GF Fund Management Company Ltd (159979) Exchange: SHE
Data as of July 17, 2025
$0.94 ($0.00) -0.11%
GF Fund Management Company Ltd - Daily Information
Click for more stock information on GF Fund Management Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $0.92 |
| Previous Close | $0.94 |
| High | $0.94 |
| Low | $0.92 |
| Adjusted Open | $0.92 |
| Previous Adjusted Close | $0.94 |
| Adjusted High | $0.94 |
| Adjusted Low | $0.92 |
About GF Fund Management Company Ltd (159979)
GF Fund Management Co Ltd
Invest in GF Fund Management Company Ltd (159979)
Historical Stock Data for GF Fund Management Company Ltd (159979)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-12 | $0.92 | $0.94 | $0.92 | $0.94 | $0.94 | 339,250 |
| 2022-12-09 | $0.91 | $0.95 | $0.91 | $0.94 | $0.94 | 281,300 |
| 2022-12-08 | $0.90 | $0.94 | $0.90 | $0.93 | $0.93 | 542,520 |
| 2022-12-07 | $0.92 | $0.94 | $0.92 | $0.93 | $0.93 | 50,500 |
| 2022-12-06 | $0.92 | $0.93 | $0.91 | $0.92 | $0.92 | 310,940 |
| 2022-12-05 | $0.90 | $0.92 | $0.90 | $0.92 | $0.92 | 315,100 |
| 2022-12-01 | $0.92 | $0.92 | $0.90 | $0.90 | $0.90 | 473,980 |
| 2022-11-30 | $0.89 | $0.90 | $0.89 | $0.89 | $0.89 | 287,510 |
| 2022-11-29 | $0.87 | $0.90 | $0.84 | $0.89 | $0.89 | 110,150 |
| 2022-11-28 | $0.87 | $0.87 | $0.85 | $0.86 | $0.86 | 82,000 |
| 2022-11-25 | $0.87 | $0.88 | $0.87 | $0.88 | $0.88 | 82,850 |
| 2022-11-24 | $0.89 | $0.89 | $0.87 | $0.88 | $0.88 | 75,600 |
| 2022-11-23 | $0.87 | $0.90 | $0.87 | $0.90 | $0.90 | 742,700 |
| 2022-11-22 | $0.88 | $0.90 | $0.86 | $0.88 | $0.88 | 1,000,760 |
| 2022-11-21 | $0.82 | $0.90 | $0.82 | $0.89 | $0.89 | 18,300 |
| 2022-11-18 | $0.92 | $0.92 | $0.89 | $0.89 | $0.89 | 167,100 |
| 2022-11-17 | $0.90 | $0.90 | $0.89 | $0.89 | $0.89 | 12,000 |
| 2022-11-16 | $0.91 | $0.91 | $0.89 | $0.90 | $0.90 | 51,400 |
| 2022-11-15 | $0.88 | $0.92 | $0.86 | $0.91 | $0.91 | 219,850 |
| 2022-11-14 | $0.86 | $0.88 | $0.86 | $0.87 | $0.87 | 231,300 |
| 2022-11-11 | $0.81 | $0.86 | $0.81 | $0.85 | $0.85 | 885,900 |
| 2022-11-10 | $0.83 | $0.83 | $0.80 | $0.83 | $0.83 | 1,188,600 |
| 2022-11-09 | $0.85 | $0.85 | $0.82 | $0.83 | $0.83 | 99,020 |
| 2022-11-08 | $0.86 | $0.86 | $0.84 | $0.85 | $0.85 | 42,300 |
| 2022-11-07 | $0.84 | $0.86 | $0.84 | $0.86 | $0.86 | 45,440 |
| 2022-11-04 | $0.83 | $0.85 | $0.82 | $0.84 | $0.84 | 34,600 |
| 2022-11-03 | $0.81 | $0.83 | $0.81 | $0.82 | $0.82 | 37,900 |
| 2022-11-02 | $0.83 | $0.83 | $0.81 | $0.83 | $0.83 | 49,300 |
| 2022-11-01 | $0.82 | $0.82 | $0.80 | $0.82 | $0.82 | 33,300 |
| 2022-10-31 | $0.84 | $0.84 | $0.80 | $0.80 | $0.80 | 25,800 |
| 2022-10-28 | $0.83 | $0.84 | $0.78 | $0.82 | $0.82 | 40,100 |
| 2022-10-27 | $0.84 | $0.84 | $0.82 | $0.83 | $0.83 | 38,640 |
| 2022-10-26 | $0.82 | $0.84 | $0.82 | $0.83 | $0.83 | 76,840 |
| 2022-10-25 | $0.84 | $0.84 | $0.81 | $0.83 | $0.83 | 44,800 |
| 2022-10-24 | $0.87 | $0.87 | $0.82 | $0.84 | $0.84 | 59,100 |
| 2022-10-21 | $0.87 | $0.87 | $0.84 | $0.86 | $0.86 | 25,040 |
| 2022-10-20 | $0.87 | $0.87 | $0.84 | $0.85 | $0.85 | 84,600 |
| 2022-10-19 | $0.86 | $0.88 | $0.85 | $0.88 | $0.88 | 62,440 |
| 2022-10-18 | $0.88 | $0.88 | $0.85 | $0.86 | $0.86 | 70,600 |
| 2022-10-17 | $0.86 | $0.87 | $0.85 | $0.86 | $0.86 | 341,100 |
| 2022-10-14 | $0.88 | $0.88 | $0.85 | $0.87 | $0.87 | 91,840 |
| 2022-10-13 | $0.87 | $0.88 | $0.84 | $0.85 | $0.85 | 93,440 |
| 2022-10-12 | $0.85 | $0.86 | $0.82 | $0.86 | $0.86 | 76,740 |
| 2022-10-11 | $0.84 | $0.88 | $0.84 | $0.87 | $0.87 | 58,840 |
| 2022-10-10 | $0.88 | $0.88 | $0.85 | $0.85 | $0.85 | 87,100 |
| 2022-09-30 | $0.90 | $0.90 | $0.88 | $0.89 | $0.89 | 90,140 |
| 2022-09-29 | $0.91 | $0.91 | $0.87 | $0.88 | $0.88 | 22,700 |
| 2022-09-28 | $0.91 | $0.91 | $0.88 | $0.89 | $0.89 | 37,000 |
| 2022-09-27 | $0.85 | $0.93 | $0.85 | $0.89 | $0.89 | 14,000 |
| 2022-09-26 | $0.93 | $0.93 | $0.88 | $0.91 | $0.91 | 71,400 |
| 2022-09-23 | $0.87 | $0.93 | $0.87 | $0.90 | $0.90 | 19,300 |
| 2022-09-22 | $0.91 | $0.91 | $0.90 | $0.91 | $0.91 | 14,900 |
| 2022-09-21 | $0.92 | $0.92 | $0.90 | $0.92 | $0.92 | 15,700 |
| 2022-09-20 | $0.90 | $0.93 | $0.90 | $0.93 | $0.93 | 8,700 |
| 2022-09-19 | $0.93 | $0.93 | $0.91 | $0.91 | $0.91 | 31,500 |
| 2022-09-16 | $0.92 | $0.96 | $0.92 | $0.92 | $0.92 | 39,000 |
| 2022-09-15 | $0.93 | $0.97 | $0.92 | $0.96 | $0.96 | 61,300 |
| 2022-09-14 | $0.93 | $0.94 | $0.93 | $0.93 | $0.93 | 13,100 |
| 2022-09-13 | $0.95 | $0.95 | $0.93 | $0.93 | $0.93 | 9,100 |
| 2022-09-12 | $0.93 | $0.93 | $0.93 | $0.93 | $0.93 | 0 |
| 2022-09-09 | $0.92 | $0.96 | $0.92 | $0.93 | $0.93 | 29,900 |
| 2022-09-08 | $0.97 | $0.97 | $0.91 | $0.92 | $0.92 | 49,900 |
| 2022-09-07 | $0.91 | $0.95 | $0.91 | $0.93 | $0.93 | 14,510 |
| 2022-09-06 | $0.93 | $0.93 | $0.93 | $0.93 | $0.93 | 0 |
| 2022-09-05 | $0.93 | $0.94 | $0.93 | $0.93 | $0.93 | 6,000 |
| 2022-09-02 | $0.94 | $0.94 | $0.92 | $0.93 | $0.93 | 2,000 |
| 2022-09-01 | $0.93 | $0.94 | $0.93 | $0.94 | $0.94 | 12,800 |
| 2022-08-31 | $0.93 | $0.95 | $0.92 | $0.95 | $0.95 | 52,510 |
| 2022-08-30 | $0.93 | $0.94 | $0.93 | $0.93 | $0.93 | 9,400 |
| 2022-08-29 | $0.93 | $0.95 | $0.93 | $0.95 | $0.95 | 20,400 |
| 2022-08-26 | $0.94 | $0.95 | $0.94 | $0.95 | $0.95 | 12,100 |
| 2022-08-25 | $0.94 | $0.96 | $0.94 | $0.95 | $0.95 | 34,700 |
| 2022-08-24 | $0.95 | $0.97 | $0.95 | $0.95 | $0.95 | 59,900 |
| 2022-08-23 | $0.96 | $0.97 | $0.96 | $0.96 | $0.96 | 8,700 |
| 2022-08-22 | $0.97 | $0.97 | $0.95 | $0.97 | $0.97 | 26,300 |
| 2022-08-19 | $0.95 | $0.98 | $0.95 | $0.97 | $0.97 | 48,900 |
| 2022-08-18 | $0.96 | $0.98 | $0.95 | $0.98 | $0.98 | 38,000 |
| 2022-08-17 | $0.93 | $0.96 | $0.93 | $0.96 | $0.96 | 27,400 |
| 2022-08-16 | $0.96 | $0.96 | $0.94 | $0.95 | $0.95 | 21,800 |
| 2022-08-15 | $0.94 | $0.96 | $0.94 | $0.96 | $0.96 | 11,700 |
| 2022-08-12 | $0.96 | $0.96 | $0.95 | $0.96 | $0.96 | 6,000 |
| 2022-08-11 | $0.94 | $0.96 | $0.94 | $0.96 | $0.96 | 35,200 |
| 2022-08-10 | $0.95 | $0.96 | $0.94 | $0.95 | $0.95 | 46,900 |
| 2022-08-09 | $0.94 | $0.97 | $0.94 | $0.97 | $0.97 | 45,800 |
| 2022-08-08 | $0.96 | $0.97 | $0.94 | $0.97 | $0.97 | 44,200 |
| 2022-08-05 | $0.93 | $0.96 | $0.93 | $0.94 | $0.94 | 10,900 |
| 2022-08-04 | $0.94 | $0.95 | $0.94 | $0.95 | $0.95 | 17,400 |
| 2022-08-03 | $0.96 | $0.96 | $0.94 | $0.94 | $0.94 | 88,800 |
| 2022-08-02 | $0.96 | $0.96 | $0.94 | $0.96 | $0.96 | 81,900 |
| 2022-08-01 | $0.97 | $0.99 | $0.96 | $0.97 | $0.97 | 38,000 |
| 2022-07-29 | $0.97 | $0.99 | $0.96 | $0.99 | $0.99 | 105,400 |
| 2022-07-28 | $0.99 | $1.01 | $0.97 | $1.01 | $1.01 | 26,000 |
| 2022-07-27 | $0.99 | $0.99 | $0.97 | $0.99 | $0.99 | 53,100 |
| 2022-07-26 | $0.98 | $0.98 | $0.96 | $0.97 | $0.97 | 46,810 |
| 2022-07-25 | $0.99 | $0.99 | $0.96 | $0.96 | $0.96 | 26,200 |
| 2022-07-22 | $0.97 | $0.98 | $0.97 | $0.97 | $0.97 | 8,100 |
| 2022-07-21 | $0.98 | $1.03 | $0.96 | $0.98 | $0.98 | 31,300 |
| 2022-07-20 | $0.95 | $0.98 | $0.95 | $0.97 | $0.97 | 41,310 |
| 2022-07-19 | $0.96 | $0.97 | $0.96 | $0.96 | $0.96 | 8,600 |
| 2022-07-18 | $0.95 | $0.98 | $0.95 | $0.97 | $0.97 | 30,200 |
| 2022-07-15 | $0.97 | $0.97 | $0.95 | $0.97 | $0.97 | 46,900 |
| 2022-07-14 | $0.97 | $0.99 | $0.97 | $0.99 | $0.99 | 12,000 |
| 2022-07-13 | $0.99 | $0.99 | $0.98 | $0.98 | $0.98 | 32,800 |
| 2022-07-12 | $1.01 | $1.01 | $0.99 | $0.99 | $0.99 | 68,000 |
| 2022-07-11 | $1.01 | $1.10 | $1.00 | $1.01 | $1.01 | 101,600 |
| 2022-07-08 | $1.01 | $1.03 | $1.01 | $1.02 | $1.02 | 27,000 |
| 2022-07-07 | $1.05 | $1.08 | $1.02 | $1.03 | $1.03 | 109,100 |
| 2022-07-06 | $1.02 | $1.05 | $1.00 | $1.05 | $1.05 | 69,300 |
| 2022-07-05 | $0.99 | $1.01 | $0.99 | $1.01 | $1.01 | 1,200 |
| 2022-07-04 | $1.02 | $1.02 | $1.01 | $1.01 | $1.01 | 6,400 |
| 2022-07-01 | $1.01 | $1.03 | $1.01 | $1.02 | $1.02 | 27,200 |
| 2022-06-30 | $1.01 | $1.05 | $1.01 | $1.04 | $1.04 | 76,100 |
| 2022-06-29 | $1.01 | $1.03 | $1.01 | $1.03 | $1.03 | 3,800 |
| 2022-06-28 | $1.02 | $1.03 | $1.02 | $1.03 | $1.03 | 7,200 |
| 2022-06-27 | $1.01 | $1.04 | $1.01 | $1.03 | $1.03 | 53,620 |
| 2022-06-24 | $1.00 | $1.01 | $1.00 | $1.01 | $1.01 | 61,200 |
| 2022-06-23 | $1.00 | $1.00 | $0.99 | $1.00 | $1.00 | 20,400 |
| 2022-06-22 | $0.99 | $1.00 | $0.98 | $1.00 | $1.00 | 45,300 |
| 2022-06-21 | $0.99 | $1.00 | $0.99 | $1.00 | $1.00 | 11,000 |
| 2022-06-20 | $0.98 | $1.00 | $0.98 | $1.00 | $1.00 | 21,300 |
| 2022-06-17 | $0.95 | $1.05 | $0.95 | $1.01 | $1.01 | 50,800 |
| 2022-06-16 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 80,700 |
| 2022-06-15 | $0.98 | $1.00 | $0.98 | $0.98 | $0.98 | 114,900 |
| 2022-06-14 | $0.94 | $0.95 | $0.94 | $0.95 | $0.95 | 13,200 |
| 2022-06-13 | $0.98 | $0.98 | $0.95 | $0.96 | $0.96 | 11,400 |
| 2022-06-10 | $0.96 | $0.98 | $0.96 | $0.98 | $0.98 | 2,700 |
| 2022-06-09 | $0.97 | $0.99 | $0.97 | $0.99 | $0.99 | 16,100 |
| 2022-06-08 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 6,400 |
| 2022-06-07 | $0.96 | $0.98 | $0.96 | $0.98 | $0.98 | 1,600 |
| 2022-06-06 | $0.97 | $0.98 | $0.95 | $0.97 | $0.97 | 21,300 |
| 2022-06-02 | $0.96 | $0.98 | $0.93 | $0.98 | $0.98 | 196,810 |
| 2022-06-01 | $0.95 | $0.95 | $0.93 | $0.95 | $0.95 | 46,800 |
| 2022-05-31 | $0.95 | $0.95 | $0.93 | $0.95 | $0.95 | 105,300 |
| 2022-05-30 | $0.93 | $0.95 | $0.93 | $0.95 | $0.95 | 71,900 |
| 2022-05-27 | $0.93 | $0.94 | $0.92 | $0.92 | $0.92 | 9,400 |
| 2022-05-26 | $0.91 | $0.92 | $0.91 | $0.91 | $0.91 | 2,600 |
| 2022-05-25 | $0.92 | $0.92 | $0.92 | $0.92 | $0.92 | 3,200 |
| 2022-05-24 | $0.93 | $0.93 | $0.91 | $0.92 | $0.92 | 17,410 |
| 2022-05-23 | $0.93 | $0.95 | $0.93 | $0.95 | $0.95 | 72,610 |
| 2022-05-20 | $0.93 | $0.98 | $0.93 | $0.94 | $0.94 | 54,300 |
| 2022-05-19 | $0.98 | $0.98 | $0.93 | $0.95 | $0.95 | 55,800 |
| 2022-05-18 | $0.93 | $0.98 | $0.93 | $0.98 | $0.98 | 4,910 |
| 2022-05-17 | $0.93 | $0.93 | $0.92 | $0.93 | $0.93 | 6,810 |
| 2022-05-16 | $0.93 | $0.93 | $0.93 | $0.93 | $0.93 | 200 |
| 2022-05-13 | $0.92 | $0.92 | $0.92 | $0.92 | $0.92 | 50,000 |
| 2022-05-12 | $0.91 | $0.92 | $0.90 | $0.91 | $0.91 | 10,700 |
| 2022-05-11 | $0.90 | $0.92 | $0.90 | $0.91 | $0.91 | 46,600 |
| 2022-05-10 | $0.89 | $0.90 | $0.89 | $0.89 | $0.89 | 64,700 |
| 2022-05-09 | $0.89 | $0.95 | $0.89 | $0.90 | $0.90 | 2,900 |
| 2022-05-06 | $0.91 | $0.91 | $0.90 | $0.90 | $0.90 | 24,400 |
| 2022-05-05 | $0.91 | $0.93 | $0.91 | $0.92 | $0.92 | 51,100 |
| 2022-05-04 | $0.91 | $0.91 | $0.91 | $0.91 | $0.91 | 0 |
| 2022-05-03 | $0.91 | $0.91 | $0.91 | $0.91 | $0.91 | 0 |
| 2022-04-29 | $0.91 | $0.91 | $0.90 | $0.91 | $0.91 | 140,500 |
| 2022-04-28 | $0.89 | $0.91 | $0.89 | $0.91 | $0.91 | 12,410 |
| 2022-04-27 | $0.87 | $0.90 | $0.87 | $0.88 | $0.88 | 53,500 |
| 2022-04-26 | $0.83 | $0.89 | $0.83 | $0.87 | $0.87 | 566,430 |
| 2022-04-25 | $0.91 | $0.91 | $0.87 | $0.87 | $0.87 | 20,710 |
| 2022-04-22 | $0.91 | $0.92 | $0.89 | $0.92 | $0.92 | 38,500 |
| 2022-04-21 | $0.92 | $0.92 | $0.91 | $0.91 | $0.91 | 32,500 |
| 2022-04-20 | $0.92 | $0.92 | $0.92 | $0.92 | $0.92 | 15,200 |
| 2022-04-19 | $0.94 | $0.94 | $0.93 | $0.93 | $0.93 | 5,300 |
| 2022-04-18 | $0.93 | $0.94 | $0.93 | $0.94 | $0.94 | 39,000 |
| 2022-04-15 | $0.95 | $0.95 | $0.94 | $0.94 | $0.94 | 27,700 |
| 2022-04-14 | $0.95 | $0.98 | $0.95 | $0.95 | $0.95 | 31,200 |
| 2022-04-13 | $0.93 | $0.96 | $0.93 | $0.95 | $0.95 | 40,200 |
| 2022-04-12 | $0.92 | $0.95 | $0.92 | $0.93 | $0.93 | 6,800 |
| 2022-04-11 | $0.94 | $0.95 | $0.93 | $0.95 | $0.95 | 20,300 |
| 2022-04-08 | $0.95 | $0.97 | $0.95 | $0.96 | $0.96 | 19,000 |
| 2022-04-07 | $0.94 | $0.94 | $0.94 | $0.94 | $0.94 | 21,400 |
| 2022-04-06 | $0.98 | $0.98 | $0.97 | $0.97 | $0.97 | 8,600 |
| 2022-04-05 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 0 |
| 2022-04-04 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 0 |
| 2022-04-01 | $0.98 | $0.98 | $0.97 | $0.98 | $0.98 | 2,200 |
| 2022-03-31 | $0.97 | $0.98 | $0.97 | $0.98 | $0.98 | 8,200 |
| 2022-03-30 | $0.97 | $0.99 | $0.97 | $0.98 | $0.98 | 48,760 |
| 2022-03-29 | $0.98 | $0.98 | $0.95 | $0.97 | $0.97 | 40,360 |
| 2022-03-28 | $0.95 | $0.96 | $0.95 | $0.96 | $0.96 | 14,300 |
| 2022-03-25 | $0.98 | $0.99 | $0.97 | $0.97 | $0.97 | 32,900 |
| 2022-03-24 | $1.02 | $1.02 | $0.99 | $1.01 | $1.01 | 31,700 |
| 2022-03-23 | $0.99 | $1.00 | $0.98 | $1.00 | $1.00 | 34,600 |
| 2022-03-22 | $0.98 | $1.00 | $0.98 | $1.00 | $1.00 | 53,300 |
| 2022-03-21 | $1.00 | $1.00 | $0.99 | $1.00 | $1.00 | 36,500 |
| 2022-03-18 | $1.02 | $1.02 | $0.92 | $1.00 | $1.00 | 58,300 |
| 2022-03-17 | $0.97 | $1.04 | $0.96 | $1.02 | $1.02 | 131,510 |
| 2022-03-16 | $0.92 | $0.96 | $0.91 | $0.96 | $0.96 | 62,770 |
| 2022-03-15 | $0.94 | $0.96 | $0.92 | $0.92 | $0.92 | 85,300 |
| 2022-03-14 | $0.97 | $0.97 | $0.96 | $0.96 | $0.96 | 31,500 |
| 2022-03-11 | $0.97 | $0.98 | $0.96 | $0.97 | $0.97 | 45,200 |
| 2022-03-10 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 22,900 |
| 2022-03-09 | $1.01 | $1.01 | $0.97 | $0.97 | $0.97 | 7,300 |
| 2022-03-08 | $1.00 | $1.00 | $0.98 | $0.99 | $0.99 | 20,400 |
| 2022-03-07 | $1.05 | $1.05 | $1.01 | $1.01 | $1.01 | 13,800 |
| 2022-03-04 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 15,340 |
| 2022-03-03 | $1.08 | $1.08 | $1.07 | $1.07 | $1.07 | 2,800 |
| 2022-03-02 | $1.08 | $1.08 | $1.08 | $1.08 | $1.08 | 600 |
| 2022-03-01 | $1.09 | $1.09 | $1.09 | $1.09 | $1.09 | 26,200 |
| 2022-02-28 | $1.08 | $1.08 | $1.07 | $1.08 | $1.08 | 2,500 |
| 2022-02-25 | $1.09 | $1.10 | $1.08 | $1.08 | $1.08 | 51,700 |
| 2022-02-24 | $1.09 | $1.09 | $1.08 | $1.08 | $1.08 | 12,300 |
| 2022-02-23 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 3,500 |
| 2022-02-22 | $1.09 | $1.11 | $1.09 | $1.10 | $1.10 | 150,000 |
| 2022-02-21 | $1.10 | $1.12 | $1.10 | $1.12 | $1.12 | 54,210 |
| 2022-02-18 | $1.12 | $1.12 | $1.12 | $1.12 | $1.12 | 0 |
| 2022-02-17 | $1.13 | $1.13 | $1.12 | $1.12 | $1.12 | 2,800 |
| 2022-02-16 | $1.12 | $1.12 | $1.11 | $1.11 | $1.11 | 13,300 |
| 2022-02-15 | $1.12 | $1.13 | $1.12 | $1.12 | $1.12 | 8,500 |
| 2022-02-14 | $1.12 | $1.12 | $1.12 | $1.12 | $1.12 | 7,500 |
| 2022-02-11 | $1.09 | $1.13 | $1.09 | $1.13 | $1.13 | 18,100 |
| 2022-02-10 | $1.14 | $1.14 | $1.13 | $1.13 | $1.13 | 50,000 |
| 2022-02-09 | $1.13 | $1.13 | $1.13 | $1.13 | $1.13 | 82,000 |
| 2022-02-08 | $1.14 | $1.14 | $1.12 | $1.14 | $1.14 | 18,200 |
| 2022-02-07 | $1.16 | $1.16 | $1.13 | $1.14 | $1.14 | 17,340 |
| 2022-02-04 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 0 |
| 2022-02-03 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 0 |
| 2022-02-02 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 0 |
| 2022-02-01 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 0 |
| 2022-01-28 | $1.17 | $1.17 | $1.12 | $1.16 | $1.16 | 6,100 |
| 2022-01-27 | $1.14 | $1.14 | $1.12 | $1.12 | $1.12 | 7,700 |
| 2022-01-26 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 3,400 |
| 2022-01-25 | $1.16 | $1.16 | $1.15 | $1.15 | $1.15 | 9,040 |
| 2022-01-24 | $1.17 | $1.19 | $1.16 | $1.19 | $1.19 | 40,500 |
| 2022-01-21 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 0 |
| 2022-01-20 | $1.17 | $1.19 | $1.17 | $1.19 | $1.19 | 40,600 |
| 2022-01-19 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 36,900 |
| 2022-01-18 | $1.15 | $1.18 | $1.15 | $1.18 | $1.18 | 104,000 |
| 2022-01-17 | $1.18 | $1.18 | $1.15 | $1.18 | $1.18 | 84,300 |
| 2022-01-14 | $1.15 | $1.18 | $1.15 | $1.18 | $1.18 | 151,910 |
| 2022-01-13 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 2,500 |
| 2022-01-12 | $1.14 | $1.17 | $1.14 | $1.17 | $1.17 | 1,600 |
| 2022-01-11 | $1.17 | $1.17 | $1.17 | $1.17 | $1.17 | 10,800 |
| 2022-01-10 | $1.15 | $1.17 | $1.15 | $1.17 | $1.17 | 79,900 |
| 2022-01-07 | $1.17 | $1.18 | $1.12 | $1.17 | $1.17 | 33,700 |
| 2022-01-06 | $1.15 | $1.19 | $1.15 | $1.18 | $1.18 | 9,600 |
| 2022-01-05 | $1.16 | $1.19 | $1.16 | $1.19 | $1.19 | 11,400 |
| 2022-01-04 | $1.17 | $1.18 | $1.17 | $1.18 | $1.18 | 8,200 |
| 2022-01-03 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 0 |
| 2021-12-31 | $1.17 | $1.20 | $1.17 | $1.20 | $1.20 | 400 |
| 2021-12-30 | $1.16 | $1.20 | $1.16 | $1.18 | $1.18 | 17,600 |
| 2021-12-29 | $1.18 | $1.18 | $1.17 | $1.18 | $1.18 | 600 |
| 2021-12-28 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 32,900 |
| 2021-12-27 | $1.17 | $1.17 | $1.17 | $1.17 | $1.17 | 500 |
| 2021-12-24 | $1.18 | $1.22 | $1.18 | $1.18 | $1.18 | 44,400 |
| 2021-12-23 | $1.17 | $1.20 | $1.17 | $1.20 | $1.20 | 10,100 |
| 2021-12-22 | $1.20 | $1.20 | $1.19 | $1.19 | $1.19 | 2,000 |
| 2021-12-21 | $1.16 | $1.19 | $1.16 | $1.19 | $1.19 | 4,200 |
| 2021-12-20 | $1.17 | $1.20 | $1.15 | $1.17 | $1.17 | 45,100 |
| 2021-12-17 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 46,700 |
| 2021-12-16 | $1.18 | $1.19 | $1.18 | $1.19 | $1.19 | 13,800 |
| 2021-12-15 | $1.20 | $1.20 | $1.19 | $1.19 | $1.19 | 8,800 |
| 2021-12-14 | $1.21 | $1.21 | $1.19 | $1.19 | $1.19 | 25,610 |
| 2021-12-13 | $1.24 | $1.24 | $1.20 | $1.21 | $1.21 | 86,310 |
| 2021-12-10 | $1.20 | $1.21 | $1.20 | $1.20 | $1.20 | 208,710 |
| 2021-12-09 | $1.18 | $1.20 | $1.18 | $1.20 | $1.20 | 304,820 |
| 2021-12-08 | $1.19 | $1.19 | $1.18 | $1.18 | $1.18 | 3,900 |
| 2021-12-07 | $1.17 | $1.18 | $1.17 | $1.18 | $1.18 | 20,110 |
| 2021-12-06 | $1.14 | $1.19 | $1.14 | $1.18 | $1.18 | 5,300 |
| 2021-12-03 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 29,200 |
| 2021-12-02 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 0 |
| 2021-12-01 | $1.16 | $1.20 | $1.16 | $1.19 | $1.19 | 85,600 |
| 2021-11-30 | $1.17 | $1.21 | $1.16 | $1.17 | $1.17 | 72,200 |
| 2021-11-29 | $1.08 | $1.21 | $1.08 | $1.16 | $1.16 | 79,300 |
| 2021-11-26 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 0 |
| 2021-11-25 | $1.15 | $1.19 | $1.15 | $1.19 | $1.19 | 11,700 |
| 2021-11-24 | $1.18 | $1.19 | $1.18 | $1.19 | $1.19 | 13,300 |
| 2021-11-23 | $1.19 | $1.20 | $1.19 | $1.19 | $1.19 | 17,200 |
| 2021-11-22 | $1.18 | $1.20 | $1.18 | $1.20 | $1.20 | 151,500 |
| 2021-11-19 | $1.17 | $1.19 | $1.17 | $1.19 | $1.19 | 45,710 |
| 2021-11-18 | $1.19 | $1.19 | $1.17 | $1.19 | $1.19 | 16,210 |
| 2021-11-17 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 0 |
| 2021-11-16 | $1.18 | $1.19 | $1.18 | $1.19 | $1.19 | 31,010 |
| 2021-11-15 | $1.18 | $1.20 | $1.16 | $1.18 | $1.18 | 81,410 |
| 2021-11-12 | $1.19 | $1.20 | $1.18 | $1.18 | $1.18 | 100,500 |
| 2021-11-11 | $1.15 | $1.20 | $1.15 | $1.19 | $1.19 | 191,670 |
| 2021-11-10 | $1.15 | $1.18 | $1.15 | $1.18 | $1.18 | 51,100 |
| 2021-11-09 | $1.18 | $1.18 | $1.12 | $1.18 | $1.18 | 44,920 |
| 2021-11-08 | $1.13 | $1.18 | $1.13 | $1.18 | $1.18 | 400 |
| 2021-11-05 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 17,400 |
| 2021-11-04 | $1.18 | $1.19 | $1.18 | $1.19 | $1.19 | 5,900 |
| 2021-11-03 | $1.17 | $1.17 | $1.16 | $1.16 | $1.16 | 10,400 |
| 2021-11-02 | $1.16 | $1.19 | $1.16 | $1.16 | $1.16 | 18,200 |
| 2021-11-01 | $1.18 | $1.18 | $1.16 | $1.18 | $1.18 | 10,700 |
| 2021-10-29 | $1.17 | $1.18 | $1.17 | $1.18 | $1.18 | 3,900 |
| 2021-10-28 | $1.17 | $1.19 | $1.17 | $1.19 | $1.19 | 5,820 |
| 2021-10-27 | $1.17 | $1.19 | $1.17 | $1.19 | $1.19 | 7,600 |
| 2021-10-26 | $1.19 | $1.20 | $1.19 | $1.19 | $1.19 | 31,500 |
| 2021-10-25 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 36,700 |
| 2021-10-22 | $1.19 | $1.20 | $1.19 | $1.19 | $1.19 | 65,300 |
| 2021-10-21 | $1.18 | $1.19 | $1.18 | $1.19 | $1.19 | 23,000 |
| 2021-10-20 | $1.18 | $1.18 | $1.17 | $1.18 | $1.18 | 39,600 |
| 2021-10-19 | $1.17 | $1.19 | $1.17 | $1.17 | $1.17 | 86,100 |
| 2021-10-18 | $1.16 | $1.16 | $1.14 | $1.14 | $1.14 | 5,000 |
| 2021-10-15 | $1.16 | $1.17 | $1.16 | $1.16 | $1.16 | 19,600 |
| 2021-10-14 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 14,400 |
| 2021-10-13 | $1.13 | $1.18 | $1.13 | $1.17 | $1.17 | 13,600 |
| 2021-10-12 | $1.15 | $1.16 | $1.15 | $1.16 | $1.16 | 5,500 |
| 2021-10-11 | $1.13 | $1.19 | $1.13 | $1.19 | $1.19 | 12,300 |
| 2021-10-08 | $1.18 | $1.18 | $1.17 | $1.17 | $1.17 | 10,200 |
| 2021-10-07 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 0 |
| 2021-10-06 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 0 |
| 2021-09-30 | $1.15 | $1.16 | $1.15 | $1.16 | $1.16 | 33,600 |
| 2021-09-29 | $1.16 | $1.17 | $1.12 | $1.15 | $1.15 | 129,500 |
| 2021-09-28 | $1.12 | $1.17 | $1.12 | $1.16 | $1.16 | 54,100 |
| 2021-09-27 | $1.17 | $1.17 | $1.13 | $1.16 | $1.16 | 12,800 |
| 2021-09-24 | $1.13 | $1.18 | $1.13 | $1.17 | $1.17 | 27,800 |
| 2021-09-23 | $1.18 | $1.18 | $1.16 | $1.17 | $1.17 | 44,860 |
| 2021-09-22 | $1.10 | $1.19 | $1.10 | $1.16 | $1.16 | 20,400 |
| 2021-09-21 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 0 |
| 2021-09-20 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 0 |
| 2021-09-17 | $1.19 | $1.19 | $1.16 | $1.18 | $1.18 | 21,400 |
| 2021-09-16 | $1.17 | $1.19 | $1.17 | $1.19 | $1.19 | 66,200 |
| 2021-09-15 | $1.19 | $1.20 | $1.18 | $1.18 | $1.18 | 15,800 |
| 2021-09-14 | $1.23 | $1.23 | $1.19 | $1.19 | $1.19 | 99,900 |
| 2021-09-13 | $1.20 | $1.23 | $1.19 | $1.23 | $1.23 | 83,700 |
| 2021-09-10 | $1.24 | $1.24 | $1.13 | $1.24 | $1.24 | 84,000 |
| 2021-09-09 | $1.22 | $1.26 | $1.21 | $1.24 | $1.24 | 29,700 |
| 2021-09-08 | $1.22 | $1.28 | $1.22 | $1.26 | $1.26 | 213,700 |
| 2021-09-07 | $1.20 | $1.21 | $1.20 | $1.21 | $1.21 | 80,310 |
| 2021-09-06 | $1.22 | $1.22 | $1.20 | $1.20 | $1.20 | 37,210 |
| 2021-09-03 | $1.22 | $1.22 | $1.19 | $1.22 | $1.22 | 12,600 |
| 2021-09-02 | $1.21 | $1.22 | $1.21 | $1.22 | $1.22 | 15,000 |
| 2021-09-01 | $1.21 | $1.21 | $1.21 | $1.21 | $1.21 | 11,000 |
| 2021-08-31 | $1.19 | $1.22 | $1.19 | $1.21 | $1.21 | 7,000 |
| 2021-08-30 | $1.20 | $1.22 | $1.19 | $1.19 | $1.19 | 70,100 |
| 2021-08-27 | $1.22 | $1.22 | $1.20 | $1.20 | $1.20 | 26,340 |
| 2021-08-26 | $1.19 | $1.23 | $1.19 | $1.22 | $1.22 | 24,400 |
| 2021-08-25 | $1.21 | $1.22 | $1.20 | $1.20 | $1.20 | 9,700 |
| 2021-08-24 | $1.21 | $1.28 | $1.20 | $1.21 | $1.21 | 310,340 |
| 2021-08-23 | $1.20 | $1.21 | $1.20 | $1.20 | $1.20 | 182,000 |
| 2021-08-20 | $1.20 | $1.20 | $1.17 | $1.19 | $1.19 | 53,420 |
| 2021-08-19 | $1.21 | $1.21 | $1.20 | $1.20 | $1.20 | 5,800 |
| 2021-08-18 | $1.20 | $1.22 | $1.20 | $1.21 | $1.21 | 40,900 |
| 2021-08-17 | $1.21 | $1.22 | $1.20 | $1.20 | $1.20 | 54,300 |
| 2021-08-16 | $1.22 | $1.23 | $1.20 | $1.23 | $1.23 | 9,000 |
| 2021-08-13 | $1.23 | $1.24 | $1.22 | $1.23 | $1.23 | 69,100 |
| 2021-08-12 | $1.19 | $1.25 | $1.19 | $1.23 | $1.23 | 42,600 |
| 2021-08-11 | $1.25 | $1.26 | $1.25 | $1.25 | $1.25 | 84,400 |
| 2021-08-10 | $1.20 | $1.23 | $1.20 | $1.23 | $1.23 | 27,400 |
| 2021-08-09 | $1.17 | $1.23 | $1.17 | $1.22 | $1.22 | 109,400 |
| 2021-08-06 | $1.19 | $1.22 | $1.19 | $1.22 | $1.22 | 108,100 |
| 2021-08-05 | $1.21 | $1.23 | $1.20 | $1.22 | $1.22 | 51,500 |
| 2021-08-04 | $1.21 | $1.22 | $1.21 | $1.21 | $1.21 | 39,600 |
| 2021-08-03 | $1.17 | $1.21 | $1.17 | $1.21 | $1.21 | 7,900 |
| 2021-08-02 | $1.19 | $1.22 | $1.19 | $1.21 | $1.21 | 45,340 |
| 2021-07-30 | $1.18 | $1.18 | $1.16 | $1.18 | $1.18 | 20,310 |
| 2021-07-29 | $1.19 | $1.19 | $1.18 | $1.19 | $1.19 | 63,710 |
| 2021-07-28 | $1.17 | $1.19 | $1.15 | $1.19 | $1.19 | 66,700 |
| 2021-07-27 | $1.20 | $1.20 | $1.17 | $1.18 | $1.18 | 96,200 |
| 2021-07-26 | $1.23 | $1.23 | $1.19 | $1.20 | $1.20 | 208,260 |
| 2021-07-23 | $1.25 | $1.26 | $1.25 | $1.25 | $1.25 | 18,700 |
| 2021-07-22 | $1.25 | $1.27 | $1.25 | $1.26 | $1.26 | 133,010 |
| 2021-07-21 | $1.25 | $1.27 | $1.23 | $1.26 | $1.26 | 94,290 |
| 2021-07-20 | $1.25 | $1.26 | $1.25 | $1.25 | $1.25 | 9,100 |
| 2021-07-19 | $1.25 | $1.26 | $1.24 | $1.26 | $1.26 | 14,400 |
| 2021-07-16 | $1.26 | $1.28 | $1.26 | $1.27 | $1.27 | 2,900 |
| 2021-07-15 | $1.27 | $1.27 | $1.26 | $1.26 | $1.26 | 10,200 |
| 2021-07-14 | $1.27 | $1.27 | $1.27 | $1.27 | $1.27 | 440,300 |
| 2021-07-13 | $1.27 | $1.29 | $1.27 | $1.28 | $1.28 | 26,800 |
| 2021-07-12 | $1.25 | $1.28 | $1.25 | $1.28 | $1.28 | 177,600 |
| 2021-07-09 | $1.24 | $1.25 | $1.24 | $1.25 | $1.25 | 36,900 |
| 2021-07-08 | $1.25 | $1.26 | $1.25 | $1.26 | $1.26 | 42,400 |
| 2021-07-07 | $1.25 | $1.28 | $1.25 | $1.27 | $1.27 | 43,200 |
| 2021-07-06 | $1.25 | $1.26 | $1.24 | $1.25 | $1.25 | 142,160 |
| 2021-07-05 | $1.25 | $1.26 | $1.24 | $1.26 | $1.26 | 43,200 |
| 2021-07-02 | $1.29 | $1.29 | $1.26 | $1.27 | $1.27 | 70,400 |
| 2021-07-01 | $1.28 | $1.30 | $1.28 | $1.29 | $1.29 | 51,900 |
| 2021-06-30 | $1.28 | $1.29 | $1.28 | $1.29 | $1.29 | 10,300 |
| 2021-06-29 | $1.30 | $1.30 | $1.29 | $1.29 | $1.29 | 33,700 |
| 2021-06-28 | $1.29 | $1.31 | $1.29 | $1.31 | $1.31 | 22,900 |
| 2021-06-25 | $1.29 | $1.32 | $1.28 | $1.32 | $1.32 | 285,300 |
| 2021-06-24 | $1.29 | $1.29 | $1.28 | $1.29 | $1.29 | 56,900 |
| 2021-06-23 | $1.28 | $1.30 | $1.27 | $1.30 | $1.30 | 81,110 |
| 2021-06-22 | $1.27 | $1.28 | $1.27 | $1.28 | $1.28 | 45,100 |
| 2021-06-21 | $1.29 | $1.29 | $1.27 | $1.28 | $1.28 | 46,320 |
| 2021-06-18 | $1.33 | $1.33 | $1.28 | $1.28 | $1.28 | 49,700 |
| 2021-06-17 | $1.28 | $1.31 | $1.28 | $1.29 | $1.29 | 14,200 |
| 2021-06-16 | $1.31 | $1.31 | $1.31 | $1.31 | $1.31 | 900 |
| 2021-06-15 | $1.31 | $1.31 | $1.30 | $1.31 | $1.31 | 26,500 |
| 2021-06-14 | $1.28 | $1.28 | $1.28 | $1.28 | $1.28 | 0 |
| 2021-06-11 | $1.30 | $1.30 | $1.28 | $1.28 | $1.28 | 25,400 |
| 2021-06-10 | $1.32 | $1.32 | $1.30 | $1.31 | $1.31 | 7,600 |
| 2021-06-09 | $1.31 | $1.33 | $1.28 | $1.30 | $1.30 | 6,200 |
| 2021-06-08 | $1.30 | $1.32 | $1.30 | $1.30 | $1.30 | 3,500 |
| 2021-06-07 | $1.32 | $1.32 | $1.30 | $1.31 | $1.31 | 25,600 |
| 2021-06-04 | $1.28 | $1.33 | $1.28 | $1.33 | $1.33 | 74,110 |
| 2021-06-03 | $1.31 | $1.33 | $1.31 | $1.33 | $1.33 | 69,300 |
| 2021-06-02 | $1.31 | $1.36 | $1.31 | $1.36 | $1.36 | 128,910 |
| 2021-06-01 | $1.32 | $1.37 | $1.31 | $1.33 | $1.33 | 23,800 |
| 2021-05-31 | $1.34 | $1.34 | $1.30 | $1.34 | $1.34 | 136,000 |
| 2021-05-28 | $1.32 | $1.35 | $1.32 | $1.34 | $1.34 | 18,800 |
| 2021-05-27 | $1.32 | $1.36 | $1.32 | $1.32 | $1.32 | 149,800 |
| 2021-05-26 | $1.32 | $1.33 | $1.32 | $1.32 | $1.32 | 418,920 |
| 2021-05-25 | $1.26 | $1.33 | $1.26 | $1.32 | $1.32 | 765,000 |
| 2021-05-24 | $1.31 | $1.32 | $1.28 | $1.29 | $1.29 | 240,110 |
| 2021-05-21 | $1.30 | $1.32 | $1.27 | $1.32 | $1.32 | 118,900 |
| 2021-05-20 | $1.27 | $1.30 | $1.27 | $1.30 | $1.30 | 151,610 |
| 2021-05-19 | $1.27 | $1.29 | $1.27 | $1.29 | $1.29 | 7,500 |
| 2021-05-18 | $1.27 | $1.29 | $1.27 | $1.28 | $1.28 | 38,800 |
| 2021-05-17 | $1.26 | $1.27 | $1.26 | $1.27 | $1.27 | 22,200 |
| 2021-05-14 | $1.24 | $1.26 | $1.24 | $1.26 | $1.26 | 64,300 |
| 2021-05-13 | $1.24 | $1.25 | $1.24 | $1.24 | $1.24 | 25,900 |
| 2021-05-12 | $1.25 | $1.26 | $1.24 | $1.26 | $1.26 | 23,000 |
| 2021-05-11 | $1.25 | $1.26 | $1.25 | $1.26 | $1.26 | 24,400 |
| 2021-05-10 | $1.26 | $1.26 | $1.26 | $1.26 | $1.26 | 21,600 |
| 2021-05-07 | $1.27 | $1.27 | $1.26 | $1.27 | $1.27 | 40,600 |
| 2021-05-06 | $1.26 | $1.28 | $1.26 | $1.27 | $1.27 | 9,200 |
| 2021-05-05 | $1.29 | $1.29 | $1.29 | $1.29 | $1.29 | 0 |
| 2021-05-04 | $1.29 | $1.29 | $1.29 | $1.29 | $1.29 | 0 |
| 2021-04-30 | $1.29 | $1.29 | $1.29 | $1.29 | $1.29 | 50,300 |
| 2021-04-29 | $1.30 | $1.31 | $1.30 | $1.31 | $1.31 | 203,900 |
| 2021-04-28 | $1.29 | $1.30 | $1.29 | $1.30 | $1.30 | 285,300 |
| 2021-04-27 | $1.29 | $1.29 | $1.28 | $1.29 | $1.29 | 61,300 |
| 2021-04-26 | $1.31 | $1.31 | $1.29 | $1.29 | $1.29 | 31,500 |
| 2021-04-23 | $1.29 | $1.30 | $1.29 | $1.30 | $1.30 | 515,720 |
| 2021-04-22 | $1.26 | $1.29 | $1.26 | $1.29 | $1.29 | 39,100 |
| 2021-04-21 | $1.29 | $1.29 | $1.26 | $1.28 | $1.28 | 27,300 |
| 2021-04-20 | $1.29 | $1.29 | $1.27 | $1.29 | $1.29 | 264,000 |
| 2021-04-19 | $1.30 | $1.30 | $1.29 | $1.30 | $1.30 | 15,500 |
| 2021-04-16 | $1.27 | $1.28 | $1.25 | $1.27 | $1.27 | 151,900 |
| 2021-04-15 | $1.27 | $1.27 | $1.26 | $1.27 | $1.27 | 136,720 |
| 2021-04-14 | $1.26 | $1.28 | $1.26 | $1.27 | $1.27 | 305,500 |
| 2021-04-13 | $1.26 | $1.27 | $1.26 | $1.26 | $1.26 | 124,510 |
| 2021-04-12 | $1.27 | $1.27 | $1.25 | $1.26 | $1.26 | 193,500 |
| 2021-04-09 | $1.28 | $1.28 | $1.28 | $1.28 | $1.28 | 39,900 |
| 2021-04-08 | $1.30 | $1.30 | $1.28 | $1.30 | $1.30 | 21,200 |
| 2021-04-07 | $1.28 | $1.29 | $1.28 | $1.29 | $1.29 | 42,410 |
| 2021-04-06 | $1.30 | $1.30 | $1.30 | $1.30 | $1.30 | 62,700 |
| 2021-04-05 | $1.31 | $1.31 | $1.31 | $1.31 | $1.31 | 0 |
| 2021-04-02 | $1.31 | $1.31 | $1.30 | $1.31 | $1.31 | 104,800 |
| 2021-04-01 | $1.28 | $1.31 | $1.28 | $1.30 | $1.30 | 775,100 |
| 2021-03-31 | $1.27 | $1.28 | $1.26 | $1.28 | $1.28 | 180,500 |
| 2021-03-30 | $1.26 | $1.30 | $1.26 | $1.29 | $1.29 | 430,700 |
| 2021-03-29 | $1.27 | $1.30 | $1.27 | $1.28 | $1.28 | 358,500 |
| 2021-03-26 | $1.26 | $1.31 | $1.26 | $1.30 | $1.30 | 806,030 |
| 2021-03-25 | $1.24 | $1.26 | $1.24 | $1.26 | $1.26 | 412,800 |
| 2021-03-24 | $1.27 | $1.27 | $1.25 | $1.25 | $1.25 | 634,100 |
| 2021-03-23 | $1.30 | $1.30 | $1.27 | $1.28 | $1.28 | 553,000 |
| 2021-03-22 | $1.29 | $1.30 | $1.29 | $1.30 | $1.30 | 484,310 |
| 2021-03-19 | $1.30 | $1.30 | $1.28 | $1.29 | $1.29 | 140,000 |
| 2021-03-18 | $1.31 | $1.32 | $1.30 | $1.32 | $1.32 | 374,500 |
| 2021-03-17 | $1.29 | $1.31 | $1.27 | $1.29 | $1.29 | 46,800 |
| 2021-03-16 | $1.30 | $1.30 | $1.28 | $1.29 | $1.29 | 179,100 |
| 2021-03-15 | $1.30 | $1.30 | $1.27 | $1.28 | $1.28 | 36,100 |
| 2021-03-12 | $1.30 | $1.32 | $1.30 | $1.32 | $1.32 | 344,800 |
| 2021-03-11 | $1.27 | $1.31 | $1.27 | $1.31 | $1.31 | 355,210 |
| 2021-03-10 | $1.30 | $1.30 | $1.27 | $1.29 | $1.29 | 274,920 |
| 2021-03-09 | $1.26 | $1.29 | $1.24 | $1.27 | $1.27 | 173,000 |
| 2021-03-08 | $1.33 | $1.35 | $1.28 | $1.28 | $1.28 | 328,700 |
| 2021-03-05 | $1.31 | $1.40 | $1.30 | $1.34 | $1.34 | 181,600 |
| 2021-03-04 | $1.35 | $1.37 | $1.33 | $1.34 | $1.34 | 93,300 |
| 2021-03-03 | $1.36 | $1.38 | $1.34 | $1.38 | $1.38 | 75,500 |
| 2021-03-02 | $1.36 | $1.38 | $1.36 | $1.37 | $1.37 | 53,500 |
| 2021-03-01 | $1.36 | $1.36 | $1.35 | $1.36 | $1.36 | 49,800 |
| 2021-02-26 | $1.36 | $1.38 | $1.34 | $1.34 | $1.34 | 114,210 |
| 2021-02-25 | $1.37 | $1.39 | $1.37 | $1.38 | $1.38 | 33,300 |
| 2021-02-24 | $1.41 | $1.41 | $1.35 | $1.37 | $1.37 | 68,000 |
| 2021-02-23 | $1.40 | $1.42 | $1.40 | $1.41 | $1.41 | 67,700 |
| 2021-02-22 | $1.45 | $1.46 | $1.41 | $1.41 | $1.41 | 311,510 |
| 2021-02-19 | $1.43 | $1.44 | $1.42 | $1.44 | $1.44 | 113,900 |
| 2021-02-18 | $1.47 | $1.47 | $1.42 | $1.44 | $1.44 | 603,940 |
| 2021-02-17 | $1.45 | $1.45 | $1.45 | $1.45 | $1.45 | 0 |
| 2021-02-16 | $1.45 | $1.45 | $1.45 | $1.45 | $1.45 | 0 |
| 2021-02-15 | $1.45 | $1.45 | $1.45 | $1.45 | $1.45 | 0 |
| 2021-02-12 | $1.45 | $1.45 | $1.45 | $1.45 | $1.45 | 0 |
| 2021-02-11 | $1.45 | $1.45 | $1.45 | $1.45 | $1.45 | 0 |
| 2021-02-10 | $1.42 | $1.45 | $1.42 | $1.45 | $1.45 | 187,000 |
| 2021-02-09 | $1.40 | $1.45 | $1.40 | $1.43 | $1.43 | 186,220 |
| 2021-02-08 | $1.38 | $1.41 | $1.38 | $1.40 | $1.40 | 157,120 |
| 2021-02-05 | $1.40 | $1.41 | $1.40 | $1.40 | $1.40 | 137,200 |
| 2021-02-04 | $1.43 | $1.43 | $1.37 | $1.40 | $1.40 | 109,100 |
| 2021-02-03 | $1.40 | $1.41 | $1.40 | $1.40 | $1.40 | 124,500 |
| 2021-02-02 | $1.45 | $1.45 | $1.39 | $1.42 | $1.42 | 317,610 |
| 2021-02-01 | $1.38 | $1.40 | $1.37 | $1.40 | $1.40 | 271,760 |
| 2021-01-29 | $1.38 | $1.39 | $1.36 | $1.37 | $1.37 | 181,670 |
| 2021-01-28 | $1.40 | $1.41 | $1.37 | $1.38 | $1.38 | 92,120 |
| 2021-01-27 | $1.42 | $1.43 | $1.39 | $1.41 | $1.41 | 189,810 |
| 2021-01-26 | $1.46 | $1.47 | $1.42 | $1.43 | $1.43 | 183,010 |
| 2021-01-25 | $1.39 | $1.48 | $1.39 | $1.46 | $1.46 | 605,210 |
| 2021-01-22 | $1.42 | $1.43 | $1.40 | $1.42 | $1.42 | 147,930 |
| 2021-01-21 | $1.41 | $1.43 | $1.40 | $1.42 | $1.42 | 262,000 |
| 2021-01-20 | $1.39 | $1.41 | $1.38 | $1.40 | $1.40 | 235,800 |
| 2021-01-19 | $1.36 | $1.43 | $1.36 | $1.42 | $1.42 | 628,820 |
| 2021-01-18 | $1.41 | $1.46 | $1.41 | $1.42 | $1.42 | 911,810 |
| 2021-01-15 | $1.37 | $1.45 | $1.37 | $1.41 | $1.41 | 186,910 |
| 2021-01-14 | $1.37 | $1.38 | $1.36 | $1.36 | $1.36 | 75,700 |
| 2021-01-13 | $1.40 | $1.45 | $1.37 | $1.37 | $1.37 | 327,800 |
| 2021-01-12 | $1.35 | $1.40 | $1.34 | $1.40 | $1.40 | 239,360 |
| 2021-01-11 | $1.35 | $1.38 | $1.35 | $1.36 | $1.36 | 172,200 |
| 2021-01-08 | $1.33 | $1.36 | $1.33 | $1.35 | $1.35 | 416,540 |
| 2021-01-07 | $1.34 | $1.35 | $1.32 | $1.33 | $1.33 | 197,780 |
| 2021-01-06 | $1.33 | $1.34 | $1.33 | $1.34 | $1.34 | 31,320 |
| 2021-01-05 | $1.31 | $1.34 | $1.31 | $1.33 | $1.33 | 490,800 |
| 2021-01-04 | $1.30 | $1.32 | $1.26 | $1.32 | $1.32 | 412,080 |
| 2021-01-01 | $1.31 | $1.31 | $1.31 | $1.31 | $1.31 | 0 |
| 2020-12-31 | $1.29 | $1.31 | $1.29 | $1.31 | $1.31 | 616,540 |
| 2020-12-30 | $1.27 | $1.29 | $1.27 | $1.29 | $1.29 | 389,750 |
| 2020-12-29 | $1.27 | $1.27 | $1.26 | $1.26 | $1.26 | 128,250 |
| 2020-12-28 | $1.26 | $1.28 | $1.25 | $1.27 | $1.27 | 351,720 |
| 2020-12-25 | $1.26 | $1.27 | $1.25 | $1.26 | $1.26 | 34,300 |
| 2020-12-24 | $1.26 | $1.27 | $1.26 | $1.27 | $1.27 | 10,100 |
| 2020-12-23 | $1.26 | $1.26 | $1.25 | $1.26 | $1.26 | 93,800 |
| 2020-12-22 | $1.25 | $1.28 | $1.25 | $1.26 | $1.26 | 51,720 |
| 2020-12-21 | $1.26 | $1.28 | $1.26 | $1.28 | $1.28 | 259,950 |
| 2020-12-18 | $1.28 | $1.28 | $1.25 | $1.27 | $1.27 | 85,520 |
| 2020-12-17 | $1.27 | $1.27 | $1.27 | $1.27 | $1.27 | 317,150 |
| 2020-12-16 | $1.26 | $1.26 | $1.26 | $1.26 | $1.26 | 52,240 |
| 2020-12-15 | $1.24 | $1.26 | $1.24 | $1.26 | $1.26 | 129,860 |
| 2020-12-14 | $1.25 | $1.26 | $1.24 | $1.26 | $1.26 | 33,700 |
| 2020-12-11 | $1.25 | $1.25 | $1.24 | $1.25 | $1.25 | 26,600 |
| 2020-12-10 | $1.25 | $1.26 | $1.25 | $1.25 | $1.25 | 43,300 |
| 2020-12-09 | $1.27 | $1.27 | $1.25 | $1.26 | $1.26 | 70,600 |
| 2020-12-08 | $1.27 | $1.27 | $1.27 | $1.27 | $1.27 | 139,000 |
| 2020-12-07 | $1.27 | $1.28 | $1.27 | $1.27 | $1.27 | 143,390 |
| 2020-12-04 | $1.25 | $1.28 | $1.25 | $1.28 | $1.28 | 158,200 |
| 2020-12-03 | $1.27 | $1.28 | $1.27 | $1.28 | $1.28 | 16,200 |
| 2020-12-02 | $1.28 | $1.28 | $1.25 | $1.28 | $1.28 | 79,340 |
| 2020-12-01 | $1.27 | $1.29 | $1.26 | $1.28 | $1.28 | 147,750 |
| 2020-11-30 | $1.28 | $1.29 | $1.27 | $1.27 | $1.27 | 258,440 |
| 2020-11-27 | $1.25 | $1.28 | $1.25 | $1.28 | $1.28 | 626,340 |
| 2020-11-26 | $1.26 | $1.26 | $1.25 | $1.25 | $1.25 | 67,630 |
| 2020-11-25 | $1.26 | $1.27 | $1.26 | $1.26 | $1.26 | 259,290 |
| 2020-11-24 | $1.26 | $1.27 | $1.26 | $1.27 | $1.27 | 8,400 |
| 2020-11-23 | $1.27 | $1.27 | $1.27 | $1.27 | $1.27 | 268,760 |
| 2020-11-20 | $1.26 | $1.27 | $1.24 | $1.27 | $1.27 | 449,330 |
| 2020-11-19 | $1.23 | $1.26 | $1.23 | $1.26 | $1.26 | 245,320 |
| 2020-11-18 | $1.25 | $1.25 | $1.24 | $1.25 | $1.25 | 16,100 |
| 2020-11-17 | $1.23 | $1.26 | $1.23 | $1.25 | $1.25 | 6,570 |
| 2020-11-16 | $1.25 | $1.26 | $1.24 | $1.26 | $1.26 | 20,000 |
| 2020-11-13 | $1.23 | $1.25 | $1.23 | $1.25 | $1.25 | 224,000 |
| 2020-11-12 | $1.24 | $1.26 | $1.24 | $1.25 | $1.25 | 346,420 |
| 2020-11-11 | $1.25 | $1.26 | $1.24 | $1.25 | $1.25 | 121,300 |
| 2020-11-10 | $1.28 | $1.28 | $1.26 | $1.27 | $1.27 | 55,500 |
| 2020-11-09 | $1.26 | $1.29 | $1.26 | $1.28 | $1.28 | 261,410 |
| 2020-11-06 | $1.24 | $1.27 | $1.24 | $1.26 | $1.26 | 308,610 |
| 2020-11-05 | $1.25 | $1.27 | $1.24 | $1.26 | $1.26 | 822,010 |
| 2020-11-04 | $1.23 | $1.24 | $1.22 | $1.24 | $1.24 | 385,190 |
| 2020-11-03 | $1.21 | $1.23 | $1.20 | $1.23 | $1.23 | 303,430 |
| 2020-11-02 | $1.20 | $1.21 | $1.20 | $1.21 | $1.21 | 235,410 |
| 2020-10-30 | $1.22 | $1.23 | $1.20 | $1.20 | $1.20 | 136,590 |
| 2020-10-29 | $1.20 | $1.24 | $1.20 | $1.23 | $1.23 | 626,710 |
| 2020-10-28 | $1.21 | $1.22 | $1.20 | $1.22 | $1.22 | 491,340 |
| 2020-10-27 | $1.17 | $1.21 | $1.17 | $1.21 | $1.21 | 162,800 |
| 2020-10-26 | $1.22 | $1.22 | $1.18 | $1.20 | $1.20 | 95,800 |
| 2020-10-23 | $1.19 | $1.22 | $1.19 | $1.20 | $1.20 | 114,510 |
| 2020-10-22 | $1.20 | $1.22 | $1.20 | $1.21 | $1.21 | 27,000 |
| 2020-10-21 | $1.22 | $1.22 | $1.20 | $1.22 | $1.22 | 139,710 |
| 2020-10-20 | $1.20 | $1.22 | $1.20 | $1.22 | $1.22 | 231,900 |
| 2020-10-19 | $1.22 | $1.23 | $1.20 | $1.21 | $1.21 | 206,090 |
| 2020-10-16 | $1.22 | $1.22 | $1.21 | $1.21 | $1.21 | 117,300 |
| 2020-10-15 | $1.22 | $1.23 | $1.21 | $1.21 | $1.21 | 221,500 |
| 2020-10-14 | $1.22 | $1.22 | $1.20 | $1.22 | $1.22 | 263,560 |
| 2020-10-13 | $1.21 | $1.22 | $1.21 | $1.22 | $1.22 | 343,910 |
| 2020-10-12 | $1.20 | $1.22 | $1.20 | $1.21 | $1.21 | 674,780 |
| 2020-10-09 | $1.19 | $1.19 | $1.18 | $1.18 | $1.18 | 465,630 |
| 2020-10-08 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 0 |
| 2020-10-07 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 0 |
| 2020-10-06 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 0 |
| 2020-10-05 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 0 |
| 2020-10-02 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 0 |
| 2020-10-01 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 0 |
| 2020-09-30 | $1.15 | $1.17 | $1.15 | $1.16 | $1.16 | 473,180 |
| 2020-09-29 | $1.16 | $1.16 | $1.15 | $1.16 | $1.16 | 2,700 |
| 2020-09-28 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 29,400 |
| 2020-09-25 | $1.15 | $1.15 | $1.14 | $1.15 | $1.15 | 56,910 |
| 2020-09-24 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 172,120 |
| 2020-09-23 | $1.16 | $1.17 | $1.16 | $1.17 | $1.17 | 52,010 |
| 2020-09-22 | $1.17 | $1.18 | $1.15 | $1.17 | $1.17 | 275,000 |
| 2020-09-21 | $1.18 | $1.18 | $1.17 | $1.17 | $1.17 | 11,500 |
| 2020-09-18 | $1.16 | $1.18 | $1.16 | $1.18 | $1.18 | 115,610 |
| 2020-09-17 | $1.17 | $1.17 | $1.16 | $1.17 | $1.17 | 159,330 |
| 2020-09-16 | $1.18 | $1.18 | $1.15 | $1.17 | $1.17 | 237,590 |
| 2020-09-15 | $1.16 | $1.18 | $1.16 | $1.18 | $1.18 | 152,000 |
| 2020-09-14 | $1.17 | $1.17 | $1.15 | $1.17 | $1.17 | 215,630 |
| 2020-09-11 | $1.15 | $1.15 | $1.13 | $1.15 | $1.15 | 125,730 |
| 2020-09-10 | $1.15 | $1.16 | $1.14 | $1.15 | $1.15 | 357,480 |
| 2020-09-09 | $1.16 | $1.16 | $1.14 | $1.14 | $1.14 | 93,700 |
| 2020-09-08 | $1.15 | $1.20 | $1.15 | $1.16 | $1.16 | 242,760 |
| 2020-09-07 | $1.17 | $1.19 | $1.16 | $1.16 | $1.16 | 349,910 |
| 2020-09-04 | $1.19 | $1.19 | $1.17 | $1.19 | $1.19 | 406,980 |
| 2020-09-03 | $1.20 | $1.21 | $1.20 | $1.20 | $1.20 | 371,100 |
| 2020-09-02 | $1.22 | $1.22 | $1.21 | $1.21 | $1.21 | 208,520 |
| 2020-09-01 | $1.21 | $1.21 | $1.19 | $1.21 | $1.21 | 67,400 |
| 2020-08-31 | $1.21 | $1.22 | $1.20 | $1.21 | $1.21 | 514,710 |
| 2020-08-28 | $1.19 | $1.22 | $1.19 | $1.22 | $1.22 | 1,391,080 |
| 2020-08-27 | $1.18 | $1.19 | $1.18 | $1.19 | $1.19 | 512,540 |
| 2020-08-26 | $1.20 | $1.20 | $1.18 | $1.19 | $1.19 | 495,100 |
| 2020-08-25 | $1.22 | $1.22 | $1.19 | $1.20 | $1.20 | 211,810 |
| 2020-08-24 | $1.19 | $1.20 | $1.18 | $1.20 | $1.20 | 493,600 |
| 2020-08-21 | $1.18 | $1.19 | $1.18 | $1.18 | $1.18 | 115,700 |
| 2020-08-20 | $1.16 | $1.17 | $1.15 | $1.17 | $1.17 | 112,230 |
| 2020-08-19 | $1.19 | $1.21 | $1.17 | $1.18 | $1.18 | 247,630 |
| 2020-08-18 | $1.20 | $1.20 | $1.19 | $1.19 | $1.19 | 28,000 |
| 2020-08-17 | $1.20 | $1.21 | $1.19 | $1.20 | $1.20 | 563,300 |
| 2020-08-14 | $1.17 | $1.19 | $1.17 | $1.19 | $1.19 | 348,310 |
| 2020-08-13 | $1.18 | $1.18 | $1.17 | $1.17 | $1.17 | 79,000 |
| 2020-08-12 | $1.15 | $1.18 | $1.12 | $1.18 | $1.18 | 189,860 |
| 2020-08-11 | $1.19 | $1.20 | $1.17 | $1.18 | $1.18 | 209,940 |
| 2020-08-10 | $1.17 | $1.19 | $1.16 | $1.18 | $1.18 | 166,010 |
| 2020-08-07 | $1.20 | $1.20 | $1.18 | $1.19 | $1.19 | 316,900 |
| 2020-08-06 | $1.21 | $1.21 | $1.18 | $1.21 | $1.21 | 451,150 |
| 2020-08-05 | $1.19 | $1.21 | $1.19 | $1.21 | $1.21 | 704,100 |
| 2020-08-04 | $1.19 | $1.21 | $1.19 | $1.21 | $1.21 | 1,253,540 |
| 2020-08-03 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 616,240 |
| 2020-07-31 | $1.17 | $1.20 | $1.14 | $1.19 | $1.19 | 723,330 |
| 2020-07-30 | $1.17 | $1.19 | $1.17 | $1.18 | $1.18 | 46,100 |
| 2020-07-29 | $1.16 | $1.19 | $1.16 | $1.18 | $1.18 | 209,100 |
| 2020-07-28 | $1.26 | $1.26 | $1.15 | $1.16 | $1.16 | 284,470 |
| 2020-07-27 | $1.14 | $1.15 | $1.13 | $1.14 | $1.14 | 1,079,220 |
| 2020-07-24 | $1.17 | $1.18 | $1.13 | $1.15 | $1.15 | 703,080 |
| 2020-07-23 | $1.17 | $1.20 | $1.16 | $1.19 | $1.19 | 726,920 |
| 2020-07-22 | $1.15 | $1.21 | $1.15 | $1.20 | $1.20 | 788,230 |
| 2020-07-21 | $1.18 | $1.19 | $1.18 | $1.19 | $1.19 | 886,860 |
| 2020-07-20 | $1.18 | $1.18 | $1.15 | $1.17 | $1.17 | 249,430 |
| 2020-07-17 | $1.11 | $1.16 | $1.11 | $1.15 | $1.15 | 390,860 |
| 2020-07-16 | $1.17 | $1.19 | $1.13 | $1.14 | $1.14 | 1,295,550 |
| 2020-07-15 | $1.19 | $1.19 | $1.17 | $1.18 | $1.18 | 1,090,910 |
| 2020-07-14 | $1.19 | $1.20 | $1.17 | $1.19 | $1.19 | 867,850 |
| 2020-07-13 | $1.18 | $1.21 | $1.18 | $1.21 | $1.21 | 1,665,270 |
| 2020-07-10 | $1.19 | $1.22 | $1.17 | $1.19 | $1.19 | 1,115,150 |
| 2020-07-09 | $1.19 | $1.21 | $1.19 | $1.21 | $1.21 | 1,570,010 |
| 2020-07-08 | $1.17 | $1.19 | $1.15 | $1.19 | $1.19 | 2,051,270 |
| 2020-07-07 | $1.17 | $1.19 | $1.17 | $1.17 | $1.17 | 2,292,610 |
| 2020-07-06 | $1.13 | $1.17 | $1.13 | $1.17 | $1.17 | 1,991,070 |
| 2020-07-03 | $1.11 | $1.13 | $1.09 | $1.13 | $1.13 | 2,324,050 |
| 2020-07-02 | $1.10 | $1.10 | $1.08 | $1.10 | $1.10 | 1,970,790 |
| 2020-07-01 | $1.07 | $1.09 | $1.07 | $1.09 | $1.09 | 2,941,570 |
| 2020-06-30 | $1.08 | $1.08 | $1.07 | $1.08 | $1.08 | 1,888,720 |
| 2020-06-29 | $1.05 | $1.06 | $1.05 | $1.06 | $1.06 | 831,020 |
| 2020-06-26 | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 0 |
| 2020-06-25 | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 0 |
| 2020-06-24 | $1.06 | $1.07 | $1.06 | $1.07 | $1.07 | 1,106,410 |
| 2020-06-23 | $1.05 | $1.06 | $1.05 | $1.06 | $1.06 | 1,546,820 |
| 2020-06-22 | $1.05 | $1.06 | $1.04 | $1.05 | $1.05 | 1,925,440 |
| 2020-06-19 | $1.04 | $1.05 | $1.04 | $1.05 | $1.05 | 3,781,220 |
| 2020-06-18 | $1.02 | $1.03 | $1.02 | $1.03 | $1.03 | 1,619,120 |
| 2020-06-17 | $1.02 | $1.03 | $1.02 | $1.03 | $1.03 | 1,120,890 |
| 2020-06-16 | $1.01 | $1.03 | $1.01 | $1.03 | $1.03 | 1,016,040 |
| 2020-06-15 | $1.01 | $1.02 | $1.00 | $1.01 | $1.01 | 1,298,280 |
| 2020-06-12 | $1.00 | $1.02 | $0.99 | $1.02 | $1.02 | 1,005,000 |
| 2020-06-11 | $1.03 | $1.03 | $1.01 | $1.02 | $1.02 | 908,890 |
| 2020-06-10 | $1.02 | $1.03 | $1.02 | $1.03 | $1.03 | 2,028,950 |
| 2020-06-09 | $1.02 | $1.03 | $1.02 | $1.03 | $1.03 | 2,038,970 |
| 2020-06-08 | $1.02 | $1.05 | $1.01 | $1.02 | $1.02 | 3,273,450 |
| 2020-06-05 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 3,672,730 |
| 2020-06-04 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 2,890,230 |
| 2020-06-03 | $1.01 | $1.01 | $1.00 | $1.01 | $1.01 | 2,541,330 |
| 2020-06-02 | $0.99 | $1.00 | $0.99 | $1.00 | $1.00 | 2,878,350 |
| 2020-06-01 | $0.98 | $1.00 | $0.98 | $1.00 | $1.00 | 1,567,570 |
| 2020-05-29 | $0.98 | $0.98 | $0.96 | $0.97 | $0.97 | 13,110 |
| 2020-05-28 | $0.97 | $0.97 | $0.96 | $0.97 | $0.97 | 580,110 |
| 2020-05-27 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 618,130 |
| 2020-05-26 | $0.96 | $0.99 | $0.96 | $0.98 | $0.98 | 529,600 |
| 2020-05-25 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 465,150 |
| 2020-05-22 | $0.97 | $0.98 | $0.95 | $0.96 | $0.96 | 397,300 |
| 2020-05-21 | $0.99 | $0.99 | $0.98 | $0.98 | $0.98 | 1,328,700 |
| 2020-05-20 | $0.99 | $0.99 | $0.98 | $0.99 | $0.99 | 942,640 |
| 2020-05-19 | $0.98 | $0.99 | $0.98 | $0.99 | $0.99 | 1,045,420 |
| 2020-05-18 | $0.98 | $0.98 | $0.97 | $0.98 | $0.98 | 692,590 |
| 2020-05-15 | $0.99 | $1.00 | $0.97 | $0.98 | $0.98 | 1,284,420 |
| 2020-05-14 | $0.97 | $0.99 | $0.97 | $0.98 | $0.98 | 195,270 |
| 2020-05-13 | $0.97 | $0.99 | $0.97 | $0.99 | $0.99 | 475,020 |
| 2020-05-12 | $0.97 | $0.98 | $0.96 | $0.98 | $0.98 | 1,841,240 |
| 2020-05-11 | $0.97 | $0.99 | $0.97 | $0.98 | $0.98 | 2,338,030 |
| 2020-05-08 | $0.97 | $0.97 | $0.96 | $0.97 | $0.97 | 632,440 |
| 2020-05-07 | $0.97 | $0.97 | $0.95 | $0.96 | $0.96 | 424,720 |
| 2020-05-06 | $0.95 | $0.96 | $0.94 | $0.96 | $0.96 | 542,300 |
| 2020-05-05 | $0.96 | $0.96 | $0.96 | $0.96 | $0.96 | 0 |
| 2020-05-04 | $0.96 | $0.96 | $0.96 | $0.96 | $0.96 | 0 |
| 2020-05-01 | $0.96 | $0.96 | $0.96 | $0.96 | $0.96 | 0 |
| 2020-04-30 | $0.95 | $0.96 | $0.95 | $0.96 | $0.96 | 641,200 |
| 2020-04-29 | $0.93 | $0.95 | $0.93 | $0.95 | $0.95 | 1,300,480 |
| 2020-04-28 | $0.93 | $0.95 | $0.89 | $0.94 | $0.94 | 928,680 |
| 2020-04-27 | $0.93 | $0.94 | $0.93 | $0.93 | $0.93 | 188,000 |
| 2020-04-24 | $0.93 | $0.93 | $0.92 | $0.93 | $0.93 | 425,230 |
| 2020-04-23 | $0.93 | $0.94 | $0.93 | $0.94 | $0.94 | 244,820 |
| 2020-04-22 | $0.93 | $0.93 | $0.92 | $0.93 | $0.93 | 558,520 |
| 2020-04-21 | $0.93 | $0.93 | $0.92 | $0.93 | $0.93 | 214,280 |
| 2020-04-20 | $0.93 | $0.94 | $0.93 | $0.94 | $0.94 | 560,060 |
| 2020-04-17 | $0.91 | $0.94 | $0.90 | $0.94 | $0.94 | 850,140 |
| 2020-04-16 | $0.91 | $0.93 | $0.91 | $0.93 | $0.93 | 959,370 |
| 2020-04-15 | $0.93 | $0.93 | $0.92 | $0.93 | $0.93 | 593,900 |
| 2020-04-14 | $0.92 | $0.93 | $0.92 | $0.93 | $0.93 | 587,500 |
| 2020-04-13 | $0.91 | $0.92 | $0.90 | $0.91 | $0.91 | 322,300 |
| 2020-04-10 | $0.90 | $0.92 | $0.90 | $0.91 | $0.91 | 763,040 |
| 2020-04-09 | $0.92 | $0.92 | $0.91 | $0.92 | $0.92 | 483,850 |
| 2020-04-08 | $0.91 | $0.92 | $0.90 | $0.92 | $0.92 | 631,800 |
| 2020-04-07 | $0.90 | $0.92 | $0.90 | $0.91 | $0.91 | 944,440 |
| 2020-04-06 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 0 |
| 2020-04-03 | $0.88 | $0.90 | $0.88 | $0.90 | $0.90 | 105,800 |
| 2020-04-02 | $0.87 | $0.90 | $0.87 | $0.90 | $0.90 | 447,910 |
| 2020-04-01 | $0.90 | $0.90 | $0.88 | $0.88 | $0.88 | 204,700 |
| 2020-03-31 | $0.89 | $0.90 | $0.88 | $0.89 | $0.89 | 256,000 |
| 2020-03-30 | $0.86 | $0.89 | $0.86 | $0.88 | $0.88 | 187,300 |
| 2020-03-27 | $0.91 | $0.91 | $0.90 | $0.90 | $0.90 | 266,890 |
| 2020-03-26 | $0.90 | $0.91 | $0.89 | $0.90 | $0.90 | 1,082,610 |
| 2020-03-25 | $0.89 | $0.90 | $0.87 | $0.90 | $0.90 | 599,400 |
| 2020-03-24 | $0.89 | $0.89 | $0.85 | $0.87 | $0.87 | 343,230 |
| 2020-03-23 | $0.85 | $0.88 | $0.85 | $0.85 | $0.85 | 296,600 |
| 2020-03-20 | $0.87 | $0.88 | $0.86 | $0.88 | $0.88 | 1,156,700 |
| 2020-03-19 | $0.87 | $0.88 | $0.84 | $0.86 | $0.86 | 1,055,180 |
| 2020-03-18 | $0.89 | $0.91 | $0.87 | $0.87 | $0.87 | 834,380 |
| 2020-03-17 | $0.89 | $0.90 | $0.87 | $0.89 | $0.89 | 1,041,150 |
| 2020-03-16 | $0.95 | $0.95 | $0.89 | $0.90 | $0.90 | 837,600 |
| 2020-03-13 | $0.94 | $0.94 | $0.88 | $0.94 | $0.94 | 839,350 |
| 2020-03-12 | $0.97 | $0.97 | $0.94 | $0.95 | $0.95 | 3,476,980 |
| 2020-03-11 | $0.99 | $0.99 | $0.97 | $0.98 | $0.98 | 890,850 |
| 2020-03-10 | $0.97 | $0.99 | $0.96 | $0.99 | $0.99 | 1,126,810 |
| 2020-03-09 | $1.01 | $1.01 | $0.98 | $0.98 | $0.98 | 2,347,800 |
| 2020-03-06 | $1.00 | $1.02 | $1.00 | $1.01 | $1.01 | 1,185,830 |
| 2020-03-05 | $1.01 | $1.02 | $1.00 | $1.02 | $1.02 | 11,639,300 |
| 2020-03-04 | $1.01 | $1.01 | $0.99 | $1.00 | $1.00 | 1,517,040 |
| 2020-03-03 | $1.00 | $1.03 | $1.00 | $1.01 | $1.01 | 2,835,030 |
| 2020-03-02 | $0.98 | $1.00 | $0.98 | $1.00 | $1.00 | 3,492,410 |
| 2020-02-28 | $1.00 | $1.00 | $0.98 | $0.98 | $0.98 | 3,951,940 |
| 2020-02-27 | $1.10 | $1.10 | $1.00 | $1.01 | $1.01 | 2,569,650 |
| 2020-02-26 | $1.03 | $1.03 | $1.01 | $1.01 | $1.01 | 5,769,490 |
| 2020-02-25 | $1.02 | $1.03 | $1.00 | $1.03 | $1.03 | 11,849,040 |
| 2020-02-24 | $1.02 | $1.02 | $1.01 | $1.02 | $1.02 | 9,011,690 |
| 2020-02-21 | $1.02 | $1.03 | $1.02 | $1.02 | $1.02 | 11,275,850 |
| 2020-02-20 | $1.01 | $1.02 | $1.00 | $1.02 | $1.02 | 17,223,960 |
| 2020-02-19 | $1.00 | $1.01 | $0.99 | $1.01 | $1.01 | 18,799,760 |
| 2020-02-18 | $1.01 | $1.01 | $0.99 | $1.00 | $1.00 | 10,611,070 |
| 2020-02-17 | $0.99 | $1.01 | $0.99 | $1.01 | $1.01 | 40,996,980 |
| 2020-02-14 | $0.98 | $1.00 | $0.98 | $0.99 | $0.99 | 41,550,650 |
GF Fund Management Company Ltd (159979) News Headlines
Recent GF Fund Management Company Ltd (159979) News
Similar Companies to GF Fund Management Company Ltd (159979) 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 | -- | -- | -- |