Maxwealth Fund Management Company. Ltd (515930) Exchange: SHG
Data as of July 9, 2025
$4.88 ($0.01) 0.31%
Maxwealth Fund Management Company. Ltd - Daily Information
Click for more stock information on Maxwealth Fund Management Company. Ltd.| Daily Information | Data |
|---|---|
| Date | July 9, 2025 |
| Open | $4.86 |
| Previous Close | $4.88 |
| High | $4.88 |
| Low | $4.85 |
| Adjusted Open | $4.86 |
| Previous Adjusted Close | $4.88 |
| Adjusted High | $4.88 |
| Adjusted Low | $4.85 |
About Maxwealth Fund Management Company. Ltd (515930)
Maxwealth Fund Management Co. Ltd
Invest in Maxwealth Fund Management Company. Ltd (515930)
Historical Stock Data for Maxwealth Fund Management Company. Ltd (515930)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-09 | $4.86 | $4.88 | $4.85 | $4.88 | $4.88 | 164,700 |
| 2023-06-08 | $4.82 | $4.88 | $4.82 | $4.87 | $4.87 | 278,200 |
| 2023-06-07 | $4.85 | $4.85 | $4.81 | $4.83 | $4.83 | 303,600 |
| 2023-06-06 | $4.87 | $4.90 | $4.84 | $4.85 | $4.85 | 239,530 |
| 2023-06-05 | $4.87 | $4.89 | $4.87 | $4.89 | $4.89 | 17,530 |
| 2023-06-02 | $4.89 | $4.92 | $4.89 | $4.89 | $4.89 | 1,800 |
| 2023-06-01 | $4.83 | $4.86 | $4.82 | $4.84 | $4.84 | 13,700 |
| 2023-05-31 | $4.86 | $4.86 | $4.80 | $4.84 | $4.84 | 8,860 |
| 2023-05-30 | $4.85 | $4.88 | $4.82 | $4.88 | $4.88 | 34,800 |
| 2023-05-29 | $4.89 | $4.89 | $4.84 | $4.85 | $4.85 | 16,500 |
| 2023-05-26 | $4.85 | $4.90 | $4.84 | $4.89 | $4.89 | 12,500 |
| 2023-05-25 | $4.97 | $4.97 | $4.84 | $4.89 | $4.89 | 29,600 |
| 2023-05-24 | $4.93 | $4.97 | $4.90 | $4.97 | $4.97 | 101,600 |
| 2023-05-23 | $5.01 | $5.01 | $4.96 | $4.97 | $4.97 | 31,700 |
| 2023-05-22 | $5.00 | $5.04 | $5.00 | $5.01 | $5.01 | 19,700 |
| 2023-05-19 | $4.97 | $5.01 | $4.97 | $5.01 | $5.01 | 26,100 |
| 2023-05-18 | $5.01 | $5.04 | $5.00 | $5.02 | $5.02 | 38,600 |
| 2023-05-17 | $5.05 | $5.05 | $4.99 | $5.02 | $5.02 | 34,900 |
| 2023-05-16 | $5.06 | $5.06 | $5.03 | $5.04 | $5.04 | 48,500 |
| 2023-05-15 | $5.00 | $5.07 | $4.99 | $5.06 | $5.06 | 247,660 |
| 2023-05-12 | $5.06 | $5.06 | $4.99 | $4.99 | $4.99 | 6,198,800 |
| 2023-05-11 | $5.05 | $5.08 | $5.04 | $5.06 | $5.06 | 310,600 |
| 2023-05-10 | $5.08 | $5.08 | $5.05 | $5.06 | $5.06 | 200,200 |
| 2023-05-09 | $5.24 | $5.24 | $5.09 | $5.11 | $5.11 | 216,900 |
| 2023-05-08 | $5.07 | $5.15 | $5.07 | $5.14 | $5.14 | 1,293,000 |
| 2023-05-05 | $5.10 | $5.11 | $5.04 | $5.07 | $5.07 | 1,057,110 |
| 2023-05-04 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 0 |
| 2023-05-03 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 0 |
| 2023-04-28 | $5.09 | $5.11 | $5.08 | $5.10 | $5.10 | 11,400 |
| 2023-04-27 | $5.02 | $5.08 | $5.02 | $5.06 | $5.06 | 13,900 |
| 2023-04-26 | $5.04 | $5.05 | $4.99 | $5.02 | $5.02 | 25,000 |
| 2023-04-25 | $5.05 | $5.05 | $4.93 | $5.04 | $5.04 | 6,263,300 |
| 2023-04-24 | $5.11 | $5.11 | $5.03 | $5.05 | $5.05 | 14,400 |
| 2023-04-21 | $5.17 | $5.17 | $5.11 | $5.11 | $5.11 | 232,900 |
| 2023-04-20 | $5.22 | $5.22 | $5.19 | $5.21 | $5.21 | 2,900 |
| 2023-04-19 | $5.23 | $5.24 | $5.22 | $5.22 | $5.22 | 60,600 |
| 2023-04-18 | $5.24 | $5.26 | $5.24 | $5.25 | $5.25 | 20,130 |
| 2023-04-17 | $5.17 | $5.24 | $5.17 | $5.24 | $5.24 | 117,000 |
| 2023-04-14 | $5.15 | $5.18 | $5.15 | $5.18 | $5.18 | 11,800 |
| 2023-04-13 | $5.15 | $5.17 | $5.14 | $5.15 | $5.15 | 22,300 |
| 2023-04-12 | $5.17 | $5.18 | $5.17 | $5.18 | $5.18 | 56,500 |
| 2023-04-11 | $5.20 | $5.22 | $5.17 | $5.18 | $5.18 | 89,920 |
| 2023-04-10 | $5.24 | $5.24 | $5.19 | $5.20 | $5.20 | 192,300 |
| 2023-04-07 | $5.21 | $5.24 | $4.67 | $4.83 | $4.83 | 43,700 |
| 2023-04-06 | $5.19 | $5.20 | $5.16 | $5.19 | $5.19 | 31,300 |
| 2023-04-05 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2023-04-04 | $5.16 | $5.20 | $5.16 | $5.19 | $5.19 | 22,500 |
| 2023-04-03 | $5.15 | $5.19 | $5.15 | $5.18 | $5.18 | 130,000 |
| 2023-03-31 | $5.15 | $5.15 | $5.11 | $5.13 | $5.13 | 2,400 |
| 2023-03-30 | $5.08 | $5.12 | $5.05 | $5.11 | $5.11 | 5,700 |
| 2023-03-29 | $5.08 | $5.09 | $5.06 | $5.07 | $5.07 | 14,700 |
| 2023-03-28 | $5.07 | $5.07 | $5.06 | $5.06 | $5.06 | 8,900 |
| 2023-03-27 | $5.09 | $5.10 | $5.06 | $5.08 | $5.08 | 1,560 |
| 2023-03-24 | $5.10 | $5.10 | $5.09 | $5.09 | $5.09 | 1,700 |
| 2023-03-23 | $5.03 | $5.11 | $5.03 | $5.10 | $5.10 | 13,300 |
| 2023-03-22 | $5.08 | $5.08 | $5.03 | $5.06 | $5.06 | 10,100 |
| 2023-03-21 | $5.01 | $5.04 | $4.98 | $5.04 | $5.04 | 38,580 |
| 2023-03-20 | $5.02 | $5.04 | $4.98 | $4.99 | $4.99 | 11,800 |
| 2023-03-17 | $5.03 | $5.08 | $5.01 | $5.02 | $5.02 | 30,900 |
| 2023-03-16 | $5.03 | $5.03 | $4.98 | $4.99 | $4.99 | 28,300 |
| 2023-03-15 | $5.06 | $5.09 | $5.04 | $5.04 | $5.04 | 16,200 |
| 2023-03-14 | $5.00 | $5.20 | $5.00 | $5.07 | $5.07 | 28,300 |
| 2023-03-13 | $5.02 | $5.08 | $5.02 | $5.07 | $5.07 | 5,900 |
| 2023-03-10 | $5.07 | $5.07 | $5.02 | $5.02 | $5.02 | 33,600 |
| 2023-03-09 | $5.12 | $5.12 | $5.07 | $5.09 | $5.09 | 15,400 |
| 2023-03-08 | $5.11 | $5.12 | $5.09 | $5.11 | $5.11 | 8,000 |
| 2023-03-07 | $5.20 | $5.20 | $5.12 | $5.13 | $5.13 | 8,600 |
| 2023-03-06 | $5.23 | $5.23 | $5.18 | $5.20 | $5.20 | 7,900 |
| 2023-03-03 | $5.21 | $5.23 | $5.20 | $5.23 | $5.23 | 60,600 |
| 2023-03-02 | $5.23 | $5.24 | $5.20 | $5.21 | $5.21 | 14,700 |
| 2023-03-01 | $5.15 | $5.24 | $5.15 | $5.22 | $5.22 | 10,300 |
| 2023-02-28 | $5.14 | $5.15 | $5.11 | $5.15 | $5.15 | 25,000 |
| 2023-02-27 | $5.15 | $5.30 | $5.10 | $5.12 | $5.12 | 7,160 |
| 2023-02-24 | $5.17 | $5.17 | $5.13 | $5.15 | $5.15 | 9,200 |
| 2023-02-23 | $5.23 | $5.23 | $5.18 | $5.19 | $5.19 | 3,300 |
| 2023-02-22 | $5.23 | $5.23 | $5.20 | $5.20 | $5.20 | 2,400 |
| 2023-02-21 | $5.24 | $5.24 | $5.22 | $5.24 | $5.24 | 30,500 |
| 2023-02-20 | $5.14 | $5.23 | $5.14 | $5.23 | $5.23 | 28,600 |
| 2023-02-17 | $5.19 | $5.19 | $5.11 | $5.11 | $5.11 | 13,100 |
| 2023-02-16 | $5.24 | $5.28 | $5.18 | $5.19 | $5.19 | 19,700 |
| 2023-02-15 | $5.23 | $5.23 | $5.22 | $5.22 | $5.22 | 1,800 |
| 2023-02-14 | $5.20 | $5.25 | $5.20 | $5.25 | $5.25 | 20,200 |
| 2023-02-13 | $5.20 | $5.25 | $5.18 | $5.24 | $5.24 | 20,960 |
| 2023-02-10 | $5.20 | $5.23 | $5.19 | $5.20 | $5.20 | 8,600 |
| 2023-02-09 | $5.17 | $5.24 | $5.17 | $5.24 | $5.24 | 21,900 |
| 2023-02-08 | $5.18 | $5.21 | $5.16 | $5.17 | $5.17 | 16,100 |
| 2023-02-07 | $5.19 | $5.30 | $5.17 | $5.19 | $5.19 | 14,200 |
| 2023-02-06 | $5.25 | $5.25 | $5.16 | $5.17 | $5.17 | 38,600 |
| 2023-02-03 | $5.22 | $5.26 | $5.20 | $5.25 | $5.25 | 60,100 |
| 2023-02-02 | $5.29 | $5.49 | $5.29 | $5.30 | $5.30 | 10,000 |
| 2023-02-01 | $5.28 | $5.31 | $5.20 | $5.31 | $5.31 | 6,600 |
| 2023-01-31 | $5.34 | $5.34 | $5.28 | $5.28 | $5.28 | 24,900 |
| 2023-01-30 | $5.38 | $5.38 | $5.29 | $5.31 | $5.31 | 73,100 |
| 2023-01-20 | $5.26 | $5.31 | $5.26 | $5.29 | $5.29 | 11,300 |
| 2023-01-19 | $5.20 | $5.26 | $5.20 | $5.26 | $5.26 | 115,800 |
| 2023-01-18 | $5.21 | $5.25 | $5.21 | $5.22 | $5.22 | 4,300 |
| 2023-01-17 | $5.25 | $5.25 | $5.22 | $5.23 | $5.23 | 13,100 |
| 2023-01-16 | $5.18 | $5.29 | $4.84 | $5.24 | $5.24 | 68,300 |
| 2023-01-13 | $5.09 | $5.17 | $5.09 | $5.17 | $5.17 | 159,310 |
| 2023-01-12 | $5.09 | $5.12 | $5.08 | $5.10 | $5.10 | 24,500 |
| 2023-01-11 | $5.09 | $5.11 | $5.08 | $5.09 | $5.09 | 8,400 |
| 2023-01-10 | $5.06 | $5.15 | $5.06 | $5.09 | $5.09 | 145,400 |
| 2023-01-09 | $5.05 | $5.10 | $5.05 | $5.08 | $5.08 | 1,074,210 |
| 2023-01-06 | $5.01 | $5.05 | $5.01 | $5.04 | $5.04 | 96,810 |
| 2023-01-05 | $4.94 | $5.03 | $4.94 | $5.02 | $5.02 | 1,324,610 |
| 2023-01-04 | $5.09 | $5.09 | $4.92 | $4.95 | $4.95 | 17,400 |
| 2023-01-03 | $4.95 | $5.10 | $4.88 | $5.10 | $5.10 | 14,500 |
| 2023-01-02 | $4.93 | $4.93 | $4.93 | $4.93 | $4.93 | 0 |
| 2022-12-30 | $4.93 | $4.93 | $4.93 | $4.93 | $4.93 | 18,500 |
| 2022-12-29 | $4.89 | $4.92 | $4.89 | $4.90 | $4.90 | 17,700 |
| 2022-12-28 | $4.92 | $4.93 | $4.92 | $4.93 | $4.93 | 6,010 |
| 2022-12-27 | $4.94 | $4.95 | $4.94 | $4.94 | $4.94 | 5,900 |
| 2022-12-26 | $4.86 | $4.90 | $4.86 | $4.88 | $4.88 | 6,100 |
| 2022-12-23 | $4.88 | $4.88 | $4.86 | $4.87 | $4.87 | 5,400 |
| 2022-12-22 | $4.90 | $4.91 | $4.86 | $4.87 | $4.87 | 13,400 |
| 2022-12-21 | $4.87 | $4.87 | $4.86 | $4.87 | $4.87 | 6,300 |
| 2022-12-20 | $4.94 | $5.43 | $4.64 | $4.87 | $4.87 | 14,760 |
| 2022-12-19 | $5.03 | $5.16 | $4.93 | $4.95 | $4.95 | 20,000 |
| 2022-12-16 | $5.00 | $5.02 | $5.00 | $5.02 | $5.02 | 4,500 |
| 2022-12-15 | $5.02 | $5.03 | $5.01 | $5.02 | $5.02 | 9,800 |
| 2022-12-14 | $5.00 | $5.03 | $5.00 | $5.02 | $5.02 | 2,600 |
| 2022-12-13 | $5.00 | $5.03 | $5.00 | $5.00 | $5.00 | 5,400 |
| 2022-12-12 | $5.08 | $5.08 | $5.01 | $5.01 | $5.01 | 34,300 |
| 2022-12-09 | $5.02 | $5.18 | $5.00 | $5.07 | $5.07 | 19,400 |
| 2022-12-08 | $5.01 | $5.09 | $5.01 | $5.02 | $5.02 | 41,000 |
| 2022-12-07 | $5.01 | $5.07 | $5.00 | $5.02 | $5.02 | 32,200 |
| 2022-12-06 | $4.97 | $5.05 | $4.97 | $5.02 | $5.02 | 23,160 |
| 2022-12-05 | $4.97 | $5.00 | $4.95 | $5.00 | $5.00 | 43,300 |
| 2022-12-01 | $4.99 | $4.99 | $4.88 | $4.94 | $4.94 | 25,800 |
| 2022-11-30 | $4.89 | $4.89 | $4.88 | $4.88 | $4.88 | 4,400 |
| 2022-11-29 | $4.82 | $4.89 | $4.82 | $4.89 | $4.89 | 13,100 |
| 2022-11-28 | $4.70 | $4.74 | $4.67 | $4.74 | $4.74 | 19,300 |
| 2022-11-25 | $4.77 | $4.82 | $4.77 | $4.81 | $4.81 | 7,700 |
| 2022-11-24 | $4.82 | $4.82 | $4.77 | $4.78 | $4.78 | 8,300 |
| 2022-11-23 | $4.80 | $4.81 | $4.78 | $4.80 | $4.80 | 14,700 |
| 2022-11-22 | $4.79 | $5.26 | $4.77 | $4.79 | $4.79 | 8,500 |
| 2022-11-21 | $4.85 | $4.85 | $4.74 | $4.79 | $4.79 | 25,300 |
| 2022-11-18 | $4.87 | $4.87 | $4.82 | $4.83 | $4.83 | 22,400 |
| 2022-11-17 | $4.84 | $4.85 | $4.79 | $4.85 | $4.85 | 9,400 |
| 2022-11-16 | $4.89 | $4.91 | $4.87 | $4.87 | $4.87 | 49,500 |
| 2022-11-15 | $4.89 | $4.91 | $4.81 | $4.90 | $4.90 | 35,000 |
| 2022-11-14 | $4.84 | $4.88 | $4.83 | $4.83 | $4.83 | 13,500 |
| 2022-11-11 | $4.72 | $4.90 | $4.72 | $4.82 | $4.82 | 85,200 |
| 2022-11-10 | $4.72 | $4.72 | $4.66 | $4.69 | $4.69 | 12,500 |
| 2022-11-09 | $4.76 | $4.76 | $4.70 | $4.72 | $4.72 | 8,300 |
| 2022-11-08 | $4.71 | $4.78 | $4.71 | $4.76 | $4.76 | 15,300 |
| 2022-11-07 | $4.75 | $4.81 | $4.75 | $4.79 | $4.79 | 24,300 |
| 2022-11-04 | $4.59 | $4.80 | $4.24 | $4.79 | $4.79 | 88,400 |
| 2022-11-03 | $4.65 | $4.65 | $4.61 | $4.63 | $4.63 | 15,500 |
| 2022-11-02 | $4.61 | $4.69 | $4.60 | $4.66 | $4.66 | 15,000 |
| 2022-11-01 | $4.50 | $4.63 | $4.47 | $4.62 | $4.62 | 140,800 |
| 2022-10-31 | $4.49 | $4.57 | $4.43 | $4.45 | $4.45 | 4,132,000 |
| 2022-10-28 | $4.62 | $4.62 | $4.50 | $4.51 | $4.51 | 31,300 |
| 2022-10-27 | $4.66 | $4.69 | $4.62 | $4.62 | $4.62 | 22,160 |
| 2022-10-26 | $4.61 | $4.69 | $4.61 | $4.65 | $4.65 | 20,300 |
| 2022-10-25 | $4.62 | $4.68 | $4.59 | $4.62 | $4.62 | 46,100 |
| 2022-10-24 | $4.70 | $4.70 | $4.60 | $4.62 | $4.62 | 64,800 |
| 2022-10-21 | $4.78 | $4.78 | $4.74 | $4.76 | $4.76 | 3,100 |
| 2022-10-20 | $4.77 | $4.81 | $4.76 | $4.78 | $4.78 | 28,200 |
| 2022-10-19 | $4.87 | $4.87 | $4.80 | $4.80 | $4.80 | 18,400 |
| 2022-10-18 | $4.92 | $4.92 | $4.87 | $4.87 | $4.87 | 21,800 |
| 2022-10-17 | $4.89 | $4.89 | $4.85 | $4.88 | $4.88 | 7,800 |
| 2022-10-14 | $4.87 | $4.91 | $4.87 | $4.89 | $4.89 | 110,000 |
| 2022-10-13 | $4.79 | $4.80 | $4.77 | $4.78 | $4.78 | 24,000 |
| 2022-10-12 | $4.74 | $4.81 | $4.66 | $4.80 | $4.80 | 25,600 |
| 2022-10-11 | $4.75 | $4.76 | $4.73 | $4.74 | $4.74 | 17,900 |
| 2022-10-10 | $4.83 | $4.97 | $4.72 | $4.72 | $4.72 | 63,500 |
| 2022-09-30 | $4.86 | $4.88 | $4.83 | $4.83 | $4.83 | 17,500 |
| 2022-09-29 | $4.91 | $4.91 | $4.84 | $4.86 | $4.86 | 19,000 |
| 2022-09-28 | $4.91 | $4.91 | $4.85 | $4.85 | $4.85 | 42,700 |
| 2022-09-27 | $4.87 | $4.94 | $4.87 | $4.93 | $4.93 | 19,100 |
| 2022-09-26 | $4.92 | $4.94 | $4.87 | $4.87 | $4.87 | 33,700 |
| 2022-09-23 | $4.93 | $4.93 | $4.86 | $4.89 | $4.89 | 20,700 |
| 2022-09-22 | $4.90 | $4.94 | $4.88 | $4.90 | $4.90 | 76,900 |
| 2022-09-21 | $4.92 | $4.97 | $4.92 | $4.94 | $4.94 | 50,400 |
| 2022-09-20 | $4.98 | $5.00 | $4.95 | $4.97 | $4.97 | 71,800 |
| 2022-09-19 | $4.98 | $5.00 | $4.96 | $4.97 | $4.97 | 19,700 |
| 2022-09-16 | $5.09 | $5.09 | $4.97 | $4.98 | $4.98 | 76,500 |
| 2022-09-15 | $5.16 | $5.16 | $5.05 | $5.09 | $5.09 | 32,880 |
| 2022-09-14 | $5.13 | $5.15 | $5.11 | $5.13 | $5.13 | 16,660 |
| 2022-09-13 | $5.10 | $5.21 | $5.10 | $5.19 | $5.19 | 20,500 |
| 2022-09-12 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2022-09-09 | $5.03 | $5.19 | $5.02 | $5.19 | $5.19 | 43,500 |
| 2022-09-08 | $5.14 | $5.14 | $5.10 | $5.11 | $5.11 | 39,600 |
| 2022-09-07 | $5.08 | $5.14 | $5.08 | $5.12 | $5.12 | 16,100 |
| 2022-09-06 | $5.07 | $5.11 | $5.07 | $5.11 | $5.11 | 54,000 |
| 2022-09-05 | $5.06 | $5.11 | $5.03 | $5.06 | $5.06 | 31,500 |
| 2022-09-02 | $5.09 | $5.11 | $5.05 | $5.08 | $5.08 | 37,600 |
| 2022-09-01 | $5.15 | $5.17 | $5.10 | $5.11 | $5.11 | 38,000 |
| 2022-08-31 | $5.14 | $5.19 | $5.12 | $5.16 | $5.16 | 48,500 |
| 2022-08-30 | $5.15 | $5.15 | $5.11 | $5.14 | $5.14 | 36,800 |
| 2022-08-29 | $5.16 | $5.17 | $5.14 | $5.16 | $5.16 | 16,800 |
| 2022-08-26 | $5.20 | $5.22 | $5.19 | $5.19 | $5.19 | 38,500 |
| 2022-08-25 | $5.15 | $5.20 | $5.12 | $5.20 | $5.20 | 396,200 |
| 2022-08-24 | $5.20 | $5.20 | $5.13 | $5.13 | $5.13 | 784,900 |
| 2022-08-23 | $5.25 | $5.25 | $5.20 | $5.20 | $5.20 | 4,300 |
| 2022-08-22 | $5.20 | $5.25 | $5.20 | $5.24 | $5.24 | 4,100 |
| 2022-08-19 | $5.22 | $5.23 | $5.19 | $5.19 | $5.19 | 13,700 |
| 2022-08-18 | $5.27 | $5.27 | $5.22 | $5.24 | $5.24 | 22,200 |
| 2022-08-17 | $5.18 | $5.29 | $5.18 | $5.28 | $5.28 | 118,160 |
| 2022-08-16 | $5.30 | $5.42 | $5.22 | $5.23 | $5.23 | 9,400 |
| 2022-08-15 | $5.26 | $5.30 | $5.23 | $5.25 | $5.25 | 15,300 |
| 2022-08-12 | $5.26 | $5.26 | $5.23 | $5.26 | $5.26 | 50,580 |
| 2022-08-11 | $5.18 | $5.26 | $5.17 | $5.26 | $5.26 | 158,200 |
| 2022-08-10 | $5.20 | $5.20 | $5.12 | $5.14 | $5.14 | 16,600 |
| 2022-08-09 | $5.19 | $5.21 | $5.19 | $5.21 | $5.21 | 5,800 |
| 2022-08-08 | $5.19 | $5.22 | $5.19 | $5.20 | $5.20 | 9,200 |
| 2022-08-05 | $5.16 | $5.22 | $5.13 | $5.21 | $5.21 | 12,500 |
| 2022-08-04 | $5.12 | $5.15 | $5.11 | $5.15 | $5.15 | 36,800 |
| 2022-08-03 | $5.18 | $5.18 | $5.09 | $5.10 | $5.10 | 75,300 |
| 2022-08-02 | $5.16 | $5.19 | $5.11 | $5.15 | $5.15 | 115,600 |
| 2022-08-01 | $5.34 | $5.34 | $5.20 | $5.24 | $5.24 | 20,400 |
| 2022-07-29 | $5.29 | $5.30 | $5.19 | $5.22 | $5.22 | 18,500 |
| 2022-07-28 | $5.32 | $5.34 | $5.27 | $5.27 | $5.27 | 258,800 |
| 2022-07-27 | $5.30 | $5.31 | $5.28 | $5.28 | $5.28 | 13,700 |
| 2022-07-26 | $5.30 | $5.33 | $5.30 | $5.31 | $5.31 | 15,500 |
| 2022-07-25 | $5.27 | $5.28 | $5.26 | $5.27 | $5.27 | 23,700 |
| 2022-07-22 | $5.32 | $5.35 | $5.26 | $5.35 | $5.35 | 34,200 |
| 2022-07-21 | $5.37 | $5.37 | $5.30 | $5.30 | $5.30 | 36,100 |
| 2022-07-20 | $5.35 | $5.38 | $5.33 | $5.35 | $5.35 | 9,900 |
| 2022-07-19 | $5.33 | $5.35 | $5.25 | $5.34 | $5.34 | 22,200 |
| 2022-07-18 | $5.31 | $5.37 | $5.29 | $5.36 | $5.36 | 56,300 |
| 2022-07-15 | $5.40 | $5.42 | $5.31 | $5.31 | $5.31 | 30,000 |
| 2022-07-14 | $5.43 | $5.43 | $5.35 | $5.38 | $5.38 | 84,300 |
| 2022-07-13 | $5.36 | $5.41 | $5.33 | $5.38 | $5.38 | 16,100 |
| 2022-07-12 | $5.42 | $5.44 | $5.36 | $5.36 | $5.36 | 80,100 |
| 2022-07-11 | $5.46 | $5.46 | $5.39 | $5.42 | $5.42 | 21,400 |
| 2022-07-08 | $5.52 | $5.55 | $5.50 | $5.50 | $5.50 | 35,500 |
| 2022-07-07 | $5.50 | $5.55 | $5.48 | $5.50 | $5.50 | 28,300 |
| 2022-07-06 | $5.57 | $5.57 | $5.46 | $5.50 | $5.50 | 20,000 |
| 2022-07-05 | $5.58 | $5.60 | $5.50 | $5.57 | $5.57 | 29,780 |
| 2022-07-04 | $5.50 | $5.58 | $5.43 | $5.58 | $5.58 | 17,580 |
| 2022-07-01 | $5.58 | $5.58 | $5.53 | $5.55 | $5.55 | 36,500 |
| 2022-06-30 | $5.54 | $5.61 | $5.52 | $5.58 | $5.58 | 30,600 |
| 2022-06-29 | $5.58 | $5.58 | $5.48 | $5.49 | $5.49 | 213,100 |
| 2022-06-28 | $5.50 | $5.58 | $5.47 | $5.56 | $5.56 | 42,500 |
| 2022-06-27 | $5.49 | $5.53 | $5.47 | $5.50 | $5.50 | 319,610 |
| 2022-06-24 | $5.41 | $5.46 | $5.39 | $5.44 | $5.44 | 72,800 |
| 2022-06-23 | $5.34 | $5.40 | $5.30 | $5.39 | $5.39 | 114,160 |
| 2022-06-22 | $5.35 | $5.36 | $5.30 | $5.30 | $5.30 | 128,360 |
| 2022-06-21 | $5.35 | $5.41 | $5.33 | $5.37 | $5.37 | 108,900 |
| 2022-06-20 | $5.36 | $5.46 | $5.32 | $5.36 | $5.36 | 778,060 |
| 2022-06-17 | $5.24 | $5.34 | $5.23 | $5.33 | $5.33 | 163,800 |
| 2022-06-16 | $5.32 | $5.33 | $5.25 | $5.28 | $5.28 | 132,500 |
| 2022-06-15 | $5.28 | $5.39 | $5.25 | $5.30 | $5.30 | 120,000 |
| 2022-06-14 | $5.16 | $5.24 | $5.08 | $5.24 | $5.24 | 19,900 |
| 2022-06-13 | $5.19 | $5.22 | $5.14 | $5.18 | $5.18 | 18,100 |
| 2022-06-10 | $5.16 | $5.26 | $5.16 | $5.26 | $5.26 | 28,100 |
| 2022-06-09 | $5.21 | $5.22 | $5.18 | $5.18 | $5.18 | 23,910 |
| 2022-06-08 | $5.17 | $5.24 | $5.17 | $5.22 | $5.22 | 75,900 |
| 2022-06-07 | $5.16 | $5.21 | $5.15 | $5.17 | $5.17 | 534,000 |
| 2022-06-06 | $5.04 | $5.16 | $5.04 | $5.16 | $5.16 | 1,877,910 |
| 2022-06-02 | $5.04 | $5.07 | $5.03 | $5.06 | $5.06 | 32,100 |
| 2022-06-01 | $5.05 | $5.06 | $5.02 | $5.04 | $5.04 | 45,000 |
| 2022-05-31 | $4.95 | $5.07 | $4.95 | $5.05 | $5.05 | 40,500 |
| 2022-05-30 | $4.94 | $4.99 | $4.94 | $4.96 | $4.96 | 19,830 |
| 2022-05-27 | $4.97 | $5.01 | $4.93 | $4.94 | $4.94 | 76,660 |
| 2022-05-26 | $4.93 | $4.97 | $4.86 | $4.93 | $4.93 | 70,300 |
| 2022-05-25 | $4.92 | $4.93 | $4.90 | $4.93 | $4.93 | 162,000 |
| 2022-05-24 | $5.01 | $5.01 | $4.83 | $4.91 | $4.91 | 165,230 |
| 2022-05-23 | $5.01 | $5.01 | $4.96 | $5.01 | $5.01 | 1,010,800 |
| 2022-05-20 | $4.99 | $5.03 | $4.96 | $5.02 | $5.02 | 135,000 |
| 2022-05-19 | $4.88 | $4.93 | $4.87 | $4.93 | $4.93 | 93,300 |
| 2022-05-18 | $4.92 | $4.96 | $4.90 | $4.93 | $4.93 | 394,900 |
| 2022-05-17 | $4.90 | $4.95 | $4.88 | $4.93 | $4.93 | 931,100 |
| 2022-05-16 | $4.92 | $4.93 | $4.86 | $4.87 | $4.87 | 398,400 |
| 2022-05-13 | $4.91 | $4.94 | $4.84 | $4.84 | $4.84 | 193,560 |
| 2022-05-12 | $4.89 | $4.91 | $4.85 | $4.88 | $4.88 | 662,900 |
| 2022-05-11 | $4.83 | $4.96 | $4.83 | $4.89 | $4.89 | 838,100 |
| 2022-05-10 | $4.76 | $4.85 | $4.73 | $4.81 | $4.81 | 1,760,800 |
| 2022-05-09 | $4.79 | $4.82 | $4.75 | $4.77 | $4.77 | 359,600 |
| 2022-05-06 | $4.86 | $4.87 | $4.81 | $4.81 | $4.81 | 132,900 |
| 2022-05-05 | $4.90 | $4.98 | $4.90 | $4.94 | $4.94 | 105,600 |
| 2022-05-04 | $4.96 | $4.96 | $4.96 | $4.96 | $4.96 | 0 |
| 2022-05-03 | $4.96 | $4.96 | $4.96 | $4.96 | $4.96 | 0 |
| 2022-04-29 | $4.83 | $4.96 | $4.81 | $4.96 | $4.96 | 239,000 |
| 2022-04-28 | $4.87 | $4.87 | $4.76 | $4.84 | $4.84 | 2,116,300 |
| 2022-04-27 | $4.69 | $4.87 | $4.60 | $4.78 | $4.78 | 2,346,300 |
| 2022-04-26 | $4.75 | $4.79 | $4.67 | $4.69 | $4.69 | 173,800 |
| 2022-04-25 | $4.86 | $4.86 | $4.75 | $4.75 | $4.75 | 143,500 |
| 2022-04-22 | $4.92 | $4.99 | $4.92 | $4.96 | $4.96 | 229,000 |
| 2022-04-21 | $5.03 | $5.04 | $4.91 | $4.94 | $4.94 | 169,400 |
| 2022-04-20 | $5.11 | $5.11 | $5.01 | $5.02 | $5.02 | 56,700 |
| 2022-04-19 | $5.11 | $5.12 | $5.07 | $5.11 | $5.11 | 798,200 |
| 2022-04-18 | $5.18 | $5.18 | $5.09 | $5.12 | $5.12 | 37,400 |
| 2022-04-15 | $5.12 | $5.18 | $5.12 | $5.16 | $5.16 | 19,700 |
| 2022-04-14 | $5.10 | $5.21 | $5.10 | $5.17 | $5.17 | 58,300 |
| 2022-04-13 | $5.11 | $5.16 | $5.10 | $5.10 | $5.10 | 33,100 |
| 2022-04-12 | $5.08 | $5.16 | $5.00 | $5.14 | $5.14 | 265,600 |
| 2022-04-11 | $5.12 | $5.13 | $5.05 | $5.07 | $5.07 | 69,500 |
| 2022-04-08 | $5.20 | $5.24 | $5.16 | $5.23 | $5.23 | 18,900 |
| 2022-04-07 | $5.24 | $5.26 | $5.18 | $5.19 | $5.19 | 144,900 |
| 2022-04-06 | $5.29 | $5.29 | $5.20 | $5.24 | $5.24 | 301,300 |
| 2022-04-05 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2022-04-04 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2022-04-01 | $5.18 | $5.29 | $5.18 | $5.26 | $5.26 | 61,300 |
| 2022-03-31 | $5.21 | $5.28 | $5.20 | $5.21 | $5.21 | 83,400 |
| 2022-03-30 | $5.14 | $5.26 | $5.13 | $5.16 | $5.16 | 229,700 |
| 2022-03-29 | $5.10 | $5.14 | $5.10 | $5.10 | $5.10 | 655,700 |
| 2022-03-28 | $5.07 | $5.14 | $5.00 | $5.10 | $5.10 | 2,058,900 |
| 2022-03-25 | $5.24 | $5.24 | $5.13 | $5.13 | $5.13 | 54,100 |
| 2022-03-24 | $5.20 | $5.25 | $5.18 | $5.23 | $5.23 | 73,700 |
| 2022-03-23 | $5.23 | $5.28 | $5.22 | $5.26 | $5.26 | 69,700 |
| 2022-03-22 | $5.24 | $5.27 | $5.20 | $5.23 | $5.23 | 70,900 |
| 2022-03-21 | $5.25 | $5.26 | $5.19 | $5.21 | $5.21 | 64,700 |
| 2022-03-18 | $5.22 | $5.26 | $5.16 | $5.24 | $5.24 | 289,200 |
| 2022-03-17 | $5.18 | $5.28 | $5.16 | $5.22 | $5.22 | 1,680,560 |
| 2022-03-16 | $4.96 | $5.14 | $4.84 | $5.08 | $5.08 | 1,273,500 |
| 2022-03-15 | $5.00 | $5.11 | $4.88 | $4.89 | $4.89 | 948,900 |
| 2022-03-14 | $5.31 | $5.31 | $5.14 | $5.15 | $5.15 | 714,800 |
| 2022-03-11 | $5.18 | $5.33 | $5.14 | $5.31 | $5.31 | 469,500 |
| 2022-03-10 | $5.30 | $5.33 | $5.27 | $5.27 | $5.27 | 222,100 |
| 2022-03-09 | $5.29 | $5.29 | $5.03 | $5.20 | $5.20 | 337,200 |
| 2022-03-08 | $5.35 | $5.40 | $5.23 | $5.25 | $5.25 | 387,730 |
| 2022-03-07 | $5.53 | $5.53 | $5.33 | $5.35 | $5.35 | 216,000 |
| 2022-03-04 | $5.56 | $5.59 | $5.52 | $5.54 | $5.54 | 1,421,800 |
| 2022-03-03 | $5.61 | $5.63 | $5.59 | $5.60 | $5.60 | 58,600 |
| 2022-03-02 | $5.63 | $5.64 | $5.61 | $5.63 | $5.63 | 309,200 |
| 2022-03-01 | $5.69 | $5.70 | $5.65 | $5.68 | $5.68 | 39,400 |
| 2022-02-28 | $5.85 | $5.85 | $5.59 | $5.64 | $5.64 | 19,600 |
| 2022-02-25 | $5.64 | $5.69 | $5.63 | $5.64 | $5.64 | 121,700 |
| 2022-02-24 | $5.67 | $5.67 | $5.51 | $5.59 | $5.59 | 252,100 |
| 2022-02-23 | $5.64 | $5.69 | $5.64 | $5.68 | $5.68 | 2,354,580 |
| 2022-02-22 | $5.63 | $5.63 | $5.59 | $5.62 | $5.62 | 754,000 |
| 2022-02-21 | $5.72 | $5.72 | $5.66 | $5.69 | $5.69 | 307,900 |
| 2022-02-18 | $5.66 | $5.72 | $5.65 | $5.72 | $5.72 | 780,600 |
| 2022-02-17 | $5.67 | $5.71 | $5.66 | $5.68 | $5.68 | 104,200 |
| 2022-02-16 | $5.68 | $5.70 | $5.66 | $5.67 | $5.67 | 167,800 |
| 2022-02-15 | $5.58 | $5.67 | $5.58 | $5.65 | $5.65 | 590,700 |
| 2022-02-14 | $5.63 | $5.65 | $5.57 | $5.58 | $5.58 | 352,600 |
| 2022-02-11 | $5.69 | $5.73 | $5.65 | $5.65 | $5.65 | 140,260 |
| 2022-02-10 | $5.70 | $5.70 | $5.65 | $5.69 | $5.69 | 238,100 |
| 2022-02-09 | $5.66 | $5.72 | $5.65 | $5.71 | $5.71 | 218,500 |
| 2022-02-08 | $5.66 | $5.67 | $5.55 | $5.66 | $5.66 | 273,300 |
| 2022-02-07 | $5.70 | $5.73 | $5.67 | $5.69 | $5.69 | 605,800 |
| 2022-02-04 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 0 |
| 2022-02-03 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 0 |
| 2022-02-02 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 0 |
| 2022-02-01 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 0 |
| 2022-01-28 | $5.71 | $5.71 | $5.58 | $5.60 | $5.60 | 545,900 |
| 2022-01-27 | $5.76 | $5.77 | $5.67 | $5.67 | $5.67 | 114,500 |
| 2022-01-26 | $5.78 | $5.79 | $5.72 | $5.77 | $5.77 | 49,100 |
| 2022-01-25 | $5.84 | $5.84 | $5.73 | $5.73 | $5.73 | 261,600 |
| 2022-01-24 | $5.83 | $5.87 | $5.82 | $5.86 | $5.86 | 117,100 |
| 2022-01-21 | $5.88 | $5.89 | $5.83 | $5.85 | $5.85 | 129,360 |
| 2022-01-20 | $5.85 | $5.93 | $5.85 | $5.90 | $5.90 | 355,900 |
| 2022-01-19 | $5.90 | $5.91 | $5.83 | $5.86 | $5.86 | 334,700 |
| 2022-01-18 | $5.84 | $5.91 | $5.83 | $5.90 | $5.90 | 585,000 |
| 2022-01-17 | $5.84 | $5.86 | $5.82 | $5.84 | $5.84 | 1,257,700 |
| 2022-01-14 | $5.84 | $5.85 | $5.80 | $5.80 | $5.80 | 3,494,880 |
| 2022-01-13 | $5.95 | $5.95 | $5.84 | $5.84 | $5.84 | 185,400 |
| 2022-01-12 | $5.91 | $5.96 | $5.91 | $5.95 | $5.95 | 37,400 |
| 2022-01-11 | $5.92 | $5.93 | $5.86 | $5.88 | $5.88 | 154,100 |
| 2022-01-10 | $5.90 | $5.95 | $5.87 | $5.93 | $5.93 | 142,700 |
| 2022-01-07 | $5.92 | $5.94 | $5.91 | $5.91 | $5.91 | 28,080 |
| 2022-01-06 | $5.95 | $5.95 | $5.86 | $5.90 | $5.90 | 234,200 |
| 2022-01-05 | $6.00 | $6.01 | $5.93 | $5.96 | $5.96 | 121,710 |
| 2022-01-04 | $6.02 | $6.04 | $5.95 | $6.01 | $6.01 | 190,700 |
| 2022-01-03 | $6.03 | $6.03 | $6.03 | $6.03 | $6.03 | 0 |
| 2021-12-31 | $6.02 | $6.05 | $6.02 | $6.03 | $6.03 | 976,900 |
| 2021-12-30 | $5.97 | $6.05 | $5.97 | $6.02 | $6.02 | 2,071,600 |
| 2021-12-29 | $6.05 | $6.05 | $5.97 | $5.97 | $5.97 | 146,100 |
| 2021-12-28 | $6.04 | $6.07 | $6.02 | $6.05 | $6.05 | 362,900 |
| 2021-12-27 | $6.04 | $6.05 | $6.00 | $6.02 | $6.02 | 129,400 |
| 2021-12-24 | $6.06 | $6.06 | $6.01 | $6.03 | $6.03 | 124,900 |
| 2021-12-23 | $6.04 | $6.07 | $6.00 | $6.06 | $6.06 | 58,400 |
| 2021-12-22 | $6.02 | $6.02 | $5.98 | $6.01 | $6.01 | 508,000 |
| 2021-12-21 | $5.99 | $6.02 | $5.96 | $6.00 | $6.00 | 71,800 |
| 2021-12-20 | $6.04 | $6.06 | $5.95 | $5.96 | $5.96 | 1,767,000 |
| 2021-12-17 | $6.12 | $6.13 | $6.04 | $6.04 | $6.04 | 206,200 |
| 2021-12-16 | $6.11 | $6.14 | $6.09 | $6.14 | $6.14 | 81,400 |
| 2021-12-15 | $6.14 | $6.17 | $6.10 | $6.10 | $6.10 | 73,700 |
| 2021-12-14 | $6.17 | $6.18 | $6.13 | $6.15 | $6.15 | 102,760 |
| 2021-12-13 | $6.20 | $6.26 | $6.17 | $6.18 | $6.18 | 77,600 |
| 2021-12-10 | $6.14 | $6.15 | $6.13 | $6.14 | $6.14 | 226,300 |
| 2021-12-09 | $6.07 | $6.21 | $6.07 | $6.16 | $6.16 | 519,360 |
| 2021-12-08 | $5.98 | $6.08 | $5.98 | $6.07 | $6.07 | 1,586,500 |
| 2021-12-07 | $5.98 | $5.99 | $5.91 | $5.99 | $5.99 | 4,218,000 |
| 2021-12-06 | $5.99 | $6.02 | $5.95 | $5.95 | $5.95 | 892,800 |
| 2021-12-03 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 783,210 |
| 2021-12-02 | $5.91 | $5.91 | $5.91 | $5.91 | $5.91 | 5,381,500 |
| 2021-12-01 | $5.90 | $5.91 | $5.87 | $5.91 | $5.91 | 487,600 |
| 2021-11-30 | $5.94 | $5.94 | $5.87 | $5.90 | $5.90 | 121,000 |
| 2021-11-29 | $5.93 | $5.93 | $5.88 | $5.90 | $5.90 | 214,100 |
| 2021-11-26 | $5.97 | $5.97 | $5.91 | $5.93 | $5.93 | 364,500 |
| 2021-11-25 | $5.98 | $5.98 | $5.95 | $5.97 | $5.97 | 449,700 |
| 2021-11-24 | $5.96 | $6.00 | $5.96 | $5.98 | $5.98 | 230,500 |
| 2021-11-23 | $5.99 | $5.99 | $5.96 | $5.96 | $5.96 | 224,000 |
| 2021-11-22 | $5.94 | $5.97 | $5.94 | $5.96 | $5.96 | 103,000 |
| 2021-11-19 | $5.87 | $5.94 | $5.87 | $5.94 | $5.94 | 77,800 |
| 2021-11-18 | $5.90 | $5.90 | $5.86 | $5.87 | $5.87 | 19,600 |
| 2021-11-17 | $5.93 | $5.93 | $5.91 | $5.93 | $5.93 | 1,500 |
| 2021-11-16 | $5.92 | $5.96 | $5.91 | $5.93 | $5.93 | 363,660 |
| 2021-11-15 | $5.93 | $5.93 | $5.91 | $5.92 | $5.92 | 50,700 |
| 2021-11-12 | $5.93 | $5.94 | $5.91 | $5.93 | $5.93 | 22,200 |
| 2021-11-11 | $5.82 | $5.94 | $5.82 | $5.93 | $5.93 | 96,700 |
| 2021-11-10 | $5.84 | $5.85 | $5.77 | $5.83 | $5.83 | 124,260 |
| 2021-11-09 | $5.86 | $5.89 | $5.85 | $5.86 | $5.86 | 4,217,300 |
| 2021-11-08 | $5.86 | $5.89 | $5.81 | $5.87 | $5.87 | 3,715,900 |
| 2021-11-05 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 2,702,620 |
| 2021-11-04 | $5.86 | $5.90 | $5.86 | $5.90 | $5.90 | 411,200 |
| 2021-11-03 | $5.88 | $5.89 | $5.83 | $5.84 | $5.84 | 96,600 |
| 2021-11-02 | $5.93 | $5.97 | $5.84 | $5.87 | $5.87 | 129,600 |
| 2021-11-01 | $5.89 | $5.94 | $5.89 | $5.93 | $5.93 | 144,900 |
| 2021-10-29 | $5.85 | $5.95 | $5.85 | $5.94 | $5.94 | 6,480 |
| 2021-10-28 | $5.92 | $5.93 | $5.88 | $5.90 | $5.90 | 723,400 |
| 2021-10-27 | $6.00 | $6.00 | $5.90 | $5.93 | $5.93 | 4,681,200 |
| 2021-10-26 | $6.05 | $6.05 | $5.99 | $6.01 | $6.01 | 37,300 |
| 2021-10-25 | $6.01 | $6.02 | $5.96 | $6.02 | $6.02 | 95,500 |
| 2021-10-22 | $5.99 | $6.04 | $5.98 | $6.01 | $6.01 | 82,300 |
| 2021-10-21 | $5.90 | $5.98 | $5.90 | $5.97 | $5.97 | 133,500 |
| 2021-10-20 | $5.97 | $5.97 | $5.94 | $5.96 | $5.96 | 101,300 |
| 2021-10-19 | $5.93 | $5.96 | $5.93 | $5.96 | $5.96 | 237,400 |
| 2021-10-18 | $5.89 | $5.89 | $5.86 | $5.89 | $5.89 | 69,500 |
| 2021-10-15 | $5.94 | $5.98 | $5.94 | $5.98 | $5.98 | 68,700 |
| 2021-10-14 | $5.97 | $5.97 | $5.93 | $5.94 | $5.94 | 63,500 |
| 2021-10-13 | $5.90 | $5.98 | $5.89 | $5.96 | $5.96 | 36,800 |
| 2021-10-12 | $5.92 | $5.95 | $5.84 | $5.90 | $5.90 | 142,600 |
| 2021-10-11 | $5.98 | $6.01 | $5.95 | $5.97 | $5.97 | 141,700 |
| 2021-10-08 | $5.88 | $5.97 | $5.88 | $5.96 | $5.96 | 1,463,200 |
| 2021-10-07 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2021-10-06 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2021-09-30 | $5.87 | $5.90 | $5.87 | $5.90 | $5.90 | 21,400 |
| 2021-09-29 | $5.85 | $5.90 | $5.81 | $5.88 | $5.88 | 215,800 |
| 2021-09-28 | $5.91 | $5.93 | $5.86 | $5.90 | $5.90 | 85,800 |
| 2021-09-27 | $5.93 | $5.93 | $5.88 | $5.91 | $5.91 | 29,510 |
| 2021-09-24 | $5.86 | $5.92 | $5.85 | $5.87 | $5.87 | 61,600 |
| 2021-09-23 | $5.88 | $5.90 | $5.85 | $5.86 | $5.86 | 342,300 |
| 2021-09-22 | $5.87 | $5.87 | $5.76 | $5.83 | $5.83 | 252,300 |
| 2021-09-21 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 0 |
| 2021-09-20 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 0 |
| 2021-09-17 | $5.80 | $5.87 | $5.78 | $5.87 | $5.87 | 706,500 |
| 2021-09-16 | $5.87 | $5.87 | $5.79 | $5.79 | $5.79 | 216,300 |
| 2021-09-15 | $5.89 | $5.91 | $5.83 | $5.85 | $5.85 | 144,900 |
| 2021-09-14 | $5.98 | $6.00 | $5.89 | $5.90 | $5.90 | 433,600 |
| 2021-09-13 | $6.02 | $6.04 | $5.96 | $5.99 | $5.99 | 1,736,500 |
| 2021-09-10 | $5.97 | $6.04 | $5.97 | $6.02 | $6.02 | 4,870,700 |
| 2021-09-09 | $5.96 | $5.96 | $5.92 | $5.95 | $5.95 | 433,200 |
| 2021-09-08 | $5.99 | $6.01 | $5.96 | $5.97 | $5.97 | 138,800 |
| 2021-09-07 | $5.88 | $6.00 | $5.88 | $5.99 | $5.99 | 235,100 |
| 2021-09-06 | $5.85 | $5.93 | $5.85 | $5.92 | $5.92 | 454,700 |
| 2021-09-03 | $5.83 | $5.84 | $5.81 | $5.82 | $5.82 | 172,200 |
| 2021-09-02 | $5.85 | $5.85 | $5.81 | $5.84 | $5.84 | 154,100 |
| 2021-09-01 | $5.76 | $5.85 | $5.72 | $5.83 | $5.83 | 507,800 |
| 2021-08-31 | $5.75 | $5.89 | $5.68 | $5.76 | $5.76 | 132,500 |
| 2021-08-30 | $5.77 | $5.78 | $5.72 | $5.75 | $5.75 | 588,800 |
| 2021-08-27 | $5.78 | $5.85 | $5.75 | $5.81 | $5.81 | 5,318,000 |
| 2021-08-26 | $5.80 | $5.81 | $5.75 | $5.78 | $5.78 | 300,900 |
| 2021-08-25 | $5.86 | $5.88 | $5.84 | $5.87 | $5.87 | 119,200 |
| 2021-08-24 | $5.84 | $5.87 | $5.82 | $5.86 | $5.86 | 394,700 |
| 2021-08-23 | $5.75 | $5.79 | $5.74 | $5.78 | $5.78 | 464,300 |
| 2021-08-20 | $5.80 | $5.80 | $5.66 | $5.70 | $5.70 | 212,300 |
| 2021-08-19 | $5.82 | $5.82 | $5.78 | $5.80 | $5.80 | 479,360 |
| 2021-08-18 | $5.78 | $5.85 | $5.77 | $5.82 | $5.82 | 332,100 |
| 2021-08-17 | $5.91 | $5.92 | $5.75 | $5.78 | $5.78 | 166,000 |
| 2021-08-16 | $5.88 | $5.93 | $5.88 | $5.90 | $5.90 | 686,000 |
| 2021-08-13 | $5.90 | $5.90 | $5.87 | $5.89 | $5.89 | 331,400 |
| 2021-08-12 | $5.95 | $5.95 | $5.90 | $5.93 | $5.93 | 508,960 |
| 2021-08-11 | $5.98 | $5.99 | $5.95 | $5.96 | $5.96 | 285,500 |
| 2021-08-10 | $5.90 | $5.98 | $5.86 | $5.98 | $5.98 | 690,300 |
| 2021-08-09 | $5.86 | $5.92 | $5.85 | $5.92 | $5.92 | 249,160 |
| 2021-08-06 | $5.86 | $5.86 | $5.81 | $5.85 | $5.85 | 350,460 |
| 2021-08-05 | $5.82 | $5.90 | $5.82 | $5.85 | $5.85 | 1,336,700 |
| 2021-08-04 | $5.86 | $5.89 | $5.83 | $5.89 | $5.89 | 985,160 |
| 2021-08-03 | $5.81 | $5.86 | $5.78 | $5.86 | $5.86 | 2,601,900 |
| 2021-08-02 | $5.68 | $5.84 | $5.65 | $5.84 | $5.84 | 313,900 |
| 2021-07-30 | $5.66 | $5.70 | $5.63 | $5.70 | $5.70 | 157,300 |
| 2021-07-29 | $5.64 | $5.74 | $5.64 | $5.73 | $5.73 | 278,860 |
| 2021-07-28 | $5.63 | $5.66 | $5.58 | $5.63 | $5.63 | 1,936,600 |
| 2021-07-27 | $5.83 | $5.83 | $5.61 | $5.63 | $5.63 | 102,080 |
| 2021-07-26 | $5.96 | $5.96 | $5.76 | $5.82 | $5.82 | 209,100 |
| 2021-07-23 | $6.05 | $6.05 | $6.01 | $6.01 | $6.01 | 173,960 |
| 2021-07-22 | $6.08 | $6.10 | $6.06 | $6.08 | $6.08 | 162,760 |
| 2021-07-21 | $6.10 | $6.10 | $6.05 | $6.07 | $6.07 | 162,100 |
| 2021-07-20 | $6.01 | $6.03 | $6.00 | $6.03 | $6.03 | 1,952,000 |
| 2021-07-19 | $5.99 | $6.05 | $5.97 | $6.04 | $6.04 | 968,000 |
| 2021-07-16 | $6.05 | $6.05 | $6.01 | $6.01 | $6.01 | 1,863,300 |
| 2021-07-15 | $6.00 | $6.08 | $5.99 | $6.06 | $6.06 | 280,200 |
| 2021-07-14 | $6.02 | $6.03 | $5.98 | $5.99 | $5.99 | 268,200 |
| 2021-07-13 | $6.04 | $6.07 | $6.02 | $6.04 | $6.04 | 435,900 |
| 2021-07-12 | $6.06 | $6.07 | $6.03 | $6.03 | $6.03 | 18,300 |
| 2021-07-09 | $5.85 | $5.98 | $5.85 | $5.96 | $5.96 | 600,560 |
| 2021-07-08 | $6.03 | $6.12 | $5.96 | $5.98 | $5.98 | 269,900 |
| 2021-07-07 | $5.94 | $6.03 | $5.94 | $6.03 | $6.03 | 4,339,410 |
| 2021-07-06 | $5.91 | $5.94 | $5.88 | $5.94 | $5.94 | 236,510 |
| 2021-07-05 | $6.03 | $6.03 | $5.85 | $5.93 | $5.93 | 1,336,200 |
| 2021-07-02 | $5.64 | $6.23 | $5.64 | $5.91 | $5.91 | 1,603,900 |
| 2021-07-01 | $6.05 | $6.23 | $6.03 | $6.10 | $6.10 | 3,762,700 |
| 2021-06-30 | $6.05 | $6.08 | $6.04 | $6.08 | $6.08 | 893,260 |
| 2021-06-29 | $6.11 | $6.11 | $6.03 | $6.04 | $6.04 | 1,709,400 |
| 2021-06-28 | $6.11 | $6.11 | $6.08 | $6.11 | $6.11 | 723,400 |
| 2021-06-25 | $6.02 | $6.13 | $5.98 | $6.11 | $6.11 | 8,617,100 |
| 2021-06-24 | $6.00 | $6.02 | $5.98 | $6.02 | $6.02 | 775,900 |
| 2021-06-23 | $5.96 | $6.02 | $5.95 | $6.00 | $6.00 | 515,900 |
| 2021-06-22 | $5.93 | $5.95 | $5.91 | $5.95 | $5.95 | 258,680 |
| 2021-06-21 | $5.92 | $5.93 | $5.87 | $5.90 | $5.90 | 151,400 |
| 2021-06-18 | $5.93 | $5.93 | $5.87 | $5.92 | $5.92 | 481,700 |
| 2021-06-17 | $5.91 | $5.92 | $5.88 | $5.89 | $5.89 | 93,000 |
| 2021-06-16 | $5.96 | $5.97 | $5.86 | $5.87 | $5.87 | 1,778,500 |
| 2021-06-15 | $5.99 | $6.00 | $5.93 | $5.96 | $5.96 | 341,300 |
| 2021-06-14 | $6.01 | $6.01 | $6.01 | $6.01 | $6.01 | 0 |
| 2021-06-11 | $6.04 | $6.04 | $6.00 | $6.01 | $6.01 | 316,460 |
| 2021-06-10 | $6.05 | $6.07 | $6.04 | $6.04 | $6.04 | 306,300 |
| 2021-06-09 | $5.98 | $6.00 | $5.97 | $5.99 | $5.99 | 4,084,900 |
| 2021-06-08 | $5.99 | $5.99 | $5.96 | $5.97 | $5.97 | 179,700 |
| 2021-06-07 | $6.12 | $6.12 | $6.00 | $6.00 | $6.00 | 5,600 |
| 2021-06-04 | $6.01 | $6.03 | $5.99 | $6.00 | $6.00 | 921,200 |
| 2021-06-03 | $6.13 | $6.13 | $6.01 | $6.01 | $6.01 | 108,300 |
| 2021-06-02 | $6.06 | $6.06 | $6.02 | $6.03 | $6.03 | 138,400 |
| 2021-06-01 | $6.04 | $6.08 | $6.00 | $6.08 | $6.08 | 477,710 |
| 2021-05-31 | $6.06 | $6.06 | $6.02 | $6.05 | $6.05 | 19,900 |
| 2021-05-28 | $6.06 | $6.09 | $6.03 | $6.03 | $6.03 | 287,100 |
| 2021-05-27 | $6.05 | $6.11 | $6.01 | $6.08 | $6.08 | 172,100 |
| 2021-05-26 | $6.05 | $6.06 | $6.03 | $6.05 | $6.05 | 12,400 |
| 2021-05-25 | $5.86 | $6.05 | $5.86 | $6.05 | $6.05 | 90,600 |
| 2021-05-24 | $5.82 | $5.85 | $5.77 | $5.84 | $5.84 | 370,100 |
| 2021-05-21 | $5.89 | $5.90 | $5.79 | $5.81 | $5.81 | 463,100 |
| 2021-05-20 | $5.86 | $5.88 | $5.83 | $5.86 | $5.86 | 435,800 |
| 2021-05-19 | $5.82 | $5.85 | $5.82 | $5.84 | $5.84 | 80,500 |
| 2021-05-18 | $5.87 | $5.87 | $5.85 | $5.85 | $5.85 | 3,900 |
| 2021-05-17 | $5.82 | $5.88 | $5.82 | $5.86 | $5.86 | 156,030 |
| 2021-05-14 | $5.67 | $5.78 | $5.67 | $5.78 | $5.78 | 91,000 |
| 2021-05-13 | $5.65 | $5.67 | $5.62 | $5.63 | $5.63 | 56,300 |
| 2021-05-12 | $5.65 | $5.69 | $5.65 | $5.65 | $5.65 | 131,900 |
| 2021-05-11 | $5.60 | $5.69 | $5.55 | $5.67 | $5.67 | 501,600 |
| 2021-05-10 | $5.63 | $5.63 | $5.58 | $5.61 | $5.61 | 49,200 |
| 2021-05-07 | $5.70 | $5.72 | $5.63 | $5.63 | $5.63 | 10,400 |
| 2021-05-06 | $5.73 | $5.73 | $5.68 | $5.70 | $5.70 | 52,900 |
| 2021-05-05 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 0 |
| 2021-05-04 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 0 |
| 2021-04-30 | $5.80 | $5.81 | $5.74 | $5.77 | $5.77 | 118,970 |
| 2021-04-29 | $5.77 | $5.83 | $5.77 | $5.82 | $5.82 | 107,460 |
| 2021-04-28 | $5.73 | $5.75 | $5.73 | $5.75 | $5.75 | 133,360 |
| 2021-04-27 | $5.70 | $5.70 | $5.68 | $5.70 | $5.70 | 35,680 |
| 2021-04-26 | $5.79 | $5.81 | $5.68 | $5.69 | $5.69 | 268,700 |
| 2021-04-23 | $5.71 | $5.78 | $5.71 | $5.75 | $5.75 | 285,300 |
| 2021-04-22 | $5.75 | $5.75 | $5.68 | $5.69 | $5.69 | 807,200 |
| 2021-04-21 | $5.67 | $5.74 | $5.66 | $5.72 | $5.72 | 1,302,200 |
| 2021-04-20 | $5.70 | $5.72 | $5.69 | $5.69 | $5.69 | 472,700 |
| 2021-04-19 | $5.57 | $5.71 | $5.57 | $5.71 | $5.71 | 1,911,360 |
| 2021-04-16 | $5.55 | $5.58 | $5.53 | $5.57 | $5.57 | 32,600 |
| 2021-04-15 | $5.55 | $5.55 | $5.48 | $5.53 | $5.53 | 154,800 |
| 2021-04-14 | $5.70 | $5.70 | $5.55 | $5.58 | $5.58 | 353,900 |
| 2021-04-13 | $5.55 | $5.59 | $5.52 | $5.53 | $5.53 | 956,700 |
| 2021-04-12 | $5.62 | $5.64 | $5.54 | $5.54 | $5.54 | 341,500 |
| 2021-04-09 | $5.72 | $5.72 | $5.62 | $5.62 | $5.62 | 398,830 |
| 2021-04-08 | $5.65 | $5.75 | $5.65 | $5.72 | $5.72 | 1,878,900 |
| 2021-04-07 | $5.73 | $5.73 | $5.65 | $5.68 | $5.68 | 78,860 |
| 2021-04-06 | $5.78 | $5.78 | $5.71 | $5.73 | $5.73 | 67,600 |
| 2021-04-05 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 0 |
| 2021-04-02 | $5.73 | $5.77 | $5.71 | $5.76 | $5.76 | 2,044,340 |
| 2021-04-01 | $5.67 | $5.71 | $5.64 | $5.70 | $5.70 | 537,300 |
| 2021-03-31 | $5.61 | $5.63 | $5.60 | $5.62 | $5.62 | 461,300 |
| 2021-03-30 | $5.63 | $5.68 | $5.62 | $5.68 | $5.68 | 1,355,000 |
| 2021-03-29 | $5.63 | $5.66 | $5.59 | $5.63 | $5.63 | 364,300 |
| 2021-03-26 | $5.54 | $5.63 | $5.53 | $5.60 | $5.60 | 3,103,600 |
| 2021-03-25 | $5.48 | $5.51 | $5.45 | $5.48 | $5.48 | 107,200 |
| 2021-03-24 | $5.45 | $5.58 | $5.45 | $5.48 | $5.48 | 590,800 |
| 2021-03-23 | $5.63 | $5.63 | $5.53 | $5.56 | $5.56 | 1,356,700 |
| 2021-03-22 | $5.57 | $5.64 | $5.57 | $5.62 | $5.62 | 2,987,800 |
| 2021-03-19 | $5.63 | $5.64 | $5.55 | $5.56 | $5.56 | 1,235,800 |
| 2021-03-18 | $5.69 | $5.73 | $5.69 | $5.70 | $5.70 | 632,000 |
| 2021-03-17 | $5.61 | $5.69 | $5.59 | $5.65 | $5.65 | 926,600 |
| 2021-03-16 | $5.64 | $5.64 | $5.56 | $5.63 | $5.63 | 2,168,300 |
| 2021-03-15 | $5.67 | $5.67 | $5.54 | $5.59 | $5.59 | 665,700 |
| 2021-03-12 | $5.72 | $5.72 | $5.64 | $5.69 | $5.69 | 372,800 |
| 2021-03-11 | $5.59 | $5.70 | $5.57 | $5.67 | $5.67 | 548,200 |
| 2021-03-10 | $5.58 | $5.62 | $5.54 | $5.56 | $5.56 | 2,961,360 |
| 2021-03-09 | $5.62 | $5.64 | $5.46 | $5.59 | $5.59 | 5,688,320 |
| 2021-03-08 | $5.88 | $5.91 | $5.62 | $5.64 | $5.64 | 762,060 |
| 2021-03-05 | $5.77 | $5.88 | $5.75 | $5.85 | $5.85 | 44,020 |
| 2021-03-04 | $6.00 | $6.00 | $5.83 | $5.84 | $5.84 | 414,400 |
| 2021-03-03 | $5.92 | $6.02 | $5.90 | $6.02 | $6.02 | 378,500 |
| 2021-03-02 | $6.02 | $6.03 | $5.87 | $5.92 | $5.92 | 691,730 |
| 2021-03-01 | $5.90 | $5.99 | $5.90 | $5.99 | $5.99 | 1,323,680 |
| 2021-02-26 | $5.93 | $5.99 | $5.87 | $5.91 | $5.91 | 485,560 |
| 2021-02-25 | $6.04 | $6.10 | $6.02 | $6.05 | $6.05 | 713,100 |
| 2021-02-24 | $6.16 | $6.16 | $5.95 | $6.01 | $6.01 | 520,500 |
| 2021-02-23 | $6.17 | $6.23 | $6.15 | $6.16 | $6.16 | 416,000 |
| 2021-02-22 | $6.34 | $6.34 | $6.16 | $6.16 | $6.16 | 754,870 |
| 2021-02-19 | $6.36 | $6.38 | $6.25 | $6.38 | $6.38 | 1,399,110 |
| 2021-02-18 | $6.51 | $6.55 | $6.34 | $6.36 | $6.36 | 702,160 |
| 2021-02-17 | $6.41 | $6.41 | $6.41 | $6.41 | $6.41 | 0 |
| 2021-02-16 | $6.41 | $6.41 | $6.41 | $6.41 | $6.41 | 0 |
| 2021-02-15 | $6.41 | $6.41 | $6.41 | $6.41 | $6.41 | 0 |
| 2021-02-12 | $6.41 | $6.41 | $6.41 | $6.41 | $6.41 | 0 |
| 2021-02-11 | $6.41 | $6.41 | $6.41 | $6.41 | $6.41 | 0 |
| 2021-02-10 | $6.29 | $6.43 | $6.29 | $6.41 | $6.41 | 659,020 |
| 2021-02-09 | $6.16 | $6.26 | $6.16 | $6.26 | $6.26 | 158,500 |
| 2021-02-08 | $6.09 | $6.14 | $6.05 | $6.14 | $6.14 | 528,830 |
| 2021-02-05 | $6.06 | $6.12 | $6.05 | $6.05 | $6.05 | 589,100 |
| 2021-02-04 | $6.03 | $6.06 | $5.97 | $6.03 | $6.03 | 346,690 |
| 2021-02-03 | $6.08 | $6.08 | $6.03 | $6.03 | $6.03 | 4,635,700 |
| 2021-02-02 | $5.99 | $6.06 | $5.97 | $6.06 | $6.06 | 4,328,100 |
| 2021-02-01 | $5.90 | $5.96 | $5.90 | $5.96 | $5.96 | 573,510 |
| 2021-01-29 | $5.98 | $5.98 | $5.84 | $5.90 | $5.90 | 126,100 |
| 2021-01-28 | $6.00 | $6.01 | $5.92 | $5.92 | $5.92 | 852,700 |
| 2021-01-27 | $6.09 | $6.09 | $6.02 | $6.08 | $6.08 | 2,213,960 |
| 2021-01-26 | $6.15 | $6.15 | $6.07 | $6.07 | $6.07 | 2,260,510 |
| 2021-01-25 | $6.10 | $6.23 | $6.10 | $6.16 | $6.16 | 1,702,490 |
| 2021-01-22 | $6.12 | $6.13 | $6.07 | $6.13 | $6.13 | 949,620 |
| 2021-01-21 | $6.06 | $6.15 | $6.04 | $6.12 | $6.12 | 1,198,320 |
| 2021-01-20 | $5.98 | $6.04 | $5.98 | $6.02 | $6.02 | 550,800 |
| 2021-01-19 | $6.04 | $6.07 | $5.96 | $5.97 | $5.97 | 663,200 |
| 2021-01-18 | $5.98 | $6.10 | $5.97 | $6.07 | $6.07 | 1,840,220 |
| 2021-01-15 | $6.03 | $6.05 | $5.93 | $6.00 | $6.00 | 817,600 |
| 2021-01-14 | $6.11 | $6.11 | $6.01 | $6.03 | $6.03 | 1,115,920 |
| 2021-01-13 | $6.17 | $6.21 | $6.11 | $6.12 | $6.12 | 448,500 |
| 2021-01-12 | $5.98 | $6.17 | $5.98 | $6.17 | $6.17 | 980,360 |
| 2021-01-11 | $6.05 | $6.10 | $5.96 | $5.98 | $5.98 | 2,027,100 |
| 2021-01-08 | $6.12 | $6.12 | $6.01 | $6.06 | $6.06 | 1,501,740 |
| 2021-01-07 | $5.98 | $6.08 | $5.97 | $6.08 | $6.08 | 3,551,560 |
| 2021-01-06 | $5.91 | $5.99 | $5.89 | $5.96 | $5.96 | 1,108,610 |
| 2021-01-05 | $5.78 | $5.92 | $5.78 | $5.92 | $5.92 | 2,077,920 |
| 2021-01-04 | $5.74 | $5.83 | $5.72 | $5.81 | $5.81 | 3,466,700 |
| 2021-01-01 | $5.73 | $5.73 | $5.73 | $5.73 | $5.73 | 0 |
| 2020-12-31 | $5.64 | $5.73 | $5.64 | $5.73 | $5.73 | 1,227,070 |
| 2020-12-30 | $5.56 | $5.62 | $5.55 | $5.61 | $5.61 | 3,179,810 |
| 2020-12-29 | $5.57 | $5.59 | $5.54 | $5.56 | $5.56 | 1,165,300 |
| 2020-12-28 | $5.56 | $5.60 | $5.55 | $5.57 | $5.57 | 1,323,100 |
| 2020-12-25 | $5.49 | $5.55 | $5.48 | $5.55 | $5.55 | 816,900 |
| 2020-12-24 | $5.49 | $5.54 | $5.48 | $5.50 | $5.50 | 990,960 |
| 2020-12-23 | $5.49 | $5.53 | $5.47 | $5.50 | $5.50 | 755,500 |
| 2020-12-22 | $5.53 | $5.54 | $5.46 | $5.46 | $5.46 | 1,152,560 |
| 2020-12-21 | $5.46 | $5.55 | $5.46 | $5.54 | $5.54 | 1,802,760 |
| 2020-12-18 | $5.51 | $5.52 | $5.47 | $5.49 | $5.49 | 1,774,690 |
| 2020-12-17 | $5.47 | $5.52 | $5.44 | $5.52 | $5.52 | 2,482,860 |
| 2020-12-16 | $5.44 | $5.45 | $5.43 | $5.44 | $5.44 | 562,860 |
| 2020-12-15 | $5.39 | $5.44 | $5.38 | $5.43 | $5.43 | 462,070 |
| 2020-12-14 | $5.38 | $5.42 | $5.38 | $5.41 | $5.41 | 327,000 |
| 2020-12-11 | $5.43 | $5.43 | $5.33 | $5.33 | $5.33 | 1,379,200 |
| 2020-12-10 | $5.42 | $5.44 | $5.40 | $5.42 | $5.42 | 2,366,700 |
| 2020-12-09 | $5.49 | $5.50 | $5.42 | $5.42 | $5.42 | 583,960 |
| 2020-12-08 | $5.52 | $5.52 | $5.49 | $5.49 | $5.49 | 79,000 |
| 2020-12-07 | $5.52 | $5.52 | $5.50 | $5.50 | $5.50 | 518,000 |
| 2020-12-04 | $5.51 | $5.55 | $5.49 | $5.55 | $5.55 | 551,100 |
| 2020-12-03 | $5.52 | $5.55 | $5.52 | $5.55 | $5.55 | 242,760 |
| 2020-12-02 | $5.55 | $5.57 | $5.51 | $5.55 | $5.55 | 751,500 |
| 2020-12-01 | $5.44 | $5.56 | $5.44 | $5.54 | $5.54 | 1,103,360 |
| 2020-11-30 | $5.49 | $5.52 | $5.44 | $5.44 | $5.44 | 886,900 |
| 2020-11-27 | $5.38 | $5.44 | $5.38 | $5.44 | $5.44 | 277,100 |
| 2020-11-26 | $5.38 | $5.38 | $5.33 | $5.37 | $5.37 | 781,900 |
| 2020-11-25 | $5.44 | $5.45 | $5.38 | $5.38 | $5.38 | 804,400 |
| 2020-11-24 | $5.46 | $5.46 | $5.43 | $5.44 | $5.44 | 2,272,200 |
| 2020-11-23 | $5.40 | $5.49 | $5.40 | $5.46 | $5.46 | 550,040 |
| 2020-11-20 | $5.39 | $5.40 | $5.39 | $5.40 | $5.40 | 541,800 |
| 2020-11-19 | $5.33 | $5.40 | $5.33 | $5.39 | $5.39 | 405,600 |
| 2020-11-18 | $5.36 | $5.36 | $5.32 | $5.32 | $5.32 | 143,300 |
| 2020-11-17 | $5.46 | $5.46 | $5.33 | $5.33 | $5.33 | 144,900 |
| 2020-11-16 | $5.31 | $5.35 | $5.30 | $5.35 | $5.35 | 327,020 |
| 2020-11-13 | $5.32 | $5.33 | $5.27 | $5.30 | $5.30 | 3,603,900 |
| 2020-11-12 | $5.36 | $5.38 | $5.34 | $5.36 | $5.36 | 1,314,700 |
| 2020-11-11 | $5.40 | $5.41 | $5.36 | $5.36 | $5.36 | 1,837,500 |
| 2020-11-10 | $5.42 | $5.44 | $5.39 | $5.41 | $5.41 | 3,481,490 |
| 2020-11-09 | $5.33 | $5.45 | $5.33 | $5.42 | $5.42 | 2,824,700 |
| 2020-11-06 | $5.33 | $5.33 | $5.30 | $5.33 | $5.33 | 1,134,960 |
| 2020-11-05 | $5.31 | $5.33 | $5.28 | $5.33 | $5.33 | 1,290,960 |
| 2020-11-04 | $5.23 | $5.26 | $5.22 | $5.25 | $5.25 | 769,660 |
| 2020-11-03 | $5.16 | $5.23 | $5.16 | $5.21 | $5.21 | 3,388,480 |
| 2020-11-02 | $5.14 | $5.16 | $5.13 | $5.15 | $5.15 | 2,666,660 |
| 2020-10-30 | $5.21 | $5.21 | $5.12 | $5.12 | $5.12 | 1,936,000 |
| 2020-10-29 | $5.13 | $5.22 | $5.13 | $5.21 | $5.21 | 1,498,570 |
| 2020-10-28 | $5.12 | $5.17 | $5.11 | $5.16 | $5.16 | 1,569,870 |
| 2020-10-27 | $5.09 | $5.11 | $5.09 | $5.11 | $5.11 | 182,160 |
| 2020-10-26 | $5.06 | $5.12 | $5.06 | $5.10 | $5.10 | 6,774,200 |
| 2020-10-23 | $5.22 | $5.22 | $5.13 | $5.14 | $5.14 | 2,084,400 |
| 2020-10-22 | $5.19 | $5.19 | $5.14 | $5.19 | $5.19 | 308,100 |
| 2020-10-21 | $5.19 | $5.21 | $5.18 | $5.21 | $5.21 | 4,725,400 |
| 2020-10-20 | $5.16 | $5.18 | $5.15 | $5.18 | $5.18 | 327,420 |
| 2020-10-19 | $5.25 | $5.27 | $5.15 | $5.16 | $5.16 | 984,100 |
| 2020-10-16 | $5.21 | $5.23 | $5.18 | $5.20 | $5.20 | 940,740 |
| 2020-10-15 | $5.24 | $5.24 | $5.21 | $5.21 | $5.21 | 536,960 |
| 2020-10-14 | $5.22 | $5.22 | $5.20 | $5.22 | $5.22 | 3,710,100 |
| 2020-10-13 | $5.23 | $5.24 | $5.20 | $5.24 | $5.24 | 96,200 |
| 2020-10-12 | $5.13 | $5.23 | $5.13 | $5.23 | $5.23 | 1,494,900 |
| 2020-10-09 | $5.07 | $5.09 | $5.05 | $5.07 | $5.07 | 621,900 |
| 2020-10-08 | $4.97 | $4.97 | $4.97 | $4.97 | $4.97 | 0 |
| 2020-10-07 | $4.97 | $4.97 | $4.97 | $4.97 | $4.97 | 0 |
| 2020-10-06 | $4.97 | $4.97 | $4.97 | $4.97 | $4.97 | 0 |
| 2020-10-05 | $4.97 | $4.97 | $4.97 | $4.97 | $4.97 | 0 |
| 2020-10-02 | $4.97 | $4.97 | $4.97 | $4.97 | $4.97 | 0 |
| 2020-10-01 | $4.97 | $4.97 | $4.97 | $4.97 | $4.97 | 0 |
| 2020-09-30 | $4.99 | $5.02 | $4.96 | $4.97 | $4.97 | 3,164,900 |
| 2020-09-29 | $4.99 | $5.00 | $4.97 | $4.98 | $4.98 | 484,700 |
| 2020-09-28 | $4.97 | $4.99 | $4.95 | $4.96 | $4.96 | 2,670,300 |
| 2020-09-25 | $4.97 | $4.99 | $4.94 | $4.96 | $4.96 | 1,933,900 |
| 2020-09-24 | $5.00 | $5.00 | $4.94 | $4.94 | $4.94 | 1,772,300 |
| 2020-09-23 | $5.01 | $5.04 | $5.01 | $5.03 | $5.03 | 2,135,810 |
| 2020-09-22 | $5.04 | $5.09 | $5.00 | $5.00 | $5.00 | 3,029,080 |
| 2020-09-21 | $5.12 | $5.12 | $5.06 | $5.07 | $5.07 | 618,620 |
| 2020-09-18 | $4.99 | $5.11 | $4.99 | $5.11 | $5.11 | 4,429,200 |
| 2020-09-17 | $5.01 | $5.03 | $4.97 | $5.00 | $5.00 | 634,600 |
| 2020-09-16 | $5.03 | $5.04 | $4.99 | $5.01 | $5.01 | 5,737,260 |
| 2020-09-15 | $4.98 | $5.03 | $4.98 | $5.03 | $5.03 | 18,359,630 |
| 2020-09-14 | $5.00 | $5.01 | $4.97 | $5.00 | $5.00 | 260,760 |
| 2020-09-11 | $4.91 | $4.98 | $4.90 | $4.97 | $4.97 | 1,096,870 |
| 2020-09-10 | $4.98 | $4.98 | $4.91 | $4.91 | $4.91 | 2,088,060 |
| 2020-09-09 | $4.97 | $4.97 | $4.89 | $4.91 | $4.91 | 2,876,820 |
| 2020-09-08 | $5.03 | $5.05 | $4.98 | $5.04 | $5.04 | 2,263,400 |
| 2020-09-07 | $5.13 | $5.14 | $5.00 | $5.01 | $5.01 | 2,580,420 |
| 2020-09-04 | $5.09 | $5.13 | $5.08 | $5.13 | $5.13 | 75,060 |
| 2020-09-03 | $5.20 | $5.22 | $5.17 | $5.17 | $5.17 | 1,449,500 |
| 2020-09-02 | $5.20 | $5.21 | $5.15 | $5.20 | $5.20 | 1,116,780 |
| 2020-09-01 | $5.15 | $5.19 | $5.14 | $5.19 | $5.19 | 2,841,470 |
| 2020-08-31 | $5.23 | $5.24 | $5.15 | $5.15 | $5.15 | 4,486,800 |
| 2020-08-28 | $5.05 | $5.20 | $5.05 | $5.19 | $5.19 | 4,066,820 |
| 2020-08-27 | $5.04 | $5.06 | $5.02 | $5.06 | $5.06 | 2,002,900 |
| 2020-08-26 | $5.11 | $5.12 | $5.01 | $5.03 | $5.03 | 1,888,600 |
| 2020-08-25 | $5.10 | $5.13 | $5.08 | $5.08 | $5.08 | 5,756,210 |
| 2020-08-24 | $5.05 | $5.08 | $5.05 | $5.08 | $5.08 | 2,110,970 |
| 2020-08-21 | $5.04 | $5.05 | $5.00 | $5.04 | $5.04 | 10,042,520 |
| 2020-08-20 | $5.02 | $5.03 | $4.97 | $4.97 | $4.97 | 13,006,700 |
| 2020-08-19 | $5.12 | $5.12 | $5.05 | $5.05 | $5.05 | 2,116,810 |
| 2020-08-18 | $5.11 | $5.13 | $5.10 | $5.11 | $5.11 | 5,135,790 |
| 2020-08-17 | $5.05 | $5.13 | $5.05 | $5.11 | $5.11 | 1,066,620 |
| 2020-08-14 | $4.90 | $5.01 | $4.90 | $5.00 | $5.00 | 1,680,380 |
| 2020-08-13 | $4.93 | $4.93 | $4.90 | $4.91 | $4.91 | 646,610 |
| 2020-08-12 | $4.93 | $4.93 | $4.84 | $4.92 | $4.92 | 2,109,430 |
| 2020-08-11 | $5.03 | $5.07 | $4.95 | $4.96 | $4.96 | 1,219,660 |
| 2020-08-10 | $4.95 | $5.03 | $4.92 | $5.01 | $5.01 | 9,824,690 |
| 2020-08-07 | $5.01 | $5.01 | $4.91 | $4.97 | $4.97 | 1,113,980 |
| 2020-08-06 | $5.05 | $5.06 | $4.98 | $5.04 | $5.04 | 1,196,460 |
| 2020-08-05 | $5.05 | $5.05 | $4.98 | $5.04 | $5.04 | 1,312,430 |
| 2020-08-04 | $5.05 | $5.06 | $5.01 | $5.03 | $5.03 | 2,795,420 |
| 2020-08-03 | $4.95 | $5.04 | $4.95 | $5.04 | $5.04 | 4,378,070 |
| 2020-07-31 | $4.93 | $4.99 | $4.87 | $4.95 | $4.95 | 1,362,990 |
| 2020-07-30 | $4.98 | $4.98 | $4.90 | $4.90 | $4.90 | 1,092,510 |
| 2020-07-29 | $4.79 | $4.94 | $4.78 | $4.94 | $4.94 | 1,325,290 |
| 2020-07-28 | $4.74 | $4.81 | $4.74 | $4.79 | $4.79 | 150,460 |
| 2020-07-27 | $4.75 | $4.78 | $4.71 | $4.74 | $4.74 | 375,800 |
| 2020-07-24 | $4.86 | $4.90 | $4.71 | $4.75 | $4.75 | 219,650 |
| 2020-07-23 | $4.93 | $4.96 | $4.85 | $4.95 | $4.95 | 1,582,610 |
| 2020-07-22 | $4.90 | $5.01 | $4.90 | $4.95 | $4.95 | 1,320,320 |
| 2020-07-21 | $4.89 | $4.92 | $4.89 | $4.90 | $4.90 | 343,640 |
| 2020-07-20 | $4.81 | $4.90 | $4.76 | $4.89 | $4.89 | 543,270 |
| 2020-07-17 | $4.73 | $4.81 | $4.70 | $4.74 | $4.74 | 449,730 |
| 2020-07-16 | $4.91 | $5.00 | $4.68 | $4.69 | $4.69 | 290,750 |
| 2020-07-15 | $4.93 | $4.97 | $4.89 | $4.89 | $4.89 | 1,027,570 |
| 2020-07-14 | $4.98 | $4.98 | $4.86 | $4.93 | $4.93 | 1,583,220 |
| 2020-07-13 | $4.86 | $5.01 | $4.86 | $4.98 | $4.98 | 64,250 |
| 2020-07-10 | $4.92 | $4.96 | $4.86 | $4.86 | $4.86 | 5,511,140 |
| 2020-07-09 | $4.89 | $4.95 | $4.87 | $4.94 | $4.94 | 298,070 |
| 2020-07-08 | $4.81 | $4.89 | $4.76 | $4.87 | $4.87 | 768,830 |
| 2020-07-07 | $4.82 | $4.87 | $4.79 | $4.79 | $4.79 | 1,058,690 |
| 2020-07-06 | $4.58 | $4.76 | $4.57 | $4.76 | $4.76 | 470,790 |
| 2020-07-03 | $4.42 | $4.48 | $4.42 | $4.48 | $4.48 | 2,653,950 |
| 2020-07-02 | $4.35 | $4.42 | $4.35 | $4.42 | $4.42 | 833,060 |
| 2020-07-01 | $4.24 | $4.33 | $4.24 | $4.33 | $4.33 | 1,238,710 |
| 2020-06-30 | $4.21 | $4.26 | $4.21 | $4.24 | $4.24 | 840,220 |
| 2020-06-29 | $4.19 | $4.19 | $4.17 | $4.18 | $4.18 | 847,260 |
| 2020-06-26 | $4.21 | $4.21 | $4.21 | $4.21 | $4.21 | 0 |
| 2020-06-25 | $4.21 | $4.21 | $4.21 | $4.21 | $4.21 | 0 |
| 2020-06-24 | $4.21 | $4.22 | $4.20 | $4.21 | $4.21 | 210,440 |
| 2020-06-23 | $4.15 | $4.19 | $4.15 | $4.19 | $4.19 | 314,110 |
| 2020-06-22 | $4.16 | $4.19 | $4.15 | $4.16 | $4.16 | 6,264,620 |
| 2020-06-19 | $4.11 | $4.15 | $4.11 | $4.14 | $4.14 | 679,750 |
| 2020-06-18 | $4.06 | $4.09 | $4.05 | $4.09 | $4.09 | 614,950 |
| 2020-06-17 | $4.05 | $4.06 | $4.03 | $4.06 | $4.06 | 931,010 |
| 2020-06-16 | $4.03 | $4.05 | $4.03 | $4.05 | $4.05 | 1,059,310 |
| 2020-06-15 | $4.02 | $4.04 | $3.99 | $3.99 | $3.99 | 280,690 |
| 2020-06-12 | $3.98 | $4.03 | $3.98 | $4.03 | $4.03 | 1,111,370 |
| 2020-06-11 | $4.05 | $4.07 | $4.02 | $4.03 | $4.03 | 1,331,800 |
| 2020-06-10 | $4.06 | $4.07 | $4.06 | $4.07 | $4.07 | 948,880 |
| 2020-06-09 | $4.05 | $4.07 | $4.05 | $4.07 | $4.07 | 835,850 |
| 2020-06-08 | $4.02 | $4.06 | $4.02 | $4.03 | $4.03 | 1,643,340 |
| 2020-06-05 | $4.00 | $4.01 | $3.99 | $4.01 | $4.01 | 1,163,520 |
| 2020-06-04 | $4.01 | $4.01 | $3.99 | $4.00 | $4.00 | 508,010 |
| 2020-06-03 | $4.02 | $4.03 | $4.00 | $4.00 | $4.00 | 529,010 |
| 2020-06-02 | $3.97 | $4.00 | $3.97 | $3.99 | $3.99 | 902,340 |
| 2020-06-01 | $3.89 | $3.99 | $3.89 | $3.97 | $3.97 | 1,050,790 |
| 2020-05-29 | $3.86 | $3.88 | $3.86 | $3.88 | $3.88 | 1,178,260 |
| 2020-05-28 | $3.86 | $3.90 | $3.83 | $3.86 | $3.86 | 1,560,120 |
| 2020-05-27 | $3.87 | $3.88 | $3.85 | $3.86 | $3.86 | 889,040 |
| 2020-05-26 | $3.87 | $3.88 | $3.86 | $3.88 | $3.88 | 575,270 |
| 2020-05-25 | $3.83 | $3.84 | $3.82 | $3.84 | $3.84 | 990,550 |
| 2020-05-22 | $3.90 | $3.90 | $3.83 | $3.83 | $3.83 | 415,020 |
| 2020-05-21 | $3.94 | $3.95 | $3.91 | $3.92 | $3.92 | 1,649,760 |
| 2020-05-20 | $3.94 | $3.95 | $3.93 | $3.94 | $3.94 | 1,064,870 |
| 2020-05-19 | $3.95 | $3.97 | $3.95 | $3.97 | $3.97 | 2,612,120 |
| 2020-05-18 | $3.92 | $3.95 | $3.91 | $3.93 | $3.93 | 5,334,210 |
| 2020-05-15 | $3.95 | $3.95 | $3.91 | $3.92 | $3.92 | 1,736,640 |
| 2020-05-14 | $3.94 | $3.95 | $3.92 | $3.93 | $3.93 | 1,646,410 |
| 2020-05-13 | $3.94 | $3.98 | $3.93 | $3.97 | $3.97 | 1,289,440 |
| 2020-05-12 | $3.95 | $3.97 | $3.93 | $3.96 | $3.96 | 3,088,300 |
| 2020-05-11 | $3.97 | $4.00 | $3.94 | $3.95 | $3.95 | 6,369,290 |
| 2020-05-08 | $3.95 | $3.98 | $3.94 | $3.96 | $3.96 | 33,591,730 |
Maxwealth Fund Management Company. Ltd (515930) News Headlines
Recent Maxwealth Fund Management Company. Ltd (515930) News
Similar Companies to Maxwealth Fund Management Company. Ltd (515930) 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 | -- | -- | -- |