Da Cheng Fund Management Company. Ltd (515520) Exchange: SHG
Data as of July 11, 2025
$1.21 ($0.00) 0.00%
Da Cheng Fund Management Company. Ltd - Daily Information
Click for more stock information on Da Cheng Fund Management Company. Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $1.21 |
| Previous Close | $1.21 |
| High | $1.21 |
| Low | $1.21 |
| Adjusted Open | $1.21 |
| Previous Adjusted Close | $1.21 |
| Adjusted High | $1.21 |
| Adjusted Low | $1.21 |
About Da Cheng Fund Management Company. Ltd (515520)
Da Cheng Fund Management Co. Ltd
Invest in Da Cheng Fund Management Company. Ltd (515520)
Historical Stock Data for Da Cheng Fund Management Company. Ltd (515520)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-05 | $1.21 | $1.21 | $1.21 | $1.21 | $1.21 | 45,200 |
| 2023-05-04 | $1.21 | $1.21 | $1.21 | $1.21 | $1.21 | 882,000 |
| 2023-01-11 | $1.21 | $1.21 | $1.21 | $1.21 | $1.21 | 1,400 |
| 2023-01-10 | $1.22 | $1.22 | $1.20 | $1.20 | $1.20 | 5,500 |
| 2023-01-09 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 3,400 |
| 2023-01-06 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 100 |
| 2023-01-05 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 200 |
| 2023-01-04 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 52,100 |
| 2023-01-03 | $1.16 | $1.19 | $1.16 | $1.19 | $1.19 | 18,400 |
| 2023-01-02 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 0 |
| 2022-12-30 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 32,500 |
| 2022-12-29 | $1.17 | $1.17 | $1.17 | $1.17 | $1.17 | 6,000 |
| 2022-12-28 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 17,100 |
| 2022-12-27 | $1.18 | $1.19 | $1.18 | $1.19 | $1.19 | 400,000 |
| 2022-12-26 | $1.17 | $1.18 | $1.17 | $1.17 | $1.17 | 69,400 |
| 2022-12-23 | $1.16 | $1.17 | $1.16 | $1.17 | $1.17 | 100,200 |
| 2022-12-22 | $1.18 | $1.18 | $1.17 | $1.17 | $1.17 | 431,100 |
| 2022-12-21 | $1.17 | $1.17 | $1.17 | $1.17 | $1.17 | 20,000 |
| 2022-12-20 | $1.18 | $1.18 | $1.17 | $1.17 | $1.17 | 22,900 |
| 2022-12-19 | $1.20 | $1.20 | $1.17 | $1.19 | $1.19 | 184,000 |
| 2022-12-16 | $1.20 | $1.21 | $1.20 | $1.21 | $1.21 | 406,100 |
| 2022-12-15 | $1.21 | $1.21 | $1.21 | $1.21 | $1.21 | 40,000 |
| 2022-12-14 | $1.16 | $1.21 | $1.16 | $1.21 | $1.21 | 91,600 |
| 2022-12-13 | $1.21 | $1.21 | $1.21 | $1.21 | $1.21 | 292,900 |
| 2022-12-12 | $1.22 | $1.22 | $1.22 | $1.22 | $1.22 | 0 |
| 2022-12-09 | $1.22 | $1.22 | $1.22 | $1.22 | $1.22 | 500 |
| 2022-12-08 | $1.21 | $1.21 | $1.21 | $1.21 | $1.21 | 0 |
| 2022-12-07 | $1.21 | $1.21 | $1.21 | $1.21 | $1.21 | 10,300 |
| 2022-12-06 | $1.22 | $1.23 | $1.22 | $1.22 | $1.22 | 6,900 |
| 2022-12-05 | $1.21 | $1.22 | $1.21 | $1.22 | $1.22 | 14,400 |
| 2022-12-01 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 0 |
| 2022-11-30 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 0 |
| 2022-11-29 | $1.18 | $1.19 | $1.18 | $1.19 | $1.19 | 12,000 |
| 2022-11-28 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 100 |
| 2022-11-25 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 20,000 |
| 2022-11-24 | $1.17 | $1.17 | $1.17 | $1.17 | $1.17 | 800 |
| 2022-11-23 | $1.17 | $1.17 | $1.17 | $1.17 | $1.17 | 800 |
| 2022-11-22 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 100 |
| 2022-11-21 | $1.17 | $1.17 | $1.17 | $1.17 | $1.17 | 100 |
| 2022-11-18 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 400,000 |
| 2022-11-17 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 0 |
| 2022-11-16 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 147,400 |
| 2022-11-15 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 200 |
| 2022-11-14 | $1.17 | $1.17 | $1.17 | $1.17 | $1.17 | 0 |
| 2022-11-11 | $1.17 | $1.17 | $1.17 | $1.17 | $1.17 | 34,000 |
| 2022-11-10 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 0 |
| 2022-11-09 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 2,000 |
| 2022-11-08 | $1.17 | $1.17 | $1.17 | $1.17 | $1.17 | 0 |
| 2022-11-07 | $1.16 | $1.17 | $1.16 | $1.17 | $1.17 | 5,000 |
| 2022-11-04 | $1.15 | $1.17 | $1.15 | $1.17 | $1.17 | 2,100 |
| 2022-11-03 | $1.13 | $1.13 | $1.13 | $1.13 | $1.13 | 0 |
| 2022-11-02 | $1.13 | $1.13 | $1.13 | $1.13 | $1.13 | 20,800 |
| 2022-11-01 | $1.13 | $1.13 | $1.13 | $1.13 | $1.13 | 1,100 |
| 2022-10-31 | $1.11 | $1.11 | $1.11 | $1.11 | $1.11 | 1,300 |
| 2022-10-28 | $1.13 | $1.13 | $1.13 | $1.13 | $1.13 | 200 |
| 2022-10-27 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 104,000 |
| 2022-10-26 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 1,100 |
| 2022-10-25 | $1.14 | $1.14 | $1.14 | $1.14 | $1.14 | 13,200 |
| 2022-10-24 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 17,200 |
| 2022-10-21 | $1.17 | $1.17 | $1.17 | $1.17 | $1.17 | 0 |
| 2022-10-20 | $1.17 | $1.17 | $1.17 | $1.17 | $1.17 | 13,100 |
| 2022-10-19 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 0 |
| 2022-10-18 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 0 |
| 2022-10-17 | $1.19 | $1.19 | $1.18 | $1.19 | $1.19 | 202,100 |
| 2022-10-14 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 1,000 |
| 2022-10-13 | $1.16 | $1.17 | $1.16 | $1.17 | $1.17 | 60,000 |
| 2022-10-12 | $1.14 | $1.15 | $1.14 | $1.15 | $1.15 | 1,300 |
| 2022-10-11 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 35,000 |
| 2022-10-10 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 500 |
| 2022-09-30 | $1.17 | $1.17 | $1.17 | $1.17 | $1.17 | 5,100 |
| 2022-09-29 | $1.17 | $1.17 | $1.17 | $1.17 | $1.17 | 800 |
| 2022-09-28 | $1.14 | $1.17 | $1.14 | $1.16 | $1.16 | 2,900 |
| 2022-09-27 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 700 |
| 2022-09-26 | $1.16 | $1.17 | $1.16 | $1.17 | $1.17 | 1,600 |
| 2022-09-23 | $1.17 | $1.17 | $1.17 | $1.17 | $1.17 | 0 |
| 2022-09-22 | $1.17 | $1.17 | $1.17 | $1.17 | $1.17 | 500 |
| 2022-09-21 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 35,500 |
| 2022-09-20 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 0 |
| 2022-09-19 | $1.18 | $1.19 | $1.18 | $1.19 | $1.19 | 158,000 |
| 2022-09-16 | $1.20 | $1.20 | $1.19 | $1.19 | $1.19 | 20,900 |
| 2022-09-15 | $1.21 | $1.22 | $1.21 | $1.22 | $1.22 | 6,100 |
| 2022-09-14 | $1.23 | $1.23 | $1.22 | $1.22 | $1.22 | 103,600 |
| 2022-09-13 | $1.20 | $1.23 | $1.20 | $1.23 | $1.23 | 6,100 |
| 2022-09-12 | $1.22 | $1.22 | $1.22 | $1.22 | $1.22 | 0 |
| 2022-09-09 | $1.22 | $1.22 | $1.22 | $1.22 | $1.22 | 0 |
| 2022-09-08 | $1.21 | $1.22 | $1.21 | $1.22 | $1.22 | 4,000 |
| 2022-09-07 | $1.22 | $1.22 | $1.22 | $1.22 | $1.22 | 3,000 |
| 2022-09-06 | $1.22 | $1.22 | $1.22 | $1.22 | $1.22 | 1,000 |
| 2022-09-05 | $1.21 | $1.21 | $1.21 | $1.21 | $1.21 | 0 |
| 2022-09-02 | $1.20 | $1.21 | $1.20 | $1.21 | $1.21 | 33,100 |
| 2022-09-01 | $1.22 | $1.22 | $1.22 | $1.22 | $1.22 | 40,100 |
| 2022-08-31 | $1.22 | $1.22 | $1.21 | $1.21 | $1.21 | 9,700 |
| 2022-08-30 | $1.18 | $1.22 | $1.18 | $1.22 | $1.22 | 6,600 |
| 2022-08-29 | $1.21 | $1.22 | $1.21 | $1.22 | $1.22 | 11,000 |
| 2022-08-26 | $1.23 | $1.23 | $1.23 | $1.23 | $1.23 | 140,000 |
| 2022-08-25 | $1.22 | $1.22 | $1.22 | $1.22 | $1.22 | 1,900 |
| 2022-08-24 | $1.22 | $1.22 | $1.22 | $1.22 | $1.22 | 3,000 |
| 2022-08-23 | $1.23 | $1.23 | $1.23 | $1.23 | $1.23 | 50,000 |
| 2022-08-22 | $1.23 | $1.23 | $1.23 | $1.23 | $1.23 | 50,100 |
| 2022-08-19 | $1.24 | $1.24 | $1.24 | $1.24 | $1.24 | 0 |
| 2022-08-18 | $1.24 | $1.24 | $1.24 | $1.24 | $1.24 | 0 |
| 2022-08-17 | $1.23 | $1.24 | $1.23 | $1.24 | $1.24 | 13,100 |
| 2022-08-16 | $1.23 | $1.23 | $1.23 | $1.23 | $1.23 | 100 |
| 2022-08-15 | $1.22 | $1.22 | $1.22 | $1.22 | $1.22 | 300,000 |
| 2022-08-12 | $1.23 | $1.24 | $1.23 | $1.23 | $1.23 | 120,100 |
| 2022-08-11 | $1.22 | $1.23 | $1.22 | $1.23 | $1.23 | 6,000 |
| 2022-08-10 | $1.21 | $1.21 | $1.21 | $1.21 | $1.21 | 10,000 |
| 2022-08-09 | $1.22 | $1.22 | $1.22 | $1.22 | $1.22 | 100 |
| 2022-08-08 | $1.23 | $1.23 | $1.23 | $1.23 | $1.23 | 600 |
| 2022-08-05 | $1.21 | $1.22 | $1.21 | $1.22 | $1.22 | 50,000 |
| 2022-08-04 | $1.21 | $1.21 | $1.21 | $1.21 | $1.21 | 9,000 |
| 2022-08-03 | $1.21 | $1.21 | $1.21 | $1.21 | $1.21 | 10,000 |
| 2022-08-02 | $1.21 | $1.21 | $1.20 | $1.20 | $1.20 | 72,200 |
| 2022-08-01 | $1.23 | $1.24 | $1.23 | $1.24 | $1.24 | 2,800 |
| 2022-07-29 | $1.24 | $1.24 | $1.24 | $1.24 | $1.24 | 19,100 |
| 2022-07-28 | $1.24 | $1.24 | $1.24 | $1.24 | $1.24 | 20,000 |
| 2022-07-27 | $1.24 | $1.24 | $1.24 | $1.24 | $1.24 | 0 |
| 2022-07-26 | $1.24 | $1.24 | $1.24 | $1.24 | $1.24 | 0 |
| 2022-07-25 | $1.24 | $1.24 | $1.24 | $1.24 | $1.24 | 20,000 |
| 2022-07-22 | $1.24 | $1.24 | $1.24 | $1.24 | $1.24 | 2,500 |
| 2022-07-21 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 120,000 |
| 2022-07-20 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 0 |
| 2022-07-19 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 8,100 |
| 2022-07-18 | $1.24 | $1.32 | $1.24 | $1.25 | $1.25 | 46,500 |
| 2022-07-15 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 0 |
| 2022-07-14 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 55,000 |
| 2022-07-13 | $1.24 | $1.24 | $1.24 | $1.24 | $1.24 | 49,400 |
| 2022-07-12 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 37,800 |
| 2022-07-11 | $1.26 | $1.26 | $1.25 | $1.26 | $1.26 | 436,300 |
| 2022-07-08 | $1.26 | $1.26 | $1.26 | $1.26 | $1.26 | 2,000 |
| 2022-07-07 | $1.26 | $1.27 | $1.26 | $1.26 | $1.26 | 20,400 |
| 2022-07-06 | $1.32 | $1.32 | $1.26 | $1.26 | $1.26 | 10,600 |
| 2022-07-05 | $1.28 | $1.28 | $1.28 | $1.28 | $1.28 | 100 |
| 2022-07-04 | $1.28 | $1.28 | $1.28 | $1.28 | $1.28 | 3,900 |
| 2022-07-01 | $1.28 | $1.28 | $1.27 | $1.27 | $1.27 | 1,600 |
| 2022-06-30 | $1.27 | $1.28 | $1.27 | $1.28 | $1.28 | 3,900 |
| 2022-06-29 | $1.27 | $1.27 | $1.26 | $1.26 | $1.26 | 15,100 |
| 2022-06-28 | $1.27 | $1.27 | $1.26 | $1.27 | $1.27 | 24,100 |
| 2022-06-27 | $1.26 | $1.27 | $1.26 | $1.27 | $1.27 | 198,500 |
| 2022-06-24 | $1.25 | $1.26 | $1.25 | $1.25 | $1.25 | 82,600 |
| 2022-06-23 | $1.23 | $1.23 | $1.23 | $1.23 | $1.23 | 54,400 |
| 2022-06-22 | $1.24 | $1.24 | $1.24 | $1.24 | $1.24 | 50,000 |
| 2022-06-21 | $1.24 | $1.24 | $1.24 | $1.24 | $1.24 | 35,500 |
| 2022-06-20 | $1.24 | $1.25 | $1.24 | $1.25 | $1.25 | 50,300 |
| 2022-06-17 | $1.23 | $1.24 | $1.23 | $1.24 | $1.24 | 1,500 |
| 2022-06-16 | $1.24 | $1.24 | $1.23 | $1.23 | $1.23 | 22,800 |
| 2022-06-15 | $1.24 | $1.25 | $1.20 | $1.24 | $1.24 | 101,600 |
| 2022-06-14 | $1.21 | $1.21 | $1.21 | $1.21 | $1.21 | 8,000 |
| 2022-06-13 | $1.22 | $1.22 | $1.22 | $1.22 | $1.22 | 39,500 |
| 2022-06-10 | $1.20 | $1.22 | $1.20 | $1.22 | $1.22 | 395,200 |
| 2022-06-09 | $1.21 | $1.21 | $1.20 | $1.20 | $1.20 | 84,200 |
| 2022-06-08 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 117,800 |
| 2022-06-07 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 200 |
| 2022-06-06 | $1.18 | $1.20 | $1.18 | $1.20 | $1.20 | 8,500 |
| 2022-06-02 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 24,000 |
| 2022-06-01 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 0 |
| 2022-05-31 | $1.18 | $1.19 | $1.18 | $1.19 | $1.19 | 32,900 |
| 2022-05-30 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 100 |
| 2022-05-27 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 2,000 |
| 2022-05-26 | $1.17 | $1.17 | $1.17 | $1.17 | $1.17 | 9,100 |
| 2022-05-25 | $1.16 | $1.17 | $1.16 | $1.17 | $1.17 | 400,500 |
| 2022-05-24 | $1.17 | $1.17 | $1.16 | $1.16 | $1.16 | 25,600 |
| 2022-05-23 | $1.18 | $1.18 | $1.15 | $1.17 | $1.17 | 15,200 |
| 2022-05-20 | $1.17 | $1.18 | $1.17 | $1.18 | $1.18 | 24,900 |
| 2022-05-19 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 800 |
| 2022-05-18 | $1.16 | $1.27 | $1.15 | $1.16 | $1.16 | 32,500 |
| 2022-05-17 | $1.16 | $1.16 | $1.15 | $1.16 | $1.16 | 28,400 |
| 2022-05-16 | $1.16 | $1.16 | $1.13 | $1.16 | $1.16 | 10,800 |
| 2022-05-13 | $1.15 | $1.16 | $1.15 | $1.16 | $1.16 | 21,900 |
| 2022-05-12 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 0 |
| 2022-05-11 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 43,800 |
| 2022-05-10 | $1.12 | $1.14 | $1.12 | $1.14 | $1.14 | 53,600 |
| 2022-05-09 | $1.14 | $1.14 | $1.14 | $1.14 | $1.14 | 97,300 |
| 2022-05-06 | $1.17 | $1.17 | $1.17 | $1.17 | $1.17 | 0 |
| 2022-05-05 | $1.16 | $1.17 | $1.16 | $1.17 | $1.17 | 50,000 |
| 2022-05-04 | $1.13 | $1.13 | $1.13 | $1.13 | $1.13 | 0 |
| 2022-05-03 | $1.13 | $1.13 | $1.13 | $1.13 | $1.13 | 0 |
| 2022-04-29 | $1.11 | $1.13 | $1.11 | $1.13 | $1.13 | 5,100 |
| 2022-04-28 | $1.13 | $1.13 | $1.13 | $1.13 | $1.13 | 3,600 |
| 2022-04-27 | $1.10 | $1.12 | $1.10 | $1.12 | $1.12 | 104,200 |
| 2022-04-26 | $1.11 | $1.12 | $1.10 | $1.10 | $1.10 | 14,800 |
| 2022-04-25 | $1.15 | $1.15 | $1.14 | $1.14 | $1.14 | 11,000 |
| 2022-04-22 | $1.15 | $1.16 | $1.15 | $1.16 | $1.16 | 6,000 |
| 2022-04-21 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 10,000 |
| 2022-04-20 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 0 |
| 2022-04-19 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 0 |
| 2022-04-18 | $1.21 | $1.21 | $1.19 | $1.19 | $1.19 | 2,600 |
| 2022-04-15 | $1.20 | $1.21 | $1.20 | $1.21 | $1.21 | 58,000 |
| 2022-04-14 | $1.20 | $1.20 | $1.19 | $1.20 | $1.20 | 75,200 |
| 2022-04-13 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 0 |
| 2022-04-12 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 9,200 |
| 2022-04-11 | $1.20 | $1.20 | $1.18 | $1.19 | $1.19 | 11,300 |
| 2022-04-08 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 12,300 |
| 2022-04-07 | $1.21 | $1.21 | $1.21 | $1.21 | $1.21 | 2,600 |
| 2022-04-06 | $1.22 | $1.22 | $1.22 | $1.22 | $1.22 | 1,000 |
| 2022-04-05 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 0 |
| 2022-04-04 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 0 |
| 2022-04-01 | $1.21 | $1.21 | $1.20 | $1.20 | $1.20 | 5,900 |
| 2022-03-31 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 14,500 |
| 2022-03-30 | $1.18 | $1.20 | $1.18 | $1.20 | $1.20 | 3,900 |
| 2022-03-29 | $1.16 | $1.19 | $1.16 | $1.18 | $1.18 | 6,800 |
| 2022-03-28 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 12,200 |
| 2022-03-25 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 1,500 |
| 2022-03-24 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 51,000 |
| 2022-03-23 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 22,500 |
| 2022-03-22 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 8,200 |
| 2022-03-21 | $1.19 | $1.19 | $1.18 | $1.18 | $1.18 | 11,300 |
| 2022-03-18 | $1.17 | $1.19 | $1.17 | $1.18 | $1.18 | 417,900 |
| 2022-03-17 | $1.17 | $1.18 | $1.17 | $1.17 | $1.17 | 41,900 |
| 2022-03-16 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 8,700 |
| 2022-03-15 | $1.16 | $1.16 | $1.13 | $1.13 | $1.13 | 159,700 |
| 2022-03-14 | $1.21 | $1.21 | $1.19 | $1.19 | $1.19 | 54,900 |
| 2022-03-11 | $1.19 | $1.21 | $1.19 | $1.21 | $1.21 | 76,600 |
| 2022-03-10 | $1.20 | $1.21 | $1.20 | $1.20 | $1.20 | 33,800 |
| 2022-03-09 | $1.20 | $1.20 | $1.15 | $1.19 | $1.19 | 53,600 |
| 2022-03-08 | $1.23 | $1.23 | $1.20 | $1.20 | $1.20 | 10,800 |
| 2022-03-07 | $1.25 | $1.25 | $1.23 | $1.23 | $1.23 | 39,600 |
| 2022-03-04 | $1.26 | $1.26 | $1.26 | $1.26 | $1.26 | 26,700 |
| 2022-03-03 | $1.27 | $1.27 | $1.27 | $1.27 | $1.27 | 17,500 |
| 2022-03-02 | $1.26 | $1.26 | $1.26 | $1.26 | $1.26 | 19,000 |
| 2022-03-01 | $1.26 | $1.27 | $1.26 | $1.27 | $1.27 | 34,100 |
| 2022-02-28 | $1.25 | $1.26 | $1.25 | $1.26 | $1.26 | 13,000 |
| 2022-02-25 | $1.27 | $1.27 | $1.27 | $1.27 | $1.27 | 8,000 |
| 2022-02-24 | $1.27 | $1.27 | $1.24 | $1.26 | $1.26 | 54,200 |
| 2022-02-23 | $1.28 | $1.28 | $1.27 | $1.27 | $1.27 | 44,700 |
| 2022-02-22 | $1.27 | $1.27 | $1.27 | $1.27 | $1.27 | 300 |
| 2022-02-21 | $1.28 | $1.28 | $1.28 | $1.28 | $1.28 | 0 |
| 2022-02-18 | $1.27 | $1.28 | $1.27 | $1.28 | $1.28 | 13,100 |
| 2022-02-17 | $1.27 | $1.27 | $1.27 | $1.27 | $1.27 | 35,300 |
| 2022-02-16 | $1.27 | $1.28 | $1.27 | $1.27 | $1.27 | 41,100 |
| 2022-02-15 | $1.27 | $1.27 | $1.27 | $1.27 | $1.27 | 1,600 |
| 2022-02-14 | $1.23 | $1.27 | $1.23 | $1.27 | $1.27 | 2,200 |
| 2022-02-11 | $1.29 | $1.29 | $1.28 | $1.28 | $1.28 | 8,200 |
| 2022-02-10 | $1.28 | $1.29 | $1.28 | $1.29 | $1.29 | 425,200 |
| 2022-02-09 | $1.27 | $1.28 | $1.27 | $1.28 | $1.28 | 23,000 |
| 2022-02-08 | $1.25 | $1.27 | $1.25 | $1.27 | $1.27 | 30,200 |
| 2022-02-07 | $1.26 | $1.26 | $1.26 | $1.26 | $1.26 | 214,900 |
| 2022-02-04 | $1.24 | $1.24 | $1.24 | $1.24 | $1.24 | 0 |
| 2022-02-03 | $1.24 | $1.24 | $1.24 | $1.24 | $1.24 | 0 |
| 2022-02-02 | $1.24 | $1.24 | $1.24 | $1.24 | $1.24 | 0 |
| 2022-02-01 | $1.24 | $1.24 | $1.24 | $1.24 | $1.24 | 0 |
| 2022-01-28 | $1.24 | $1.25 | $1.24 | $1.24 | $1.24 | 21,500 |
| 2022-01-27 | $1.27 | $1.27 | $1.27 | $1.27 | $1.27 | 0 |
| 2022-01-26 | $1.27 | $1.27 | $1.27 | $1.27 | $1.27 | 100 |
| 2022-01-25 | $1.27 | $1.27 | $1.26 | $1.26 | $1.26 | 36,400 |
| 2022-01-24 | $1.29 | $1.29 | $1.29 | $1.29 | $1.29 | 0 |
| 2022-01-21 | $1.29 | $1.29 | $1.29 | $1.29 | $1.29 | 100 |
| 2022-01-20 | $1.30 | $1.30 | $1.30 | $1.30 | $1.30 | 16,500 |
| 2022-01-19 | $1.30 | $1.30 | $1.30 | $1.30 | $1.30 | 16,000 |
| 2022-01-18 | $1.26 | $1.30 | $1.26 | $1.30 | $1.30 | 115,100 |
| 2022-01-17 | $1.27 | $1.28 | $1.27 | $1.28 | $1.28 | 1,300 |
| 2022-01-14 | $1.28 | $1.28 | $1.28 | $1.28 | $1.28 | 100,000 |
| 2022-01-13 | $1.31 | $1.31 | $1.30 | $1.30 | $1.30 | 23,000 |
| 2022-01-12 | $1.31 | $1.31 | $1.31 | $1.31 | $1.31 | 100 |
| 2022-01-11 | $1.32 | $1.32 | $1.31 | $1.31 | $1.31 | 421,000 |
| 2022-01-10 | $1.32 | $1.32 | $1.31 | $1.32 | $1.32 | 82,100 |
| 2022-01-07 | $1.31 | $1.32 | $1.31 | $1.32 | $1.32 | 15,400 |
| 2022-01-06 | $1.31 | $1.31 | $1.31 | $1.31 | $1.31 | 1,100 |
| 2022-01-05 | $1.32 | $1.32 | $1.32 | $1.32 | $1.32 | 30,100 |
| 2022-01-04 | $1.32 | $1.33 | $1.32 | $1.33 | $1.33 | 5,700 |
| 2022-01-03 | $1.33 | $1.33 | $1.33 | $1.33 | $1.33 | 0 |
| 2021-12-31 | $1.32 | $1.33 | $1.32 | $1.33 | $1.33 | 138,000 |
| 2021-12-30 | $1.31 | $1.32 | $1.31 | $1.31 | $1.31 | 10,900 |
| 2021-12-29 | $1.32 | $1.32 | $1.31 | $1.31 | $1.31 | 10,500 |
| 2021-12-28 | $1.31 | $1.32 | $1.31 | $1.32 | $1.32 | 1,800 |
| 2021-12-27 | $1.26 | $1.34 | $1.26 | $1.32 | $1.32 | 25,900 |
| 2021-12-24 | $1.32 | $1.33 | $1.32 | $1.32 | $1.32 | 19,000 |
| 2021-12-23 | $1.32 | $1.32 | $1.32 | $1.32 | $1.32 | 44,700 |
| 2021-12-22 | $1.31 | $1.31 | $1.31 | $1.31 | $1.31 | 8,000 |
| 2021-12-21 | $1.30 | $1.30 | $1.30 | $1.30 | $1.30 | 0 |
| 2021-12-20 | $1.30 | $1.30 | $1.30 | $1.30 | $1.30 | 3,000 |
| 2021-12-17 | $1.31 | $1.31 | $1.31 | $1.31 | $1.31 | 100 |
| 2021-12-16 | $1.31 | $1.32 | $1.31 | $1.32 | $1.32 | 10,100 |
| 2021-12-15 | $1.32 | $1.32 | $1.32 | $1.32 | $1.32 | 400,500 |
| 2021-12-14 | $1.32 | $1.32 | $1.31 | $1.31 | $1.31 | 47,800 |
| 2021-12-13 | $1.32 | $1.33 | $1.32 | $1.33 | $1.33 | 42,100 |
| 2021-12-10 | $1.32 | $1.32 | $1.31 | $1.31 | $1.31 | 120,200 |
| 2021-12-09 | $1.31 | $1.32 | $1.31 | $1.32 | $1.32 | 375,900 |
| 2021-12-08 | $1.30 | $1.30 | $1.30 | $1.30 | $1.30 | 17,500 |
| 2021-12-07 | $1.30 | $1.30 | $1.30 | $1.30 | $1.30 | 143,500 |
| 2021-12-06 | $1.30 | $1.30 | $1.30 | $1.30 | $1.30 | 11,000 |
| 2021-12-03 | $1.28 | $1.28 | $1.28 | $1.28 | $1.28 | 0 |
| 2021-12-02 | $1.28 | $1.28 | $1.28 | $1.28 | $1.28 | 10,200 |
| 2021-12-01 | $1.27 | $1.28 | $1.27 | $1.27 | $1.27 | 936,500 |
| 2021-11-30 | $1.28 | $1.28 | $1.27 | $1.27 | $1.27 | 195,600 |
| 2021-11-29 | $1.28 | $1.28 | $1.28 | $1.28 | $1.28 | 130,100 |
| 2021-11-26 | $1.28 | $1.28 | $1.28 | $1.28 | $1.28 | 900 |
| 2021-11-25 | $1.29 | $1.29 | $1.29 | $1.29 | $1.29 | 18,600 |
| 2021-11-24 | $1.28 | $1.28 | $1.28 | $1.28 | $1.28 | 1,000 |
| 2021-11-23 | $1.29 | $1.29 | $1.29 | $1.29 | $1.29 | 93,800 |
| 2021-11-22 | $1.29 | $1.29 | $1.29 | $1.29 | $1.29 | 13,700 |
| 2021-11-19 | $1.28 | $1.29 | $1.28 | $1.29 | $1.29 | 414,100 |
| 2021-11-18 | $1.29 | $1.29 | $1.28 | $1.28 | $1.28 | 99,500 |
| 2021-11-17 | $1.30 | $1.30 | $1.30 | $1.30 | $1.30 | 0 |
| 2021-11-16 | $1.29 | $1.30 | $1.29 | $1.30 | $1.30 | 54,000 |
| 2021-11-15 | $1.29 | $1.29 | $1.29 | $1.29 | $1.29 | 0 |
| 2021-11-12 | $1.28 | $1.29 | $1.28 | $1.29 | $1.29 | 3,300 |
| 2021-11-11 | $1.29 | $1.30 | $1.28 | $1.30 | $1.30 | 448,100 |
| 2021-11-10 | $1.28 | $1.28 | $1.26 | $1.28 | $1.28 | 19,400 |
| 2021-11-09 | $1.25 | $1.29 | $1.25 | $1.29 | $1.29 | 92,100 |
| 2021-11-08 | $1.29 | $1.29 | $1.29 | $1.29 | $1.29 | 0 |
| 2021-11-05 | $1.30 | $1.30 | $1.30 | $1.30 | $1.30 | 7,500 |
| 2021-11-04 | $1.30 | $1.30 | $1.30 | $1.30 | $1.30 | 21,300 |
| 2021-11-03 | $1.29 | $1.30 | $1.29 | $1.30 | $1.30 | 5,400 |
| 2021-11-02 | $1.29 | $1.29 | $1.28 | $1.29 | $1.29 | 7,600 |
| 2021-11-01 | $1.30 | $1.30 | $1.30 | $1.30 | $1.30 | 100 |
| 2021-10-29 | $1.28 | $1.30 | $1.28 | $1.30 | $1.30 | 109,300 |
| 2021-10-28 | $1.28 | $1.28 | $1.28 | $1.28 | $1.28 | 21,000 |
| 2021-10-27 | $1.31 | $1.31 | $1.31 | $1.31 | $1.31 | 0 |
| 2021-10-26 | $1.31 | $1.31 | $1.30 | $1.31 | $1.31 | 755,300 |
| 2021-10-25 | $1.30 | $1.31 | $1.30 | $1.31 | $1.31 | 70,400 |
| 2021-10-22 | $1.30 | $1.31 | $1.30 | $1.30 | $1.30 | 152,100 |
| 2021-10-21 | $1.30 | $1.31 | $1.30 | $1.31 | $1.31 | 90,200 |
| 2021-10-20 | $1.30 | $1.31 | $1.30 | $1.30 | $1.30 | 17,900 |
| 2021-10-19 | $1.30 | $1.31 | $1.30 | $1.31 | $1.31 | 14,000 |
| 2021-10-18 | $1.30 | $1.30 | $1.30 | $1.30 | $1.30 | 9,000 |
| 2021-10-15 | $1.31 | $1.31 | $1.31 | $1.31 | $1.31 | 4,200 |
| 2021-10-14 | $1.32 | $1.32 | $1.32 | $1.32 | $1.32 | 50,000 |
| 2021-10-13 | $1.30 | $1.32 | $1.30 | $1.32 | $1.32 | 24,000 |
| 2021-10-12 | $1.33 | $1.33 | $1.31 | $1.31 | $1.31 | 77,000 |
| 2021-10-11 | $1.33 | $1.33 | $1.33 | $1.33 | $1.33 | 449,000 |
| 2021-10-08 | $1.32 | $1.33 | $1.32 | $1.33 | $1.33 | 60,000 |
| 2021-10-07 | $1.31 | $1.31 | $1.31 | $1.31 | $1.31 | 0 |
| 2021-10-06 | $1.31 | $1.31 | $1.31 | $1.31 | $1.31 | 0 |
| 2021-09-30 | $1.31 | $1.31 | $1.31 | $1.31 | $1.31 | 50,100 |
| 2021-09-29 | $1.30 | $1.31 | $1.30 | $1.31 | $1.31 | 65,800 |
| 2021-09-28 | $1.31 | $1.32 | $1.31 | $1.32 | $1.32 | 66,000 |
| 2021-09-27 | $1.32 | $1.32 | $1.31 | $1.31 | $1.31 | 4,700 |
| 2021-09-24 | $1.33 | $1.33 | $1.33 | $1.33 | $1.33 | 0 |
| 2021-09-23 | $1.33 | $1.33 | $1.33 | $1.33 | $1.33 | 300 |
| 2021-09-22 | $1.31 | $1.31 | $1.31 | $1.31 | $1.31 | 25,600 |
| 2021-09-21 | $1.30 | $1.30 | $1.30 | $1.30 | $1.30 | 0 |
| 2021-09-20 | $1.30 | $1.30 | $1.30 | $1.30 | $1.30 | 0 |
| 2021-09-17 | $1.30 | $1.31 | $1.30 | $1.30 | $1.30 | 2,900 |
| 2021-09-16 | $1.31 | $1.32 | $1.31 | $1.32 | $1.32 | 5,800 |
| 2021-09-15 | $1.32 | $1.32 | $1.32 | $1.32 | $1.32 | 12,000 |
| 2021-09-14 | $1.34 | $1.34 | $1.33 | $1.33 | $1.33 | 503,600 |
| 2021-09-13 | $1.34 | $1.34 | $1.34 | $1.34 | $1.34 | 135,000 |
| 2021-09-10 | $1.35 | $1.35 | $1.34 | $1.34 | $1.34 | 31,300 |
| 2021-09-09 | $1.33 | $1.34 | $1.33 | $1.34 | $1.34 | 136,300 |
| 2021-09-08 | $1.34 | $1.34 | $1.33 | $1.33 | $1.33 | 39,100 |
| 2021-09-07 | $1.33 | $1.34 | $1.33 | $1.34 | $1.34 | 526,600 |
| 2021-09-06 | $1.31 | $1.33 | $1.31 | $1.33 | $1.33 | 39,200 |
| 2021-09-03 | $1.30 | $1.31 | $1.30 | $1.30 | $1.30 | 64,100 |
| 2021-09-02 | $1.31 | $1.31 | $1.30 | $1.31 | $1.31 | 41,500 |
| 2021-09-01 | $1.28 | $1.30 | $1.28 | $1.30 | $1.30 | 27,200 |
| 2021-08-31 | $1.28 | $1.28 | $1.27 | $1.28 | $1.28 | 644,000 |
| 2021-08-30 | $1.28 | $1.28 | $1.27 | $1.27 | $1.27 | 173,600 |
| 2021-08-27 | $1.29 | $1.29 | $1.28 | $1.28 | $1.28 | 51,000 |
| 2021-08-26 | $1.28 | $1.30 | $1.28 | $1.30 | $1.30 | 39,000 |
| 2021-08-25 | $1.30 | $1.30 | $1.26 | $1.29 | $1.29 | 282,200 |
| 2021-08-24 | $1.29 | $1.29 | $1.29 | $1.29 | $1.29 | 22,100 |
| 2021-08-23 | $1.28 | $1.29 | $1.28 | $1.29 | $1.29 | 90,200 |
| 2021-08-20 | $1.28 | $1.28 | $1.27 | $1.28 | $1.28 | 151,200 |
| 2021-08-19 | $1.30 | $1.30 | $1.29 | $1.29 | $1.29 | 209,800 |
| 2021-08-18 | $1.29 | $1.30 | $1.29 | $1.30 | $1.30 | 113,500 |
| 2021-08-17 | $1.31 | $1.32 | $1.30 | $1.30 | $1.30 | 24,500 |
| 2021-08-16 | $1.31 | $1.32 | $1.31 | $1.32 | $1.32 | 90,900 |
| 2021-08-13 | $1.31 | $1.32 | $1.31 | $1.31 | $1.31 | 99,000 |
| 2021-08-12 | $1.32 | $1.32 | $1.31 | $1.32 | $1.32 | 30,000 |
| 2021-08-11 | $1.33 | $1.33 | $1.33 | $1.33 | $1.33 | 83,500 |
| 2021-08-10 | $1.31 | $1.32 | $1.31 | $1.32 | $1.32 | 56,400 |
| 2021-08-09 | $1.29 | $1.32 | $1.29 | $1.32 | $1.32 | 68,900 |
| 2021-08-06 | $1.30 | $1.30 | $1.29 | $1.29 | $1.29 | 16,600 |
| 2021-08-05 | $1.30 | $1.31 | $1.30 | $1.30 | $1.30 | 801,400 |
| 2021-08-04 | $1.30 | $1.30 | $1.30 | $1.30 | $1.30 | 207,600 |
| 2021-08-03 | $1.29 | $1.30 | $1.29 | $1.30 | $1.30 | 5,300 |
| 2021-08-02 | $1.26 | $1.29 | $1.26 | $1.29 | $1.29 | 162,300 |
| 2021-07-30 | $1.27 | $1.27 | $1.27 | $1.27 | $1.27 | 40,200 |
| 2021-07-29 | $1.27 | $1.27 | $1.26 | $1.27 | $1.27 | 35,000 |
| 2021-07-28 | $1.23 | $1.26 | $1.23 | $1.26 | $1.26 | 76,600 |
| 2021-07-27 | $1.30 | $1.30 | $1.26 | $1.26 | $1.26 | 290,000 |
| 2021-07-26 | $1.32 | $1.32 | $1.29 | $1.30 | $1.30 | 465,400 |
| 2021-07-23 | $1.33 | $1.33 | $1.33 | $1.33 | $1.33 | 33,600 |
| 2021-07-22 | $1.34 | $1.34 | $1.34 | $1.34 | $1.34 | 38,800 |
| 2021-07-21 | $1.34 | $1.34 | $1.34 | $1.34 | $1.34 | 800 |
| 2021-07-20 | $1.33 | $1.33 | $1.33 | $1.33 | $1.33 | 41,100 |
| 2021-07-19 | $1.32 | $1.34 | $1.32 | $1.34 | $1.34 | 62,700 |
| 2021-07-16 | $1.34 | $1.34 | $1.34 | $1.34 | $1.34 | 800 |
| 2021-07-15 | $1.34 | $1.35 | $1.33 | $1.35 | $1.35 | 111,200 |
| 2021-07-14 | $1.35 | $1.35 | $1.34 | $1.34 | $1.34 | 408,000 |
| 2021-07-13 | $1.34 | $1.35 | $1.34 | $1.35 | $1.35 | 221,000 |
| 2021-07-12 | $1.33 | $1.34 | $1.33 | $1.34 | $1.34 | 59,000 |
| 2021-07-09 | $1.33 | $1.33 | $1.32 | $1.33 | $1.33 | 35,600 |
| 2021-07-08 | $1.35 | $1.35 | $1.34 | $1.34 | $1.34 | 107,700 |
| 2021-07-07 | $1.35 | $1.35 | $1.35 | $1.35 | $1.35 | 14,100 |
| 2021-07-06 | $1.35 | $1.35 | $1.34 | $1.35 | $1.35 | 72,800 |
| 2021-07-05 | $1.36 | $1.36 | $1.35 | $1.36 | $1.36 | 600,500 |
| 2021-07-02 | $1.37 | $1.38 | $1.36 | $1.36 | $1.36 | 29,800 |
| 2021-07-01 | $1.38 | $1.39 | $1.38 | $1.39 | $1.39 | 168,900 |
| 2021-06-30 | $1.39 | $1.39 | $1.38 | $1.38 | $1.38 | 102,700 |
| 2021-06-29 | $1.38 | $1.39 | $1.38 | $1.38 | $1.38 | 8,300 |
| 2021-06-28 | $1.39 | $1.39 | $1.39 | $1.39 | $1.39 | 263,200 |
| 2021-06-25 | $1.38 | $1.39 | $1.38 | $1.39 | $1.39 | 230,000 |
| 2021-06-24 | $1.37 | $1.38 | $1.37 | $1.37 | $1.37 | 11,200 |
| 2021-06-23 | $1.38 | $1.38 | $1.37 | $1.38 | $1.38 | 102,800 |
| 2021-06-22 | $1.36 | $1.37 | $1.36 | $1.37 | $1.37 | 116,400 |
| 2021-06-21 | $1.35 | $1.37 | $1.35 | $1.36 | $1.36 | 33,300 |
| 2021-06-18 | $1.37 | $1.37 | $1.36 | $1.36 | $1.36 | 167,400 |
| 2021-06-17 | $1.38 | $1.38 | $1.36 | $1.37 | $1.37 | 378,300 |
| 2021-06-16 | $1.38 | $1.38 | $1.37 | $1.37 | $1.37 | 74,700 |
| 2021-06-15 | $1.38 | $1.38 | $1.38 | $1.38 | $1.38 | 330,000 |
| 2021-06-14 | $1.39 | $1.39 | $1.39 | $1.39 | $1.39 | 0 |
| 2021-06-11 | $1.39 | $1.40 | $1.39 | $1.39 | $1.39 | 109,800 |
| 2021-06-10 | $1.40 | $1.40 | $1.39 | $1.39 | $1.39 | 37,000 |
| 2021-06-09 | $1.39 | $1.40 | $1.39 | $1.39 | $1.39 | 89,700 |
| 2021-06-08 | $1.40 | $1.40 | $1.39 | $1.39 | $1.39 | 58,800 |
| 2021-06-07 | $1.39 | $1.42 | $1.39 | $1.42 | $1.42 | 202,400 |
| 2021-06-04 | $1.40 | $1.41 | $1.39 | $1.40 | $1.40 | 39,800 |
| 2021-06-03 | $1.40 | $1.41 | $1.40 | $1.40 | $1.40 | 21,210 |
| 2021-06-02 | $1.41 | $1.41 | $1.40 | $1.40 | $1.40 | 60,900 |
| 2021-06-01 | $1.42 | $1.42 | $1.40 | $1.40 | $1.40 | 99,200 |
| 2021-05-31 | $1.42 | $1.42 | $1.41 | $1.42 | $1.42 | 92,400 |
| 2021-05-28 | $1.42 | $1.42 | $1.41 | $1.41 | $1.41 | 35,900 |
| 2021-05-27 | $1.42 | $1.42 | $1.41 | $1.42 | $1.42 | 121,600 |
| 2021-05-26 | $1.42 | $1.42 | $1.42 | $1.42 | $1.42 | 97,700 |
| 2021-05-25 | $1.39 | $1.41 | $1.39 | $1.41 | $1.41 | 391,700 |
| 2021-05-24 | $1.38 | $1.39 | $1.37 | $1.39 | $1.39 | 85,300 |
| 2021-05-21 | $1.39 | $1.39 | $1.38 | $1.38 | $1.38 | 5,000 |
| 2021-05-20 | $1.39 | $1.39 | $1.39 | $1.39 | $1.39 | 125,000 |
| 2021-05-19 | $1.39 | $1.39 | $1.39 | $1.39 | $1.39 | 46,100 |
| 2021-05-18 | $1.40 | $1.40 | $1.39 | $1.39 | $1.39 | 28,100 |
| 2021-05-17 | $1.37 | $1.41 | $1.37 | $1.40 | $1.40 | 88,500 |
| 2021-05-14 | $1.38 | $1.39 | $1.38 | $1.39 | $1.39 | 26,200 |
| 2021-05-13 | $1.37 | $1.37 | $1.37 | $1.37 | $1.37 | 57,200 |
| 2021-05-12 | $1.37 | $1.38 | $1.37 | $1.38 | $1.38 | 29,300 |
| 2021-05-11 | $1.36 | $1.37 | $1.35 | $1.37 | $1.37 | 1,031,100 |
| 2021-05-10 | $1.36 | $1.36 | $1.35 | $1.36 | $1.36 | 204,700 |
| 2021-05-07 | $1.37 | $1.37 | $1.36 | $1.36 | $1.36 | 206,300 |
| 2021-05-06 | $1.37 | $1.38 | $1.30 | $1.37 | $1.37 | 239,900 |
| 2021-05-05 | $1.38 | $1.38 | $1.38 | $1.38 | $1.38 | 0 |
| 2021-05-04 | $1.38 | $1.38 | $1.38 | $1.38 | $1.38 | 0 |
| 2021-04-30 | $1.39 | $1.39 | $1.38 | $1.38 | $1.38 | 80,200 |
| 2021-04-29 | $1.39 | $1.39 | $1.39 | $1.39 | $1.39 | 94,500 |
| 2021-04-28 | $1.38 | $1.38 | $1.38 | $1.38 | $1.38 | 4,900 |
| 2021-04-27 | $1.38 | $1.38 | $1.38 | $1.38 | $1.38 | 5,900 |
| 2021-04-26 | $1.40 | $1.40 | $1.38 | $1.38 | $1.38 | 149,100 |
| 2021-04-23 | $1.39 | $1.40 | $1.39 | $1.40 | $1.40 | 1,256,800 |
| 2021-04-22 | $1.39 | $1.39 | $1.39 | $1.39 | $1.39 | 148,800 |
| 2021-04-21 | $1.38 | $1.39 | $1.38 | $1.39 | $1.39 | 39,900 |
| 2021-04-20 | $1.39 | $1.39 | $1.38 | $1.39 | $1.39 | 119,700 |
| 2021-04-19 | $1.37 | $1.39 | $1.37 | $1.39 | $1.39 | 13,000 |
| 2021-04-16 | $1.36 | $1.37 | $1.36 | $1.37 | $1.37 | 22,000 |
| 2021-04-15 | $1.36 | $1.36 | $1.36 | $1.36 | $1.36 | 92,200 |
| 2021-04-14 | $1.37 | $1.37 | $1.36 | $1.36 | $1.36 | 62,600 |
| 2021-04-13 | $1.36 | $1.36 | $1.36 | $1.36 | $1.36 | 84,100 |
| 2021-04-12 | $1.37 | $1.37 | $1.36 | $1.36 | $1.36 | 47,500 |
| 2021-04-09 | $1.39 | $1.39 | $1.38 | $1.38 | $1.38 | 75,200 |
| 2021-04-08 | $1.38 | $1.39 | $1.38 | $1.39 | $1.39 | 90,500 |
| 2021-04-07 | $1.38 | $1.39 | $1.38 | $1.39 | $1.39 | 77,500 |
| 2021-04-06 | $1.39 | $1.39 | $1.39 | $1.39 | $1.39 | 12,500 |
| 2021-04-05 | $1.38 | $1.38 | $1.38 | $1.38 | $1.38 | 0 |
| 2021-04-02 | $1.39 | $1.39 | $1.38 | $1.38 | $1.38 | 252,200 |
| 2021-04-01 | $1.38 | $1.39 | $1.38 | $1.39 | $1.39 | 124,900 |
| 2021-03-31 | $1.37 | $1.38 | $1.37 | $1.38 | $1.38 | 157,500 |
| 2021-03-30 | $1.38 | $1.38 | $1.38 | $1.38 | $1.38 | 16,600 |
| 2021-03-29 | $1.37 | $1.37 | $1.37 | $1.37 | $1.37 | 1,013,300 |
| 2021-03-26 | $1.36 | $1.37 | $1.36 | $1.36 | $1.36 | 134,400 |
| 2021-03-25 | $1.34 | $1.35 | $1.34 | $1.35 | $1.35 | 13,500 |
| 2021-03-24 | $1.36 | $1.36 | $1.34 | $1.34 | $1.34 | 51,000 |
| 2021-03-23 | $1.36 | $1.36 | $1.32 | $1.35 | $1.35 | 36,500 |
| 2021-03-22 | $1.36 | $1.37 | $1.36 | $1.37 | $1.37 | 140,700 |
| 2021-03-19 | $1.37 | $1.37 | $1.35 | $1.35 | $1.35 | 227,800 |
| 2021-03-18 | $1.37 | $1.37 | $1.37 | $1.37 | $1.37 | 117,900 |
| 2021-03-17 | $1.35 | $1.37 | $1.35 | $1.36 | $1.36 | 283,700 |
| 2021-03-16 | $1.33 | $1.36 | $1.33 | $1.36 | $1.36 | 152,300 |
| 2021-03-15 | $1.38 | $1.38 | $1.35 | $1.35 | $1.35 | 232,200 |
| 2021-03-12 | $1.38 | $1.38 | $1.36 | $1.37 | $1.37 | 297,800 |
| 2021-03-11 | $1.32 | $1.37 | $1.32 | $1.37 | $1.37 | 633,300 |
| 2021-03-10 | $1.34 | $1.34 | $1.34 | $1.34 | $1.34 | 1,171,600 |
| 2021-03-09 | $1.32 | $1.35 | $1.32 | $1.33 | $1.33 | 326,800 |
| 2021-03-08 | $1.40 | $1.41 | $1.36 | $1.36 | $1.36 | 624,200 |
| 2021-03-05 | $1.39 | $1.40 | $1.37 | $1.39 | $1.39 | 462,900 |
| 2021-03-04 | $1.42 | $1.42 | $1.39 | $1.39 | $1.39 | 912,500 |
| 2021-03-03 | $1.40 | $1.41 | $1.40 | $1.41 | $1.41 | 558,300 |
| 2021-03-02 | $1.41 | $1.41 | $1.39 | $1.39 | $1.39 | 62,300 |
| 2021-03-01 | $1.53 | $1.53 | $1.39 | $1.40 | $1.40 | 138,000 |
| 2021-02-26 | $1.40 | $1.41 | $1.39 | $1.39 | $1.39 | 374,110 |
| 2021-02-25 | $1.41 | $1.43 | $1.41 | $1.42 | $1.42 | 279,000 |
| 2021-02-24 | $1.44 | $1.44 | $1.41 | $1.42 | $1.42 | 457,200 |
| 2021-02-23 | $1.44 | $1.59 | $1.44 | $1.44 | $1.44 | 228,800 |
| 2021-02-22 | $1.46 | $1.47 | $1.45 | $1.45 | $1.45 | 1,334,700 |
| 2021-02-19 | $1.46 | $1.47 | $1.45 | $1.47 | $1.47 | 1,339,000 |
| 2021-02-18 | $1.62 | $1.62 | $1.46 | $1.46 | $1.46 | 2,782,000 |
| 2021-02-17 | $1.47 | $1.47 | $1.47 | $1.47 | $1.47 | 0 |
| 2021-02-16 | $1.47 | $1.47 | $1.47 | $1.47 | $1.47 | 0 |
| 2021-02-15 | $1.47 | $1.47 | $1.47 | $1.47 | $1.47 | 0 |
| 2021-02-12 | $1.47 | $1.47 | $1.47 | $1.47 | $1.47 | 0 |
| 2021-02-11 | $1.47 | $1.47 | $1.47 | $1.47 | $1.47 | 0 |
| 2021-02-10 | $1.45 | $1.47 | $1.45 | $1.47 | $1.47 | 3,496,200 |
| 2021-02-09 | $1.40 | $1.45 | $1.40 | $1.45 | $1.45 | 1,560,700 |
| 2021-02-08 | $1.41 | $1.43 | $1.41 | $1.43 | $1.43 | 3,800,000 |
| 2021-02-05 | $1.41 | $1.42 | $1.41 | $1.41 | $1.41 | 104,500 |
| 2021-02-04 | $1.40 | $1.41 | $1.39 | $1.40 | $1.40 | 453,400 |
| 2021-02-03 | $1.42 | $1.42 | $1.41 | $1.41 | $1.41 | 447,100 |
| 2021-02-02 | $1.41 | $1.42 | $1.41 | $1.42 | $1.42 | 396,110 |
| 2021-02-01 | $1.40 | $1.41 | $1.39 | $1.41 | $1.41 | 332,900 |
| 2021-01-29 | $1.41 | $1.41 | $1.39 | $1.40 | $1.40 | 80,500 |
| 2021-01-28 | $1.42 | $1.42 | $1.40 | $1.40 | $1.40 | 1,360,500 |
| 2021-01-27 | $1.43 | $1.43 | $1.42 | $1.43 | $1.43 | 231,600 |
| 2021-01-26 | $1.44 | $1.44 | $1.43 | $1.43 | $1.43 | 278,400 |
| 2021-01-25 | $1.40 | $1.45 | $1.40 | $1.45 | $1.45 | 365,900 |
| 2021-01-22 | $1.43 | $1.44 | $1.43 | $1.44 | $1.44 | 1,595,900 |
| 2021-01-21 | $1.42 | $1.44 | $1.42 | $1.43 | $1.43 | 324,500 |
| 2021-01-20 | $1.40 | $1.42 | $1.40 | $1.41 | $1.41 | 288,500 |
| 2021-01-19 | $1.43 | $1.43 | $1.41 | $1.41 | $1.41 | 693,500 |
| 2021-01-18 | $1.41 | $1.43 | $1.41 | $1.43 | $1.43 | 393,300 |
| 2021-01-15 | $1.42 | $1.42 | $1.40 | $1.42 | $1.42 | 2,575,800 |
| 2021-01-14 | $1.44 | $1.44 | $1.42 | $1.42 | $1.42 | 2,804,900 |
| 2021-01-13 | $1.44 | $1.45 | $1.44 | $1.44 | $1.44 | 3,326,200 |
| 2021-01-12 | $1.42 | $1.44 | $1.42 | $1.44 | $1.44 | 12,792,900 |
| 2021-01-11 | $1.43 | $1.44 | $1.41 | $1.42 | $1.42 | 4,326,300 |
| 2021-01-08 | $1.44 | $1.45 | $1.43 | $1.43 | $1.43 | 5,103,500 |
| 2021-01-07 | $1.43 | $1.44 | $1.42 | $1.44 | $1.44 | 2,504,500 |
| 2021-01-06 | $1.43 | $1.43 | $1.42 | $1.43 | $1.43 | 4,820,400 |
| 2021-01-05 | $1.39 | $1.42 | $1.39 | $1.42 | $1.42 | 6,527,700 |
| 2021-01-04 | $1.38 | $1.40 | $1.38 | $1.39 | $1.39 | 4,576,600 |
| 2021-01-01 | $1.38 | $1.38 | $1.38 | $1.38 | $1.38 | 0 |
| 2020-12-31 | $1.36 | $1.38 | $1.36 | $1.38 | $1.38 | 4,556,700 |
| 2020-12-30 | $1.35 | $1.36 | $1.35 | $1.36 | $1.36 | 2,102,700 |
| 2020-12-29 | $1.35 | $1.36 | $1.34 | $1.34 | $1.34 | 5,043,100 |
| 2020-12-28 | $1.35 | $1.36 | $1.35 | $1.35 | $1.35 | 3,806,800 |
| 2020-12-25 | $1.34 | $1.36 | $1.34 | $1.36 | $1.36 | 3,855,000 |
| 2020-12-24 | $1.35 | $1.35 | $1.34 | $1.35 | $1.35 | 3,545,400 |
| 2020-12-23 | $1.34 | $1.35 | $1.34 | $1.35 | $1.35 | 3,313,400 |
| 2020-12-22 | $1.36 | $1.36 | $1.34 | $1.34 | $1.34 | 5,009,000 |
| 2020-12-21 | $1.36 | $1.36 | $1.35 | $1.36 | $1.36 | 2,842,200 |
| 2020-12-18 | $1.36 | $1.36 | $1.35 | $1.35 | $1.35 | 4,695,600 |
| 2020-12-17 | $1.35 | $1.36 | $1.35 | $1.36 | $1.36 | 3,909,600 |
| 2020-12-16 | $1.35 | $1.35 | $1.34 | $1.35 | $1.35 | 3,974,200 |
| 2020-12-15 | $1.34 | $1.35 | $1.34 | $1.35 | $1.35 | 5,604,500 |
| 2020-12-14 | $1.33 | $1.34 | $1.33 | $1.34 | $1.34 | 3,032,200 |
| 2020-12-11 | $1.35 | $1.35 | $1.33 | $1.33 | $1.33 | 3,965,000 |
| 2020-12-10 | $1.34 | $1.35 | $1.34 | $1.35 | $1.35 | 3,768,340 |
| 2020-12-09 | $1.37 | $1.37 | $1.35 | $1.35 | $1.35 | 4,416,000 |
| 2020-12-08 | $1.37 | $1.37 | $1.36 | $1.36 | $1.36 | 2,202,300 |
| 2020-12-07 | $1.38 | $1.38 | $1.36 | $1.37 | $1.37 | 3,492,400 |
| 2020-12-04 | $1.37 | $1.38 | $1.36 | $1.38 | $1.38 | 4,380,500 |
| 2020-12-03 | $1.37 | $1.38 | $1.37 | $1.37 | $1.37 | 3,068,700 |
| 2020-12-02 | $1.37 | $1.38 | $1.36 | $1.37 | $1.37 | 4,663,200 |
| 2020-12-01 | $1.35 | $1.38 | $1.35 | $1.37 | $1.37 | 6,703,300 |
| 2020-11-30 | $1.36 | $1.37 | $1.35 | $1.35 | $1.35 | 4,407,900 |
| 2020-11-27 | $1.34 | $1.35 | $1.34 | $1.35 | $1.35 | 5,785,600 |
| 2020-11-26 | $1.34 | $1.34 | $1.33 | $1.34 | $1.34 | 4,764,550 |
| 2020-11-25 | $1.36 | $1.36 | $1.34 | $1.34 | $1.34 | 4,339,000 |
| 2020-11-24 | $1.35 | $1.36 | $1.35 | $1.36 | $1.36 | 3,730,900 |
| 2020-11-23 | $1.35 | $1.37 | $1.35 | $1.35 | $1.35 | 5,895,100 |
| 2020-11-20 | $1.34 | $1.35 | $1.34 | $1.35 | $1.35 | 3,228,600 |
| 2020-11-19 | $1.34 | $1.35 | $1.33 | $1.34 | $1.34 | 2,468,300 |
| 2020-11-18 | $1.34 | $1.34 | $1.34 | $1.34 | $1.34 | 2,550,800 |
| 2020-11-17 | $1.34 | $1.34 | $1.33 | $1.33 | $1.33 | 4,788,400 |
| 2020-11-16 | $1.33 | $1.34 | $1.33 | $1.34 | $1.34 | 3,995,900 |
| 2020-11-13 | $1.34 | $1.34 | $1.32 | $1.33 | $1.33 | 3,787,500 |
| 2020-11-12 | $1.34 | $1.34 | $1.34 | $1.34 | $1.34 | 3,908,200 |
| 2020-11-11 | $1.34 | $1.34 | $1.34 | $1.34 | $1.34 | 3,831,300 |
| 2020-11-10 | $1.35 | $1.35 | $1.34 | $1.34 | $1.34 | 4,095,100 |
| 2020-11-09 | $1.35 | $1.35 | $1.34 | $1.34 | $1.34 | 4,990,140 |
| 2020-11-06 | $1.33 | $1.34 | $1.33 | $1.34 | $1.34 | 4,110,200 |
| 2020-11-05 | $1.32 | $1.33 | $1.32 | $1.33 | $1.33 | 6,534,050 |
| 2020-11-04 | $1.30 | $1.32 | $1.30 | $1.31 | $1.31 | 9,368,900 |
| 2020-11-03 | $1.29 | $1.30 | $1.29 | $1.30 | $1.30 | 6,629,100 |
| 2020-11-02 | $1.29 | $1.29 | $1.28 | $1.28 | $1.28 | 23,455,400 |
| 2020-10-30 | $1.30 | $1.31 | $1.29 | $1.29 | $1.29 | 9,477,000 |
| 2020-10-29 | $1.29 | $1.31 | $1.29 | $1.30 | $1.30 | 3,664,900 |
| 2020-10-28 | $1.29 | $1.30 | $1.29 | $1.30 | $1.30 | 3,527,300 |
| 2020-10-27 | $1.29 | $1.29 | $1.29 | $1.29 | $1.29 | 3,408,800 |
| 2020-10-26 | $1.29 | $1.30 | $1.28 | $1.30 | $1.30 | 4,144,500 |
| 2020-10-23 | $1.31 | $1.31 | $1.29 | $1.29 | $1.29 | 2,522,900 |
| 2020-10-22 | $1.31 | $1.31 | $1.30 | $1.31 | $1.31 | 1,194,000 |
| 2020-10-21 | $1.31 | $1.31 | $1.30 | $1.31 | $1.31 | 3,288,200 |
| 2020-10-20 | $1.30 | $1.31 | $1.30 | $1.31 | $1.31 | 4,793,500 |
| 2020-10-19 | $1.32 | $1.33 | $1.30 | $1.30 | $1.30 | 6,362,000 |
| 2020-10-16 | $1.32 | $1.32 | $1.31 | $1.31 | $1.31 | 4,703,700 |
| 2020-10-15 | $1.32 | $1.32 | $1.31 | $1.32 | $1.32 | 4,626,300 |
| 2020-10-14 | $1.32 | $1.32 | $1.32 | $1.32 | $1.32 | 3,703,200 |
| 2020-10-13 | $1.32 | $1.33 | $1.32 | $1.33 | $1.33 | 6,531,200 |
| 2020-10-12 | $1.30 | $1.32 | $1.30 | $1.32 | $1.32 | 4,733,800 |
| 2020-10-09 | $1.29 | $1.30 | $1.29 | $1.29 | $1.29 | 5,133,800 |
| 2020-10-08 | $1.27 | $1.27 | $1.27 | $1.27 | $1.27 | 0 |
| 2020-10-07 | $1.27 | $1.27 | $1.27 | $1.27 | $1.27 | 0 |
| 2020-10-06 | $1.27 | $1.27 | $1.27 | $1.27 | $1.27 | 0 |
| 2020-10-05 | $1.27 | $1.27 | $1.27 | $1.27 | $1.27 | 0 |
| 2020-10-02 | $1.27 | $1.27 | $1.27 | $1.27 | $1.27 | 0 |
| 2020-10-01 | $1.27 | $1.27 | $1.27 | $1.27 | $1.27 | 0 |
| 2020-09-30 | $1.27 | $1.28 | $1.26 | $1.27 | $1.27 | 4,917,700 |
| 2020-09-29 | $1.27 | $1.27 | $1.27 | $1.27 | $1.27 | 4,494,300 |
| 2020-09-28 | $1.27 | $1.27 | $1.26 | $1.26 | $1.26 | 4,961,600 |
| 2020-09-25 | $1.26 | $1.26 | $1.26 | $1.26 | $1.26 | 2,680,100 |
| 2020-09-24 | $1.26 | $1.27 | $1.26 | $1.26 | $1.26 | 2,570,900 |
| 2020-09-23 | $1.28 | $1.28 | $1.28 | $1.28 | $1.28 | 4,448,300 |
| 2020-09-22 | $1.28 | $1.29 | $1.27 | $1.27 | $1.27 | 4,686,300 |
| 2020-09-21 | $1.29 | $1.30 | $1.29 | $1.29 | $1.29 | 4,849,400 |
| 2020-09-18 | $1.28 | $1.30 | $1.28 | $1.30 | $1.30 | 5,640,700 |
| 2020-09-17 | $1.28 | $1.28 | $1.26 | $1.27 | $1.27 | 4,490,000 |
| 2020-09-16 | $1.29 | $1.29 | $1.28 | $1.29 | $1.29 | 3,138,200 |
| 2020-09-15 | $1.28 | $1.30 | $1.28 | $1.30 | $1.30 | 1,627,900 |
| 2020-09-14 | $1.29 | $1.29 | $1.28 | $1.28 | $1.28 | 4,002,300 |
| 2020-09-11 | $1.27 | $1.28 | $1.26 | $1.27 | $1.27 | 5,183,900 |
| 2020-09-10 | $1.27 | $1.28 | $1.26 | $1.27 | $1.27 | 6,054,300 |
| 2020-09-09 | $1.29 | $1.29 | $1.27 | $1.27 | $1.27 | 5,264,900 |
| 2020-09-08 | $1.30 | $1.31 | $1.29 | $1.30 | $1.30 | 3,623,700 |
| 2020-09-07 | $1.32 | $1.33 | $1.30 | $1.30 | $1.30 | 4,800,700 |
| 2020-09-04 | $1.34 | $1.34 | $1.32 | $1.32 | $1.32 | 4,333,400 |
| 2020-09-03 | $1.34 | $1.36 | $1.34 | $1.34 | $1.34 | 3,027,500 |
| 2020-09-02 | $1.35 | $1.35 | $1.33 | $1.35 | $1.35 | 6,098,100 |
| 2020-09-01 | $1.34 | $1.34 | $1.34 | $1.34 | $1.34 | 4,571,300 |
| 2020-08-31 | $1.36 | $1.39 | $1.34 | $1.34 | $1.34 | 6,728,000 |
| 2020-08-28 | $1.31 | $1.35 | $1.31 | $1.35 | $1.35 | 8,528,400 |
| 2020-08-27 | $1.31 | $1.31 | $1.30 | $1.31 | $1.31 | 5,130,300 |
| 2020-08-26 | $1.31 | $1.32 | $1.30 | $1.30 | $1.30 | 5,118,000 |
| 2020-08-25 | $1.32 | $1.33 | $1.31 | $1.31 | $1.31 | 6,079,500 |
| 2020-08-24 | $1.31 | $1.32 | $1.31 | $1.32 | $1.32 | 4,355,900 |
| 2020-08-21 | $1.31 | $1.32 | $1.30 | $1.31 | $1.31 | 3,480,900 |
| 2020-08-20 | $1.30 | $1.31 | $1.30 | $1.30 | $1.30 | 4,571,500 |
| 2020-08-19 | $1.32 | $1.33 | $1.32 | $1.32 | $1.32 | 5,876,800 |
| 2020-08-18 | $1.32 | $1.33 | $1.32 | $1.32 | $1.32 | 3,715,500 |
| 2020-08-17 | $1.29 | $1.32 | $1.29 | $1.32 | $1.32 | 5,047,400 |
| 2020-08-14 | $1.29 | $1.29 | $1.28 | $1.29 | $1.29 | 5,271,700 |
| 2020-08-13 | $1.29 | $1.29 | $1.28 | $1.28 | $1.28 | 4,915,900 |
| 2020-08-12 | $1.28 | $1.28 | $1.26 | $1.28 | $1.28 | 4,123,400 |
| 2020-08-11 | $1.31 | $1.32 | $1.30 | $1.30 | $1.30 | 3,130,600 |
| 2020-08-10 | $1.30 | $1.31 | $1.29 | $1.31 | $1.31 | 3,159,400 |
| 2020-08-07 | $1.31 | $1.31 | $1.29 | $1.30 | $1.30 | 4,652,000 |
| 2020-08-06 | $1.32 | $1.32 | $1.30 | $1.31 | $1.31 | 3,883,300 |
| 2020-08-05 | $1.30 | $1.31 | $1.29 | $1.31 | $1.31 | 7,867,600 |
| 2020-08-04 | $1.30 | $1.31 | $1.29 | $1.30 | $1.30 | 6,809,400 |
| 2020-08-03 | $1.28 | $1.30 | $1.28 | $1.29 | $1.29 | 5,321,100 |
| 2020-07-31 | $1.27 | $1.28 | $1.26 | $1.27 | $1.27 | 13,921,800 |
| 2020-07-30 | $1.26 | $1.27 | $1.26 | $1.26 | $1.26 | 6,560,800 |
| 2020-07-29 | $1.23 | $1.26 | $1.23 | $1.26 | $1.26 | 6,008,900 |
| 2020-07-28 | $1.24 | $1.24 | $1.23 | $1.23 | $1.23 | 3,255,800 |
| 2020-07-27 | $1.23 | $1.23 | $1.22 | $1.23 | $1.23 | 5,597,280 |
| 2020-07-24 | $1.25 | $1.25 | $1.21 | $1.22 | $1.22 | 8,306,000 |
| 2020-07-23 | $1.26 | $1.27 | $1.24 | $1.26 | $1.26 | 6,721,600 |
| 2020-07-22 | $1.25 | $1.28 | $1.25 | $1.26 | $1.26 | 7,394,400 |
| 2020-07-21 | $1.24 | $1.25 | $1.24 | $1.25 | $1.25 | 2,904,800 |
| 2020-07-20 | $1.22 | $1.24 | $1.21 | $1.24 | $1.24 | 5,610,300 |
| 2020-07-17 | $1.20 | $1.22 | $1.20 | $1.21 | $1.21 | 4,028,600 |
| 2020-07-16 | $1.24 | $1.26 | $1.19 | $1.20 | $1.20 | 7,104,400 |
| 2020-07-15 | $1.28 | $1.28 | $1.23 | $1.24 | $1.24 | 10,675,300 |
| 2020-07-14 | $1.26 | $1.26 | $1.23 | $1.24 | $1.24 | 9,178,000 |
| 2020-07-13 | $1.22 | $1.26 | $1.22 | $1.26 | $1.26 | 9,822,400 |
| 2020-07-10 | $1.26 | $1.28 | $1.22 | $1.22 | $1.22 | 9,125,700 |
| 2020-07-09 | $1.22 | $1.24 | $1.22 | $1.24 | $1.24 | 11,083,900 |
| 2020-07-08 | $1.20 | $1.22 | $1.15 | $1.22 | $1.22 | 7,902,600 |
| 2020-07-07 | $1.20 | $1.23 | $1.20 | $1.21 | $1.21 | 10,222,900 |
| 2020-07-06 | $1.15 | $1.20 | $1.15 | $1.20 | $1.20 | 8,964,800 |
| 2020-07-03 | $1.14 | $1.15 | $1.10 | $1.14 | $1.14 | 5,608,700 |
| 2020-07-02 | $1.13 | $1.14 | $1.13 | $1.14 | $1.14 | 4,382,500 |
| 2020-07-01 | $1.11 | $1.13 | $1.11 | $1.13 | $1.13 | 8,132,400 |
| 2020-06-30 | $1.10 | $1.11 | $1.10 | $1.11 | $1.11 | 10,796,100 |
| 2020-06-29 | $1.10 | $1.10 | $1.07 | $1.10 | $1.10 | 9,075,000 |
| 2020-06-26 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 0 |
| 2020-06-25 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 0 |
| 2020-06-24 | $1.09 | $1.10 | $1.09 | $1.10 | $1.10 | 7,956,100 |
| 2020-06-23 | $1.09 | $1.09 | $1.09 | $1.09 | $1.09 | 7,942,800 |
| 2020-06-22 | $1.09 | $1.09 | $1.08 | $1.09 | $1.09 | 5,879,660 |
| 2020-06-19 | $1.08 | $1.09 | $1.08 | $1.09 | $1.09 | 8,210,300 |
| 2020-06-18 | $1.07 | $1.08 | $1.07 | $1.08 | $1.08 | 4,278,400 |
| 2020-06-17 | $1.07 | $1.08 | $1.07 | $1.07 | $1.07 | 8,162,200 |
| 2020-06-16 | $1.06 | $1.07 | $1.06 | $1.07 | $1.07 | 6,336,700 |
| 2020-06-15 | $1.06 | $1.06 | $1.05 | $1.05 | $1.05 | 7,059,300 |
| 2020-06-12 | $1.04 | $1.06 | $1.04 | $1.05 | $1.05 | 7,176,300 |
| 2020-06-11 | $1.06 | $1.06 | $1.05 | $1.05 | $1.05 | 7,743,500 |
| 2020-06-10 | $1.06 | $1.07 | $1.06 | $1.06 | $1.06 | 7,945,100 |
| 2020-06-09 | $1.06 | $1.06 | $1.06 | $1.06 | $1.06 | 7,890,000 |
| 2020-06-08 | $1.04 | $1.06 | $1.04 | $1.06 | $1.06 | 11,108,600 |
| 2020-06-05 | $1.05 | $1.05 | $1.04 | $1.05 | $1.05 | 9,122,300 |
| 2020-06-04 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 6,948,800 |
| 2020-06-03 | $1.05 | $1.06 | $1.05 | $1.05 | $1.05 | 9,069,900 |
| 2020-06-02 | $1.05 | $1.05 | $1.04 | $1.05 | $1.05 | 7,242,300 |
| 2020-06-01 | $1.04 | $1.05 | $0.94 | $1.05 | $1.05 | 9,091,900 |
| 2020-05-29 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 6,038,200 |
| 2020-05-28 | $1.03 | $1.03 | $1.02 | $1.03 | $1.03 | 3,918,900 |
| 2020-05-27 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 4,677,700 |
| 2020-05-26 | $1.02 | $1.03 | $1.02 | $1.03 | $1.03 | 3,617,600 |
| 2020-05-25 | $1.01 | $1.02 | $1.01 | $1.02 | $1.02 | 6,756,100 |
| 2020-05-22 | $1.03 | $1.03 | $1.02 | $1.02 | $1.02 | 6,002,800 |
| 2020-05-21 | $1.04 | $1.04 | $1.03 | $1.03 | $1.03 | 8,671,300 |
| 2020-05-20 | $1.04 | $1.04 | $1.04 | $1.04 | $1.04 | 7,488,200 |
| 2020-05-19 | $1.04 | $1.05 | $1.04 | $1.04 | $1.04 | 6,280,000 |
| 2020-05-18 | $1.03 | $1.04 | $1.03 | $1.04 | $1.04 | 8,495,100 |
| 2020-05-15 | $1.04 | $1.04 | $1.03 | $1.03 | $1.03 | 7,156,100 |
| 2020-05-14 | $1.04 | $1.04 | $1.03 | $1.03 | $1.03 | 9,677,740 |
| 2020-05-13 | $1.02 | $1.04 | $1.02 | $1.04 | $1.04 | 9,836,390 |
| 2020-05-12 | $1.04 | $1.04 | $1.03 | $1.04 | $1.04 | 6,910,830 |
| 2020-05-11 | $1.04 | $1.05 | $1.04 | $1.04 | $1.04 | 10,725,800 |
| 2020-05-08 | $1.02 | $1.04 | $1.02 | $1.04 | $1.04 | 11,214,400 |
| 2020-05-07 | $1.03 | $1.03 | $1.01 | $1.01 | $1.01 | 9,873,740 |
| 2020-05-06 | $1.02 | $1.03 | $1.02 | $1.03 | $1.03 | 9,020,100 |
| 2020-05-05 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 0 |
| 2020-05-04 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 0 |
| 2020-05-01 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 0 |
| 2020-04-30 | $1.02 | $1.03 | $1.02 | $1.03 | $1.03 | 8,813,400 |
| 2020-04-29 | $1.01 | $1.02 | $1.01 | $1.02 | $1.02 | 8,849,800 |
| 2020-04-28 | $1.01 | $1.01 | $1.00 | $1.01 | $1.01 | 8,524,400 |
| 2020-04-27 | $1.01 | $1.02 | $1.01 | $1.01 | $1.01 | 8,539,600 |
| 2020-04-24 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 6,278,400 |
| 2020-04-23 | $1.01 | $1.02 | $1.01 | $1.01 | $1.01 | 7,710,600 |
| 2020-04-22 | $1.00 | $1.01 | $1.00 | $1.01 | $1.01 | 6,080,300 |
| 2020-04-21 | $1.01 | $1.01 | $1.00 | $1.00 | $1.00 | 8,331,400 |
| 2020-04-20 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 2,145,400 |
| 2020-04-17 | $1.00 | $1.01 | $1.00 | $1.01 | $1.01 | 6,477,500 |
| 2020-04-16 | $1.00 | $1.01 | $1.00 | $1.01 | $1.01 | 6,893,500 |
| 2020-04-15 | $1.01 | $1.01 | $1.00 | $1.00 | $1.00 | 5,764,300 |
| 2020-04-14 | $1.00 | $1.01 | $1.00 | $1.01 | $1.01 | 9,257,790 |
| 2020-04-13 | $0.99 | $1.00 | $0.99 | $0.99 | $0.99 | 7,543,700 |
| 2020-04-10 | $1.00 | $1.01 | $0.99 | $1.00 | $1.00 | 8,482,500 |
| 2020-04-09 | $1.01 | $1.01 | $1.00 | $1.00 | $1.00 | 9,113,400 |
| 2020-04-08 | $0.99 | $1.00 | $0.99 | $1.00 | $1.00 | 4,353,400 |
| 2020-04-07 | $0.99 | $1.00 | $0.99 | $1.00 | $1.00 | 9,929,400 |
| 2020-04-06 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 0 |
| 2020-04-03 | $0.98 | $0.99 | $0.98 | $0.98 | $0.98 | 6,631,700 |
| 2020-04-02 | $0.97 | $0.99 | $0.97 | $0.99 | $0.99 | 6,161,150 |
| 2020-04-01 | $0.98 | $0.99 | $0.97 | $0.98 | $0.98 | 4,900,600 |
| 2020-03-31 | $0.98 | $0.98 | $0.97 | $0.98 | $0.98 | 9,253,700 |
| 2020-03-30 | $0.91 | $0.98 | $0.91 | $0.98 | $0.98 | 6,723,600 |
| 2020-03-27 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 10,059,300 |
| 2020-03-26 | $0.97 | $0.99 | $0.97 | $0.98 | $0.98 | 9,896,200 |
| 2020-03-25 | $0.98 | $0.99 | $0.98 | $0.98 | $0.98 | 10,666,800 |
| 2020-03-24 | $0.96 | $0.97 | $0.95 | $0.97 | $0.97 | 7,747,700 |
| 2020-03-23 | $0.94 | $0.95 | $0.94 | $0.94 | $0.94 | 8,402,500 |
| 2020-03-20 | $0.97 | $1.00 | $0.95 | $0.97 | $0.97 | 7,145,300 |
| 2020-03-19 | $0.96 | $0.96 | $0.92 | $0.94 | $0.94 | 6,497,600 |
| 2020-03-18 | $0.98 | $0.98 | $0.96 | $0.96 | $0.96 | 6,059,600 |
| 2020-03-17 | $0.99 | $0.99 | $0.95 | $0.97 | $0.97 | 7,492,000 |
| 2020-03-16 | $1.00 | $1.00 | $0.97 | $0.97 | $0.97 | 6,128,000 |
| 2020-03-13 | $0.98 | $1.01 | $0.97 | $1.00 | $1.00 | 5,588,100 |
| 2020-03-12 | $1.02 | $1.02 | $1.01 | $1.01 | $1.01 | 7,213,000 |
| 2020-03-11 | $1.04 | $1.04 | $1.02 | $1.02 | $1.02 | 8,977,000 |
| 2020-03-10 | $1.02 | $1.03 | $1.01 | $1.03 | $1.03 | 7,498,010 |
| 2020-03-09 | $1.03 | $1.03 | $1.02 | $1.02 | $1.02 | 9,901,600 |
| 2020-03-06 | $1.04 | $1.05 | $1.04 | $1.04 | $1.04 | 11,954,100 |
| 2020-03-05 | $1.04 | $1.05 | $1.04 | $1.05 | $1.05 | 16,492,780 |
| 2020-03-04 | $1.03 | $1.04 | $1.03 | $1.04 | $1.04 | 16,478,100 |
| 2020-03-03 | $1.03 | $1.04 | $1.03 | $1.03 | $1.03 | 11,414,800 |
| 2020-03-02 | $1.00 | $1.04 | $1.00 | $1.03 | $1.03 | 14,074,100 |
| 2020-02-28 | $1.02 | $1.02 | $1.00 | $1.00 | $1.00 | 12,432,400 |
| 2020-02-27 | $1.02 | $1.03 | $1.02 | $1.03 | $1.03 | 12,356,500 |
| 2020-02-26 | $1.03 | $1.03 | $1.02 | $1.02 | $1.02 | 17,909,700 |
| 2020-02-25 | $1.03 | $1.03 | $1.02 | $1.03 | $1.03 | 14,148,100 |
| 2020-02-24 | $1.04 | $1.04 | $1.03 | $1.04 | $1.04 | 17,047,070 |
| 2020-02-21 | $1.03 | $1.04 | $1.03 | $1.04 | $1.04 | 19,121,580 |
| 2020-02-20 | $1.02 | $1.04 | $1.02 | $1.03 | $1.03 | 12,605,400 |
| 2020-02-19 | $1.02 | $1.03 | $1.02 | $1.02 | $1.02 | 16,194,600 |
| 2020-02-18 | $0.96 | $1.03 | $0.96 | $1.02 | $1.02 | 15,779,200 |
| 2020-02-17 | $1.01 | $1.03 | $1.01 | $1.03 | $1.03 | 11,571,600 |
| 2020-02-14 | $1.00 | $1.01 | $1.00 | $1.01 | $1.01 | 13,697,600 |
| 2020-02-13 | $1.00 | $1.01 | $1.00 | $1.00 | $1.00 | 12,831,700 |
| 2020-02-12 | $1.00 | $1.01 | $1.00 | $1.01 | $1.01 | 6,812,700 |
| 2020-02-11 | $0.99 | $1.00 | $0.99 | $1.00 | $1.00 | 6,820,590 |
| 2020-02-10 | $0.99 | $1.00 | $0.98 | $0.99 | $0.99 | 15,089,700 |
| 2020-02-07 | $0.99 | $0.99 | $0.98 | $0.99 | $0.99 | 8,951,590 |
| 2020-02-06 | $0.98 | $1.00 | $0.98 | $0.99 | $0.99 | 8,434,500 |
| 2020-02-05 | $0.97 | $0.98 | $0.97 | $0.98 | $0.98 | 6,590,300 |
| 2020-02-04 | $0.90 | $0.97 | $0.90 | $0.97 | $0.97 | 5,765,110 |
| 2020-02-03 | $0.91 | $0.95 | $0.91 | $0.91 | $0.91 | 17,705,110 |
| 2020-01-31 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 0 |
| 2020-01-30 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 0 |
| 2020-01-29 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 0 |
| 2020-01-28 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 0 |
| 2020-01-27 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 0 |
| 2020-01-24 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 0 |
| 2020-01-23 | $1.03 | $1.03 | $1.00 | $1.01 | $1.01 | 11,485,300 |
| 2020-01-22 | $1.03 | $1.03 | $1.02 | $1.03 | $1.03 | 9,078,900 |
| 2020-01-21 | $1.04 | $1.04 | $1.03 | $1.03 | $1.03 | 6,635,800 |
| 2020-01-20 | $1.04 | $1.04 | $1.04 | $1.04 | $1.04 | 9,492,150 |
| 2020-01-17 | $1.04 | $1.04 | $1.04 | $1.04 | $1.04 | 5,287,700 |
| 2020-01-16 | $1.04 | $1.04 | $1.04 | $1.04 | $1.04 | 9,530,700 |
| 2020-01-15 | $1.05 | $1.05 | $1.04 | $1.04 | $1.04 | 13,496,800 |
| 2020-01-14 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 15,825,300 |
| 2020-01-13 | $1.04 | $1.05 | $1.04 | $1.05 | $1.05 | 15,345,640 |
| 2020-01-10 | $1.04 | $1.04 | $1.04 | $1.04 | $1.04 | 12,109,300 |
| 2020-01-09 | $1.04 | $1.05 | $1.04 | $1.04 | $1.04 | 21,916,600 |
| 2020-01-08 | $1.04 | $1.04 | $1.03 | $1.03 | $1.03 | 25,312,400 |
| 2020-01-07 | $1.03 | $1.04 | $1.03 | $1.04 | $1.04 | 18,434,300 |
| 2020-01-06 | $1.04 | $1.05 | $1.03 | $1.04 | $1.04 | 20,905,960 |
| 2020-01-03 | $1.04 | $1.05 | $1.04 | $1.04 | $1.04 | 27,317,400 |
| 2020-01-02 | $1.04 | $1.05 | $1.04 | $1.04 | $1.04 | 29,993,200 |
| 2020-01-01 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 0 |
| 2019-12-31 | $1.03 | $1.04 | $1.03 | $1.03 | $1.03 | 26,347,200 |
| 2019-12-30 | $1.02 | $1.03 | $1.01 | $1.03 | $1.03 | 20,800,600 |
| 2019-12-27 | $1.02 | $1.03 | $1.02 | $1.02 | $1.02 | 33,701,600 |
| 2019-12-26 | $1.01 | $1.02 | $1.01 | $1.02 | $1.02 | 18,669,640 |
| 2019-12-25 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 17,677,700 |
| 2019-12-24 | $1.01 | $1.02 | $1.01 | $1.01 | $1.01 | 14,811,900 |
| 2019-12-23 | $1.02 | $1.02 | $1.01 | $1.01 | $1.01 | 25,816,400 |
| 2019-12-20 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 28,667,180 |
| 2019-12-19 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 57,041,000 |
| 2019-12-18 | $1.02 | $1.02 | $1.01 | $1.01 | $1.01 | 50,012,500 |
| 2019-12-17 | $1.01 | $1.02 | $1.01 | $1.01 | $1.01 | 64,153,490 |
| 2019-12-16 | $1.00 | $1.01 | $1.00 | $1.01 | $1.01 | 50,409,600 |
| 2019-12-13 | $1.00 | $1.01 | $1.00 | $1.00 | $1.00 | 74,040,800 |
| 2019-12-12 | $0.99 | $1.00 | $0.99 | $0.99 | $0.99 | 30,354,000 |
| 2019-12-11 | $0.99 | $1.00 | $0.99 | $0.99 | $0.99 | 30,693,200 |
| 2019-12-10 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 32,892,400 |
| 2019-12-09 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 28,507,000 |
| 2019-12-06 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 24,186,000 |
| 2019-12-05 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 25,339,100 |
| 2019-12-04 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 21,170,100 |
| 2019-12-03 | $0.98 | $0.99 | $0.98 | $0.98 | $0.98 | 23,726,560 |
| 2019-12-02 | $0.98 | $0.99 | $0.98 | $0.98 | $0.98 | 25,475,300 |
| 2019-11-29 | $0.99 | $0.99 | $0.98 | $0.98 | $0.98 | 24,146,500 |
| 2019-11-28 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 34,966,890 |
| 2019-11-27 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 22,698,200 |
| 2019-11-26 | $0.99 | $1.00 | $0.99 | $0.99 | $0.99 | 22,719,900 |
| 2019-11-25 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 27,232,100 |
| 2019-11-22 | $1.00 | $1.00 | $0.98 | $0.99 | $0.99 | 28,191,900 |
| 2019-11-21 | $0.99 | $1.00 | $0.99 | $0.99 | $0.99 | 22,639,300 |
| 2019-11-20 | $1.00 | $1.00 | $0.99 | $1.00 | $1.00 | 30,367,800 |
| 2019-11-19 | $0.99 | $1.00 | $0.99 | $1.00 | $1.00 | 67,639,630 |
| 2019-11-18 | $0.99 | $1.00 | $0.99 | $0.99 | $0.99 | 40,047,700 |
Da Cheng Fund Management Company. Ltd (515520) News Headlines
Recent Da Cheng Fund Management Company. Ltd (515520) News
Similar Companies to Da Cheng Fund Management Company. Ltd (515520) 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 | -- | -- | -- |