ZyVersa Therapeutics, Inc. - Common Stock (NQ: ZVSA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	1.020	1.200	0.9620	1.100	3,961,083	+0.10(+10.00%)
Feb 28, 2024	1.220	1.240	0.9306	1.000	5,536,352	-0.09(-8.26%)
Feb 27, 2024	1.180	1.340	1.040	1.090	11,778,033	+0.01(+0.93%)
Feb 26, 2024	1.430	2.500	1.040	1.080	88,639,384	+0.28(+34.83%)
Feb 23, 2024	0.6100	0.8400	0.5800	0.8010	7,809,641	+0.18(+29.13%)
Feb 22, 2024	0.6200	0.7281	0.6100	0.6203	1,797,044	+0.01(+1.69%)
Feb 21, 2024	0.6000	0.8400	0.5730	0.6100	3,927,449	+0.02(+2.59%)
Feb 20, 2024	0.6000	0.6200	0.5800	0.5946	261,020	+0.00(+0.80%)
Feb 16, 2024	0.5800	0.6200	0.5800	0.5899	184,945	+0.01(+2.27%)
Feb 15, 2024	0.5750	0.6200	0.5650	0.5768	133,921	-0.00(-0.31%)
Feb 14, 2024	0.5700	0.5950	0.5600	0.5786	132,551	+0.02(+4.06%)
Feb 13, 2024	0.5685	0.5800	0.5550	0.5560	101,941	-0.04(-6.40%)
Feb 12, 2024	0.5899	0.5976	0.5626	0.5940	147,937	+0.01(+1.76%)
Feb 09, 2024	0.5720	0.6100	0.5720	0.5837	79,217	+0.00(+0.07%)
Feb 08, 2024	0.5763	0.6000	0.5400	0.5833	450,905	-0.01(-1.14%)
Feb 07, 2024	0.5802	0.6100	0.5756	0.5900	181,287	-0.02(-2.48%)
Feb 06, 2024	0.6098	0.6200	0.5500	0.6050	292,810	-0.01(-0.82%)
Feb 05, 2024	0.5800	0.6303	0.5830	0.6100	144,276	+0.03(+4.42%)
Feb 02, 2024	0.5945	0.6250	0.5800	0.5842	102,695	-0.00(-0.20%)
Feb 01, 2024	0.5795	0.6473	0.5795	0.5854	82,139	+0.02(+2.68%)
Jan 31, 2024	0.5900	0.6370	0.5500	0.5701	755,156	-0.04(-7.30%)
Jan 30, 2024	0.6175	0.6548	0.6000	0.6150	147,281	-0.03(-3.91%)
Jan 29, 2024	0.6700	0.6700	0.5800	0.6400	301,822	-0.02(-3.13%)
Jan 26, 2024	0.6720	0.6895	0.6432	0.6607	210,247	-0.00(-0.15%)
Jan 25, 2024	0.6175	0.6854	0.6020	0.6617	291,953	+0.01(+1.82%)
Jan 24, 2024	0.6400	0.6500	0.6000	0.6499	893,137	+0.03(+5.67%)
Jan 23, 2024	0.6070	0.6300	0.5700	0.6150	226,375	+0.04(+6.83%)
Jan 22, 2024	0.5410	0.5900	0.5400	0.5757	158,138	+0.03(+4.67%)
Jan 19, 2024	0.5950	0.6072	0.5400	0.5500	308,759	-0.05(-7.87%)
Jan 18, 2024	0.6210	0.6430	0.5000	0.5970	1,205,110	-0.09(-13.49%)
Jan 17, 2024	0.8400	0.8401	0.6901	0.6901	15,849,788	-0.00(-0.35%)
Jan 16, 2024	0.7400	0.7444	0.6801	0.6925	200,980	-0.06(-8.11%)
Jan 12, 2024	0.8200	0.8201	0.7500	0.7536	200,378	-0.06(-6.99%)
Jan 11, 2024	0.8700	0.8700	0.8101	0.8102	136,542	-0.07(-7.61%)
Jan 10, 2024	0.8938	0.8938	0.8010	0.8769	169,652	+0.01(+0.79%)
Jan 09, 2024	0.8755	0.8800	0.8500	0.8700	95,026	+0.00(+0.00%)
Jan 08, 2024	0.9050	0.9050	0.8610	0.8700	84,813	-0.01(-1.14%)
Jan 05, 2024	0.9246	0.9246	0.8600	0.8800	180,883	-0.03(-2.81%)
Jan 04, 2024	0.9400	0.9400	0.8800	0.9054	286,166	-0.01(-1.38%)
Jan 03, 2024	0.9001	0.9800	0.8821	0.9181	452,493	+0.04(+4.33%)
Jan 02, 2024	0.9199	0.9300	0.8271	0.8800	230,170	-0.02(-2.22%)
Dec 29, 2023	0.9868	0.9868	0.8600	0.9000	274,168	-0.05(-5.16%)
Dec 28, 2023	0.8500	0.9750	0.8313	0.9490	575,323	+0.10(+11.65%)
Dec 27, 2023	0.8400	0.8799	0.7720	0.8500	429,874	+0.04(+4.81%)
Dec 26, 2023	0.8100	0.8407	0.7880	0.8110	244,760	-0.01(-1.07%)
Dec 22, 2023	0.8322	0.8433	0.8001	0.8198	163,757	-0.01(-1.51%)
Dec 21, 2023	0.7900	0.8400	0.7700	0.8324	207,239	+0.03(+4.31%)
Dec 20, 2023	0.8700	0.8798	0.7690	0.7980	614,232	-0.08(-9.32%)
Dec 19, 2023	1.020	1.020	0.8220	0.8800	1,337,603	-0.19(-17.76%)
Dec 18, 2023	0.7900	1.170	0.7440	1.070	4,934,503	+0.30(+38.06%)
Dec 15, 2023	0.7100	0.8484	0.7100	0.7750	768,673	+0.04(+5.08%)
Dec 14, 2023	0.8380	0.9000	0.6810	0.7375	3,046,185	-0.02(-2.77%)
Dec 13, 2023	0.6750	0.8000	0.6750	0.7585	586,732	+0.05(+6.44%)
Dec 12, 2023	0.7960	0.8199	0.7101	0.7126	374,219	-0.11(-13.10%)
Dec 11, 2023	0.8700	0.8850	0.7798	0.8200	445,201	-0.08(-8.79%)
Dec 08, 2023	1.150	1.150	0.8921	0.8990	952,286	-0.25(-21.83%)
Dec 07, 2023	1.240	1.770	1.090	1.150	4,376,828	-0.99(-46.26%)
Dec 06, 2023	2.900	3.030	1.995	2.140	10,565,413	-0.03(-1.38%)
Dec 05, 2023	1.960	2.490	1.770	2.170	329,619	+2.11(+3405.65%)
Dec 04, 2023	0.0599	0.0649	0.0541	0.0619	2,978,784	+0.00(+3.17%)
Dec 01, 2023	0.0611	0.0623	0.0549	0.0600	3,630,984	-0.01(-7.69%)
Nov 30, 2023	0.1000	0.1211	0.0600	0.0650	13,681,691	-0.03(-30.85%)
Nov 29, 2023	0.0800	0.1000	0.0760	0.0940	6,311,236	+0.02(+20.51%)
Nov 28, 2023	0.0780	0.0805	0.0753	0.0780	972,002	-0.00(-2.74%)
Nov 27, 2023	0.0824	0.0839	0.0758	0.0802	854,367	-0.00(-2.67%)
Nov 24, 2023	0.0861	0.0861	0.0764	0.0824	632,613	+0.00(+0.49%)
Nov 22, 2023	0.0772	0.0840	0.0760	0.0820	1,815,754	+0.01(+7.33%)
Nov 21, 2023	0.0778	0.0780	0.0760	0.0764	1,034,624	-0.00(-3.90%)
Nov 20, 2023	0.0793	0.0800	0.0735	0.0795	1,746,895	-0.00(-2.81%)
Nov 17, 2023	0.0766	0.0839	0.0701	0.0818	2,833,857	+0.01(+8.20%)
Nov 16, 2023	0.0827	0.0840	0.0737	0.0756	2,039,294	-0.01(-9.03%)
Nov 15, 2023	0.0788	0.0878	0.0788	0.0831	1,675,610	-0.00(-1.07%)
Nov 14, 2023	0.0800	0.0840	0.0770	0.0840	4,364,411	-0.01(-9.68%)
Nov 13, 2023	0.0935	0.0987	0.0816	0.0930	43,467,160	+0.03(+40.27%)
Nov 10, 2023	0.0779	0.0779	0.0651	0.0663	3,500,034	-0.01(-10.89%)
Nov 09, 2023	0.0850	0.0850	0.0731	0.0744	8,112,283	-0.00(-4.00%)
Nov 08, 2023	0.0805	0.0805	0.0730	0.0775	2,801,481	+0.00(+0.39%)
Nov 07, 2023	0.0850	0.0859	0.0759	0.0772	3,668,349	-0.01(-9.71%)
Nov 06, 2023	0.0852	0.0870	0.0830	0.0855	1,190,483	-0.00(-2.62%)
Nov 03, 2023	0.0811	0.0934	0.0810	0.0878	3,384,263	-0.01(-9.20%)
Nov 02, 2023	0.0850	0.0995	0.0815	0.0967	5,576,985	+0.01(+7.80%)
Nov 01, 2023	0.1060	0.1088	0.0850	0.0897	28,169,462	+0.01(+9.12%)
Oct 31, 2023	0.1005	0.1029	0.0742	0.0822	6,400,673	-0.02(-20.66%)
Oct 30, 2023	0.1095	0.1129	0.1006	0.1036	1,493,213	-0.01(-5.82%)
Oct 27, 2023	0.1163	0.1220	0.1010	0.1100	1,381,115	-0.01(-4.76%)
Oct 26, 2023	0.1120	0.1174	0.1106	0.1155	931,139	+0.00(+0.87%)
Oct 25, 2023	0.1165	0.1250	0.1140	0.1145	1,846,492	-0.00(-0.95%)
Oct 24, 2023	0.1190	0.1190	0.1153	0.1156	1,130,669	-0.00(-1.87%)
Oct 23, 2023	0.1205	0.1253	0.1150	0.1178	1,549,485	-0.01(-6.06%)
Oct 20, 2023	0.1243	0.1300	0.1200	0.1254	1,558,433	-0.00(-2.11%)
Oct 19, 2023	0.1250	0.1342	0.1248	0.1281	2,187,370	+0.00(+0.16%)
Oct 18, 2023	0.1200	0.1340	0.1220	0.1279	2,712,993	+0.01(+4.75%)
Oct 17, 2023	0.1224	0.1288	0.1200	0.1221	1,258,122	-0.00(-3.25%)
Oct 16, 2023	0.1265	0.1350	0.1116	0.1262	3,891,142	-0.00(-2.85%)
Oct 13, 2023	0.1271	0.1340	0.1226	0.1299	1,725,551	-0.00(-0.84%)
Oct 12, 2023	0.1400	0.1391	0.1240	0.1310	3,660,140	-0.01(-5.07%)
Oct 11, 2023	0.1250	0.1450	0.1207	0.1380	16,426,950	+0.01(+10.40%)
Oct 10, 2023	0.1197	0.1270	0.1126	0.1250	4,360,682	+0.01(+7.20%)
Oct 09, 2023	0.1176	0.1200	0.1103	0.1166	4,002,055	-0.00(-2.83%)
Oct 06, 2023	0.1250	0.1265	0.1160	0.1200	5,318,456	-0.01(-8.19%)
Oct 05, 2023	0.1349	0.1449	0.1300	0.1307	6,007,356	-0.01(-9.55%)
Oct 04, 2023	0.1680	0.1780	0.1405	0.1445	15,821,203	-0.01(-6.47%)
Oct 03, 2023	0.1373	0.1620	0.1351	0.1545	14,851,862	+0.02(+14.53%)
Oct 02, 2023	0.1296	0.1424	0.1280	0.1349	2,280,111	+0.01(+4.17%)
Sep 29, 2023	0.1289	0.1379	0.1251	0.1295	3,510,815	+0.00(+3.60%)
Sep 28, 2023	0.1361	0.1361	0.1212	0.1250	3,081,499	-0.01(-9.68%)
Sep 27, 2023	0.1313	0.1488	0.1285	0.1384	3,716,917	+0.00(+1.91%)
Sep 26, 2023	0.1267	0.1400	0.1201	0.1358	5,608,659	+0.01(+7.18%)
Sep 25, 2023	0.1285	0.1294	0.1220	0.1267	2,432,391	-0.01(-4.38%)
Sep 22, 2023	0.1260	0.1445	0.1260	0.1325	3,848,657	+0.00(+2.00%)
Sep 21, 2023	0.1251	0.1312	0.1235	0.1299	2,424,596	-0.00(-1.89%)
Sep 20, 2023	0.1357	0.1400	0.1250	0.1324	2,623,080	-0.00(-2.29%)
Sep 19, 2023	0.1378	0.1410	0.1292	0.1355	3,616,559	+0.00(+2.57%)
Sep 18, 2023	0.1471	0.1480	0.1300	0.1321	4,590,274	-0.02(-11.34%)
Sep 15, 2023	0.1347	0.1490	0.1239	0.1490	6,038,167	-0.00(-0.33%)
Sep 14, 2023	0.1653	0.1700	0.1302	0.1495	20,102,296	-0.04(-21.32%)
Sep 13, 2023	0.1867	0.2280	0.1611	0.1900	118,821,112	+0.06(+47.86%)
Sep 12, 2023	0.1104	0.1288	0.1100	0.1285	8,528,004	+0.02(+15.45%)
Sep 11, 2023	0.1299	0.1299	0.1100	0.1113	5,513,285	-0.01(-11.67%)
Sep 08, 2023	0.1475	0.1640	0.1250	0.1260	39,479,624	+0.00(+2.52%)
Sep 07, 2023	0.1300	0.1339	0.1117	0.1229	607,549	-0.01(-6.18%)
Sep 06, 2023	0.1300	0.1353	0.1265	0.1310	902,238	+0.00(+1.47%)
Sep 05, 2023	0.1479	0.1479	0.1260	0.1291	903,531	-0.01(-8.11%)
Sep 01, 2023	0.1400	0.1451	0.1379	0.1405	343,948	-0.00(-1.20%)
Aug 31, 2023	0.1426	0.1443	0.1400	0.1422	398,963	-0.00(-0.07%)
Aug 30, 2023	0.1424	0.1454	0.1400	0.1423	503,561	-0.00(-0.21%)
Aug 29, 2023	0.1485	0.1490	0.1400	0.1426	472,830	-0.01(-4.30%)
Aug 28, 2023	0.1440	0.1500	0.1415	0.1490	2,587,507	+0.00(+0.27%)
Aug 25, 2023	0.1540	0.1560	0.1303	0.1486	714,881	-0.00(-1.59%)
Aug 24, 2023	0.1538	0.1543	0.1503	0.1510	543,559	-0.00(-0.53%)
Aug 23, 2023	0.1540	0.1550	0.1502	0.1518	478,085	-0.00(-0.07%)
Aug 22, 2023	0.1581	0.1582	0.1505	0.1519	713,803	-0.01(-6.52%)
Aug 21, 2023	0.1570	0.1625	0.1535	0.1625	222,968	+0.01(+4.50%)
Aug 18, 2023	0.1550	0.1590	0.1501	0.1555	307,577	-0.00(-0.96%)
Aug 17, 2023	0.1583	0.1589	0.1545	0.1570	360,534	-0.00(-1.88%)
Aug 16, 2023	0.1600	0.1630	0.1557	0.1600	622,957	+0.00(+0.00%)
Aug 15, 2023	0.1620	0.1625	0.1530	0.1600	619,929	+0.00(+0.00%)
Aug 14, 2023	0.1660	0.1660	0.1536	0.1600	566,484	-0.01(-3.21%)
Aug 11, 2023	0.1595	0.1653	0.1505	0.1653	1,459,134	+0.01(+4.09%)
Aug 10, 2023	0.1600	0.1640	0.1565	0.1588	427,416	-0.00(-0.13%)
Aug 09, 2023	0.1610	0.1677	0.1560	0.1590	520,867	-0.00(-0.93%)
Aug 08, 2023	0.1570	0.1674	0.1570	0.1605	518,689	-0.00(-1.83%)
Aug 07, 2023	0.1649	0.1699	0.1625	0.1635	461,159	-0.01(-3.82%)
Aug 04, 2023	0.1608	0.1750	0.1580	0.1700	1,785,000	+0.01(+6.32%)
Aug 03, 2023	0.1699	0.1700	0.1505	0.1599	1,046,214	-0.01(-5.94%)
Aug 02, 2023	0.1700	0.1725	0.1600	0.1700	920,932	-0.00(-0.18%)
Aug 01, 2023	0.1700	0.1738	0.1685	0.1703	405,109	-0.00(-1.28%)
Jul 31, 2023	0.1700	0.1749	0.1690	0.1725	937,188	+0.00(+2.07%)
Jul 28, 2023	0.1660	0.1750	0.1629	0.1690	1,126,756	+0.01(+4.32%)
Jul 27, 2023	0.1700	0.1720	0.1620	0.1620	926,337	-0.00(-2.47%)
Jul 26, 2023	0.1639	0.1700	0.1620	0.1661	818,723	-0.00(-1.19%)
Jul 25, 2023	0.1700	0.1710	0.1655	0.1681	1,534,839	-0.01(-3.94%)
Jul 24, 2023	0.1749	0.1801	0.1613	0.1750	10,615,883	-0.02(-11.79%)
Jul 21, 2023	0.2150	0.2150	0.1923	0.1984	855,560	-0.02(-8.57%)
Jul 20, 2023	0.2193	0.2261	0.2100	0.2170	811,490	-0.00(-0.50%)
Jul 19, 2023	0.2000	0.2210	0.2000	0.2181	2,833,054	-0.01(-5.91%)
Jul 18, 2023	0.2471	0.2590	0.2300	0.2318	1,400,447	-0.02(-7.76%)
Jul 17, 2023	0.2460	0.2551	0.2444	0.2513	370,969	+0.00(+1.05%)
Jul 14, 2023	0.2547	0.2547	0.2320	0.2487	847,155	-0.00(-0.52%)
Jul 13, 2023	0.2510	0.2550	0.2424	0.2500	437,702	-0.00(-1.81%)
Jul 12, 2023	0.2550	0.2580	0.2465	0.2546	734,620	+0.00(+1.39%)
Jul 11, 2023	0.2574	0.2600	0.2460	0.2511	1,176,407	-0.02(-7.00%)
Jul 10, 2023	0.2480	0.2700	0.2400	0.2700	3,824,237	+0.01(+3.93%)
Jul 07, 2023	0.3200	0.3290	0.2510	0.2598	30,424,040	+0.02(+8.25%)
Jul 06, 2023	0.2500	0.2500	0.2329	0.2400	356,252	-0.01(-3.03%)
Jul 05, 2023	0.2500	0.2490	0.2311	0.2475	574,928	+0.01(+3.25%)
Jul 03, 2023	0.2485	0.2485	0.2311	0.2397	451,530	-0.01(-2.36%)
Jun 30, 2023	0.2500	0.2598	0.2450	0.2455	608,188	-0.01(-2.96%)
Jun 29, 2023	0.2590	0.2600	0.2461	0.2530	561,351	-0.00(-1.71%)
Jun 28, 2023	0.2505	0.2600	0.2480	0.2574	1,109,372	+0.00(+1.18%)
Jun 27, 2023	0.2500	0.2657	0.2480	0.2544	554,826	-0.00(-0.04%)
Jun 26, 2023	0.2600	0.2579	0.2400	0.2545	781,607	-0.01(-2.19%)
Jun 23, 2023	0.2500	0.2602	0.2408	0.2602	983,478	+0.00(+0.46%)
Jun 22, 2023	0.2600	0.2690	0.2505	0.2590	2,239,561	+0.01(+5.71%)
Jun 21, 2023	0.2990	0.2990	0.2400	0.2450	4,061,297	-0.05(-15.84%)
Jun 20, 2023	0.3100	0.3200	0.2900	0.2911	6,553,256	-0.04(-11.79%)
Jun 16, 2023	0.3300	0.3400	0.3120	0.3300	815,957	+0.00(+0.00%)
Jun 15, 2023	0.3700	0.3775	0.2809	0.3300	2,512,023	-0.04(-11.29%)
Jun 14, 2023	0.3900	0.3900	0.3717	0.3720	551,998	-0.01(-3.75%)
Jun 13, 2023	0.3850	0.3946	0.3840	0.3865	1,085,622	-0.00(-1.20%)
Jun 12, 2023	0.3930	0.3990	0.3850	0.3912	518,946	-0.00(-0.96%)
Jun 09, 2023	0.4000	0.4041	0.3826	0.3950	442,297	-0.00(-1.00%)
Jun 08, 2023	0.3900	0.4054	0.3801	0.3990	797,199	+0.02(+5.47%)
Jun 07, 2023	0.3911	0.3911	0.3720	0.3783	918,284	-0.02(-5.12%)
Jun 06, 2023	0.4000	0.4000	0.3700	0.3987	2,313,227	+0.02(+4.92%)
Jun 05, 2023	0.3800	0.3900	0.3676	0.3800	740,680	+0.01(+1.33%)
Jun 02, 2023	0.4069	0.4199	0.3606	0.3750	627,591	-0.03(-8.54%)
Jun 01, 2023	0.3800	0.4190	0.3700	0.4100	1,532,463	+0.04(+12.02%)
May 31, 2023	0.3790	0.3900	0.3610	0.3660	602,896	-0.02(-6.15%)
May 30, 2023	0.4000	0.4000	0.3615	0.3900	1,284,237	-0.01(-1.37%)
May 26, 2023	0.4246	0.4300	0.3910	0.3954	901,502	-0.01(-3.56%)
May 25, 2023	0.4500	0.4499	0.4100	0.4100	1,447,246	-0.03(-5.88%)
May 24, 2023	0.4278	0.4600	0.4250	0.4356	1,248,010	+0.01(+1.30%)
May 23, 2023	0.4590	0.4699	0.4217	0.4300	2,475,967	-0.05(-10.04%)
May 22, 2023	0.4780	0.5150	0.4250	0.4780	12,438,349	+0.06(+13.22%)
May 19, 2023	0.4400	0.4444	0.3851	0.4222	3,932,558	+0.05(+14.23%)
May 18, 2023	0.3795	0.3960	0.3679	0.3696	476,595	-0.01(-1.44%)
May 17, 2023	0.3800	0.4059	0.3743	0.3750	739,616	-0.01(-1.65%)
May 16, 2023	0.4567	0.4600	0.3700	0.3813	1,311,627	-0.05(-11.80%)
May 15, 2023	0.4557	0.4589	0.4300	0.4323	1,234,177	-0.03(-6.00%)
May 12, 2023	0.4926	0.5060	0.4300	0.4599	2,097,205	-0.04(-7.22%)
May 11, 2023	0.5100	0.5319	0.4800	0.4957	1,046,545	-0.01(-2.80%)
May 10, 2023	0.5696	0.5800	0.4655	0.5100	3,079,356	-0.07(-12.07%)
May 09, 2023	0.6100	0.6100	0.5525	0.5800	1,028,925	-0.02(-3.33%)
May 08, 2023	0.5800	0.6310	0.5603	0.6000	2,975,448	+0.04(+6.84%)
May 05, 2023	0.5800	0.5900	0.5250	0.5616	2,210,837	-0.01(-1.44%)
May 04, 2023	0.5500	0.5700	0.5190	0.5698	4,291,805	+0.04(+7.53%)
May 03, 2023	0.4800	0.5800	0.4550	0.5299	3,310,464	+0.03(+5.98%)
May 02, 2023	0.5250	0.5996	0.4615	0.5000	4,632,225	-0.03(-4.76%)
May 01, 2023	0.4900	0.5500	0.4800	0.5250	5,954,790	+0.06(+13.02%)
Apr 28, 2023	0.4500	0.4893	0.4400	0.4645	3,157,095	-0.04(-7.51%)
Apr 27, 2023	0.4600	0.5273	0.4255	0.5022	3,831,173	+0.00(+0.84%)
Apr 26, 2023	0.5142	0.5500	0.4700	0.4980	13,598,932	-1.11(-69.07%)
Apr 25, 2023	1.690	2.050	1.501	1.610	464,953	-0.10(-5.85%)
Apr 24, 2023	2.170	2.590	1.670	1.710	4,857,656	+0.04(+2.40%)
Apr 21, 2023	1.770	1.770	1.620	1.670	25,276	-0.08(-4.57%)
Apr 20, 2023	1.730	1.750	1.680	1.750	14,278	+0.02(+1.16%)
Apr 19, 2023	1.780	1.810	1.710	1.730	16,369	-0.02(-1.14%)
Apr 18, 2023	1.800	1.800	1.727	1.750	12,864	+0.00(+0.00%)
Apr 17, 2023	1.790	1.910	1.730	1.750	36,468	-0.04(-2.23%)
Apr 14, 2023	1.800	1.860	1.730	1.790	21,421	+0.02(+1.13%)
Apr 13, 2023	1.680	1.800	1.670	1.770	14,063	+0.07(+4.12%)
Apr 12, 2023	1.810	1.810	1.700	1.700	25,550	+0.01(+0.59%)
Apr 11, 2023	1.660	1.750	1.660	1.690	22,355	-0.09(-5.06%)
Apr 10, 2023	1.781	1.880	1.730	1.780	41,587	+0.05(+2.89%)
Apr 06, 2023	1.750	1.810	1.720	1.730	21,402	-0.03(-1.70%)
Apr 05, 2023	1.810	1.880	1.750	1.760	38,010	-0.09(-4.86%)
Apr 04, 2023	1.960	1.988	1.800	1.850	19,816	-0.06(-3.14%)
Apr 03, 2023	1.910	1.960	1.750	1.910	31,354	-0.02(-1.04%)
Mar 31, 2023	2.090	2.090	1.900	1.930	24,800	-0.07(-3.50%)
Mar 30, 2023	2.140	2.140	1.940	2.000	32,785	+0.02(+1.01%)
Mar 29, 2023	2.010	2.010	1.910	1.980	34,685	-0.03(-1.49%)
Mar 28, 2023	2.180	2.270	1.960	2.010	69,994	-0.16(-7.37%)
Mar 27, 2023	2.180	2.360	2.070	2.170	229,904	-0.01(-0.46%)
Mar 24, 2023	1.860	2.180	1.770	2.180	677,483	+0.30(+15.96%)
Mar 23, 2023	1.970	2.770	1.790	1.880	9,762,526	+0.25(+15.34%)
Mar 22, 2023	1.620	1.680	1.620	1.630	5,634	+0.00(+0.00%)
Mar 21, 2023	1.630	1.822	1.575	1.630	41,068	+0.02(+1.24%)
Mar 20, 2023	1.720	1.810	1.610	1.610	19,641	-0.15(-8.52%)
Mar 17, 2023	2.080	2.080	1.760	1.760	45,799	-0.24(-12.00%)
Mar 16, 2023	2.000	2.030	2.000	2.000	19,215	-0.05(-2.44%)
Mar 15, 2023	2.010	2.085	1.965	2.050	8,760	-0.04(-1.91%)
Mar 14, 2023	2.130	2.130	1.940	2.090	12,434	+0.13(+6.63%)
Mar 13, 2023	2.130	2.130	1.960	1.960	39,483	-0.14(-6.67%)
Mar 10, 2023	2.060	2.140	2.050	2.100	15,246	-0.03(-1.41%)
Mar 09, 2023	2.160	2.250	2.070	2.130	16,980	-0.10(-4.48%)
Mar 08, 2023	2.210	2.255	2.150	2.230	23,277	-0.03(-1.33%)
Mar 07, 2023	2.170	2.349	2.110	2.260	74,290	+0.09(+4.27%)
Mar 06, 2023	2.090	2.180	2.090	2.167	12,974	+0.09(+4.20%)
Mar 03, 2023	2.150	2.200	2.000	2.080	37,460	-0.10(-4.59%)
Mar 02, 2023	2.140	2.200	2.140	2.180	10,529	+0.04(+1.87%)