Fullgoal Fund Management Company Ltd (515820) Exchange: SHG
Data as of July 11, 2025
$1.16 ($0.00) 0.00%
Fullgoal Fund Management Company Ltd - Daily Information
Click for more stock information on Fullgoal Fund Management Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $1.16 |
| Previous Close | $1.16 |
| High | $1.17 |
| Low | $1.13 |
| Adjusted Open | $1.16 |
| Previous Adjusted Close | $1.16 |
| Adjusted High | $1.17 |
| Adjusted Low | $1.13 |
About Fullgoal Fund Management Company Ltd (515820)
Fullgoal Fund Management Co Ltd
Invest in Fullgoal Fund Management Company Ltd (515820)
Historical Stock Data for Fullgoal Fund Management Company Ltd (515820)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-28 | $1.16 | $1.17 | $1.13 | $1.16 | $1.16 | 25,300 |
| 2022-09-27 | $1.16 | $1.16 | $1.15 | $1.16 | $1.16 | 4,320,480 |
| 2022-09-26 | $1.17 | $1.17 | $1.15 | $1.15 | $1.15 | 400 |
| 2022-09-23 | $1.17 | $1.17 | $1.17 | $1.17 | $1.17 | 7,200 |
| 2022-09-22 | $1.17 | $1.18 | $1.17 | $1.17 | $1.17 | 1,300 |
| 2022-09-21 | $1.18 | $1.19 | $1.18 | $1.18 | $1.18 | 7,600 |
| 2022-09-20 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 700 |
| 2022-09-19 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 200 |
| 2022-09-16 | $1.20 | $1.20 | $1.18 | $1.18 | $1.18 | 10,900 |
| 2022-09-15 | $1.23 | $1.24 | $1.21 | $1.22 | $1.22 | 13,700 |
| 2022-09-14 | $1.21 | $1.23 | $1.21 | $1.23 | $1.23 | 10,700 |
| 2022-09-13 | $1.24 | $1.24 | $1.24 | $1.24 | $1.24 | 7,300 |
| 2022-09-12 | $1.24 | $1.24 | $1.24 | $1.24 | $1.24 | 0 |
| 2022-09-09 | $1.23 | $1.24 | $1.23 | $1.24 | $1.24 | 31,100 |
| 2022-09-08 | $1.22 | $1.23 | $1.22 | $1.23 | $1.23 | 18,200 |
| 2022-09-07 | $1.22 | $1.22 | $1.22 | $1.22 | $1.22 | 1,400 |
| 2022-09-06 | $1.21 | $1.22 | $1.21 | $1.22 | $1.22 | 2,826,200 |
| 2022-09-05 | $1.20 | $1.21 | $1.20 | $1.21 | $1.21 | 2,592,600 |
| 2022-09-02 | $1.21 | $1.21 | $1.20 | $1.21 | $1.21 | 230,600 |
| 2022-09-01 | $1.22 | $1.22 | $1.21 | $1.21 | $1.21 | 200,700 |
| 2022-08-31 | $1.23 | $1.23 | $1.22 | $1.22 | $1.22 | 301,300 |
| 2022-08-30 | $1.24 | $1.24 | $1.22 | $1.23 | $1.23 | 1,672,900 |
| 2022-08-29 | $1.24 | $1.24 | $1.24 | $1.24 | $1.24 | 0 |
| 2022-08-26 | $1.24 | $1.25 | $1.24 | $1.24 | $1.24 | 1,726,000 |
| 2022-08-25 | $1.24 | $1.25 | $1.23 | $1.25 | $1.25 | 3,551,500 |
| 2022-08-24 | $1.27 | $1.27 | $1.25 | $1.25 | $1.25 | 5,480,800 |
| 2022-08-23 | $1.27 | $1.27 | $1.26 | $1.27 | $1.27 | 19,384,600 |
| 2022-08-22 | $1.26 | $1.27 | $1.26 | $1.27 | $1.27 | 1,890,500 |
| 2022-08-19 | $1.27 | $1.27 | $1.26 | $1.26 | $1.26 | 1,559,400 |
| 2022-08-18 | $1.28 | $1.28 | $1.27 | $1.27 | $1.27 | 761,100 |
| 2022-08-17 | $1.27 | $1.28 | $1.27 | $1.28 | $1.28 | 1,244,200 |
| 2022-08-16 | $1.27 | $1.28 | $1.27 | $1.27 | $1.27 | 1,636,700 |
| 2022-08-15 | $1.27 | $1.28 | $1.27 | $1.27 | $1.27 | 1,112,200 |
| 2022-08-12 | $1.27 | $1.28 | $1.27 | $1.27 | $1.27 | 2,797,800 |
| 2022-08-11 | $1.25 | $1.27 | $1.25 | $1.27 | $1.27 | 2,924,300 |
| 2022-08-10 | $1.26 | $1.26 | $1.25 | $1.25 | $1.25 | 2,264,000 |
| 2022-08-09 | $1.26 | $1.26 | $1.26 | $1.26 | $1.26 | 1,950,800 |
| 2022-08-08 | $1.26 | $1.26 | $1.26 | $1.26 | $1.26 | 1,902,300 |
| 2022-08-05 | $1.24 | $1.26 | $1.24 | $1.25 | $1.25 | 55,094,800 |
| 2022-08-04 | $1.24 | $1.24 | $1.23 | $1.24 | $1.24 | 19,756,600 |
| 2022-08-03 | $1.25 | $1.25 | $1.23 | $1.23 | $1.23 | 1,663,900 |
| 2022-08-02 | $1.24 | $1.25 | $1.23 | $1.24 | $1.24 | 2,871,800 |
| 2022-08-01 | $1.25 | $1.27 | $1.25 | $1.26 | $1.26 | 18,090,600 |
| 2022-07-29 | $1.27 | $1.27 | $1.26 | $1.26 | $1.26 | 1,271,100 |
| 2022-07-28 | $1.27 | $1.28 | $1.27 | $1.27 | $1.27 | 1,652,300 |
| 2022-07-27 | $1.27 | $1.27 | $1.27 | $1.27 | $1.27 | 12,061,000 |
| 2022-07-26 | $1.27 | $1.28 | $1.27 | $1.27 | $1.27 | 16,999,400 |
| 2022-07-25 | $1.27 | $1.27 | $1.26 | $1.27 | $1.27 | 1,487,200 |
| 2022-07-22 | $1.28 | $1.28 | $1.26 | $1.27 | $1.27 | 5,398,300 |
| 2022-07-21 | $1.28 | $1.28 | $1.28 | $1.28 | $1.28 | 1,201,200 |
| 2022-07-20 | $1.29 | $1.29 | $1.28 | $1.28 | $1.28 | 400,200 |
| 2022-07-19 | $1.29 | $1.29 | $1.27 | $1.28 | $1.28 | 1,482,100 |
| 2022-07-18 | $1.27 | $1.29 | $1.27 | $1.28 | $1.28 | 341,900 |
| 2022-07-15 | $1.29 | $1.29 | $1.27 | $1.27 | $1.27 | 1,988,400 |
| 2022-07-14 | $1.28 | $1.30 | $1.28 | $1.28 | $1.28 | 931,400 |
| 2022-07-13 | $1.28 | $1.29 | $1.28 | $1.28 | $1.28 | 2,655,200 |
| 2022-07-12 | $1.29 | $1.29 | $1.28 | $1.28 | $1.28 | 1,116,700 |
| 2022-07-11 | $1.30 | $1.30 | $1.29 | $1.30 | $1.30 | 904,000 |
| 2022-07-08 | $1.32 | $1.33 | $1.31 | $1.31 | $1.31 | 1,529,500 |
| 2022-07-07 | $1.31 | $1.32 | $1.31 | $1.32 | $1.32 | 1,910,300 |
| 2022-07-06 | $1.32 | $1.33 | $1.31 | $1.31 | $1.31 | 1,152,800 |
| 2022-07-05 | $1.33 | $1.33 | $1.32 | $1.33 | $1.33 | 563,100 |
| 2022-07-04 | $1.32 | $1.33 | $1.31 | $1.33 | $1.33 | 949,800 |
| 2022-07-01 | $1.33 | $1.33 | $1.32 | $1.32 | $1.32 | 2,083,500 |
| 2022-06-30 | $1.32 | $1.34 | $1.32 | $1.33 | $1.33 | 2,476,600 |
| 2022-06-29 | $1.33 | $1.33 | $1.31 | $1.31 | $1.31 | 1,998,700 |
| 2022-06-28 | $1.31 | $1.33 | $1.31 | $1.33 | $1.33 | 3,018,300 |
| 2022-06-27 | $1.30 | $1.32 | $1.30 | $1.32 | $1.32 | 2,981,800 |
| 2022-06-24 | $1.29 | $1.30 | $1.29 | $1.30 | $1.30 | 1,580,600 |
| 2022-06-23 | $1.27 | $1.28 | $1.26 | $1.28 | $1.28 | 480,200 |
| 2022-06-22 | $1.28 | $1.28 | $1.26 | $1.26 | $1.26 | 330,100 |
| 2022-06-21 | $1.28 | $1.29 | $1.27 | $1.28 | $1.28 | 820,100 |
| 2022-06-20 | $1.28 | $1.29 | $1.27 | $1.28 | $1.28 | 1,571,400 |
| 2022-06-17 | $1.26 | $1.28 | $1.26 | $1.28 | $1.28 | 762,700 |
| 2022-06-16 | $1.27 | $1.27 | $1.26 | $1.26 | $1.26 | 508,100 |
| 2022-06-15 | $1.26 | $1.28 | $1.26 | $1.27 | $1.27 | 775,500 |
| 2022-06-14 | $1.24 | $1.25 | $1.23 | $1.25 | $1.25 | 401,000 |
| 2022-06-13 | $1.25 | $1.25 | $1.24 | $1.24 | $1.24 | 100,100 |
| 2022-06-10 | $1.24 | $1.26 | $1.24 | $1.26 | $1.26 | 156,100 |
| 2022-06-09 | $1.23 | $1.25 | $1.23 | $1.24 | $1.24 | 402,100 |
| 2022-06-08 | $1.24 | $1.25 | $1.23 | $1.23 | $1.23 | 501,800 |
| 2022-06-07 | $1.24 | $1.24 | $1.24 | $1.24 | $1.24 | 333,300 |
| 2022-06-06 | $1.22 | $1.23 | $1.22 | $1.23 | $1.23 | 1,032,400 |
| 2022-06-02 | $1.21 | $1.21 | $1.21 | $1.21 | $1.21 | 231,600 |
| 2022-06-01 | $1.21 | $1.21 | $1.21 | $1.21 | $1.21 | 948,200 |
| 2022-05-31 | $1.20 | $1.21 | $1.20 | $1.21 | $1.21 | 1,108,900 |
| 2022-05-30 | $1.18 | $1.19 | $1.18 | $1.19 | $1.19 | 174,700 |
| 2022-05-27 | $1.19 | $1.19 | $1.18 | $1.18 | $1.18 | 904,600 |
| 2022-05-26 | $1.18 | $1.19 | $1.18 | $1.18 | $1.18 | 505,900 |
| 2022-05-25 | $1.17 | $1.17 | $1.17 | $1.17 | $1.17 | 100,500 |
| 2022-05-24 | $1.19 | $1.19 | $1.17 | $1.17 | $1.17 | 512,600 |
| 2022-05-23 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 410,000 |
| 2022-05-20 | $1.18 | $1.20 | $1.18 | $1.20 | $1.20 | 229,200 |
| 2022-05-19 | $1.16 | $1.18 | $1.16 | $1.18 | $1.18 | 323,900 |
| 2022-05-18 | $1.18 | $1.18 | $1.17 | $1.17 | $1.17 | 1,092,600 |
| 2022-05-17 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 405,000 |
| 2022-05-16 | $1.17 | $1.17 | $1.17 | $1.17 | $1.17 | 404,400 |
| 2022-05-13 | $1.17 | $1.18 | $1.17 | $1.18 | $1.18 | 400,000 |
| 2022-05-12 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 400,000 |
| 2022-05-11 | $1.17 | $1.17 | $1.17 | $1.17 | $1.17 | 401,100 |
| 2022-05-10 | $1.14 | $1.15 | $1.14 | $1.15 | $1.15 | 400,300 |
| 2022-05-09 | $1.14 | $1.14 | $1.14 | $1.14 | $1.14 | 401,000 |
| 2022-05-06 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 906,100 |
| 2022-05-05 | $1.17 | $1.18 | $1.17 | $1.17 | $1.17 | 436,900 |
| 2022-05-04 | $1.17 | $1.17 | $1.17 | $1.17 | $1.17 | 0 |
| 2022-05-03 | $1.17 | $1.17 | $1.17 | $1.17 | $1.17 | 0 |
| 2022-04-29 | $1.15 | $1.17 | $1.15 | $1.17 | $1.17 | 400,000 |
| 2022-04-28 | $1.14 | $1.14 | $1.14 | $1.14 | $1.14 | 1,143,000 |
| 2022-04-27 | $1.10 | $1.13 | $1.10 | $1.13 | $1.13 | 523,100 |
| 2022-04-26 | $1.11 | $1.13 | $1.10 | $1.10 | $1.10 | 411,300 |
| 2022-04-25 | $1.15 | $1.15 | $1.12 | $1.12 | $1.12 | 851,800 |
| 2022-04-22 | $1.17 | $1.18 | $1.16 | $1.18 | $1.18 | 1,159,100 |
| 2022-04-21 | $1.18 | $1.18 | $1.17 | $1.17 | $1.17 | 579,900 |
| 2022-04-20 | $1.22 | $1.22 | $1.20 | $1.20 | $1.20 | 680,500 |
| 2022-04-19 | $1.23 | $1.23 | $1.22 | $1.22 | $1.22 | 1,214,600 |
| 2022-04-18 | $1.22 | $1.23 | $1.22 | $1.22 | $1.22 | 406,800 |
| 2022-04-15 | $1.22 | $1.23 | $1.22 | $1.23 | $1.23 | 957,000 |
| 2022-04-14 | $1.22 | $1.24 | $1.22 | $1.23 | $1.23 | 821,200 |
| 2022-04-13 | $1.22 | $1.22 | $1.22 | $1.22 | $1.22 | 1,024,700 |
| 2022-04-12 | $1.21 | $1.21 | $1.20 | $1.21 | $1.21 | 1,029,900 |
| 2022-04-11 | $1.22 | $1.23 | $1.21 | $1.21 | $1.21 | 209,900 |
| 2022-04-08 | $1.23 | $1.25 | $1.23 | $1.24 | $1.24 | 1,222,700 |
| 2022-04-07 | $1.26 | $1.26 | $1.24 | $1.24 | $1.24 | 458,600 |
| 2022-04-06 | $1.26 | $1.26 | $1.26 | $1.26 | $1.26 | 668,900 |
| 2022-04-05 | $1.26 | $1.26 | $1.26 | $1.26 | $1.26 | 0 |
| 2022-04-04 | $1.26 | $1.26 | $1.26 | $1.26 | $1.26 | 0 |
| 2022-04-01 | $1.26 | $1.26 | $1.26 | $1.26 | $1.26 | 630,200 |
| 2022-03-31 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 608,400 |
| 2022-03-30 | $1.24 | $1.25 | $1.24 | $1.25 | $1.25 | 458,600 |
| 2022-03-29 | $1.24 | $1.24 | $1.22 | $1.23 | $1.23 | 432,400 |
| 2022-03-28 | $1.24 | $1.24 | $1.22 | $1.23 | $1.23 | 513,400 |
| 2022-03-25 | $1.25 | $1.25 | $1.24 | $1.24 | $1.24 | 622,100 |
| 2022-03-24 | $1.26 | $1.26 | $1.26 | $1.26 | $1.26 | 255,100 |
| 2022-03-23 | $1.26 | $1.27 | $1.26 | $1.26 | $1.26 | 413,300 |
| 2022-03-22 | $1.26 | $1.26 | $1.25 | $1.26 | $1.26 | 16,700 |
| 2022-03-21 | $1.26 | $1.26 | $1.25 | $1.26 | $1.26 | 232,900 |
| 2022-03-18 | $1.25 | $1.26 | $1.24 | $1.26 | $1.26 | 319,100 |
| 2022-03-17 | $1.24 | $1.26 | $1.24 | $1.25 | $1.25 | 454,900 |
| 2022-03-16 | $1.18 | $1.22 | $1.17 | $1.22 | $1.22 | 310,600 |
| 2022-03-15 | $1.24 | $1.24 | $1.18 | $1.18 | $1.18 | 601,000 |
| 2022-03-14 | $1.26 | $1.26 | $1.24 | $1.24 | $1.24 | 464,900 |
| 2022-03-11 | $1.26 | $1.27 | $1.26 | $1.27 | $1.27 | 31,100 |
| 2022-03-10 | $1.28 | $1.28 | $1.27 | $1.27 | $1.27 | 424,300 |
| 2022-03-09 | $1.24 | $1.25 | $1.23 | $1.25 | $1.25 | 263,900 |
| 2022-03-08 | $1.28 | $1.28 | $1.26 | $1.26 | $1.26 | 3,100 |
| 2022-03-07 | $1.32 | $1.32 | $1.29 | $1.30 | $1.30 | 15,600 |
| 2022-03-04 | $1.34 | $1.34 | $1.33 | $1.33 | $1.33 | 202,400 |
| 2022-03-03 | $1.35 | $1.35 | $1.35 | $1.35 | $1.35 | 110,500 |
| 2022-03-02 | $1.35 | $1.36 | $1.35 | $1.36 | $1.36 | 6,400 |
| 2022-03-01 | $1.35 | $1.36 | $1.35 | $1.36 | $1.36 | 5,100 |
| 2022-02-28 | $1.35 | $1.35 | $1.34 | $1.35 | $1.35 | 102,000 |
| 2022-02-25 | $1.35 | $1.35 | $1.35 | $1.35 | $1.35 | 110,300 |
| 2022-02-24 | $1.36 | $1.36 | $1.33 | $1.34 | $1.34 | 211,900 |
| 2022-02-23 | $1.35 | $1.36 | $1.35 | $1.36 | $1.36 | 229,500 |
| 2022-02-22 | $1.35 | $1.35 | $1.34 | $1.35 | $1.35 | 409,700 |
| 2022-02-21 | $1.36 | $1.37 | $1.36 | $1.37 | $1.37 | 900 |
| 2022-02-18 | $1.36 | $1.36 | $1.36 | $1.36 | $1.36 | 500 |
| 2022-02-17 | $1.36 | $1.36 | $1.36 | $1.36 | $1.36 | 1,043,200 |
| 2022-02-16 | $1.36 | $1.36 | $1.36 | $1.36 | $1.36 | 413,100 |
| 2022-02-15 | $1.35 | $1.35 | $1.34 | $1.35 | $1.35 | 307,500 |
| 2022-02-14 | $1.35 | $1.35 | $1.34 | $1.34 | $1.34 | 56,300 |
| 2022-02-11 | $1.37 | $1.37 | $1.35 | $1.35 | $1.35 | 266,800 |
| 2022-02-10 | $1.37 | $1.37 | $1.36 | $1.36 | $1.36 | 155,000 |
| 2022-02-09 | $1.36 | $1.37 | $1.36 | $1.37 | $1.37 | 317,200 |
| 2022-02-08 | $1.35 | $1.35 | $1.33 | $1.35 | $1.35 | 667,000 |
| 2022-02-07 | $1.34 | $1.36 | $1.34 | $1.36 | $1.36 | 408,800 |
| 2022-02-04 | $1.34 | $1.34 | $1.34 | $1.34 | $1.34 | 0 |
| 2022-02-03 | $1.34 | $1.34 | $1.34 | $1.34 | $1.34 | 0 |
| 2022-02-02 | $1.34 | $1.34 | $1.34 | $1.34 | $1.34 | 0 |
| 2022-02-01 | $1.34 | $1.34 | $1.34 | $1.34 | $1.34 | 0 |
| 2022-01-28 | $1.34 | $1.36 | $1.33 | $1.34 | $1.34 | 606,000 |
| 2022-01-27 | $1.38 | $1.38 | $1.35 | $1.35 | $1.35 | 78,000 |
| 2022-01-26 | $1.38 | $1.38 | $1.37 | $1.37 | $1.37 | 28,200 |
| 2022-01-25 | $1.39 | $1.39 | $1.37 | $1.37 | $1.37 | 153,400 |
| 2022-01-24 | $1.40 | $1.41 | $1.40 | $1.40 | $1.40 | 61,000 |
| 2022-01-21 | $1.41 | $1.41 | $1.40 | $1.40 | $1.40 | 222,700 |
| 2022-01-20 | $1.41 | $1.42 | $1.41 | $1.42 | $1.42 | 2,200 |
| 2022-01-19 | $1.42 | $1.42 | $1.41 | $1.41 | $1.41 | 5,000 |
| 2022-01-18 | $1.41 | $1.42 | $1.41 | $1.42 | $1.42 | 1,800 |
| 2022-01-17 | $1.40 | $1.41 | $1.40 | $1.41 | $1.41 | 17,300 |
| 2022-01-14 | $1.40 | $1.40 | $1.39 | $1.39 | $1.39 | 22,800 |
| 2022-01-13 | $1.43 | $1.43 | $1.41 | $1.41 | $1.41 | 238,700 |
| 2022-01-12 | $1.42 | $1.42 | $1.42 | $1.42 | $1.42 | 133,700 |
| 2022-01-11 | $1.43 | $1.43 | $1.41 | $1.42 | $1.42 | 21,000 |
| 2022-01-10 | $1.42 | $1.42 | $1.41 | $1.42 | $1.42 | 80,400 |
| 2022-01-07 | $1.43 | $1.43 | $1.42 | $1.42 | $1.42 | 1,126,200 |
| 2022-01-06 | $1.43 | $1.43 | $1.42 | $1.43 | $1.43 | 207,600 |
| 2022-01-05 | $1.45 | $1.45 | $1.43 | $1.43 | $1.43 | 261,000 |
| 2022-01-04 | $1.46 | $1.46 | $1.44 | $1.45 | $1.45 | 19,700 |
| 2022-01-03 | $1.45 | $1.45 | $1.45 | $1.45 | $1.45 | 0 |
| 2021-12-31 | $1.46 | $1.46 | $1.45 | $1.45 | $1.45 | 11,500 |
| 2021-12-30 | $1.45 | $1.45 | $1.45 | $1.45 | $1.45 | 71,900 |
| 2021-12-29 | $1.46 | $1.46 | $1.44 | $1.44 | $1.44 | 3,300 |
| 2021-12-28 | $1.45 | $1.45 | $1.45 | $1.45 | $1.45 | 310,300 |
| 2021-12-27 | $1.45 | $1.45 | $1.44 | $1.45 | $1.45 | 11,300 |
| 2021-12-24 | $1.45 | $1.45 | $1.45 | $1.45 | $1.45 | 44,900 |
| 2021-12-23 | $1.45 | $1.46 | $1.45 | $1.46 | $1.46 | 47,900 |
| 2021-12-22 | $1.44 | $1.45 | $1.44 | $1.44 | $1.44 | 37,700 |
| 2021-12-21 | $1.43 | $1.45 | $1.43 | $1.45 | $1.45 | 8,700 |
| 2021-12-20 | $1.45 | $1.45 | $1.43 | $1.44 | $1.44 | 1,626,300 |
| 2021-12-17 | $1.48 | $1.48 | $1.46 | $1.46 | $1.46 | 828,600 |
| 2021-12-16 | $1.47 | $1.47 | $1.47 | $1.47 | $1.47 | 7,000 |
| 2021-12-15 | $1.47 | $1.47 | $1.47 | $1.47 | $1.47 | 174,300 |
| 2021-12-14 | $1.48 | $1.48 | $1.47 | $1.48 | $1.48 | 213,900 |
| 2021-12-13 | $1.48 | $1.50 | $1.48 | $1.48 | $1.48 | 57,400 |
| 2021-12-10 | $1.48 | $1.48 | $1.47 | $1.47 | $1.47 | 14,400 |
| 2021-12-09 | $1.46 | $1.49 | $1.46 | $1.49 | $1.49 | 203,300 |
| 2021-12-08 | $1.44 | $1.46 | $1.44 | $1.46 | $1.46 | 78,200 |
| 2021-12-07 | $1.44 | $1.44 | $1.44 | $1.44 | $1.44 | 29,900 |
| 2021-12-06 | $1.45 | $1.45 | $1.44 | $1.44 | $1.44 | 433,800 |
| 2021-12-03 | $1.44 | $1.44 | $1.44 | $1.44 | $1.44 | 273,900 |
| 2021-12-02 | $1.43 | $1.43 | $1.43 | $1.43 | $1.43 | 59,000 |
| 2021-12-01 | $1.42 | $1.43 | $1.42 | $1.43 | $1.43 | 33,700 |
| 2021-11-30 | $1.43 | $1.44 | $1.42 | $1.43 | $1.43 | 497,300 |
| 2021-11-29 | $1.43 | $1.43 | $1.42 | $1.42 | $1.42 | 34,000 |
| 2021-11-26 | $1.43 | $1.43 | $1.43 | $1.43 | $1.43 | 100 |
| 2021-11-25 | $1.44 | $1.44 | $1.44 | $1.44 | $1.44 | 161,300 |
| 2021-11-24 | $1.44 | $1.44 | $1.44 | $1.44 | $1.44 | 200,800 |
| 2021-11-23 | $1.44 | $1.44 | $1.44 | $1.44 | $1.44 | 7,300 |
| 2021-11-22 | $1.44 | $1.44 | $1.44 | $1.44 | $1.44 | 36,200 |
| 2021-11-19 | $1.42 | $1.43 | $1.42 | $1.43 | $1.43 | 556,100 |
| 2021-11-18 | $1.43 | $1.43 | $1.42 | $1.42 | $1.42 | 208,600 |
| 2021-11-17 | $1.42 | $1.43 | $1.42 | $1.43 | $1.43 | 23,300 |
| 2021-11-16 | $1.43 | $1.43 | $1.42 | $1.42 | $1.42 | 55,800 |
| 2021-11-15 | $1.43 | $1.43 | $1.42 | $1.42 | $1.42 | 9,900 |
| 2021-11-12 | $1.43 | $1.43 | $1.43 | $1.43 | $1.43 | 101,200 |
| 2021-11-11 | $1.42 | $1.43 | $1.42 | $1.43 | $1.43 | 533,400 |
| 2021-11-10 | $1.40 | $1.41 | $1.39 | $1.41 | $1.41 | 227,800 |
| 2021-11-09 | $1.41 | $1.41 | $1.41 | $1.41 | $1.41 | 18,300 |
| 2021-11-08 | $1.41 | $1.42 | $1.41 | $1.41 | $1.41 | 49,200 |
| 2021-11-05 | $1.42 | $1.42 | $1.42 | $1.42 | $1.42 | 31,900 |
| 2021-11-04 | $1.42 | $1.42 | $1.41 | $1.42 | $1.42 | 367,800 |
| 2021-11-03 | $1.41 | $1.41 | $1.41 | $1.41 | $1.41 | 141,900 |
| 2021-11-02 | $1.43 | $1.43 | $1.40 | $1.41 | $1.41 | 250,500 |
| 2021-11-01 | $1.42 | $1.43 | $1.42 | $1.42 | $1.42 | 412,200 |
| 2021-10-29 | $1.41 | $1.42 | $1.41 | $1.42 | $1.42 | 354,700 |
| 2021-10-28 | $1.42 | $1.42 | $1.41 | $1.41 | $1.41 | 1,667,100 |
| 2021-10-27 | $1.43 | $1.43 | $1.42 | $1.43 | $1.43 | 301,800 |
| 2021-10-26 | $1.45 | $1.45 | $1.44 | $1.44 | $1.44 | 149,700 |
| 2021-10-25 | $1.44 | $1.44 | $1.44 | $1.44 | $1.44 | 602,300 |
| 2021-10-22 | $1.44 | $1.44 | $1.44 | $1.44 | $1.44 | 340,300 |
| 2021-10-21 | $1.43 | $1.44 | $1.43 | $1.43 | $1.43 | 213,500 |
| 2021-10-20 | $1.43 | $1.44 | $1.43 | $1.43 | $1.43 | 10,100 |
| 2021-10-19 | $1.42 | $1.44 | $1.42 | $1.43 | $1.43 | 2,500 |
| 2021-10-18 | $1.42 | $1.42 | $1.41 | $1.42 | $1.42 | 157,900 |
| 2021-10-15 | $1.42 | $1.43 | $1.42 | $1.43 | $1.43 | 165,700 |
| 2021-10-14 | $1.43 | $1.43 | $1.43 | $1.43 | $1.43 | 300,700 |
| 2021-10-13 | $1.42 | $1.43 | $1.41 | $1.43 | $1.43 | 2,500 |
| 2021-10-12 | $1.43 | $1.43 | $1.41 | $1.42 | $1.42 | 317,700 |
| 2021-10-11 | $1.43 | $1.44 | $1.43 | $1.43 | $1.43 | 11,400 |
| 2021-10-08 | $1.43 | $1.43 | $1.43 | $1.43 | $1.43 | 1,222,600 |
| 2021-10-07 | $1.42 | $1.42 | $1.42 | $1.42 | $1.42 | 0 |
| 2021-10-06 | $1.42 | $1.42 | $1.42 | $1.42 | $1.42 | 0 |
| 2021-09-30 | $1.41 | $1.42 | $1.41 | $1.42 | $1.42 | 50,700 |
| 2021-09-29 | $1.41 | $1.42 | $1.40 | $1.41 | $1.41 | 690,300 |
| 2021-09-28 | $1.43 | $1.43 | $1.43 | $1.43 | $1.43 | 2,006,600 |
| 2021-09-27 | $1.44 | $1.44 | $1.42 | $1.43 | $1.43 | 11,800 |
| 2021-09-24 | $1.44 | $1.44 | $1.43 | $1.43 | $1.43 | 7,500 |
| 2021-09-23 | $1.43 | $1.44 | $1.43 | $1.43 | $1.43 | 16,300 |
| 2021-09-22 | $1.41 | $1.43 | $1.41 | $1.43 | $1.43 | 15,400 |
| 2021-09-21 | $1.43 | $1.43 | $1.43 | $1.43 | $1.43 | 0 |
| 2021-09-20 | $1.43 | $1.43 | $1.43 | $1.43 | $1.43 | 0 |
| 2021-09-17 | $1.42 | $1.43 | $1.42 | $1.43 | $1.43 | 152,100 |
| 2021-09-16 | $1.44 | $1.45 | $1.42 | $1.43 | $1.43 | 61,300 |
| 2021-09-15 | $1.44 | $1.45 | $1.44 | $1.44 | $1.44 | 246,200 |
| 2021-09-14 | $1.47 | $1.47 | $1.45 | $1.45 | $1.45 | 256,200 |
| 2021-09-13 | $1.48 | $1.48 | $1.46 | $1.47 | $1.47 | 57,900 |
| 2021-09-10 | $1.46 | $1.48 | $1.46 | $1.47 | $1.47 | 397,700 |
| 2021-09-09 | $1.46 | $1.46 | $1.45 | $1.46 | $1.46 | 66,400 |
| 2021-09-08 | $1.47 | $1.47 | $1.46 | $1.46 | $1.46 | 157,500 |
| 2021-09-07 | $1.44 | $1.46 | $1.44 | $1.46 | $1.46 | 157,600 |
| 2021-09-06 | $1.41 | $1.44 | $1.41 | $1.44 | $1.44 | 36,000 |
| 2021-09-03 | $1.42 | $1.43 | $1.41 | $1.41 | $1.41 | 602,700 |
| 2021-09-02 | $1.41 | $1.42 | $1.41 | $1.42 | $1.42 | 67,200 |
| 2021-09-01 | $1.41 | $1.42 | $1.40 | $1.41 | $1.41 | 37,900 |
| 2021-08-31 | $1.40 | $1.41 | $1.39 | $1.41 | $1.41 | 16,086,100 |
| 2021-08-30 | $1.40 | $1.41 | $1.40 | $1.40 | $1.40 | 30,000 |
| 2021-08-27 | $1.40 | $1.41 | $1.40 | $1.40 | $1.40 | 8,700 |
| 2021-08-26 | $1.41 | $1.41 | $1.40 | $1.41 | $1.41 | 12,400 |
| 2021-08-25 | $1.41 | $1.42 | $1.41 | $1.42 | $1.42 | 13,900 |
| 2021-08-24 | $1.40 | $1.41 | $1.40 | $1.41 | $1.41 | 188,300 |
| 2021-08-23 | $1.39 | $1.40 | $1.39 | $1.39 | $1.39 | 423,200 |
| 2021-08-20 | $1.38 | $1.39 | $1.36 | $1.37 | $1.37 | 125,100 |
| 2021-08-19 | $1.40 | $1.40 | $1.39 | $1.40 | $1.40 | 137,100 |
| 2021-08-18 | $1.38 | $1.40 | $1.38 | $1.40 | $1.40 | 182,100 |
| 2021-08-17 | $1.41 | $1.41 | $1.38 | $1.38 | $1.38 | 222,300 |
| 2021-08-16 | $1.41 | $1.42 | $1.41 | $1.41 | $1.41 | 31,500 |
| 2021-08-13 | $1.41 | $1.42 | $1.41 | $1.41 | $1.41 | 55,800 |
| 2021-08-12 | $1.42 | $1.43 | $1.42 | $1.42 | $1.42 | 409,200 |
| 2021-08-11 | $1.43 | $1.43 | $1.42 | $1.42 | $1.42 | 72,200 |
| 2021-08-10 | $1.42 | $1.42 | $1.41 | $1.41 | $1.41 | 938,300 |
| 2021-08-09 | $1.40 | $1.42 | $1.40 | $1.42 | $1.42 | 38,200 |
| 2021-08-06 | $1.40 | $1.40 | $1.39 | $1.40 | $1.40 | 31,600 |
| 2021-08-05 | $1.40 | $1.41 | $1.40 | $1.40 | $1.40 | 5,900 |
| 2021-08-04 | $1.39 | $1.40 | $1.39 | $1.40 | $1.40 | 13,800 |
| 2021-08-03 | $1.38 | $1.39 | $1.38 | $1.39 | $1.39 | 6,500 |
| 2021-08-02 | $1.36 | $1.39 | $1.35 | $1.39 | $1.39 | 9,000 |
| 2021-07-30 | $1.36 | $1.36 | $1.35 | $1.36 | $1.36 | 31,500 |
| 2021-07-29 | $1.36 | $1.36 | $1.35 | $1.36 | $1.36 | 700 |
| 2021-07-28 | $1.34 | $1.34 | $1.32 | $1.34 | $1.34 | 36,700 |
| 2021-07-27 | $1.39 | $1.39 | $1.34 | $1.34 | $1.34 | 37,000 |
| 2021-07-26 | $1.40 | $1.40 | $1.37 | $1.38 | $1.38 | 70,600 |
| 2021-07-23 | $1.43 | $1.43 | $1.41 | $1.41 | $1.41 | 3,700 |
| 2021-07-22 | $1.43 | $1.43 | $1.43 | $1.43 | $1.43 | 75,300 |
| 2021-07-21 | $1.42 | $1.42 | $1.42 | $1.42 | $1.42 | 200 |
| 2021-07-20 | $1.41 | $1.41 | $1.41 | $1.41 | $1.41 | 1,200 |
| 2021-07-19 | $1.41 | $1.42 | $1.41 | $1.42 | $1.42 | 300 |
| 2021-07-16 | $1.42 | $1.42 | $1.41 | $1.41 | $1.41 | 1,900 |
| 2021-07-15 | $1.41 | $1.41 | $1.41 | $1.41 | $1.41 | 5,700 |
| 2021-07-14 | $1.41 | $1.41 | $1.41 | $1.41 | $1.41 | 30,900 |
| 2021-07-13 | $1.42 | $1.42 | $1.42 | $1.42 | $1.42 | 15,600 |
| 2021-07-12 | $1.40 | $1.42 | $1.40 | $1.41 | $1.41 | 21,700 |
| 2021-07-09 | $1.38 | $1.39 | $1.38 | $1.39 | $1.39 | 10,200 |
| 2021-07-08 | $1.40 | $1.40 | $1.39 | $1.39 | $1.39 | 25,500 |
| 2021-07-07 | $1.38 | $1.40 | $1.38 | $1.40 | $1.40 | 7,800 |
| 2021-07-06 | $1.39 | $1.39 | $1.38 | $1.38 | $1.38 | 44,200 |
| 2021-07-05 | $1.38 | $1.38 | $1.38 | $1.38 | $1.38 | 900 |
| 2021-07-02 | $1.39 | $1.39 | $1.38 | $1.38 | $1.38 | 9,300 |
| 2021-07-01 | $1.41 | $1.42 | $1.41 | $1.41 | $1.41 | 15,900 |
| 2021-06-30 | $1.41 | $1.41 | $1.41 | $1.41 | $1.41 | 2,400 |
| 2021-06-29 | $1.41 | $1.41 | $1.40 | $1.41 | $1.41 | 1,400 |
| 2021-06-28 | $1.41 | $1.41 | $1.41 | $1.41 | $1.41 | 39,500 |
| 2021-06-25 | $1.39 | $1.41 | $1.39 | $1.41 | $1.41 | 242,000 |
| 2021-06-24 | $1.39 | $1.39 | $1.39 | $1.39 | $1.39 | 107,700 |
| 2021-06-23 | $1.36 | $1.39 | $1.36 | $1.39 | $1.39 | 1,026,700 |
| 2021-06-22 | $1.38 | $1.38 | $1.38 | $1.38 | $1.38 | 6,100 |
| 2021-06-21 | $1.38 | $1.38 | $1.36 | $1.37 | $1.37 | 75,800 |
| 2021-06-18 | $1.37 | $1.37 | $1.37 | $1.37 | $1.37 | 2,600 |
| 2021-06-17 | $1.36 | $1.37 | $1.36 | $1.37 | $1.37 | 3,000 |
| 2021-06-16 | $1.38 | $1.38 | $1.36 | $1.36 | $1.36 | 9,480 |
| 2021-06-15 | $1.39 | $1.39 | $1.38 | $1.38 | $1.38 | 161,500 |
| 2021-06-14 | $1.39 | $1.39 | $1.39 | $1.39 | $1.39 | 0 |
| 2021-06-11 | $1.41 | $1.41 | $1.39 | $1.39 | $1.39 | 418,320 |
| 2021-06-10 | $1.41 | $1.41 | $1.40 | $1.40 | $1.40 | 930,800 |
| 2021-06-09 | $1.39 | $1.40 | $1.39 | $1.40 | $1.40 | 421,200 |
| 2021-06-08 | $1.41 | $1.41 | $1.39 | $1.39 | $1.39 | 4,000 |
| 2021-06-07 | $1.39 | $1.41 | $1.39 | $1.40 | $1.40 | 3,780,600 |
| 2021-06-04 | $1.38 | $1.41 | $1.38 | $1.40 | $1.40 | 1,625,900 |
| 2021-06-03 | $1.40 | $1.40 | $1.38 | $1.38 | $1.38 | 842,500 |
| 2021-06-02 | $1.40 | $1.40 | $1.39 | $1.39 | $1.39 | 415,200 |
| 2021-06-01 | $1.40 | $1.40 | $1.39 | $1.40 | $1.40 | 610,100 |
| 2021-05-31 | $1.40 | $1.40 | $1.39 | $1.40 | $1.40 | 702,300 |
| 2021-05-28 | $1.40 | $1.40 | $1.39 | $1.40 | $1.40 | 209,900 |
| 2021-05-27 | $1.40 | $1.40 | $1.40 | $1.40 | $1.40 | 34,100 |
| 2021-05-26 | $1.39 | $1.40 | $1.39 | $1.40 | $1.40 | 100,500 |
| 2021-05-25 | $1.38 | $1.40 | $1.38 | $1.40 | $1.40 | 52,300 |
| 2021-05-24 | $1.35 | $1.35 | $1.35 | $1.35 | $1.35 | 700 |
| 2021-05-21 | $1.37 | $1.37 | $1.35 | $1.35 | $1.35 | 136,700 |
| 2021-05-20 | $1.35 | $1.36 | $1.35 | $1.36 | $1.36 | 130,200 |
| 2021-05-19 | $1.36 | $1.36 | $1.36 | $1.36 | $1.36 | 2,700 |
| 2021-05-18 | $1.36 | $1.36 | $1.36 | $1.36 | $1.36 | 1,751,500 |
| 2021-05-17 | $1.35 | $1.37 | $1.35 | $1.36 | $1.36 | 281,400 |
| 2021-05-14 | $1.34 | $1.34 | $1.34 | $1.34 | $1.34 | 36,500 |
| 2021-05-13 | $1.32 | $1.32 | $1.31 | $1.31 | $1.31 | 256,800 |
| 2021-05-12 | $1.32 | $1.32 | $1.32 | $1.32 | $1.32 | 6,100 |
| 2021-05-11 | $1.30 | $1.32 | $1.30 | $1.32 | $1.32 | 68,000 |
| 2021-05-10 | $1.32 | $1.32 | $1.32 | $1.32 | $1.32 | 0 |
| 2021-05-07 | $1.33 | $1.33 | $1.32 | $1.32 | $1.32 | 1,000 |
| 2021-05-06 | $1.33 | $1.33 | $1.33 | $1.33 | $1.33 | 1,900 |
| 2021-05-05 | $1.34 | $1.34 | $1.34 | $1.34 | $1.34 | 0 |
| 2021-05-04 | $1.34 | $1.34 | $1.34 | $1.34 | $1.34 | 0 |
| 2021-04-30 | $1.35 | $1.35 | $1.34 | $1.34 | $1.34 | 1,700 |
| 2021-04-29 | $1.34 | $1.35 | $1.34 | $1.35 | $1.35 | 3,700 |
| 2021-04-28 | $1.33 | $1.34 | $1.33 | $1.34 | $1.34 | 53,000 |
| 2021-04-27 | $1.33 | $1.33 | $1.33 | $1.33 | $1.33 | 2,100 |
| 2021-04-26 | $1.33 | $1.35 | $1.30 | $1.33 | $1.33 | 25,600 |
| 2021-04-23 | $1.33 | $1.34 | $1.33 | $1.33 | $1.33 | 88,900 |
| 2021-04-22 | $1.32 | $1.33 | $1.32 | $1.33 | $1.33 | 12,900 |
| 2021-04-21 | $1.32 | $1.33 | $1.32 | $1.33 | $1.33 | 38,000 |
| 2021-04-20 | $1.32 | $1.33 | $1.32 | $1.32 | $1.32 | 46,200 |
| 2021-04-19 | $1.29 | $1.32 | $1.29 | $1.32 | $1.32 | 53,700 |
| 2021-04-16 | $1.29 | $1.30 | $1.29 | $1.29 | $1.29 | 55,200 |
| 2021-04-15 | $1.28 | $1.28 | $1.27 | $1.28 | $1.28 | 20,800 |
| 2021-04-14 | $1.29 | $1.29 | $1.29 | $1.29 | $1.29 | 1,400 |
| 2021-04-13 | $1.28 | $1.29 | $1.28 | $1.28 | $1.28 | 3,263,200 |
| 2021-04-12 | $1.30 | $1.30 | $1.28 | $1.28 | $1.28 | 4,175,700 |
| 2021-04-09 | $1.30 | $1.31 | $1.30 | $1.31 | $1.31 | 3,400,000 |
| 2021-04-08 | $1.32 | $1.32 | $1.30 | $1.31 | $1.31 | 3,000 |
| 2021-04-07 | $1.30 | $1.31 | $1.30 | $1.31 | $1.31 | 77,300 |
| 2021-04-06 | $1.32 | $1.32 | $1.31 | $1.31 | $1.31 | 40,500 |
| 2021-04-05 | $1.32 | $1.32 | $1.32 | $1.32 | $1.32 | 0 |
| 2021-04-02 | $1.31 | $1.32 | $1.31 | $1.32 | $1.32 | 42,400 |
| 2021-04-01 | $1.29 | $1.31 | $1.29 | $1.31 | $1.31 | 810,000 |
| 2021-03-31 | $1.30 | $1.30 | $1.29 | $1.30 | $1.30 | 9,600 |
| 2021-03-30 | $1.29 | $1.30 | $1.29 | $1.30 | $1.30 | 2,409,600 |
| 2021-03-29 | $1.29 | $1.30 | $1.29 | $1.30 | $1.30 | 1,062,500 |
| 2021-03-26 | $1.26 | $1.29 | $1.26 | $1.29 | $1.29 | 835,800 |
| 2021-03-25 | $1.25 | $1.26 | $1.25 | $1.26 | $1.26 | 21,700 |
| 2021-03-24 | $1.27 | $1.28 | $1.26 | $1.26 | $1.26 | 19,100 |
| 2021-03-23 | $1.29 | $1.29 | $1.27 | $1.27 | $1.27 | 4,800 |
| 2021-03-22 | $1.28 | $1.29 | $1.28 | $1.29 | $1.29 | 10,400 |
| 2021-03-19 | $1.29 | $1.29 | $1.27 | $1.28 | $1.28 | 263,800 |
| 2021-03-18 | $1.29 | $1.31 | $1.29 | $1.30 | $1.30 | 285,300 |
| 2021-03-17 | $1.29 | $1.30 | $1.29 | $1.29 | $1.29 | 60,700 |
| 2021-03-16 | $1.29 | $1.29 | $1.28 | $1.29 | $1.29 | 41,300 |
| 2021-03-15 | $1.30 | $1.30 | $1.27 | $1.28 | $1.28 | 69,900 |
| 2021-03-12 | $1.30 | $1.30 | $1.29 | $1.30 | $1.30 | 6,100 |
| 2021-03-11 | $1.27 | $1.30 | $1.27 | $1.30 | $1.30 | 378,500 |
| 2021-03-10 | $1.26 | $1.28 | $1.26 | $1.27 | $1.27 | 319,100 |
| 2021-03-09 | $1.29 | $1.29 | $1.25 | $1.27 | $1.27 | 206,900 |
| 2021-03-08 | $1.34 | $1.35 | $1.29 | $1.29 | $1.29 | 585,000 |
| 2021-03-05 | $1.32 | $1.33 | $1.32 | $1.33 | $1.33 | 106,400 |
| 2021-03-04 | $1.36 | $1.36 | $1.33 | $1.33 | $1.33 | 28,400 |
| 2021-03-03 | $1.35 | $1.37 | $1.35 | $1.37 | $1.37 | 1,900 |
| 2021-03-02 | $1.37 | $1.37 | $1.34 | $1.35 | $1.35 | 36,600 |
| 2021-03-01 | $1.35 | $1.37 | $1.35 | $1.37 | $1.37 | 47,900 |
| 2021-02-26 | $1.38 | $1.41 | $1.34 | $1.34 | $1.34 | 134,600 |
| 2021-02-25 | $1.38 | $1.39 | $1.37 | $1.38 | $1.38 | 108,300 |
| 2021-02-24 | $1.40 | $1.40 | $1.36 | $1.36 | $1.36 | 33,100 |
| 2021-02-23 | $1.41 | $1.42 | $1.40 | $1.40 | $1.40 | 51,400 |
| 2021-02-22 | $1.44 | $1.44 | $1.41 | $1.41 | $1.41 | 30,800 |
| 2021-02-19 | $1.43 | $1.44 | $1.42 | $1.44 | $1.44 | 1,300,300 |
| 2021-02-18 | $1.44 | $1.51 | $1.43 | $1.44 | $1.44 | 1,549,300 |
| 2021-02-17 | $1.44 | $1.44 | $1.44 | $1.44 | $1.44 | 0 |
| 2021-02-16 | $1.44 | $1.44 | $1.44 | $1.44 | $1.44 | 0 |
| 2021-02-15 | $1.44 | $1.44 | $1.44 | $1.44 | $1.44 | 0 |
| 2021-02-12 | $1.44 | $1.44 | $1.44 | $1.44 | $1.44 | 0 |
| 2021-02-11 | $1.44 | $1.44 | $1.44 | $1.44 | $1.44 | 0 |
| 2021-02-10 | $1.43 | $1.44 | $1.43 | $1.44 | $1.44 | 104,700 |
| 2021-02-09 | $1.38 | $1.41 | $1.38 | $1.41 | $1.41 | 1,781,800 |
| 2021-02-08 | $1.36 | $1.38 | $1.36 | $1.38 | $1.38 | 42,200 |
| 2021-02-05 | $1.37 | $1.38 | $1.36 | $1.36 | $1.36 | 22,500 |
| 2021-02-04 | $1.37 | $1.37 | $1.35 | $1.36 | $1.36 | 9,300 |
| 2021-02-03 | $1.37 | $1.38 | $1.37 | $1.37 | $1.37 | 77,500 |
| 2021-02-02 | $1.35 | $1.37 | $1.35 | $1.37 | $1.37 | 35,500 |
| 2021-02-01 | $1.34 | $1.35 | $1.34 | $1.35 | $1.35 | 5,300 |
| 2021-01-29 | $1.34 | $1.34 | $1.33 | $1.34 | $1.34 | 5,800 |
| 2021-01-28 | $1.35 | $1.35 | $1.34 | $1.34 | $1.34 | 8,900 |
| 2021-01-27 | $1.40 | $1.40 | $1.37 | $1.38 | $1.38 | 110,800 |
| 2021-01-26 | $1.39 | $1.39 | $1.37 | $1.37 | $1.37 | 76,500 |
| 2021-01-25 | $1.39 | $1.41 | $1.39 | $1.40 | $1.40 | 1,995,400 |
| 2021-01-22 | $1.39 | $1.39 | $1.38 | $1.39 | $1.39 | 68,600 |
| 2021-01-21 | $1.38 | $1.40 | $1.37 | $1.39 | $1.39 | 68,100 |
| 2021-01-20 | $1.37 | $1.37 | $1.36 | $1.37 | $1.37 | 23,000 |
| 2021-01-19 | $1.38 | $1.38 | $1.36 | $1.36 | $1.36 | 240,500 |
| 2021-01-18 | $1.35 | $1.38 | $1.35 | $1.38 | $1.38 | 34,900 |
| 2021-01-15 | $1.36 | $1.37 | $1.35 | $1.36 | $1.36 | 323,600 |
| 2021-01-14 | $1.39 | $1.39 | $1.36 | $1.36 | $1.36 | 105,100 |
| 2021-01-13 | $1.37 | $1.40 | $1.37 | $1.39 | $1.39 | 50,800 |
| 2021-01-12 | $1.35 | $1.37 | $1.35 | $1.37 | $1.37 | 12,300 |
| 2021-01-11 | $1.50 | $1.50 | $1.36 | $1.36 | $1.36 | 868,500 |
| 2021-01-08 | $1.38 | $1.38 | $1.36 | $1.37 | $1.37 | 734,200 |
| 2021-01-07 | $1.35 | $1.37 | $1.35 | $1.37 | $1.37 | 5,325,000 |
| 2021-01-06 | $1.35 | $1.35 | $1.34 | $1.35 | $1.35 | 3,346,200 |
| 2021-01-05 | $1.32 | $1.34 | $1.32 | $1.34 | $1.34 | 210,000 |
| 2021-01-04 | $1.31 | $1.32 | $1.30 | $1.32 | $1.32 | 522,800 |
| 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 | 778,600 |
| 2020-12-30 | $1.27 | $1.28 | $1.27 | $1.28 | $1.28 | 365,400 |
| 2020-12-29 | $1.27 | $1.27 | $1.27 | $1.27 | $1.27 | 2,998,800 |
| 2020-12-28 | $1.27 | $1.28 | $1.27 | $1.27 | $1.27 | 3,578,600 |
| 2020-12-25 | $1.26 | $1.27 | $1.26 | $1.27 | $1.27 | 3,106,600 |
| 2020-12-24 | $1.26 | $1.27 | $1.25 | $1.26 | $1.26 | 4,251,200 |
| 2020-12-23 | $1.25 | $1.26 | $1.25 | $1.26 | $1.26 | 3,712,800 |
| 2020-12-22 | $1.27 | $1.27 | $1.25 | $1.25 | $1.25 | 953,100 |
| 2020-12-21 | $1.26 | $1.27 | $1.26 | $1.27 | $1.27 | 3,726,900 |
| 2020-12-18 | $1.26 | $1.26 | $1.26 | $1.26 | $1.26 | 1,209,100 |
| 2020-12-17 | $1.25 | $1.26 | $1.25 | $1.26 | $1.26 | 3,740,700 |
| 2020-12-16 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 1,539,500 |
| 2020-12-15 | $1.24 | $1.25 | $1.24 | $1.25 | $1.25 | 613,600 |
| 2020-12-14 | $1.23 | $1.24 | $1.23 | $1.24 | $1.24 | 277,000 |
| 2020-12-11 | $1.24 | $1.24 | $1.22 | $1.23 | $1.23 | 37,200 |
| 2020-12-10 | $1.24 | $1.24 | $1.24 | $1.24 | $1.24 | 510,300 |
| 2020-12-09 | $1.26 | $1.26 | $1.25 | $1.25 | $1.25 | 526,500 |
| 2020-12-08 | $1.26 | $1.26 | $1.26 | $1.26 | $1.26 | 50,100 |
| 2020-12-07 | $1.27 | $1.27 | $1.27 | $1.27 | $1.27 | 70,200 |
| 2020-12-04 | $1.27 | $1.28 | $1.27 | $1.28 | $1.28 | 47,400 |
| 2020-12-03 | $1.28 | $1.28 | $1.27 | $1.28 | $1.28 | 6,500 |
| 2020-12-02 | $1.28 | $1.28 | $1.27 | $1.28 | $1.28 | 1,925,600 |
| 2020-12-01 | $1.25 | $1.27 | $1.25 | $1.27 | $1.27 | 6,521,500 |
| 2020-11-30 | $1.26 | $1.27 | $1.25 | $1.25 | $1.25 | 4,214,700 |
| 2020-11-27 | $1.24 | $1.26 | $1.24 | $1.26 | $1.26 | 58,000 |
| 2020-11-26 | $1.24 | $1.24 | $1.23 | $1.24 | $1.24 | 90,800 |
| 2020-11-25 | $1.26 | $1.26 | $1.24 | $1.24 | $1.24 | 237,400 |
| 2020-11-24 | $1.26 | $1.26 | $1.26 | $1.26 | $1.26 | 279,300 |
| 2020-11-23 | $1.25 | $1.27 | $1.25 | $1.27 | $1.27 | 119,000 |
| 2020-11-20 | $1.25 | $1.25 | $1.24 | $1.25 | $1.25 | 367,300 |
| 2020-11-19 | $1.24 | $1.25 | $1.24 | $1.25 | $1.25 | 5,567,400 |
| 2020-11-18 | $1.24 | $1.24 | $1.24 | $1.24 | $1.24 | 98,700 |
| 2020-11-17 | $1.24 | $1.24 | $1.23 | $1.24 | $1.24 | 177,700 |
| 2020-11-16 | $1.23 | $1.24 | $1.23 | $1.24 | $1.24 | 68,200 |
| 2020-11-13 | $1.22 | $1.23 | $1.22 | $1.23 | $1.23 | 26,900 |
| 2020-11-12 | $1.24 | $1.24 | $1.24 | $1.24 | $1.24 | 39,350 |
| 2020-11-11 | $1.25 | $1.25 | $1.24 | $1.24 | $1.24 | 2,213,200 |
| 2020-11-10 | $1.25 | $1.26 | $1.25 | $1.25 | $1.25 | 9,869,700 |
| 2020-11-09 | $1.24 | $1.26 | $1.24 | $1.26 | $1.26 | 1,019,200 |
| 2020-11-06 | $1.23 | $1.24 | $1.23 | $1.24 | $1.24 | 8,732,900 |
| 2020-11-05 | $1.23 | $1.24 | $1.22 | $1.23 | $1.23 | 8,436,000 |
| 2020-11-04 | $1.21 | $1.22 | $1.21 | $1.22 | $1.22 | 5,766,400 |
| 2020-11-03 | $1.20 | $1.21 | $1.20 | $1.21 | $1.21 | 2,643,300 |
| 2020-11-02 | $1.19 | $1.20 | $1.19 | $1.19 | $1.19 | 5,160,100 |
| 2020-10-30 | $1.21 | $1.22 | $1.19 | $1.19 | $1.19 | 6,975,900 |
| 2020-10-29 | $1.20 | $1.22 | $1.20 | $1.21 | $1.21 | 6,075,600 |
| 2020-10-28 | $1.19 | $1.20 | $1.19 | $1.20 | $1.20 | 5,565,700 |
| 2020-10-27 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 6,074,300 |
| 2020-10-26 | $1.18 | $1.19 | $1.18 | $1.19 | $1.19 | 20,300 |
| 2020-10-23 | $1.22 | $1.22 | $1.19 | $1.20 | $1.20 | 86,200 |
| 2020-10-22 | $1.21 | $1.21 | $1.20 | $1.21 | $1.21 | 30,200 |
| 2020-10-21 | $1.22 | $1.22 | $1.21 | $1.22 | $1.22 | 3,756,500 |
| 2020-10-20 | $1.21 | $1.22 | $1.20 | $1.22 | $1.22 | 55,500 |
| 2020-10-19 | $1.23 | $1.23 | $1.21 | $1.21 | $1.21 | 70,600 |
| 2020-10-16 | $1.22 | $1.22 | $1.21 | $1.21 | $1.21 | 39,300 |
| 2020-10-15 | $1.22 | $1.22 | $1.22 | $1.22 | $1.22 | 19,700 |
| 2020-10-14 | $1.23 | $1.23 | $1.23 | $1.23 | $1.23 | 9,000 |
| 2020-10-13 | $1.22 | $1.23 | $1.22 | $1.23 | $1.23 | 3,580,700 |
| 2020-10-12 | $1.21 | $1.23 | $1.21 | $1.23 | $1.23 | 533,700 |
| 2020-10-09 | $1.17 | $1.19 | $1.17 | $1.19 | $1.19 | 99,900 |
| 2020-10-08 | $1.17 | $1.17 | $1.17 | $1.17 | $1.17 | 0 |
| 2020-10-07 | $1.17 | $1.17 | $1.17 | $1.17 | $1.17 | 0 |
| 2020-10-06 | $1.17 | $1.17 | $1.17 | $1.17 | $1.17 | 0 |
| 2020-10-05 | $1.17 | $1.17 | $1.17 | $1.17 | $1.17 | 0 |
| 2020-10-02 | $1.17 | $1.17 | $1.17 | $1.17 | $1.17 | 0 |
| 2020-10-01 | $1.17 | $1.17 | $1.17 | $1.17 | $1.17 | 0 |
| 2020-09-30 | $1.17 | $1.18 | $1.17 | $1.17 | $1.17 | 66,700 |
| 2020-09-29 | $1.17 | $1.17 | $1.17 | $1.17 | $1.17 | 1,407,100 |
| 2020-09-28 | $1.17 | $1.17 | $1.16 | $1.16 | $1.16 | 4,549,500 |
| 2020-09-25 | $1.17 | $1.17 | $1.16 | $1.17 | $1.17 | 2,194,800 |
| 2020-09-24 | $1.19 | $1.19 | $1.16 | $1.16 | $1.16 | 2,315,600 |
| 2020-09-23 | $1.18 | $1.19 | $1.18 | $1.19 | $1.19 | 455,900 |
| 2020-09-22 | $1.19 | $1.20 | $1.18 | $1.18 | $1.18 | 616,700 |
| 2020-09-21 | $1.21 | $1.21 | $1.20 | $1.20 | $1.20 | 476,800 |
| 2020-09-18 | $1.18 | $1.20 | $1.18 | $1.20 | $1.20 | 7,835,300 |
| 2020-09-17 | $1.18 | $1.19 | $1.17 | $1.18 | $1.18 | 991,200 |
| 2020-09-16 | $1.19 | $1.19 | $1.18 | $1.19 | $1.19 | 2,804,700 |
| 2020-09-15 | $1.18 | $1.19 | $1.18 | $1.19 | $1.19 | 2,591,200 |
| 2020-09-14 | $1.19 | $1.19 | $1.18 | $1.18 | $1.18 | 24,100 |
| 2020-09-11 | $1.17 | $1.18 | $1.16 | $1.18 | $1.18 | 1,221,100 |
| 2020-09-10 | $1.18 | $1.18 | $1.16 | $1.17 | $1.17 | 3,082,400 |
| 2020-09-09 | $1.19 | $1.19 | $1.17 | $1.17 | $1.17 | 3,705,000 |
| 2020-09-08 | $1.19 | $1.20 | $1.19 | $1.20 | $1.20 | 5,301,200 |
| 2020-09-07 | $1.22 | $1.22 | $1.19 | $1.19 | $1.19 | 1,410,900 |
| 2020-09-04 | $1.21 | $1.22 | $1.21 | $1.22 | $1.22 | 2,150,600 |
| 2020-09-03 | $1.24 | $1.24 | $1.23 | $1.23 | $1.23 | 4,604,000 |
| 2020-09-02 | $1.24 | $1.24 | $1.23 | $1.24 | $1.24 | 959,600 |
| 2020-09-01 | $1.23 | $1.24 | $1.23 | $1.24 | $1.24 | 4,429,500 |
| 2020-08-31 | $1.24 | $1.25 | $1.23 | $1.23 | $1.23 | 2,398,400 |
| 2020-08-28 | $1.21 | $1.24 | $1.21 | $1.24 | $1.24 | 15,233,900 |
| 2020-08-27 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 2,091,600 |
| 2020-08-26 | $1.22 | $1.22 | $1.20 | $1.20 | $1.20 | 23,256,600 |
| 2020-08-25 | $1.22 | $1.23 | $1.22 | $1.22 | $1.22 | 1,359,000 |
| 2020-08-24 | $1.21 | $1.22 | $1.21 | $1.22 | $1.22 | 830,100 |
| 2020-08-21 | $1.21 | $1.21 | $1.21 | $1.21 | $1.21 | 2,157,900 |
| 2020-08-20 | $1.21 | $1.21 | $1.20 | $1.20 | $1.20 | 45,986,400 |
| 2020-08-19 | $1.23 | $1.23 | $1.21 | $1.22 | $1.22 | 12,770,900 |
| 2020-08-18 | $1.23 | $1.24 | $1.23 | $1.23 | $1.23 | 16,460,700 |
| 2020-08-17 | $1.21 | $1.24 | $1.21 | $1.23 | $1.23 | 3,188,660 |
| 2020-08-14 | $1.19 | $1.21 | $1.19 | $1.21 | $1.21 | 529,800 |
| 2020-08-13 | $1.19 | $1.20 | $1.19 | $1.19 | $1.19 | 48,700 |
| 2020-08-12 | $1.19 | $1.19 | $1.17 | $1.19 | $1.19 | 2,637,500 |
| 2020-08-11 | $1.22 | $1.22 | $1.19 | $1.19 | $1.19 | 1,445,500 |
| 2020-08-10 | $1.20 | $1.22 | $1.20 | $1.21 | $1.21 | 3,630,100 |
| 2020-08-07 | $1.22 | $1.22 | $1.19 | $1.21 | $1.21 | 8,330,800 |
| 2020-08-06 | $1.22 | $1.22 | $1.20 | $1.22 | $1.22 | 8,266,000 |
| 2020-08-05 | $1.22 | $1.22 | $1.21 | $1.22 | $1.22 | 1,271,600 |
| 2020-08-04 | $1.22 | $1.22 | $1.21 | $1.22 | $1.22 | 2,911,500 |
| 2020-08-03 | $1.20 | $1.22 | $1.20 | $1.22 | $1.22 | 4,744,100 |
| 2020-07-31 | $1.19 | $1.21 | $1.18 | $1.20 | $1.20 | 3,481,100 |
| 2020-07-30 | $1.19 | $1.20 | $1.19 | $1.19 | $1.19 | 2,064,600 |
| 2020-07-29 | $1.16 | $1.19 | $1.16 | $1.19 | $1.19 | 4,198,700 |
| 2020-07-28 | $1.16 | $1.17 | $1.16 | $1.16 | $1.16 | 2,239,100 |
| 2020-07-27 | $1.16 | $1.16 | $1.15 | $1.15 | $1.15 | 460,700 |
| 2020-07-24 | $1.20 | $1.20 | $1.14 | $1.15 | $1.15 | 1,327,100 |
| 2020-07-23 | $1.20 | $1.21 | $1.14 | $1.21 | $1.21 | 11,518,700 |
| 2020-07-22 | $1.19 | $1.21 | $1.19 | $1.20 | $1.20 | 6,316,900 |
| 2020-07-21 | $1.20 | $1.20 | $1.19 | $1.19 | $1.19 | 1,604,200 |
| 2020-07-20 | $1.18 | $1.19 | $1.16 | $1.19 | $1.19 | 3,272,400 |
| 2020-07-17 | $1.15 | $1.18 | $1.14 | $1.16 | $1.16 | 7,111,400 |
| 2020-07-16 | $1.21 | $1.22 | $1.15 | $1.16 | $1.16 | 872,600 |
| 2020-07-15 | $1.23 | $1.23 | $1.20 | $1.21 | $1.21 | 5,549,000 |
| 2020-07-14 | $1.23 | $1.24 | $1.21 | $1.22 | $1.22 | 8,133,700 |
| 2020-07-13 | $1.20 | $1.24 | $1.20 | $1.23 | $1.23 | 7,647,500 |
| 2020-07-10 | $1.22 | $1.22 | $1.19 | $1.20 | $1.20 | 5,144,580 |
| 2020-07-09 | $1.20 | $1.22 | $1.20 | $1.22 | $1.22 | 7,350,480 |
| 2020-07-08 | $1.19 | $1.21 | $1.18 | $1.20 | $1.20 | 3,798,400 |
| 2020-07-07 | $1.24 | $1.24 | $1.14 | $1.19 | $1.19 | 3,010,000 |
| 2020-07-06 | $1.12 | $1.18 | $1.12 | $1.18 | $1.18 | 3,042,500 |
| 2020-07-03 | $1.11 | $1.11 | $1.11 | $1.11 | $1.11 | 3,149,000 |
| 2020-07-02 | $1.09 | $1.11 | $1.09 | $1.11 | $1.11 | 5,805,700 |
| 2020-07-01 | $1.07 | $1.09 | $1.07 | $1.09 | $1.09 | 8,910,100 |
| 2020-06-30 | $1.06 | $1.07 | $1.06 | $1.07 | $1.07 | 8,531,100 |
| 2020-06-29 | $1.06 | $1.06 | $1.05 | $1.05 | $1.05 | 4,596,300 |
| 2020-06-26 | $1.06 | $1.06 | $1.06 | $1.06 | $1.06 | 0 |
| 2020-06-25 | $1.06 | $1.06 | $1.06 | $1.06 | $1.06 | 0 |
| 2020-06-24 | $1.06 | $1.06 | $1.06 | $1.06 | $1.06 | 5,749,000 |
| 2020-06-23 | $1.05 | $1.06 | $1.05 | $1.06 | $1.06 | 1,578,800 |
| 2020-06-22 | $1.06 | $1.06 | $1.05 | $1.05 | $1.05 | 7,755,500 |
| 2020-06-19 | $1.04 | $1.06 | $1.04 | $1.06 | $1.06 | 10,990,000 |
| 2020-06-18 | $1.03 | $1.04 | $1.03 | $1.04 | $1.04 | 9,199,400 |
| 2020-06-17 | $1.03 | $1.04 | $1.03 | $1.03 | $1.03 | 2,699,200 |
| 2020-06-16 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 8,157,600 |
| 2020-06-15 | $1.02 | $1.03 | $1.02 | $1.02 | $1.02 | 4,270,100 |
| 2020-06-12 | $1.02 | $1.03 | $1.01 | $1.03 | $1.03 | 8,635,800 |
| 2020-06-11 | $1.03 | $1.04 | $1.02 | $1.03 | $1.03 | 11,045,300 |
| 2020-06-10 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 8,671,200 |
| 2020-06-09 | $1.03 | $1.04 | $1.03 | $1.03 | $1.03 | 9,514,600 |
| 2020-06-08 | $1.03 | $1.04 | $1.03 | $1.03 | $1.03 | 7,870,700 |
| 2020-06-05 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 7,802,600 |
| 2020-06-04 | $1.03 | $1.03 | $1.02 | $1.02 | $1.02 | 6,629,600 |
| 2020-06-03 | $1.03 | $1.03 | $1.02 | $1.02 | $1.02 | 14,445,520 |
| 2020-06-02 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 18,011,600 |
| 2020-06-01 | $1.00 | $1.02 | $1.00 | $1.02 | $1.02 | 78,685,720 |
| 2020-05-29 | $0.98 | $0.99 | $0.98 | $0.99 | $0.99 | 99,653,860 |
Fullgoal Fund Management Company Ltd (515820) News Headlines
Recent Fullgoal Fund Management Company Ltd (515820) News
Similar Companies to Fullgoal Fund Management Company Ltd (515820) 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 | -- | -- | -- |