Zivo Bioscience Inc - Warrants (29/04/2026) (ZIVOW) Exchange: NASDAQ
Data as of Aug. 21, 2025
$0.31 ($0.12) 63.16%
Zivo Bioscience Inc - Warrants (29/04/2026) - Daily Information
Click for more stock information on Zivo Bioscience Inc - Warrants (29/04/2026).| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $0.25 |
| Previous Close | $0.31 |
| High | $0.31 |
| Low | $0.25 |
| Adjusted Open | $0.25 |
| Previous Adjusted Close | $0.31 |
| Adjusted High | $0.31 |
| Adjusted Low | $0.25 |
About Zivo Bioscience Inc - Warrants (29/04/2026) (ZIVOW)
Zivo Bioscience Inc - Warrants (29/04/2026)
Invest in Zivo Bioscience Inc - Warrants (29/04/2026) (ZIVOW)
Historical Stock Data for Zivo Bioscience Inc - Warrants (29/04/2026) (ZIVOW)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | $0.25 | $0.31 | $0.25 | $0.31 | $0.31 | 6,880 |
| 2025-08-04 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 0 |
| 2025-08-01 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 0 |
| 2025-07-31 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 0 |
| 2025-07-30 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 0 |
| 2025-07-29 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 0 |
| 2025-07-28 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 2,000 |
| 2025-07-25 | $0.58 | $0.58 | $0.58 | $0.58 | $0.58 | 0 |
| 2025-07-24 | $0.37 | $0.58 | $0.37 | $0.58 | $0.58 | 200 |
| 2025-07-23 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 0 |
| 2025-07-22 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 400 |
| 2025-07-21 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 0 |
| 2025-07-18 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 100 |
| 2025-07-17 | $0.20 | $0.20 | $0.15 | $0.15 | $0.15 | 777 |
| 2025-07-16 | $0.51 | $0.51 | $0.51 | $0.51 | $0.51 | 0 |
| 2025-07-15 | $0.51 | $0.51 | $0.51 | $0.51 | $0.51 | 0 |
| 2025-07-14 | $0.51 | $0.51 | $0.51 | $0.51 | $0.51 | 0 |
| 2025-07-11 | $0.51 | $0.51 | $0.51 | $0.51 | $0.51 | 0 |
| 2025-07-10 | $0.51 | $0.51 | $0.51 | $0.51 | $0.51 | 0 |
| 2025-07-09 | $0.51 | $0.51 | $0.51 | $0.51 | $0.51 | 0 |
| 2025-07-08 | $0.51 | $0.51 | $0.51 | $0.51 | $0.51 | 0 |
| 2025-07-07 | $0.51 | $0.51 | $0.51 | $0.51 | $0.51 | 0 |
| 2025-07-03 | $0.51 | $0.51 | $0.51 | $0.51 | $0.51 | 0 |
| 2025-07-02 | $0.51 | $0.51 | $0.51 | $0.51 | $0.51 | 0 |
| 2025-07-01 | $0.51 | $0.51 | $0.51 | $0.51 | $0.51 | 0 |
| 2025-06-30 | $0.51 | $0.51 | $0.51 | $0.51 | $0.51 | 0 |
| 2025-06-27 | $0.51 | $0.51 | $0.51 | $0.51 | $0.51 | 0 |
| 2025-06-26 | $0.51 | $0.51 | $0.51 | $0.51 | $0.51 | 0 |
| 2025-06-25 | $0.51 | $0.51 | $0.51 | $0.51 | $0.51 | 0 |
| 2025-06-24 | $0.51 | $0.51 | $0.51 | $0.51 | $0.51 | 0 |
| 2025-06-23 | $0.51 | $0.51 | $0.51 | $0.51 | $0.51 | 0 |
| 2025-06-20 | $0.51 | $0.51 | $0.51 | $0.51 | $0.51 | 0 |
| 2025-06-18 | $0.51 | $0.51 | $0.51 | $0.51 | $0.51 | 0 |
| 2025-06-17 | $0.51 | $0.51 | $0.51 | $0.51 | $0.51 | 0 |
| 2025-06-16 | $0.51 | $0.51 | $0.51 | $0.51 | $0.51 | 0 |
| 2025-06-13 | $0.51 | $0.51 | $0.51 | $0.51 | $0.51 | 0 |
| 2025-06-12 | $0.51 | $0.51 | $0.51 | $0.51 | $0.51 | 0 |
| 2025-06-11 | $0.51 | $0.51 | $0.51 | $0.51 | $0.51 | 0 |
| 2025-06-10 | $0.51 | $0.51 | $0.51 | $0.51 | $0.51 | 0 |
| 2025-06-09 | $0.51 | $0.51 | $0.51 | $0.51 | $0.51 | 0 |
| 2025-06-06 | $0.45 | $0.67 | $0.45 | $0.51 | $0.51 | 8,755 |
| 2025-06-05 | $0.48 | $0.48 | $0.48 | $0.48 | $0.48 | 405 |
| 2025-06-04 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 14,330 |
| 2025-06-03 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 190 |
| 2025-06-02 | $0.43 | $0.43 | $0.41 | $0.41 | $0.41 | 28,405 |
| 2025-05-30 | $0.51 | $0.51 | $0.51 | $0.51 | $0.51 | 200 |
| 2025-05-29 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 0 |
| 2025-05-28 | $0.67 | $0.67 | $0.65 | $0.65 | $0.65 | 650 |
| 2025-05-27 | $0.70 | $0.70 | $0.43 | $0.70 | $0.70 | 4,935 |
| 2025-05-23 | $0.73 | $0.73 | $0.73 | $0.73 | $0.73 | 0 |
| 2025-05-22 | $0.71 | $0.73 | $0.71 | $0.73 | $0.73 | 2,200 |
| 2025-05-21 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 0 |
| 2025-05-20 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 0 |
| 2025-05-19 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 0 |
| 2025-05-16 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 0 |
| 2025-05-15 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 0 |
| 2025-05-14 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 0 |
| 2025-05-13 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 0 |
| 2025-05-12 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 0 |
| 2025-05-09 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 0 |
| 2025-05-08 | $0.99 | $1.19 | $0.91 | $1.19 | $1.19 | 2,190 |
| 2025-05-07 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 0 |
| 2025-05-06 | $0.67 | $1.05 | $0.67 | $1.05 | $1.05 | 1,745 |
| 2025-05-05 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 0 |
| 2025-05-02 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 0 |
| 2025-05-01 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 200 |
| 2025-04-30 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 0 |
| 2025-04-29 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 0 |
| 2025-04-28 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 231 |
| 2025-04-25 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 0 |
| 2025-04-24 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 0 |
| 2025-04-23 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 0 |
| 2025-04-22 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 0 |
| 2025-04-21 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 0 |
| 2025-04-17 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 0 |
| 2025-04-16 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 0 |
| 2025-04-15 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 4 |
| 2025-04-14 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 0 |
| 2025-04-11 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 0 |
| 2025-04-10 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 0 |
| 2025-04-09 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 0 |
| 2025-04-08 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 0 |
| 2025-04-07 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 0 |
| 2025-04-04 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 0 |
| 2025-04-03 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 0 |
| 2025-04-02 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 100 |
| 2025-04-01 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 0 |
| 2025-03-31 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 0 |
| 2025-03-28 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 0 |
| 2025-03-27 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 0 |
| 2025-03-26 | $0.99 | $1.00 | $0.75 | $0.75 | $0.75 | 2,106 |
| 2025-03-25 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 0 |
| 2025-03-24 | $1.00 | $1.00 | $0.95 | $0.95 | $0.95 | 7,985 |
| 2025-03-21 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 40 |
| 2025-03-20 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 0 |
| 2025-03-19 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 0 |
| 2025-03-18 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 0 |
| 2025-03-17 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 100 |
| 2025-03-14 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 0 |
| 2025-03-13 | $1.10 | $1.10 | $0.99 | $1.10 | $1.10 | 7,400 |
| 2025-03-12 | $1.27 | $1.27 | $1.27 | $1.27 | $1.27 | 0 |
| 2025-03-11 | $1.27 | $1.27 | $1.27 | $1.27 | $1.27 | 0 |
| 2025-03-10 | $1.23 | $1.27 | $1.23 | $1.27 | $1.27 | 200 |
| 2025-03-07 | $1.40 | $1.40 | $1.40 | $1.40 | $1.40 | 0 |
| 2025-03-06 | $1.40 | $1.40 | $1.40 | $1.40 | $1.40 | 0 |
| 2025-03-05 | $1.40 | $1.40 | $1.40 | $1.40 | $1.40 | 0 |
| 2025-03-04 | $1.40 | $1.40 | $1.40 | $1.40 | $1.40 | 0 |
| 2025-03-03 | $1.40 | $1.40 | $1.40 | $1.40 | $1.40 | 0 |
| 2025-02-28 | $1.40 | $1.40 | $1.40 | $1.40 | $1.40 | 300 |
| 2025-02-27 | $1.04 | $1.26 | $1.04 | $1.23 | $1.23 | 6,600 |
| 2025-02-26 | $1.20 | $1.20 | $1.10 | $1.10 | $1.10 | 200 |
| 2025-02-25 | $1.30 | $1.30 | $1.13 | $1.23 | $1.23 | 5,077 |
| 2025-02-24 | $1.50 | $1.51 | $1.30 | $1.30 | $1.30 | 2,900 |
| 2025-02-21 | $1.25 | $1.28 | $1.25 | $1.28 | $1.28 | 2,100 |
| 2025-02-20 | $1.52 | $1.52 | $1.52 | $1.52 | $1.52 | 100 |
| 2025-02-19 | $1.55 | $1.60 | $1.54 | $1.54 | $1.54 | 6,615 |
| 2025-02-18 | $1.68 | $1.68 | $1.26 | $1.68 | $1.68 | 17,371 |
| 2025-02-14 | $1.68 | $1.68 | $1.68 | $1.68 | $1.68 | 100 |
| 2025-02-13 | $1.87 | $1.87 | $1.87 | $1.87 | $1.87 | 0 |
| 2025-02-12 | $1.87 | $1.87 | $1.87 | $1.87 | $1.87 | 1 |
| 2025-02-11 | $1.87 | $1.87 | $1.87 | $1.87 | $1.87 | 0 |
| 2025-02-10 | $1.87 | $1.87 | $1.87 | $1.87 | $1.87 | 0 |
| 2025-02-07 | $1.87 | $1.87 | $1.87 | $1.87 | $1.87 | 0 |
| 2025-02-06 | $1.87 | $1.87 | $1.87 | $1.87 | $1.87 | 0 |
| 2025-02-05 | $1.45 | $1.87 | $1.45 | $1.87 | $1.87 | 6,860 |
| 2025-02-04 | $1.67 | $1.67 | $1.26 | $1.50 | $1.50 | 1,250 |
| 2025-02-03 | $1.75 | $1.98 | $1.50 | $1.50 | $1.50 | 16,449 |
| 2025-01-31 | $1.69 | $1.69 | $1.38 | $1.66 | $1.66 | 2,400 |
| 2025-01-30 | $1.28 | $1.28 | $1.27 | $1.28 | $1.28 | 45,676 |
| 2025-01-29 | $1.80 | $1.80 | $1.80 | $1.80 | $1.80 | 0 |
| 2025-01-28 | $1.80 | $1.80 | $1.80 | $1.80 | $1.80 | 0 |
| 2025-01-27 | $1.80 | $1.80 | $1.80 | $1.80 | $1.80 | 0 |
| 2025-01-24 | $1.80 | $1.80 | $1.80 | $1.80 | $1.80 | 0 |
| 2025-01-23 | $1.80 | $1.80 | $1.80 | $1.80 | $1.80 | 0 |
| 2025-01-22 | $1.80 | $1.80 | $1.80 | $1.80 | $1.80 | 200 |
| 2025-01-21 | $1.50 | $1.50 | $1.50 | $1.50 | $1.50 | 0 |
| 2025-01-17 | $1.50 | $1.50 | $1.50 | $1.50 | $1.50 | 0 |
| 2025-01-16 | $1.50 | $1.84 | $1.27 | $1.50 | $1.50 | 950 |
| 2025-01-15 | $1.50 | $1.50 | $1.50 | $1.50 | $1.50 | 100 |
| 2025-01-14 | $1.52 | $1.79 | $1.33 | $1.33 | $1.33 | 12,567 |
| 2025-01-13 | $1.80 | $1.80 | $1.80 | $1.80 | $1.80 | 0 |
| 2025-01-10 | $1.80 | $1.80 | $1.80 | $1.80 | $1.80 | 1,400 |
| 2025-01-08 | $1.91 | $1.91 | $1.80 | $1.80 | $1.80 | 7,100 |
| 2025-01-07 | $1.95 | $2.00 | $1.90 | $1.90 | $1.90 | 11,850 |
| 2025-01-06 | $1.99 | $1.99 | $1.90 | $1.91 | $1.91 | 4,500 |
| 2025-01-03 | $1.81 | $2.00 | $1.80 | $2.00 | $2.00 | 7,250 |
| 2025-01-02 | $2.00 | $2.01 | $1.79 | $1.79 | $1.79 | 15,200 |
| 2024-12-31 | $1.82 | $1.82 | $1.82 | $1.82 | $1.82 | 100 |
| 2024-12-30 | $1.50 | $1.50 | $1.50 | $1.50 | $1.50 | 1,051 |
| 2024-12-27 | $1.90 | $1.98 | $1.75 | $1.75 | $1.75 | 640 |
| 2024-12-26 | $2.00 | $2.38 | $1.26 | $1.26 | $1.26 | 40,851 |
| 2024-12-24 | $1.65 | $2.00 | $1.63 | $2.00 | $2.00 | 3,836 |
| 2024-12-23 | $1.21 | $1.70 | $1.20 | $1.65 | $1.65 | 35,768 |
| 2024-12-20 | $1.24 | $1.64 | $1.22 | $1.32 | $1.32 | 36,120 |
| 2024-12-19 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 0 |
| 2024-12-18 | $1.25 | $1.26 | $1.25 | $1.25 | $1.25 | 1,300 |
| 2024-12-17 | $1.33 | $1.33 | $1.33 | $1.33 | $1.33 | 0 |
| 2024-12-16 | $1.22 | $1.33 | $1.22 | $1.33 | $1.33 | 300 |
| 2024-12-13 | $1.00 | $1.47 | $0.97 | $1.47 | $1.47 | 7,800 |
| 2024-12-12 | $1.17 | $1.57 | $1.08 | $1.28 | $1.28 | 3,400 |
| 2024-12-11 | $0.96 | $1.18 | $0.93 | $1.17 | $1.17 | 3,824 |
| 2024-12-10 | $1.29 | $1.43 | $1.18 | $1.18 | $1.18 | 1,000 |
| 2024-12-09 | $1.25 | $1.33 | $1.10 | $1.28 | $1.28 | 3,600 |
| 2024-12-06 | $1.49 | $1.58 | $1.19 | $1.43 | $1.43 | 5,024 |
| 2024-12-05 | $1.33 | $1.40 | $0.92 | $1.40 | $1.40 | 17,354 |
| 2024-12-04 | $1.52 | $1.52 | $1.47 | $1.47 | $1.47 | 400 |
| 2024-12-03 | $1.51 | $1.55 | $1.20 | $1.43 | $1.43 | 14,670 |
| 2024-12-02 | $1.39 | $1.50 | $1.31 | $1.44 | $1.44 | 650 |
| 2024-11-29 | $1.20 | $1.75 | $1.20 | $1.30 | $1.30 | 8,099 |
| 2024-11-27 | $0.85 | $1.20 | $0.85 | $1.20 | $1.20 | 12,551 |
| 2024-11-26 | $0.89 | $0.89 | $0.85 | $0.85 | $0.85 | 14,600 |
| 2024-11-25 | $0.84 | $1.20 | $0.84 | $0.96 | $0.96 | 41,517 |
| 2024-11-22 | $0.65 | $1.10 | $0.65 | $0.85 | $0.85 | 26,455 |
| 2024-11-21 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2024-11-20 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2024-11-19 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 100 |
| 2024-11-18 | $0.60 | $0.60 | $0.57 | $0.57 | $0.57 | 7,200 |
| 2024-11-15 | $0.60 | $0.60 | $0.60 | $0.60 | $0.60 | 0 |
| 2024-11-14 | $0.60 | $0.60 | $0.60 | $0.60 | $0.60 | 0 |
| 2024-11-13 | $0.60 | $0.60 | $0.60 | $0.60 | $0.60 | 4,700 |
| 2024-11-12 | $0.54 | $0.65 | $0.50 | $0.60 | $0.60 | 3,100 |
| 2024-11-11 | $0.60 | $0.60 | $0.29 | $0.56 | $0.56 | 3,000 |
| 2024-11-08 | $0.60 | $0.74 | $0.60 | $0.64 | $0.64 | 3,780 |
| 2024-11-07 | $0.64 | $0.64 | $0.64 | $0.64 | $0.64 | 0 |
| 2024-11-06 | $0.64 | $0.64 | $0.64 | $0.64 | $0.64 | 950 |
| 2024-11-05 | $0.58 | $0.65 | $0.58 | $0.64 | $0.64 | 2,100 |
| 2024-11-04 | $0.50 | $0.53 | $0.49 | $0.53 | $0.53 | 17,250 |
| 2024-11-01 | $0.57 | $0.74 | $0.48 | $0.48 | $0.48 | 9,830 |
| 2024-10-31 | $0.51 | $0.64 | $0.51 | $0.64 | $0.64 | 4,300 |
| 2024-10-30 | $0.56 | $0.56 | $0.56 | $0.56 | $0.56 | 0 |
| 2024-10-29 | $0.56 | $0.56 | $0.56 | $0.56 | $0.56 | 0 |
| 2024-10-28 | $0.56 | $0.56 | $0.56 | $0.56 | $0.56 | 0 |
| 2024-10-25 | $0.56 | $0.56 | $0.56 | $0.56 | $0.56 | 0 |
| 2024-10-24 | $0.56 | $0.56 | $0.56 | $0.56 | $0.56 | 0 |
| 2024-10-23 | $0.56 | $0.56 | $0.56 | $0.56 | $0.56 | 0 |
| 2024-10-22 | $0.56 | $0.56 | $0.56 | $0.56 | $0.56 | 0 |
| 2024-10-21 | $0.56 | $0.56 | $0.56 | $0.56 | $0.56 | 0 |
| 2024-10-18 | $0.44 | $0.56 | $0.44 | $0.56 | $0.56 | 200 |
| 2024-10-17 | $0.59 | $0.59 | $0.59 | $0.59 | $0.59 | 0 |
| 2024-10-16 | $0.59 | $0.59 | $0.59 | $0.59 | $0.59 | 0 |
| 2024-10-15 | $0.59 | $0.59 | $0.59 | $0.59 | $0.59 | 70 |
| 2024-10-14 | $0.59 | $0.59 | $0.59 | $0.59 | $0.59 | 0 |
| 2024-10-11 | $0.59 | $0.59 | $0.59 | $0.59 | $0.59 | 0 |
| 2024-10-10 | $0.59 | $0.59 | $0.59 | $0.59 | $0.59 | 0 |
| 2024-10-09 | $0.59 | $0.59 | $0.59 | $0.59 | $0.59 | 0 |
| 2024-10-08 | $0.59 | $0.59 | $0.59 | $0.59 | $0.59 | 0 |
| 2024-10-07 | $0.49 | $0.59 | $0.49 | $0.59 | $0.59 | 3,510 |
| 2024-10-04 | $0.48 | $0.48 | $0.48 | $0.48 | $0.48 | 1,000 |
| 2024-10-03 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 0 |
| 2024-10-02 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 800 |
| 2024-10-01 | $0.49 | $0.49 | $0.49 | $0.49 | $0.49 | 0 |
| 2024-09-30 | $0.49 | $0.49 | $0.49 | $0.49 | $0.49 | 0 |
| 2024-09-27 | $0.49 | $0.49 | $0.49 | $0.49 | $0.49 | 0 |
| 2024-09-26 | $0.49 | $0.49 | $0.49 | $0.49 | $0.49 | 500 |
| 2024-09-25 | $0.39 | $0.45 | $0.39 | $0.45 | $0.45 | 2,700 |
| 2024-09-24 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 1,000 |
| 2024-09-23 | $0.59 | $0.74 | $0.12 | $0.24 | $0.24 | 24,765 |
| 2024-09-20 | $0.60 | $0.60 | $0.60 | $0.60 | $0.60 | 0 |
| 2024-09-19 | $0.60 | $0.60 | $0.60 | $0.60 | $0.60 | 0 |
| 2024-09-18 | $0.60 | $0.60 | $0.60 | $0.60 | $0.60 | 0 |
| 2024-09-17 | $0.60 | $0.60 | $0.60 | $0.60 | $0.60 | 0 |
| 2024-09-16 | $0.60 | $0.60 | $0.60 | $0.60 | $0.60 | 0 |
| 2024-09-13 | $0.60 | $0.60 | $0.46 | $0.60 | $0.60 | 500 |
| 2024-09-12 | $0.51 | $0.51 | $0.51 | $0.51 | $0.51 | 0 |
| 2024-09-11 | $0.51 | $0.51 | $0.51 | $0.51 | $0.51 | 1,000 |
| 2024-09-10 | $0.52 | $0.60 | $0.40 | $0.40 | $0.40 | 400 |
| 2024-09-09 | $0.74 | $0.74 | $0.74 | $0.74 | $0.74 | 0 |
| 2024-09-06 | $0.74 | $0.74 | $0.74 | $0.74 | $0.74 | 0 |
| 2024-09-05 | $0.74 | $0.74 | $0.74 | $0.74 | $0.74 | 10 |
| 2024-09-04 | $0.74 | $0.74 | $0.74 | $0.74 | $0.74 | 860 |
| 2024-09-03 | $0.74 | $0.74 | $0.74 | $0.74 | $0.74 | 0 |
| 2024-08-30 | $0.74 | $0.74 | $0.74 | $0.74 | $0.74 | 0 |
| 2024-08-29 | $0.74 | $0.74 | $0.74 | $0.74 | $0.74 | 860 |
| 2024-08-28 | $0.58 | $0.99 | $0.58 | $0.99 | $0.99 | 7,267 |
| 2024-08-27 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 0 |
| 2024-08-26 | $0.58 | $0.58 | $0.52 | $0.52 | $0.52 | 6,060 |
| 2024-08-23 | $0.54 | $0.54 | $0.54 | $0.54 | $0.54 | 2,000 |
| 2024-08-22 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 0 |
| 2024-08-21 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 5,000 |
| 2024-08-20 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 0 |
| 2024-08-19 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 0 |
| 2024-08-16 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 5,920 |
| 2024-08-15 | $0.60 | $0.60 | $0.60 | $0.60 | $0.60 | 0 |
| 2024-08-14 | $0.60 | $0.60 | $0.60 | $0.60 | $0.60 | 0 |
| 2024-08-13 | $0.60 | $0.60 | $0.60 | $0.60 | $0.60 | 0 |
| 2024-08-12 | $0.60 | $0.60 | $0.60 | $0.60 | $0.60 | 0 |
| 2024-08-09 | $0.60 | $0.60 | $0.60 | $0.60 | $0.60 | 0 |
| 2024-08-08 | $0.60 | $0.60 | $0.60 | $0.60 | $0.60 | 0 |
| 2024-08-07 | $0.60 | $0.60 | $0.60 | $0.60 | $0.60 | 0 |
| 2024-08-06 | $0.60 | $0.60 | $0.60 | $0.60 | $0.60 | 0 |
| 2024-08-05 | $0.60 | $0.60 | $0.60 | $0.60 | $0.60 | 500 |
| 2024-08-02 | $0.48 | $0.48 | $0.48 | $0.48 | $0.48 | 0 |
| 2024-08-01 | $0.48 | $0.48 | $0.48 | $0.48 | $0.48 | 0 |
| 2024-07-31 | $0.48 | $0.48 | $0.48 | $0.48 | $0.48 | 0 |
| 2024-07-30 | $0.48 | $0.48 | $0.48 | $0.48 | $0.48 | 0 |
| 2024-07-29 | $0.48 | $0.48 | $0.48 | $0.48 | $0.48 | 0 |
| 2024-07-26 | $0.48 | $0.48 | $0.48 | $0.48 | $0.48 | 2,500 |
| 2024-07-25 | $0.48 | $0.55 | $0.48 | $0.55 | $0.55 | 3,455 |
| 2024-07-24 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 0 |
| 2024-07-23 | $0.39 | $0.50 | $0.23 | $0.50 | $0.50 | 23,000 |
| 2024-07-22 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 515 |
| 2024-07-19 | $0.49 | $0.49 | $0.49 | $0.49 | $0.49 | 0 |
| 2024-07-18 | $0.49 | $0.49 | $0.49 | $0.49 | $0.49 | 0 |
| 2024-07-17 | $0.24 | $0.49 | $0.23 | $0.49 | $0.49 | 18,000 |
| 2024-07-16 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 5,000 |
| 2024-07-15 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 0 |
| 2024-07-12 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 0 |
| 2024-07-11 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 0 |
| 2024-07-10 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 0 |
| 2024-07-09 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 0 |
| 2024-07-08 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 0 |
| 2024-07-05 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 0 |
| 2024-07-03 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 0 |
| 2024-07-02 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 0 |
| 2024-07-01 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 0 |
| 2024-06-28 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 0 |
| 2024-06-27 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 0 |
| 2024-06-26 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 0 |
| 2024-06-25 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 0 |
| 2024-06-24 | $0.12 | $0.24 | $0.12 | $0.20 | $0.20 | 14,170 |
| 2024-06-21 | $0.16 | $0.18 | $0.13 | $0.18 | $0.18 | 25,000 |
| 2024-06-20 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 0 |
| 2024-06-18 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 0 |
| 2024-06-17 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 300 |
| 2024-06-14 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 0 |
| 2024-06-13 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 0 |
| 2024-06-12 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 0 |
| 2024-06-11 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 16 |
| 2024-06-10 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 0 |
| 2024-06-07 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 0 |
| 2024-06-06 | $0.13 | $0.25 | $0.13 | $0.25 | $0.25 | 2,500 |
| 2024-06-05 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 0 |
| 2024-06-04 | $0.20 | $0.21 | $0.19 | $0.19 | $0.19 | 15,300 |
| 2024-06-03 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 0 |
| 2024-05-31 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 0 |
| 2024-05-30 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 549 |
| 2024-05-29 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 0 |
| 2024-05-28 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 1,527 |
| 2024-05-24 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 0 |
| 2024-05-23 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 0 |
| 2024-05-22 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 0 |
| 2024-05-21 | $0.23 | $0.23 | $0.20 | $0.20 | $0.20 | 9,000 |
| 2024-05-20 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 5,000 |
| 2024-05-17 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 0 |
| 2024-05-16 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 0 |
| 2024-05-15 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 0 |
| 2024-05-14 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 0 |
| 2024-05-13 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 0 |
| 2024-05-10 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 0 |
| 2024-05-09 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 0 |
| 2024-05-08 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 0 |
| 2024-05-07 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 0 |
| 2024-05-06 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 0 |
| 2024-05-03 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 0 |
| 2024-05-02 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 5,100 |
| 2024-05-01 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 0 |
| 2024-04-30 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 0 |
| 2024-04-29 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 0 |
| 2024-04-26 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 0 |
| 2024-04-25 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 0 |
| 2024-04-24 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 3,000 |
| 2024-04-23 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 0 |
| 2024-04-22 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 0 |
| 2024-04-19 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 0 |
| 2024-04-18 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 0 |
| 2024-04-17 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 0 |
| 2024-04-16 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 0 |
| 2024-04-15 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 0 |
| 2024-04-12 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 0 |
| 2024-04-11 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 1,000 |
| 2024-04-10 | $0.15 | $0.15 | $0.14 | $0.15 | $0.15 | 7,500 |
| 2024-04-09 | $0.27 | $0.34 | $0.26 | $0.34 | $0.34 | 7,000 |
| 2024-04-08 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 0 |
| 2024-04-05 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 0 |
| 2024-04-04 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 0 |
| 2024-04-03 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 0 |
| 2024-04-02 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 0 |
| 2024-04-01 | $0.31 | $0.35 | $0.31 | $0.35 | $0.35 | 1,500 |
| 2024-03-28 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 0 |
| 2024-03-27 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 0 |
| 2024-03-26 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 0 |
| 2024-03-25 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 0 |
| 2024-03-22 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 0 |
| 2024-03-21 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 2,500 |
| 2024-03-20 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 0 |
| 2024-03-19 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 0 |
| 2024-03-18 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 13,000 |
| 2024-03-15 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 0 |
| 2024-03-14 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 0 |
| 2024-03-13 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 0 |
| 2024-03-12 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 0 |
| 2024-03-08 | $0.39 | $0.50 | $0.31 | $0.50 | $0.50 | 4,850 |
| 2024-03-07 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 0 |
| 2024-03-06 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 0 |
| 2024-03-05 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 2,510 |
| 2024-03-04 | $0.48 | $0.48 | $0.48 | $0.48 | $0.48 | 0 |
| 2024-03-01 | $0.41 | $0.48 | $0.41 | $0.48 | $0.48 | 1,600 |
| 2024-02-29 | $0.48 | $0.48 | $0.48 | $0.48 | $0.48 | 2,500 |
| 2024-02-28 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 0 |
| 2024-02-27 | $0.38 | $0.50 | $0.38 | $0.50 | $0.50 | 200 |
| 2024-02-26 | $0.43 | $0.48 | $0.43 | $0.48 | $0.48 | 650 |
| 2024-02-23 | $0.51 | $0.51 | $0.51 | $0.51 | $0.51 | 500 |
| 2024-02-22 | $0.37 | $0.51 | $0.34 | $0.51 | $0.51 | 2,775 |
| 2024-02-21 | $0.37 | $0.37 | $0.37 | $0.37 | $0.37 | 500 |
| 2024-02-20 | $0.30 | $0.37 | $0.30 | $0.36 | $0.36 | 800 |
| 2024-02-16 | $0.27 | $0.34 | $0.27 | $0.34 | $0.34 | 2,810 |
| 2024-02-15 | $0.42 | $0.42 | $0.22 | $0.38 | $0.38 | 14,700 |
| 2024-02-14 | $0.41 | $0.54 | $0.41 | $0.54 | $0.54 | 2,300 |
| 2024-02-13 | $0.55 | $0.55 | $0.55 | $0.55 | $0.55 | 3,100 |
| 2024-02-12 | $0.55 | $0.55 | $0.55 | $0.55 | $0.55 | 0 |
| 2024-02-09 | $0.55 | $0.55 | $0.52 | $0.55 | $0.55 | 3,100 |
| 2024-02-08 | $0.40 | $0.51 | $0.40 | $0.51 | $0.51 | 600 |
| 2024-02-07 | $0.49 | $0.49 | $0.49 | $0.49 | $0.49 | 0 |
| 2024-02-06 | $0.49 | $0.49 | $0.49 | $0.49 | $0.49 | 0 |
| 2024-02-05 | $0.51 | $0.51 | $0.49 | $0.49 | $0.49 | 2,000 |
| 2024-02-02 | $0.52 | $0.57 | $0.50 | $0.52 | $0.52 | 6,500 |
| 2024-02-01 | $0.64 | $0.64 | $0.64 | $0.64 | $0.64 | 40 |
| 2024-01-31 | $0.64 | $0.64 | $0.64 | $0.64 | $0.64 | 0 |
| 2024-01-30 | $0.40 | $0.64 | $0.40 | $0.64 | $0.64 | 12,261 |
| 2024-01-29 | $0.55 | $0.75 | $0.52 | $0.75 | $0.75 | 3,500 |
| 2024-01-26 | $0.69 | $0.84 | $0.51 | $0.51 | $0.51 | 61,325 |
| 2024-01-25 | $0.61 | $0.73 | $0.43 | $0.68 | $0.68 | 314,199 |
| 2024-01-24 | $0.51 | $0.86 | $0.45 | $0.73 | $0.73 | 90,840 |
| 2024-01-23 | $0.05 | $0.65 | $0.05 | $0.48 | $0.48 | 102,001 |
| 2024-01-22 | $0.20 | $0.46 | $0.20 | $0.40 | $0.40 | 13,500 |
| 2024-01-19 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 900 |
| 2024-01-18 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 0 |
| 2024-01-17 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 2,000 |
| 2024-01-16 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 0 |
| 2024-01-12 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 0 |
| 2024-01-11 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 0 |
| 2024-01-10 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 500 |
| 2024-01-09 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 0 |
| 2024-01-08 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 0 |
| 2024-01-05 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 2,000 |
| 2024-01-04 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 0 |
| 2024-01-03 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 2,000 |
| 2024-01-02 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 4,100 |
| 2023-12-29 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 500 |
| 2023-12-28 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 9,200 |
| 2023-12-27 | $0.02 | $0.12 | $0.02 | $0.12 | $0.12 | 1,500 |
| 2023-12-26 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 50 |
| 2023-12-22 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 0 |
| 2023-12-21 | $0.20 | $0.28 | $0.20 | $0.27 | $0.27 | 10,700 |
| 2023-12-20 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 0 |
| 2023-12-19 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 0 |
| 2023-12-18 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 23 |
| 2023-12-15 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 0 |
| 2023-12-14 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 0 |
| 2023-12-13 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 0 |
| 2023-12-12 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 500 |
| 2023-12-11 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 0 |
| 2023-12-08 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 0 |
| 2023-12-07 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 100 |
| 2023-12-06 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 0 |
| 2023-12-05 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 331 |
| 2023-12-04 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 0 |
| 2023-12-01 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 200 |
| 2023-11-30 | $0.20 | $0.20 | $0.18 | $0.18 | $0.18 | 600 |
| 2023-11-29 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 0 |
| 2023-11-28 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 0 |
| 2023-11-27 | $0.02 | $0.20 | $0.02 | $0.04 | $0.04 | 3,920 |
| 2023-11-24 | $0.18 | $0.24 | $0.18 | $0.18 | $0.18 | 18,040 |
| 2023-11-22 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 0 |
| 2023-11-21 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 0 |
| 2023-11-20 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 0 |
| 2023-11-17 | $0.17 | $0.19 | $0.13 | $0.19 | $0.19 | 1,100 |
| 2023-11-16 | $0.22 | $0.22 | $0.14 | $0.20 | $0.20 | 800 |
| 2023-11-15 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 0 |
| 2023-11-14 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 200 |
| 2023-11-13 | $0.21 | $0.21 | $0.20 | $0.20 | $0.20 | 3,412 |
| 2023-11-10 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 0 |
| 2023-11-09 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 303 |
| 2023-11-08 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 0 |
| 2023-11-07 | $0.28 | $0.32 | $0.25 | $0.27 | $0.27 | 6,918 |
| 2023-11-06 | $0.28 | $0.36 | $0.28 | $0.28 | $0.28 | 1,376 |
| 2023-11-03 | $0.37 | $0.45 | $0.31 | $0.31 | $0.31 | 9,200 |
| 2023-11-02 | $0.30 | $0.55 | $0.26 | $0.27 | $0.27 | 16,829 |
| 2023-11-01 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 100 |
| 2023-10-31 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 0 |
| 2023-10-30 | $0.26 | $0.26 | $0.24 | $0.24 | $0.24 | 5,739 |
| 2023-10-27 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 163 |
| 2023-10-26 | $0.23 | $0.32 | $0.23 | $0.31 | $0.31 | 470 |
| 2023-10-25 | $0.43 | $0.43 | $0.29 | $0.29 | $0.29 | 9,311 |
| 2023-10-24 | $0.27 | $0.33 | $0.27 | $0.33 | $0.33 | 400 |
| 2023-10-23 | $0.44 | $0.44 | $0.44 | $0.44 | $0.44 | 200 |
| 2023-10-20 | $0.33 | $0.36 | $0.28 | $0.33 | $0.33 | 11,181 |
| 2023-10-19 | $0.44 | $0.44 | $0.44 | $0.44 | $0.44 | 0 |
| 2023-10-18 | $0.44 | $0.44 | $0.44 | $0.44 | $0.44 | 200 |
| 2023-10-17 | $0.44 | $0.44 | $0.44 | $0.44 | $0.44 | 200 |
| 2023-10-16 | $0.37 | $0.37 | $0.37 | $0.37 | $0.37 | 2 |
| 2023-10-13 | $0.21 | $0.37 | $0.21 | $0.37 | $0.37 | 6,123 |
| 2023-10-12 | $0.47 | $0.47 | $0.47 | $0.47 | $0.47 | 195 |
| 2023-10-11 | $0.47 | $0.47 | $0.47 | $0.47 | $0.47 | 0 |
| 2023-10-10 | $0.47 | $0.47 | $0.47 | $0.47 | $0.47 | 200 |
| 2023-10-09 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 0 |
| 2023-10-06 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 100 |
| 2023-10-05 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 100 |
| 2023-10-04 | $0.40 | $0.46 | $0.40 | $0.45 | $0.45 | 400 |
| 2023-10-03 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 0 |
| 2023-10-02 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 0 |
| 2023-09-29 | $0.43 | $0.47 | $0.42 | $0.45 | $0.45 | 7,170 |
| 2023-09-28 | $0.46 | $0.46 | $0.46 | $0.46 | $0.46 | 300 |
| 2023-09-27 | $0.46 | $0.46 | $0.46 | $0.46 | $0.46 | 0 |
| 2023-09-26 | $0.46 | $0.46 | $0.46 | $0.46 | $0.46 | 200 |
| 2023-09-25 | $0.44 | $0.44 | $0.44 | $0.44 | $0.44 | 0 |
| 2023-09-22 | $0.44 | $0.44 | $0.44 | $0.44 | $0.44 | 196 |
| 2023-09-21 | $0.32 | $0.43 | $0.32 | $0.43 | $0.43 | 632 |
| 2023-09-20 | $0.40 | $0.42 | $0.40 | $0.42 | $0.42 | 432 |
| 2023-09-19 | $0.30 | $0.41 | $0.30 | $0.41 | $0.41 | 3,793 |
| 2023-09-18 | $0.42 | $0.42 | $0.42 | $0.42 | $0.42 | 0 |
| 2023-09-15 | $0.43 | $0.43 | $0.42 | $0.42 | $0.42 | 200 |
| 2023-09-14 | $0.38 | $0.45 | $0.38 | $0.45 | $0.45 | 200 |
| 2023-09-13 | $0.46 | $0.46 | $0.30 | $0.40 | $0.40 | 7,317 |
| 2023-09-12 | $0.55 | $0.55 | $0.55 | $0.55 | $0.55 | 100 |
| 2023-09-11 | $0.55 | $0.55 | $0.55 | $0.55 | $0.55 | 300 |
| 2023-09-08 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 0 |
| 2023-09-07 | $0.45 | $0.47 | $0.39 | $0.40 | $0.40 | 4,905 |
| 2023-09-06 | $0.47 | $0.47 | $0.47 | $0.47 | $0.47 | 0 |
| 2023-09-05 | $0.47 | $0.47 | $0.47 | $0.47 | $0.47 | 300 |
| 2023-09-01 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 0 |
| 2023-08-31 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 2 |
| 2023-08-30 | $0.45 | $0.50 | $0.43 | $0.50 | $0.50 | 1,700 |
| 2023-08-29 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 301 |
| 2023-08-28 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 1 |
| 2023-08-25 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 100 |
| 2023-08-24 | $0.54 | $0.54 | $0.44 | $0.45 | $0.45 | 6,100 |
| 2023-08-23 | $0.41 | $0.50 | $0.36 | $0.36 | $0.36 | 9,000 |
| 2023-08-22 | $0.57 | $0.57 | $0.57 | $0.57 | $0.57 | 0 |
| 2023-08-21 | $0.56 | $0.57 | $0.55 | $0.57 | $0.57 | 1,001 |
| 2023-08-18 | $0.57 | $0.57 | $0.57 | $0.57 | $0.57 | 0 |
| 2023-08-17 | $0.57 | $0.57 | $0.51 | $0.57 | $0.57 | 1,500 |
| 2023-08-16 | $0.55 | $0.55 | $0.55 | $0.55 | $0.55 | 0 |
| 2023-08-15 | $0.58 | $0.58 | $0.47 | $0.55 | $0.55 | 6,000 |
| 2023-08-14 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 0 |
| 2023-08-11 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 0 |
| 2023-08-10 | $0.54 | $0.54 | $0.52 | $0.52 | $0.52 | 400 |
| 2023-08-09 | $0.46 | $0.46 | $0.46 | $0.46 | $0.46 | 2 |
| 2023-08-08 | $0.46 | $0.46 | $0.46 | $0.46 | $0.46 | 200 |
| 2023-08-07 | $0.53 | $0.53 | $0.53 | $0.53 | $0.53 | 1 |
| 2023-08-04 | $0.53 | $0.53 | $0.53 | $0.53 | $0.53 | 203 |
| 2023-08-03 | $0.60 | $0.60 | $0.60 | $0.60 | $0.60 | 400 |
| 2023-08-02 | $0.45 | $0.45 | $0.29 | $0.34 | $0.34 | 3,000 |
| 2023-08-01 | $0.52 | $0.52 | $0.50 | $0.50 | $0.50 | 401 |
| 2023-07-31 | $0.55 | $0.55 | $0.52 | $0.52 | $0.52 | 2,400 |
| 2023-07-28 | $0.61 | $0.61 | $0.59 | $0.59 | $0.59 | 300 |
| 2023-07-27 | $0.54 | $0.65 | $0.54 | $0.65 | $0.65 | 4,300 |
| 2023-07-26 | $0.55 | $0.55 | $0.55 | $0.55 | $0.55 | 1 |
| 2023-07-25 | $0.55 | $0.55 | $0.55 | $0.55 | $0.55 | 4,900 |
| 2023-07-24 | $0.38 | $0.55 | $0.38 | $0.55 | $0.55 | 6,567 |
| 2023-07-21 | $0.48 | $0.55 | $0.48 | $0.55 | $0.55 | 2,014 |
| 2023-07-20 | $0.56 | $0.56 | $0.56 | $0.56 | $0.56 | 3 |
| 2023-07-19 | $0.55 | $0.56 | $0.55 | $0.56 | $0.56 | 303 |
| 2023-07-18 | $0.50 | $0.52 | $0.40 | $0.45 | $0.45 | 8,600 |
| 2023-07-17 | $0.55 | $0.55 | $0.55 | $0.55 | $0.55 | 0 |
| 2023-07-14 | $0.55 | $0.55 | $0.55 | $0.55 | $0.55 | 300 |
| 2023-07-13 | $0.51 | $0.51 | $0.51 | $0.51 | $0.51 | 0 |
| 2023-07-12 | $0.55 | $0.61 | $0.50 | $0.51 | $0.51 | 1,461 |
| 2023-07-11 | $0.56 | $0.56 | $0.56 | $0.56 | $0.56 | 0 |
| 2023-07-10 | $0.46 | $0.56 | $0.46 | $0.56 | $0.56 | 1,202 |
| 2023-07-07 | $0.41 | $0.51 | $0.41 | $0.51 | $0.51 | 867 |
| 2023-07-06 | $0.64 | $0.64 | $0.64 | $0.64 | $0.64 | 100 |
| 2023-07-05 | $0.59 | $0.66 | $0.59 | $0.64 | $0.64 | 1,096 |
| 2023-07-03 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 600 |
| 2023-06-30 | $0.65 | $0.66 | $0.50 | $0.60 | $0.60 | 8,012 |
| 2023-06-29 | $0.68 | $0.68 | $0.50 | $0.52 | $0.52 | 5,888 |
| 2023-06-28 | $0.59 | $0.59 | $0.59 | $0.59 | $0.59 | 101 |
| 2023-06-27 | $0.42 | $0.59 | $0.42 | $0.59 | $0.59 | 1,702 |
| 2023-06-26 | $0.41 | $0.62 | $0.41 | $0.62 | $0.62 | 917 |
| 2023-06-23 | $0.57 | $0.57 | $0.57 | $0.57 | $0.57 | 103 |
| 2023-06-22 | $0.50 | $0.68 | $0.50 | $0.57 | $0.57 | 999 |
| 2023-06-21 | $0.60 | $0.60 | $0.60 | $0.60 | $0.60 | 100 |
| 2023-06-20 | $0.43 | $0.60 | $0.43 | $0.60 | $0.60 | 2,420 |
| 2023-06-16 | $0.59 | $0.59 | $0.59 | $0.59 | $0.59 | 406 |
| 2023-06-15 | $0.51 | $0.70 | $0.50 | $0.50 | $0.50 | 3,429 |
| 2023-06-14 | $0.75 | $0.75 | $0.40 | $0.51 | $0.51 | 16,959 |
| 2023-06-13 | $0.69 | $0.69 | $0.69 | $0.69 | $0.69 | 0 |
| 2023-06-12 | $0.75 | $0.75 | $0.60 | $0.69 | $0.69 | 5,176 |
| 2023-06-09 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 913 |
| 2023-06-08 | $0.51 | $0.62 | $0.51 | $0.62 | $0.62 | 1,108 |
| 2023-06-07 | $0.60 | $0.60 | $0.42 | $0.60 | $0.60 | 9,322 |
| 2023-06-06 | $0.55 | $0.55 | $0.55 | $0.55 | $0.55 | 942 |
| 2023-06-05 | $0.55 | $0.55 | $0.55 | $0.55 | $0.55 | 500 |
| 2023-06-02 | $0.57 | $0.57 | $0.57 | $0.57 | $0.57 | 508 |
| 2023-06-01 | $0.60 | $0.60 | $0.60 | $0.60 | $0.60 | 0 |
| 2023-05-31 | $0.40 | $0.60 | $0.40 | $0.60 | $0.60 | 3,090 |
| 2023-05-30 | $0.48 | $0.60 | $0.40 | $0.53 | $0.53 | 8,232 |
| 2023-05-26 | $0.49 | $0.49 | $0.49 | $0.49 | $0.49 | 203 |
| 2023-05-25 | $0.53 | $0.53 | $0.44 | $0.51 | $0.51 | 1,602 |
| 2023-05-24 | $0.58 | $0.58 | $0.58 | $0.58 | $0.58 | 160 |
| 2023-05-23 | $0.55 | $0.55 | $0.55 | $0.55 | $0.55 | 0 |
| 2023-05-22 | $0.52 | $0.58 | $0.52 | $0.55 | $0.55 | 306 |
| 2023-05-19 | $0.47 | $0.54 | $0.47 | $0.54 | $0.54 | 2,313 |
| 2023-05-18 | $0.50 | $0.50 | $0.41 | $0.47 | $0.47 | 1,554 |
| 2023-05-17 | $0.57 | $0.60 | $0.48 | $0.48 | $0.48 | 3,054 |
| 2023-05-16 | $0.49 | $0.49 | $0.44 | $0.44 | $0.44 | 10,361 |
| 2023-05-15 | $0.46 | $0.60 | $0.25 | $0.55 | $0.55 | 3,226 |
| 2023-05-12 | $0.60 | $0.60 | $0.60 | $0.60 | $0.60 | 1 |
| 2023-05-11 | $0.60 | $0.60 | $0.60 | $0.60 | $0.60 | 3 |
| 2023-05-10 | $0.60 | $0.60 | $0.60 | $0.60 | $0.60 | 900 |
| 2023-05-09 | $0.55 | $0.58 | $0.44 | $0.48 | $0.48 | 8,406 |
| 2023-05-08 | $0.60 | $0.60 | $0.44 | $0.57 | $0.57 | 5,400 |
| 2023-05-05 | $0.60 | $0.60 | $0.60 | $0.60 | $0.60 | 0 |
| 2023-05-04 | $0.60 | $0.60 | $0.45 | $0.60 | $0.60 | 14,794 |
| 2023-05-03 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 101 |
| 2023-05-02 | $0.48 | $0.62 | $0.46 | $0.62 | $0.62 | 1,905 |
| 2023-05-01 | $0.63 | $0.63 | $0.63 | $0.63 | $0.63 | 1 |
| 2023-04-28 | $0.67 | $0.69 | $0.60 | $0.63 | $0.63 | 2,500 |
| 2023-04-27 | $0.70 | $0.72 | $0.70 | $0.72 | $0.72 | 300 |
| 2023-04-26 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 101 |
| 2023-04-25 | $0.74 | $0.74 | $0.59 | $0.65 | $0.65 | 1,211 |
| 2023-04-24 | $0.86 | $0.86 | $0.55 | $0.68 | $0.68 | 14,061 |
| 2023-04-21 | $0.81 | $0.83 | $0.75 | $0.81 | $0.81 | 1,504 |
| 2023-04-20 | $0.78 | $0.91 | $0.74 | $0.80 | $0.80 | 1,904 |
| 2023-04-19 | $0.71 | $0.80 | $0.60 | $0.80 | $0.80 | 2,103 |
| 2023-04-18 | $0.74 | $0.78 | $0.64 | $0.78 | $0.78 | 2,099 |
| 2023-04-17 | $0.88 | $0.91 | $0.67 | $0.80 | $0.80 | 4,347 |
| 2023-04-14 | $0.90 | $0.90 | $0.80 | $0.80 | $0.80 | 1,108 |
| 2023-04-13 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 5 |
| 2023-04-12 | $0.88 | $0.96 | $0.75 | $0.80 | $0.80 | 6,929 |
| 2023-04-11 | $0.75 | $0.97 | $0.75 | $0.78 | $0.78 | 5,489 |
| 2023-04-10 | $0.65 | $0.70 | $0.65 | $0.70 | $0.70 | 1,399 |
| 2023-04-06 | $0.68 | $0.71 | $0.62 | $0.63 | $0.63 | 2,926 |
| 2023-04-05 | $0.65 | $0.74 | $0.60 | $0.60 | $0.60 | 10,105 |
| 2023-04-04 | $0.60 | $0.60 | $0.60 | $0.60 | $0.60 | 2,337 |
| 2023-04-03 | $0.68 | $0.71 | $0.58 | $0.61 | $0.61 | 1,056 |
| 2023-03-31 | $0.59 | $0.61 | $0.58 | $0.58 | $0.58 | 351 |
| 2023-03-30 | $0.67 | $0.67 | $0.51 | $0.59 | $0.59 | 1,655 |
| 2023-03-29 | $0.55 | $0.69 | $0.42 | $0.54 | $0.54 | 5,859 |
| 2023-03-28 | $0.53 | $0.53 | $0.53 | $0.53 | $0.53 | 200 |
| 2023-03-27 | $0.38 | $0.60 | $0.38 | $0.53 | $0.53 | 749 |
| 2023-03-24 | $0.60 | $0.74 | $0.36 | $0.50 | $0.50 | 12,350 |
| 2023-03-23 | $0.76 | $0.77 | $0.55 | $0.55 | $0.55 | 13,744 |
| 2023-03-22 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 2 |
| 2023-03-21 | $0.92 | $0.98 | $0.66 | $0.85 | $0.85 | 701 |
| 2023-03-20 | $0.93 | $0.93 | $0.93 | $0.93 | $0.93 | 200 |
| 2023-03-17 | $0.92 | $0.94 | $0.85 | $0.93 | $0.93 | 1,423 |
| 2023-03-16 | $0.98 | $0.98 | $0.97 | $0.97 | $0.97 | 315 |
| 2023-03-15 | $0.84 | $0.84 | $0.84 | $0.84 | $0.84 | 0 |
| 2023-03-14 | $0.71 | $0.84 | $0.71 | $0.84 | $0.84 | 601 |
| 2023-03-13 | $0.70 | $0.75 | $0.70 | $0.72 | $0.72 | 749 |
| 2023-03-10 | $0.73 | $0.83 | $0.73 | $0.83 | $0.83 | 1,107 |
| 2023-03-09 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 204 |
| 2023-03-08 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 0 |
| 2023-03-07 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 791 |
| 2023-03-06 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 100 |
| 2023-03-03 | $0.79 | $0.90 | $0.79 | $0.82 | $0.82 | 1,811 |
| 2023-03-02 | $0.73 | $0.97 | $0.72 | $0.88 | $0.88 | 6,321 |
| 2023-03-01 | $0.75 | $0.95 | $0.74 | $0.77 | $0.77 | 8,754 |
| 2023-02-28 | $0.71 | $0.71 | $0.71 | $0.71 | $0.71 | 0 |
| 2023-02-27 | $0.97 | $0.99 | $0.71 | $0.71 | $0.71 | 601 |
| 2023-02-24 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 1 |
| 2023-02-23 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 8 |
| 2023-02-22 | $0.77 | $1.00 | $0.77 | $1.00 | $1.00 | 13,755 |
| 2023-02-21 | $0.74 | $0.84 | $0.65 | $0.75 | $0.75 | 39,700 |
| 2023-02-17 | $0.65 | $0.74 | $0.65 | $0.73 | $0.73 | 6,001 |
| 2023-02-16 | $0.90 | $0.99 | $0.65 | $0.76 | $0.76 | 27,747 |
| 2023-02-15 | $0.69 | $0.85 | $0.66 | $0.80 | $0.80 | 7,468 |
| 2023-02-14 | $0.70 | $0.74 | $0.70 | $0.71 | $0.71 | 608 |
| 2023-02-13 | $0.66 | $0.76 | $0.52 | $0.68 | $0.68 | 6,950 |
| 2023-02-10 | $1.00 | $1.00 | $0.75 | $0.76 | $0.76 | 2,238 |
| 2023-02-09 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 5 |
| 2023-02-08 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 300 |
| 2023-02-07 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 0 |
| 2023-02-06 | $1.00 | $1.00 | $0.81 | $0.85 | $0.85 | 2,182 |
| 2023-02-03 | $0.74 | $0.80 | $0.73 | $0.73 | $0.73 | 1,701 |
| 2023-02-02 | $0.85 | $0.85 | $0.65 | $0.65 | $0.65 | 5,515 |
| 2023-02-01 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 1 |
| 2023-01-31 | $0.90 | $0.90 | $0.80 | $0.85 | $0.85 | 6,002 |
| 2023-01-30 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 2 |
| 2023-01-27 | $0.88 | $0.90 | $0.88 | $0.90 | $0.90 | 1,749 |
| 2023-01-26 | $0.80 | $0.88 | $0.80 | $0.88 | $0.88 | 604 |
| 2023-01-25 | $0.88 | $0.88 | $0.88 | $0.88 | $0.88 | 0 |
| 2023-01-24 | $0.88 | $0.88 | $0.88 | $0.88 | $0.88 | 0 |
| 2023-01-23 | $0.88 | $0.88 | $0.88 | $0.88 | $0.88 | 400 |
| 2023-01-20 | $0.88 | $0.88 | $0.88 | $0.88 | $0.88 | 1 |
| 2023-01-19 | $0.79 | $0.88 | $0.79 | $0.88 | $0.88 | 502 |
| 2023-01-18 | $0.61 | $0.61 | $0.61 | $0.61 | $0.61 | 500 |
| 2023-01-17 | $0.75 | $0.80 | $0.75 | $0.80 | $0.80 | 2,667 |
| 2023-01-13 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 258 |
| 2023-01-12 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 19 |
| 2023-01-11 | $0.49 | $0.70 | $0.47 | $0.70 | $0.70 | 1,303 |
| 2023-01-10 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 0 |
| 2023-01-09 | $0.88 | $0.88 | $0.65 | $0.65 | $0.65 | 782 |
| 2023-01-06 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 0 |
| 2023-01-05 | $0.65 | $0.70 | $0.62 | $0.70 | $0.70 | 2,917 |
| 2023-01-04 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2023-01-03 | $0.88 | $0.88 | $0.45 | $0.62 | $0.62 | 7,130 |
| 2022-12-30 | $0.77 | $0.77 | $0.77 | $0.77 | $0.77 | 0 |
| 2022-12-29 | $0.77 | $0.77 | $0.77 | $0.77 | $0.77 | 2,995 |
| 2022-12-28 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 9,077 |
| 2022-12-27 | $0.60 | $0.60 | $0.60 | $0.60 | $0.60 | 7,138 |
| 2022-12-23 | $0.51 | $0.51 | $0.23 | $0.42 | $0.42 | 11,984 |
| 2022-12-22 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 100 |
| 2022-12-21 | $0.60 | $0.66 | $0.47 | $0.59 | $0.59 | 10,037 |
| 2022-12-20 | $0.46 | $0.65 | $0.46 | $0.58 | $0.58 | 18,009 |
| 2022-12-19 | $0.65 | $0.65 | $0.59 | $0.65 | $0.65 | 300 |
| 2022-12-16 | $0.69 | $0.72 | $0.65 | $0.72 | $0.72 | 4,000 |
| 2022-12-15 | $0.66 | $0.66 | $0.66 | $0.66 | $0.66 | 0 |
| 2022-12-14 | $0.74 | $0.74 | $0.60 | $0.66 | $0.66 | 8,365 |
| 2022-12-13 | $0.58 | $0.70 | $0.55 | $0.70 | $0.70 | 28,123 |
| 2022-12-12 | $0.68 | $0.68 | $0.54 | $0.60 | $0.60 | 2,397 |
| 2022-12-09 | $0.72 | $0.72 | $0.72 | $0.72 | $0.72 | 0 |
| 2022-12-08 | $0.69 | $0.72 | $0.69 | $0.72 | $0.72 | 1,323 |
| 2022-12-07 | $0.65 | $0.75 | $0.60 | $0.62 | $0.62 | 6,879 |
| 2022-12-06 | $0.64 | $0.69 | $0.64 | $0.68 | $0.68 | 507 |
| 2022-12-05 | $0.63 | $0.89 | $0.60 | $0.80 | $0.80 | 5,346 |
| 2022-12-02 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 1,319 |
| 2022-12-01 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 0 |
| 2022-11-30 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 140 |
| 2022-11-29 | $0.70 | $0.83 | $0.70 | $0.79 | $0.79 | 1,513 |
| 2022-11-28 | $0.86 | $0.86 | $0.70 | $0.77 | $0.77 | 7,185 |
| 2022-11-25 | $0.81 | $0.81 | $0.81 | $0.81 | $0.81 | 0 |
| 2022-11-23 | $0.90 | $0.90 | $0.81 | $0.81 | $0.81 | 2,110 |
| 2022-11-22 | $0.77 | $0.97 | $0.73 | $0.93 | $0.93 | 4,181 |
| 2022-11-21 | $0.81 | $0.85 | $0.81 | $0.85 | $0.85 | 772 |
| 2022-11-18 | $0.81 | $0.95 | $0.62 | $0.86 | $0.86 | 19,393 |
| 2022-11-17 | $0.70 | $0.98 | $0.70 | $0.75 | $0.75 | 21,855 |
| 2022-11-16 | $0.61 | $0.70 | $0.60 | $0.70 | $0.70 | 3,302 |
| 2022-11-15 | $0.43 | $0.70 | $0.40 | $0.64 | $0.64 | 9,927 |
| 2022-11-14 | $0.52 | $0.70 | $0.48 | $0.64 | $0.64 | 23,097 |
| 2022-11-11 | $0.70 | $0.70 | $0.42 | $0.62 | $0.62 | 22,761 |
| 2022-11-10 | $0.65 | $0.69 | $0.65 | $0.69 | $0.69 | 2,706 |
| 2022-11-09 | $0.48 | $0.60 | $0.41 | $0.55 | $0.55 | 4,958 |
| 2022-11-08 | $0.60 | $0.60 | $0.60 | $0.60 | $0.60 | 1,284 |
| 2022-11-07 | $0.58 | $0.58 | $0.58 | $0.58 | $0.58 | 150 |
| 2022-11-04 | $0.55 | $0.55 | $0.55 | $0.55 | $0.55 | 21 |
| 2022-11-03 | $0.60 | $0.60 | $0.51 | $0.55 | $0.55 | 8,494 |
| 2022-11-02 | $0.70 | $0.70 | $0.65 | $0.65 | $0.65 | 11,352 |
| 2022-11-01 | $0.74 | $0.86 | $0.67 | $0.67 | $0.67 | 3,403 |
| 2022-10-31 | $0.88 | $0.88 | $0.81 | $0.81 | $0.81 | 1,204 |
| 2022-10-28 | $0.66 | $0.81 | $0.66 | $0.80 | $0.80 | 4,767 |
| 2022-10-27 | $0.84 | $0.95 | $0.62 | $0.76 | $0.76 | 13,798 |
| 2022-10-26 | $0.73 | $0.90 | $0.64 | $0.84 | $0.84 | 6,096 |
| 2022-10-25 | $0.95 | $0.95 | $0.68 | $0.83 | $0.83 | 10,348 |
| 2022-10-24 | $0.80 | $0.84 | $0.60 | $0.67 | $0.67 | 6,826 |
| 2022-10-21 | $0.85 | $0.93 | $0.65 | $0.66 | $0.66 | 11,904 |
| 2022-10-20 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 0 |
| 2022-10-19 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 500 |
| 2022-10-18 | $0.70 | $0.70 | $0.56 | $0.61 | $0.61 | 927 |
| 2022-10-17 | $0.78 | $0.85 | $0.62 | $0.77 | $0.77 | 8,843 |
| 2022-10-14 | $0.62 | $0.82 | $0.55 | $0.76 | $0.76 | 7,979 |
| 2022-10-13 | $0.55 | $0.91 | $0.53 | $0.72 | $0.72 | 10,051 |
| 2022-10-12 | $0.79 | $0.79 | $0.76 | $0.76 | $0.76 | 3,430 |
| 2022-10-11 | $0.79 | $0.79 | $0.79 | $0.79 | $0.79 | 0 |
| 2022-10-10 | $0.77 | $0.79 | $0.77 | $0.79 | $0.79 | 500 |
| 2022-10-07 | $0.83 | $0.83 | $0.83 | $0.83 | $0.83 | 18 |
| 2022-10-06 | $0.82 | $0.89 | $0.78 | $0.83 | $0.83 | 3,522 |
| 2022-10-05 | $0.54 | $0.90 | $0.46 | $0.61 | $0.61 | 18,188 |
| 2022-10-04 | $0.57 | $0.64 | $0.57 | $0.60 | $0.60 | 1,525 |
| 2022-10-03 | $0.60 | $0.60 | $0.48 | $0.52 | $0.52 | 3,706 |
| 2022-09-30 | $0.66 | $0.66 | $0.60 | $0.60 | $0.60 | 1,202 |
| 2022-09-29 | $0.65 | $0.67 | $0.61 | $0.67 | $0.67 | 1,530 |
| 2022-09-28 | $0.67 | $0.67 | $0.67 | $0.67 | $0.67 | 0 |
| 2022-09-27 | $0.67 | $0.67 | $0.67 | $0.67 | $0.67 | 400 |
| 2022-09-26 | $0.67 | $0.67 | $0.67 | $0.67 | $0.67 | 0 |
| 2022-09-23 | $0.79 | $0.79 | $0.54 | $0.67 | $0.67 | 16,466 |
| 2022-09-22 | $0.68 | $0.79 | $0.59 | $0.60 | $0.60 | 7,142 |
| 2022-09-21 | $0.72 | $0.72 | $0.72 | $0.72 | $0.72 | 31 |
| 2022-09-20 | $0.72 | $0.90 | $0.63 | $0.72 | $0.72 | 11,905 |
| 2022-09-19 | $0.90 | $0.90 | $0.75 | $0.80 | $0.80 | 7,166 |
| 2022-09-16 | $0.75 | $0.85 | $0.61 | $0.84 | $0.84 | 14,551 |
| 2022-09-15 | $0.85 | $0.85 | $0.80 | $0.85 | $0.85 | 2,112 |
| 2022-09-14 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 500 |
| 2022-09-13 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 50 |
| 2022-09-12 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 0 |
| 2022-09-09 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 600 |
| 2022-09-08 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2022-09-07 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 11 |
| 2022-09-06 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 826 |
| 2022-09-02 | $1.24 | $1.24 | $1.24 | $1.24 | $1.24 | 2 |
| 2022-09-01 | $1.24 | $1.27 | $1.24 | $1.24 | $1.24 | 646 |
| 2022-08-31 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 63 |
| 2022-08-30 | $0.90 | $0.90 | $0.85 | $0.85 | $0.85 | 2,766 |
| 2022-08-29 | $0.81 | $0.81 | $0.81 | $0.81 | $0.81 | 330 |
| 2022-08-26 | $1.03 | $1.24 | $0.95 | $1.00 | $1.00 | 4,312 |
| 2022-08-25 | $1.33 | $1.33 | $0.83 | $1.06 | $1.06 | 6,903 |
| 2022-08-24 | $0.70 | $1.38 | $0.70 | $1.38 | $1.38 | 401 |
| 2022-08-23 | $1.25 | $1.52 | $0.93 | $1.00 | $1.00 | 3,300 |
| 2022-08-22 | $0.93 | $1.03 | $0.77 | $0.94 | $0.94 | 2,571 |
| 2022-08-19 | $0.87 | $1.03 | $0.80 | $1.03 | $1.03 | 400 |
| 2022-08-18 | $1.00 | $1.00 | $0.95 | $0.95 | $0.95 | 620 |
| 2022-08-17 | $0.80 | $1.20 | $0.76 | $0.91 | $0.91 | 2,415 |
| 2022-08-16 | $1.12 | $1.20 | $0.73 | $0.95 | $0.95 | 7,575 |
| 2022-08-15 | $0.95 | $1.13 | $0.90 | $0.90 | $0.90 | 1,355 |
| 2022-08-12 | $1.50 | $1.50 | $0.79 | $0.94 | $0.94 | 11,167 |
| 2022-08-11 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 2 |
| 2022-08-10 | $0.79 | $1.50 | $0.79 | $0.95 | $0.95 | 22,174 |
| 2022-08-09 | $1.00 | $1.00 | $0.66 | $0.78 | $0.78 | 19,791 |
| 2022-08-08 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 510 |
| 2022-08-05 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 5 |
| 2022-08-04 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 250 |
| 2022-08-03 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2022-08-02 | $0.70 | $1.00 | $0.70 | $1.00 | $1.00 | 35,495 |
| 2022-08-01 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 120 |
| 2022-07-29 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 0 |
| 2022-07-28 | $0.55 | $0.75 | $0.55 | $0.70 | $0.70 | 12,427 |
| 2022-07-27 | $0.69 | $0.69 | $0.50 | $0.63 | $0.63 | 13,406 |
| 2022-07-26 | $0.71 | $0.71 | $0.71 | $0.71 | $0.71 | 0 |
| 2022-07-25 | $0.70 | $0.71 | $0.70 | $0.71 | $0.71 | 5,667 |
| 2022-07-22 | $0.70 | $0.71 | $0.70 | $0.71 | $0.71 | 3,790 |
| 2022-07-21 | $0.66 | $0.66 | $0.66 | $0.66 | $0.66 | 0 |
| 2022-07-20 | $0.71 | $0.71 | $0.66 | $0.66 | $0.66 | 26,268 |
| 2022-07-19 | $0.71 | $0.72 | $0.71 | $0.71 | $0.71 | 7,500 |
| 2022-07-18 | $0.83 | $0.83 | $0.68 | $0.70 | $0.70 | 27,532 |
| 2022-07-15 | $0.70 | $0.97 | $0.62 | $0.69 | $0.69 | 23,252 |
| 2022-07-14 | $0.71 | $0.71 | $0.54 | $0.59 | $0.59 | 9,810 |
| 2022-07-13 | $0.91 | $0.99 | $0.80 | $0.81 | $0.81 | 16,737 |
| 2022-07-12 | $0.70 | $0.83 | $0.70 | $0.83 | $0.83 | 1,495 |
| 2022-07-11 | $0.74 | $0.80 | $0.74 | $0.80 | $0.80 | 1,105 |
| 2022-07-08 | $0.74 | $0.74 | $0.74 | $0.74 | $0.74 | 0 |
| 2022-07-07 | $0.69 | $0.74 | $0.69 | $0.74 | $0.74 | 4,164 |
| 2022-07-06 | $0.69 | $0.69 | $0.69 | $0.69 | $0.69 | 6,000 |
| 2022-07-05 | $0.69 | $0.69 | $0.69 | $0.69 | $0.69 | 0 |
| 2022-07-01 | $0.69 | $0.69 | $0.69 | $0.69 | $0.69 | 1,421 |
| 2022-06-30 | $0.74 | $0.74 | $0.74 | $0.74 | $0.74 | 1 |
| 2022-06-29 | $0.74 | $0.74 | $0.74 | $0.74 | $0.74 | 100 |
| 2022-06-28 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 0 |
| 2022-06-27 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 500 |
| 2022-06-24 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 1 |
| 2022-06-23 | $0.74 | $0.75 | $0.74 | $0.75 | $0.75 | 668 |
| 2022-06-22 | $0.73 | $0.73 | $0.73 | $0.73 | $0.73 | 0 |
| 2022-06-21 | $0.54 | $0.75 | $0.48 | $0.73 | $0.73 | 21,999 |
| 2022-06-17 | $0.62 | $0.62 | $0.58 | $0.58 | $0.58 | 1,100 |
| 2022-06-16 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 0 |
| 2022-06-15 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 0 |
| 2022-06-14 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 0 |
| 2022-06-13 | $0.80 | $0.80 | $0.55 | $0.70 | $0.70 | 6,800 |
| 2022-06-10 | $0.86 | $0.86 | $0.71 | $0.75 | $0.75 | 16,981 |
| 2022-06-09 | $0.62 | $0.68 | $0.62 | $0.62 | $0.62 | 5,951 |
| 2022-06-08 | $0.64 | $0.64 | $0.52 | $0.52 | $0.52 | 1,200 |
| 2022-06-07 | $0.55 | $0.69 | $0.52 | $0.61 | $0.61 | 11,752 |
| 2022-06-06 | $0.61 | $0.61 | $0.54 | $0.54 | $0.54 | 5,900 |
| 2022-06-03 | $0.51 | $0.76 | $0.51 | $0.68 | $0.68 | 6,335 |
| 2022-06-02 | $0.60 | $0.75 | $0.58 | $0.75 | $0.75 | 26,644 |
| 2022-06-01 | $0.69 | $0.69 | $0.69 | $0.69 | $0.69 | 102 |
| 2022-05-31 | $1.00 | $1.00 | $0.51 | $0.87 | $0.87 | 1,251 |
| 2022-05-27 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 1,012 |
| 2022-05-26 | $0.61 | $0.66 | $0.52 | $0.66 | $0.66 | 12,784 |
| 2022-05-25 | $0.60 | $0.60 | $0.58 | $0.58 | $0.58 | 3,200 |
| 2022-05-24 | $0.42 | $0.65 | $0.42 | $0.50 | $0.50 | 2,700 |
| 2022-05-23 | $0.47 | $0.65 | $0.47 | $0.64 | $0.64 | 13,200 |
| 2022-05-20 | $0.41 | $0.65 | $0.41 | $0.64 | $0.64 | 2,640 |
| 2022-05-19 | $0.64 | $0.64 | $0.64 | $0.64 | $0.64 | 0 |
| 2022-05-18 | $0.64 | $0.64 | $0.64 | $0.64 | $0.64 | 238 |
| 2022-05-17 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 200 |
| 2022-05-16 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 906 |
| 2022-05-13 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 0 |
| 2022-05-12 | $0.54 | $0.65 | $0.54 | $0.65 | $0.65 | 6,733 |
| 2022-05-11 | $0.62 | $0.79 | $0.62 | $0.64 | $0.64 | 46,304 |
| 2022-05-10 | $0.60 | $0.60 | $0.60 | $0.60 | $0.60 | 0 |
| 2022-05-09 | $0.60 | $0.60 | $0.60 | $0.60 | $0.60 | 3 |
| 2022-05-06 | $0.53 | $0.60 | $0.53 | $0.60 | $0.60 | 700 |
| 2022-05-05 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 0 |
| 2022-05-04 | $0.68 | $0.70 | $0.68 | $0.70 | $0.70 | 600 |
| 2022-05-03 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-05-02 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 150 |
| 2022-04-29 | $0.56 | $0.70 | $0.56 | $0.70 | $0.70 | 2,540 |
| 2022-04-28 | $0.40 | $0.65 | $0.40 | $0.65 | $0.65 | 3,101 |
| 2022-04-27 | $0.60 | $0.60 | $0.60 | $0.60 | $0.60 | 14,275 |
| 2022-04-26 | $0.65 | $0.65 | $0.60 | $0.60 | $0.60 | 8,400 |
| 2022-04-25 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 500 |
| 2022-04-22 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 0 |
| 2022-04-21 | $0.75 | $0.75 | $0.70 | $0.70 | $0.70 | 562 |
| 2022-04-20 | $0.80 | $0.80 | $0.75 | $0.75 | $0.75 | 1,250 |
| 2022-04-19 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 20 |
| 2022-04-18 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 0 |
| 2022-04-14 | $0.65 | $0.70 | $0.65 | $0.65 | $0.65 | 1,200 |
| 2022-04-13 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 1,800 |
| 2022-04-12 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 2,300 |
| 2022-04-11 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 0 |
| 2022-04-08 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 0 |
| 2022-04-07 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 1,000 |
| 2022-04-06 | $0.63 | $0.63 | $0.63 | $0.63 | $0.63 | 1,300 |
| 2022-04-05 | $0.70 | $0.70 | $0.67 | $0.68 | $0.68 | 9,000 |
| 2022-04-04 | $0.71 | $0.74 | $0.65 | $0.68 | $0.68 | 14,608 |
| 2022-04-01 | $0.67 | $0.67 | $0.67 | $0.67 | $0.67 | 225 |
| 2022-03-31 | $0.59 | $0.64 | $0.52 | $0.64 | $0.64 | 13,037 |
| 2022-03-30 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 0 |
| 2022-03-29 | $0.73 | $0.73 | $0.64 | $0.70 | $0.70 | 9,101 |
| 2022-03-28 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 1,550 |
| 2022-03-25 | $0.77 | $0.80 | $0.69 | $0.72 | $0.72 | 17,811 |
| 2022-03-24 | $0.75 | $0.75 | $0.65 | $0.65 | $0.65 | 12,730 |
| 2022-03-23 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 820 |
| 2022-03-22 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 1,000 |
| 2022-03-21 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 1,016 |
| 2022-03-18 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 0 |
| 2022-03-17 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 0 |
| 2022-03-16 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 4,004 |
| 2022-03-15 | $0.76 | $0.76 | $0.76 | $0.76 | $0.76 | 0 |
| 2022-03-14 | $0.90 | $0.90 | $0.76 | $0.76 | $0.76 | 2,110 |
| 2022-03-11 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 0 |
| 2022-03-10 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 0 |
| 2022-03-09 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 101 |
| 2022-03-08 | $0.77 | $0.87 | $0.77 | $0.85 | $0.85 | 16,700 |
| 2022-03-07 | $0.78 | $0.78 | $0.78 | $0.78 | $0.78 | 100 |
| 2022-03-04 | $0.66 | $0.79 | $0.66 | $0.79 | $0.79 | 3,136 |
| 2022-03-03 | $0.75 | $0.75 | $0.64 | $0.74 | $0.74 | 2,613 |
| 2022-03-02 | $0.74 | $0.74 | $0.74 | $0.74 | $0.74 | 0 |
| 2022-03-01 | $0.74 | $0.74 | $0.74 | $0.74 | $0.74 | 400 |
| 2022-02-28 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 1,201 |
| 2022-02-25 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 80 |
| 2022-02-24 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 0 |
| 2022-02-23 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 0 |
| 2022-02-22 | $0.72 | $0.72 | $0.70 | $0.70 | $0.70 | 4,021 |
| 2022-02-18 | $1.00 | $1.00 | $0.72 | $0.73 | $0.73 | 23,224 |
| 2022-02-17 | $0.88 | $0.88 | $0.88 | $0.88 | $0.88 | 1,111 |
| 2022-02-16 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 1,200 |
| 2022-02-15 | $0.90 | $0.99 | $0.83 | $0.94 | $0.94 | 50,119 |
| 2022-02-14 | $0.85 | $1.00 | $0.85 | $1.00 | $1.00 | 4,382 |
| 2022-02-11 | $0.90 | $0.90 | $0.81 | $0.89 | $0.89 | 12,219 |
| 2022-02-10 | $0.86 | $1.00 | $0.85 | $0.97 | $0.97 | 13,600 |
| 2022-02-09 | $0.92 | $1.00 | $0.92 | $1.00 | $1.00 | 31,986 |
| 2022-02-08 | $0.85 | $0.90 | $0.85 | $0.90 | $0.90 | 2,681 |
| 2022-02-07 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 0 |
| 2022-02-04 | $0.93 | $0.93 | $0.79 | $0.90 | $0.90 | 1,638 |
| 2022-02-03 | $0.79 | $0.79 | $0.79 | $0.79 | $0.79 | 400 |
| 2022-02-02 | $0.79 | $0.79 | $0.79 | $0.79 | $0.79 | 2,800 |
| 2022-02-01 | $0.70 | $0.79 | $0.70 | $0.79 | $0.79 | 3,100 |
| 2022-01-31 | $0.71 | $0.71 | $0.71 | $0.71 | $0.71 | 397 |
| 2022-01-28 | $0.76 | $0.79 | $0.76 | $0.79 | $0.79 | 12,800 |
| 2022-01-27 | $0.74 | $0.74 | $0.74 | $0.74 | $0.74 | 0 |
| 2022-01-26 | $0.74 | $0.74 | $0.74 | $0.74 | $0.74 | 3,800 |
| 2022-01-25 | $0.74 | $0.74 | $0.74 | $0.74 | $0.74 | 4,561 |
| 2022-01-24 | $0.55 | $0.55 | $0.55 | $0.55 | $0.55 | 100 |
| 2022-01-21 | $0.77 | $0.77 | $0.77 | $0.77 | $0.77 | 25 |
| 2022-01-20 | $0.65 | $0.77 | $0.65 | $0.77 | $0.77 | 7,198 |
| 2022-01-19 | $0.74 | $0.74 | $0.65 | $0.65 | $0.65 | 41,894 |
| 2022-01-18 | $0.70 | $0.74 | $0.70 | $0.74 | $0.74 | 21,475 |
| 2022-01-14 | $0.79 | $0.79 | $0.76 | $0.76 | $0.76 | 502 |
| 2022-01-13 | $0.83 | $0.83 | $0.83 | $0.83 | $0.83 | 0 |
| 2022-01-12 | $0.72 | $0.83 | $0.70 | $0.83 | $0.83 | 4,200 |
| 2022-01-11 | $0.90 | $0.90 | $0.85 | $0.85 | $0.85 | 2,081 |
| 2022-01-10 | $0.83 | $0.83 | $0.83 | $0.83 | $0.83 | 0 |
| 2022-01-07 | $0.83 | $0.83 | $0.83 | $0.83 | $0.83 | 0 |
| 2022-01-06 | $0.83 | $0.83 | $0.83 | $0.83 | $0.83 | 0 |
| 2022-01-05 | $0.83 | $0.88 | $0.83 | $0.83 | $0.83 | 3,500 |
| 2022-01-04 | $0.89 | $0.89 | $0.89 | $0.89 | $0.89 | 0 |
| 2022-01-03 | $0.78 | $0.89 | $0.78 | $0.89 | $0.89 | 815 |
| 2021-12-31 | $0.70 | $0.94 | $0.70 | $0.94 | $0.94 | 710 |
| 2021-12-30 | $0.78 | $0.89 | $0.78 | $0.89 | $0.89 | 300 |
| 2021-12-29 | $0.78 | $0.78 | $0.78 | $0.78 | $0.78 | 0 |
| 2021-12-28 | $0.78 | $0.78 | $0.78 | $0.78 | $0.78 | 30 |
| 2021-12-27 | $0.72 | $0.85 | $0.72 | $0.78 | $0.78 | 300 |
| 2021-12-23 | $0.93 | $0.95 | $0.93 | $0.95 | $0.95 | 1,050 |
| 2021-12-22 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 23 |
| 2021-12-21 | $0.98 | $0.98 | $0.95 | $0.98 | $0.98 | 510 |
| 2021-12-20 | $0.75 | $0.75 | $0.70 | $0.71 | $0.71 | 3,845 |
| 2021-12-17 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 0 |
| 2021-12-16 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 0 |
| 2021-12-15 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 625 |
| 2021-12-14 | $0.75 | $0.81 | $0.75 | $0.81 | $0.81 | 3,327 |
| 2021-12-13 | $0.84 | $0.84 | $0.84 | $0.84 | $0.84 | 0 |
| 2021-12-10 | $0.70 | $0.84 | $0.70 | $0.84 | $0.84 | 1,919 |
| 2021-12-09 | $0.81 | $0.88 | $0.81 | $0.88 | $0.88 | 600 |
| 2021-12-08 | $0.84 | $0.85 | $0.79 | $0.79 | $0.79 | 700 |
| 2021-12-07 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 100 |
| 2021-12-06 | $0.82 | $0.85 | $0.82 | $0.85 | $0.85 | 713 |
| 2021-12-03 | $0.81 | $0.81 | $0.75 | $0.80 | $0.80 | 4,120 |
| 2021-12-02 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 0 |
| 2021-12-01 | $0.80 | $0.90 | $0.80 | $0.90 | $0.90 | 1,400 |
| 2021-11-30 | $0.80 | $0.90 | $0.80 | $0.90 | $0.90 | 6,400 |
| 2021-11-29 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 100 |
| 2021-11-26 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 0 |
| 2021-11-24 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 0 |
| 2021-11-23 | $0.81 | $0.90 | $0.81 | $0.90 | $0.90 | 2,112 |
| 2021-11-22 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 0 |
| 2021-11-19 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 184 |
| 2021-11-18 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 137 |
| 2021-11-17 | $0.87 | $0.87 | $0.81 | $0.81 | $0.81 | 549 |
| 2021-11-16 | $0.91 | $0.91 | $0.91 | $0.91 | $0.91 | 0 |
| 2021-11-15 | $0.93 | $0.93 | $0.91 | $0.91 | $0.91 | 3,700 |
| 2021-11-12 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 675 |
| 2021-11-11 | $0.89 | $0.90 | $0.80 | $0.85 | $0.85 | 7,114 |
| 2021-11-10 | $0.93 | $0.93 | $0.82 | $0.89 | $0.89 | 13,002 |
| 2021-11-09 | $0.83 | $1.00 | $0.82 | $0.91 | $0.91 | 11,700 |
| 2021-11-08 | $0.83 | $1.00 | $0.80 | $1.00 | $1.00 | 7,326 |
| 2021-11-05 | $0.91 | $0.96 | $0.81 | $0.87 | $0.87 | 15,652 |
| 2021-11-04 | $0.96 | $0.99 | $0.80 | $0.91 | $0.91 | 15,469 |
| 2021-11-03 | $1.05 | $1.05 | $0.96 | $0.98 | $0.98 | 7,589 |
| 2021-11-02 | $1.18 | $1.18 | $0.96 | $0.96 | $0.96 | 17,491 |
| 2021-11-01 | $0.97 | $1.17 | $0.96 | $1.17 | $1.17 | 4,750 |
| 2021-10-29 | $0.97 | $1.01 | $0.97 | $1.01 | $1.01 | 1,503 |
| 2021-10-28 | $0.96 | $0.96 | $0.96 | $0.96 | $0.96 | 183 |
| 2021-10-27 | $0.96 | $0.96 | $0.96 | $0.96 | $0.96 | 52 |
| 2021-10-26 | $1.10 | $1.15 | $0.96 | $0.96 | $0.96 | 2,713 |
| 2021-10-25 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 741 |
| 2021-10-22 | $1.07 | $1.07 | $1.00 | $1.00 | $1.00 | 450 |
| 2021-10-21 | $1.00 | $1.09 | $1.00 | $1.09 | $1.09 | 1,200 |
| 2021-10-20 | $1.00 | $1.00 | $0.92 | $0.99 | $0.99 | 24,149 |
| 2021-10-19 | $0.96 | $0.97 | $0.96 | $0.96 | $0.96 | 7,130 |
| 2021-10-18 | $1.09 | $1.10 | $1.02 | $1.02 | $1.02 | 3,609 |
| 2021-10-15 | $0.98 | $1.10 | $0.98 | $1.04 | $1.04 | 1,291 |
| 2021-10-14 | $0.97 | $0.97 | $0.95 | $0.96 | $0.96 | 6,074 |
| 2021-10-13 | $1.06 | $1.07 | $0.95 | $1.01 | $1.01 | 5,747 |
| 2021-10-12 | $1.15 | $1.20 | $0.95 | $1.07 | $1.07 | 31,091 |
| 2021-10-11 | $0.93 | $1.01 | $0.93 | $1.01 | $1.01 | 8,514 |
| 2021-10-08 | $0.90 | $1.01 | $0.90 | $0.91 | $0.91 | 9,522 |
| 2021-10-07 | $1.02 | $1.02 | $0.85 | $1.00 | $1.00 | 4,852 |
| 2021-10-06 | $0.82 | $1.01 | $0.82 | $1.01 | $1.01 | 1,584 |
| 2021-10-05 | $0.86 | $0.97 | $0.86 | $0.90 | $0.90 | 3,383 |
| 2021-10-04 | $1.09 | $1.09 | $0.80 | $0.97 | $0.97 | 57,810 |
| 2021-10-01 | $1.00 | $1.20 | $0.95 | $0.98 | $0.98 | 41,089 |
| 2021-09-30 | $1.00 | $1.17 | $0.98 | $1.00 | $1.00 | 83,610 |
| 2021-09-29 | $1.00 | $1.18 | $0.98 | $1.08 | $1.08 | 18,512 |
| 2021-09-28 | $1.17 | $1.25 | $1.05 | $1.08 | $1.08 | 116,877 |
| 2021-09-27 | $1.06 | $1.10 | $0.91 | $0.94 | $0.94 | 204,477 |
| 2021-09-24 | $1.75 | $1.86 | $1.18 | $1.20 | $1.20 | 386,537 |
| 2021-09-23 | $0.98 | $1.01 | $0.94 | $1.00 | $1.00 | 17,791 |
| 2021-09-22 | $1.05 | $1.12 | $1.05 | $1.05 | $1.05 | 9,423 |
| 2021-09-21 | $1.06 | $1.15 | $0.95 | $1.05 | $1.05 | 29,147 |
| 2021-09-20 | $1.60 | $2.10 | $1.11 | $1.14 | $1.14 | 1,545,465 |
| 2021-09-17 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 509 |
| 2021-09-16 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 200 |
| 2021-09-15 | $0.89 | $1.29 | $0.89 | $1.29 | $1.29 | 400 |
| 2021-09-14 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 501 |
| 2021-09-13 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 0 |
| 2021-09-10 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 0 |
| 2021-09-09 | $0.80 | $1.19 | $0.80 | $1.10 | $1.10 | 1,915 |
| 2021-09-08 | $1.05 | $1.16 | $1.05 | $1.09 | $1.09 | 4,756 |
| 2021-09-07 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 100 |
| 2021-09-03 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2021-09-02 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 130 |
| 2021-09-01 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 2,500 |
| 2021-08-31 | $1.00 | $1.00 | $0.89 | $0.89 | $0.89 | 4,235 |
| 2021-08-30 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 500 |
| 2021-08-27 | $0.99 | $1.00 | $0.94 | $0.95 | $0.95 | 8,694 |
| 2021-08-26 | $1.06 | $1.06 | $1.06 | $1.06 | $1.06 | 0 |
| 2021-08-25 | $1.06 | $1.06 | $1.06 | $1.06 | $1.06 | 1,265 |
| 2021-08-24 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2021-08-23 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 23 |
| 2021-08-20 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2021-08-19 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 153 |
| 2021-08-18 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2021-08-17 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2021-08-16 | $0.90 | $1.00 | $0.90 | $1.00 | $1.00 | 33,386 |
| 2021-08-13 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 608 |
| 2021-08-12 | $1.03 | $1.04 | $1.00 | $1.04 | $1.04 | 1,403 |
| 2021-08-11 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 0 |
| 2021-08-10 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 2,000 |
| 2021-08-09 | $1.31 | $1.31 | $1.10 | $1.10 | $1.10 | 29,536 |
| 2021-08-06 | $1.31 | $1.31 | $1.31 | $1.31 | $1.31 | 0 |
| 2021-08-05 | $1.10 | $1.46 | $1.00 | $1.31 | $1.31 | 2,500 |
| 2021-08-04 | $0.96 | $0.96 | $0.96 | $0.96 | $0.96 | 458 |
| 2021-08-03 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 126 |
| 2021-08-02 | $1.00 | $1.02 | $0.99 | $1.00 | $1.00 | 6,328 |
| 2021-07-30 | $0.99 | $1.07 | $0.97 | $1.07 | $1.07 | 4,299 |
| 2021-07-29 | $1.01 | $1.02 | $0.97 | $1.02 | $1.02 | 4,884 |
| 2021-07-28 | $1.02 | $1.14 | $1.02 | $1.05 | $1.05 | 2,686 |
| 2021-07-27 | $1.04 | $1.04 | $1.04 | $1.04 | $1.04 | 198 |
| 2021-07-26 | $1.14 | $1.14 | $1.14 | $1.14 | $1.14 | 1,374 |
| 2021-07-23 | $1.06 | $1.12 | $1.06 | $1.11 | $1.11 | 3,360 |
| 2021-07-22 | $1.29 | $1.29 | $1.09 | $1.09 | $1.09 | 4,590 |
| 2021-07-21 | $1.14 | $1.14 | $1.14 | $1.14 | $1.14 | 511 |
| 2021-07-20 | $1.10 | $1.14 | $1.10 | $1.14 | $1.14 | 4,301 |
| 2021-07-19 | $1.18 | $1.19 | $1.02 | $1.02 | $1.02 | 17,519 |
| 2021-07-16 | $1.34 | $1.35 | $1.18 | $1.18 | $1.18 | 5,636 |
| 2021-07-15 | $1.24 | $1.40 | $1.19 | $1.39 | $1.39 | 18,616 |
| 2021-07-14 | $1.28 | $1.31 | $1.15 | $1.24 | $1.24 | 70,274 |
| 2021-07-13 | $1.94 | $2.13 | $1.39 | $1.49 | $1.49 | 185,701 |
| 2021-07-12 | $1.72 | $1.80 | $1.70 | $1.74 | $1.74 | 5,501 |
| 2021-07-09 | $1.73 | $1.74 | $1.56 | $1.62 | $1.62 | 6,791 |
| 2021-07-08 | $1.51 | $1.73 | $1.50 | $1.57 | $1.57 | 7,555 |
| 2021-07-07 | $1.54 | $1.70 | $1.43 | $1.70 | $1.70 | 27,808 |
| 2021-07-06 | $1.45 | $1.70 | $1.40 | $1.57 | $1.57 | 23,024 |
| 2021-07-02 | $1.40 | $1.63 | $1.38 | $1.38 | $1.38 | 17,129 |
| 2021-07-01 | $1.50 | $1.50 | $1.24 | $1.41 | $1.41 | 15,318 |
| 2021-06-30 | $1.49 | $1.50 | $1.49 | $1.50 | $1.50 | 3,500 |
| 2021-06-29 | $1.53 | $1.55 | $1.53 | $1.55 | $1.55 | 990 |
| 2021-06-28 | $1.50 | $1.50 | $1.45 | $1.45 | $1.45 | 17,211 |
| 2021-06-25 | $1.36 | $1.50 | $1.36 | $1.45 | $1.45 | 19,048 |
| 2021-06-24 | $1.50 | $1.50 | $1.45 | $1.45 | $1.45 | 19,050 |
| 2021-06-23 | $1.40 | $1.40 | $1.40 | $1.40 | $1.40 | 100 |
| 2021-06-22 | $1.44 | $1.50 | $1.35 | $1.40 | $1.40 | 16,150 |
| 2021-06-21 | $1.45 | $1.45 | $1.45 | $1.45 | $1.45 | 5,475 |
| 2021-06-18 | $1.41 | $1.45 | $1.40 | $1.45 | $1.45 | 3,248 |
| 2021-06-17 | $1.45 | $1.45 | $1.34 | $1.38 | $1.38 | 60,624 |
| 2021-06-16 | $1.44 | $1.44 | $1.32 | $1.42 | $1.42 | 28,463 |
| 2021-06-15 | $1.35 | $1.45 | $1.25 | $1.45 | $1.45 | 12,831 |
| 2021-06-14 | $1.23 | $1.37 | $1.16 | $1.30 | $1.30 | 64,955 |
| 2021-06-11 | $1.32 | $1.36 | $1.25 | $1.25 | $1.25 | 27,795 |
| 2021-06-10 | $1.55 | $2.45 | $1.10 | $1.47 | $1.47 | 172,262 |
| 2021-06-09 | $1.40 | $1.50 | $1.16 | $1.35 | $1.35 | 43,550 |
| 2021-06-08 | $1.20 | $1.34 | $1.16 | $1.33 | $1.33 | 79,554 |
| 2021-06-07 | $1.14 | $1.18 | $1.05 | $1.18 | $1.18 | 17,048 |
| 2021-06-04 | $1.03 | $1.05 | $1.02 | $1.05 | $1.05 | 17,800 |
| 2021-06-03 | $1.14 | $1.15 | $0.95 | $1.00 | $1.00 | 35,041 |
| 2021-06-02 | $1.10 | $1.35 | $0.76 | $1.14 | $1.14 | 223,935 |
| 2021-06-01 | $0.90 | $1.17 | $0.90 | $1.10 | $1.10 | 63,889 |
| 2021-05-28 | $0.52 | $0.95 | $0.50 | $0.85 | $0.85 | 288,566 |
Zivo Bioscience Inc - Warrants (29/04/2026) (ZIVOW) News Headlines
Recent Zivo Bioscience Inc - Warrants (29/04/2026) (ZIVOW) News
Similar Companies to Zivo Bioscience Inc - Warrants (29/04/2026) (ZIVOW) 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 | -- | -- | -- |