41 | 181,639 |
| 2021-11-15 | $11.55 | $11.55 | $10.99 | $11.03 | $11.03 | 143,331 |
| 2021-11-12 | $11.23 | $11.76 | $11.01 | $11.57 | $11.57 | 174,998 |
| 2021-11-11 | $10.71 | $11.34 | $10.50 | $11.21 | $11.21 | 117,729 |
| 2021-11-10 | $10.00 | $10.81 | $9.99 | $10.64 | $10.64 | 106,255 |
| 2021-11-09 | $10.14 | $10.55 | $9.90 | $10.15 | $10.15 | 83,782 |
| 2021-11-08 | $10.39 | $11.03 | $10.00 | $10.03 | $10.03 | 123,010 |
| 2021-11-05 | $10.82 | $10.95 | $10.11 | $10.27 | $10.27 | 46,072 |
| 2021-11-04 | $11.39 | $11.50 | $10.31 | $10.66 | $10.66 | 125,868 |
| 2021-11-03 | $11.13 | $11.57 | $10.90 | $11.31 | $11.31 | 223,835 |
| 2021-11-02 | $10.00 | $10.59 | $9.92 | $10.08 | $10.08 | 203,346 |
| 2021-11-01 | $10.49 | $10.87 | $9.72 | $9.91 | $9.91 | 197,063 |
| 2021-10-29 | $10.77 | $11.27 | $10.24 | $10.37 | $10.37 | 146,993 |
| 2021-10-28 | $10.90 | $11.34 | $10.41 | $10.69 | $10.69 | 81,921 |
| 2021-10-27 | $11.54 | $11.81 | $10.76 | $10.92 | $10.92 | 120,214 |
| 2021-10-26 | $11.77 | $12.29 | $11.33 | $11.50 | $11.50 | 143,945 |
| 2021-10-25 | $12.03 | $12.67 | $11.78 | $11.79 | $11.79 | 71,647 |
| 2021-10-22 | $13.00 | $13.04 | $11.52 | $11.90 | $11.90 | 179,534 |
| 2021-10-21 | $13.75 | $14.04 | $12.92 | $12.95 | $12.95 | 75,028 |
| 2021-10-20 | $14.07 | $14.50 | $13.76 | $13.85 | $13.85 | 34,843 |
| 2021-10-19 | $14.14 | $14.49 | $13.80 | $13.96 | $13.96 | 78,638 |
| 2021-10-18 | $13.80 | $14.00 | $13.35 | $13.94 | $13.94 | 88,751 |
| 2021-10-15 | $13.40 | $13.70 | $13.33 | $13.64 | $13.64 | 44,793 |
| 2021-10-14 | $14.04 | $14.14 | $13.00 | $13.33 | $13.33 | 91,619 |
| 2021-10-13 | $14.51 | $14.73 | $13.50 | $13.75 | $13.75 | 57,842 |
| 2021-10-12 | $14.17 | $14.66 | $14.01 | $14.44 | $14.44 | 66,403 |
| 2021-10-11 | $14.32 | $14.52 | $13.85 | $13.97 | $13.97 | 118,632 |
| 2021-10-08 | $14.21 | $14.74 | $14.04 | $14.48 | $14.48 | 130,121 |
| 2021-10-07 | $13.80 | $14.43 | $13.80 | $14.24 | $14.24 | 189,812 |
| 2021-10-06 | $14.75 | $15.14 | $13.16 | $13.71 | $13.71 | 193,224 |
| 2021-10-05 | $14.45 | $15.00 | $14.25 | $14.76 | $14.76 | 169,684 |
| 2021-10-04 | $13.88 | $14.30 | $13.61 | $14.30 | $14.30 | 65,719 |
| 2021-10-01 | $14.02 | $14.49 | $13.72 | $14.09 | $14.09 | 85,093 |
| 2021-09-30 | $14.22 | $14.50 | $13.11 | $13.75 | $13.75 | 154,031 |
| 2021-09-29 | $15.49 | $15.49 | $14.00 | $14.20 | $14.20 | 296,611 |
| 2021-09-28 | $14.07 | $15.63 | $13.68 | $15.43 | $15.43 | 314,523 |
| 2021-09-27 | $15.00 | $15.53 | $14.01 | $14.36 | $14.36 | 229,593 |
| 2021-09-24 | $16.00 | $16.34 | $14.25 | $15.16 | $15.16 | 234,569 |
| 2021-09-23 | $16.46 | $17.40 | $15.63 | $16.05 | $16.05 | 152,948 |
| 2021-09-22 | $16.49 | $17.45 | $15.94 | $16.34 | $16.34 | 164,433 |
| 2021-09-21 | $16.03 | $16.47 | $15.77 | $16.20 | $16.20 | 167,371 |
| 2021-09-20 | $15.37 | $16.13 | $15.08 | $16.01 | $16.01 | 167,857 |
| 2021-09-17 | $17.24 | $17.38 | $16.06 | $16.10 | $16.10 | 195,086 |
| 2021-09-16 | $16.95 | $17.48 | $16.76 | $17.20 | $17.20 | 99,275 |
| 2021-09-15 | $15.81 | $17.34 | $15.26 | $17.11 | $17.11 | 181,671 |
| 2021-09-14 | $16.47 | $16.47 | $15.51 | $15.96 | $15.96 | 138,517 |
| 2021-09-13 | $17.36 | $17.49 | $15.67 | $16.34 | $16.34 | 278,040 |
| 2021-09-10 | $16.62 | $17.50 | $16.52 | $17.31 | $17.31 | 265,584 |
| 2021-09-09 | $16.58 | $17.23 | $16.21 | $16.50 | $16.50 | 182,005 |
| 2021-09-08 | $17.59 | $17.59 | $16.23 | $16.68 | $16.68 | 176,278 |
| 2021-09-07 | $18.73 | $18.98 | $16.37 | $17.64 | $17.64 | 278,085 |
| 2021-09-03 | $18.01 | $19.00 | $18.01 | $18.48 | $18.48 | 129,069 |
| 2021-09-02 | $17.73 | $18.98 | $17.27 | $17.86 | $17.86 | 188,844 |
| 2021-09-01 | $19.10 | $19.54 | $17.52 | $17.99 | $17.99 | 293,568 |
| 2021-08-31 | $19.17 | $20.02 | $18.39 | $18.98 | $18.98 | 309,770 |
| 2021-08-30 | $18.07 | $19.53 | $17.99 | $19.00 | $19.00 | 353,629 |
| 2021-08-27 | $16.99 | $19.87 | $16.33 | $17.85 | $17.85 | 365,895 |
| 2021-08-26 | $17.29 | $17.36 | $15.84 | $16.72 | $16.72 | 219,980 |
| 2021-08-25 | $16.27 | $18.36 | $15.61 | $17.12 | $17.12 | 442,529 |
| 2021-08-24 | $15.82 | $16.69 | $15.24 | $16.35 | $16.35 | 316,615 |
| 2021-08-23 | $13.94 | $15.87 | $13.94 | $15.74 | $15.74 | 508,203 |
| 2021-08-20 | $13.15 | $14.14 | $13.15 | $13.84 | $13.84 | 552,886 |
| 2021-08-19 | $12.19 | $13.40 | $12.19 | $12.99 | $12.99 | 600,649 |
| 2021-08-18 | $12.29 | $12.69 | $12.08 | $12.27 | $12.27 | 152,828 |
| 2021-08-17 | $12.26 | $13.08 | $12.12 | $12.36 | $12.36 | 394,914 |
| 2021-08-16 | $11.77 | $12.77 | $11.60 | $12.49 | $12.49 | 720,109 |
| 2021-08-13 | $11.49 | $11.49 | $11.04 | $11.39 | $11.39 | 98,652 |
| 2021-08-12 | $11.26 | $11.48 | $11.11 | $11.40 | $11.40 | 283,054 |
| 2021-08-11 | $11.03 | $11.52 | $11.02 | $11.40 | $11.40 | 120,767 |
| 2021-08-10 | $11.31 | $11.54 | $11.07 | $11.37 | $11.37 | 143,082 |
| 2021-08-09 | $11.37 | $11.70 | $11.17 | $11.20 | $11.20 | 135,288 |
| 2021-08-06 | $11.30 | $11.62 | $10.71 | $11.36 | $11.36 | 210,825 |
| 2021-08-05 | $11.60 | $11.88 | $11.37 | $11.38 | $11.38 | 226,416 |
| 2021-08-04 | $11.52 | $11.87 | $11.26 | $11.65 | $11.65 | 121,552 |
| 2021-08-03 | $11.55 | $11.89 | $11.27 | $11.63 | $11.63 | 144,807 |
| 2021-08-02 | $11.14 | $11.90 | $11.14 | $11.60 | $11.60 | 217,969 |
| 2021-07-30 | $10.92 | $11.15 | $10.77 | $11.14 | $11.14 | 162,845 |
| 2021-07-29 | $10.26 | $11.07 | $10.26 | $11.00 | $11.00 | 271,369 |
| 2021-07-28 | $10.10 | $10.47 | $10.01 | $10.47 | $10.47 | 254,076 |
| 2021-07-27 | $10.57 | $10.83 | $10.10 | $10.10 | $10.10 | 1,702,538 |
| 2021-07-26 | $10.20 | $10.94 | $10.20 | $10.63 | $10.63 | 1,095,592 |
| 2021-07-23 | $10.16 | $10.60 | $10.16 | $10.20 | $10.20 | 906,983 |
| 2021-07-22 | $10.35 | $11.20 | $9.49 | $10.20 | $10.20 | 5,429,339 |
Zenvia Inc - Class A (ZENV) News Headlines
Recent Zenvia Inc - Class A (ZENV) News
Similar Companies to Zenvia Inc - Class A (ZENV) in the Software-Infrastructure Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Oracle Corp | ORCL | Software-Infrastructure | Technology | 136,108 |
| Microsoft Corporation | MSFT | Software-Infrastructure | Technology | 126,000 |
| Adobe Inc | ADBE | Software-Infrastructure | Technology | 26,000 |
| Amdocs Ltd | DOX | Software-Infrastructure | Technology | 24,000 |
| Akamai Technologies Inc | AKAM | Software-Infrastructure | Technology | 15,500 |
| Synopsys Inc | SNPS | Software-Infrastructure | Technology | 12,000 |
| Fortinet Inc | FTNT | Software-Infrastructure | Technology | 11,000 |
| Vmware Inc - Class A | VMW | Software-Infrastructure | Technology | 11,000 |
| Verint Systems Inc | VRNT | Software-Infrastructure | Technology | 11,000 |
| NortonLifeLock Inc | NLOK | Software-Infrastructure | Technology | 10,000 |