Vertical Aerospace Ltd - Units (1 Ord Share Class A & 1/2 War) (BSN-U) Exchange: NYSE
Data as of Dec. 1, 2023
$11.16 ($1.57) 16.37%
Vertical Aerospace Ltd - Units (1 Ord Share Class A & 1/2 War) - Daily Information
Click for more stock information on Vertical Aerospace Ltd - Units (1 Ord Share Class A & 1/2 War).Daily Information | Data |
---|---|
Date | Dec. 1, 2023 |
Open | $10.51 |
Previous Close | $11.16 |
High | $11.89 |
Low | $10.49 |
Adjusted Open | $10.51 |
Previous Adjusted Close | $11.16 |
Adjusted High | $11.89 |
Adjusted Low | $10.49 |
Invest in Vertical Aerospace Ltd - Units (1 Ord Share Class A & 1/2 War) (BSN-U)
Historical Stock Data for Vertical Aerospace Ltd - Units (1 Ord Share Class A & 1/2 War) (BSN-U)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2021-12-15 | $10.51 | $11.89 | $10.49 | $11.16 | $11.16 | 11,328 |
2021-12-14 | $10.25 | $10.25 | $9.59 | $9.59 | $9.59 | 2,628 |
2021-12-13 | $10.18 | $10.20 | $10.01 | $10.01 | $10.01 | 1,400 |
2021-12-10 | $10.20 | $10.24 | $10.19 | $10.19 | $10.19 | 3,156 |
2021-12-09 | $10.45 | $10.45 | $10.00 | $10.30 | $10.30 | 6,688 |
2021-12-08 | $10.50 | $10.58 | $10.50 | $10.58 | $10.58 | 13,277 |
2021-12-07 | $10.50 | $10.53 | $10.45 | $10.48 | $10.48 | 5,267 |
2021-12-06 | $10.51 | $10.53 | $10.40 | $10.53 | $10.53 | 19,293 |
2021-12-03 | $10.66 | $10.66 | $10.66 | $10.66 | $10.66 | 0 |
2021-12-02 | $10.66 | $10.66 | $10.66 | $10.66 | $10.66 | 50 |
2021-12-01 | $10.66 | $10.66 | $10.66 | $10.66 | $10.66 | 0 |
2021-11-30 | $10.66 | $10.66 | $10.66 | $10.66 | $10.66 | 101 |
2021-11-29 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 0 |
2021-11-26 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 0 |
2021-11-24 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 50 |
2021-11-23 | $10.46 | $10.51 | $10.46 | $10.47 | $10.47 | 1,700 |
2021-11-22 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 0 |
2021-11-19 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 400 |
2021-11-18 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 0 |
2021-11-17 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 0 |
2021-11-16 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 0 |
2021-11-15 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 0 |
2021-11-12 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 0 |
2021-11-11 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 0 |
2021-11-10 | $10.48 | $10.51 | $10.46 | $10.48 | $10.48 | 1,970 |
2021-11-09 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 0 |
2021-11-08 | $10.50 | $10.53 | $10.50 | $10.52 | $10.52 | 9,502 |
2021-11-05 | $10.55 | $10.55 | $10.51 | $10.51 | $10.51 | 700 |
2021-11-04 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 0 |
2021-11-03 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 2 |
2021-11-02 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 0 |
2021-11-01 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 0 |
2021-10-29 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 100 |
2021-10-28 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 210 |
2021-10-27 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 2,301 |
2021-10-26 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
2021-10-25 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 9,500 |
2021-10-22 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 0 |
2021-10-21 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 104 |
2021-10-20 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 0 |
2021-10-19 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 0 |
2021-10-18 | $10.42 | $10.45 | $10.42 | $10.42 | $10.42 | 1,268 |
2021-10-15 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 0 |
2021-10-14 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 510 |
2021-10-13 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 0 |
2021-10-12 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 400 |
2021-10-11 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 0 |
2021-10-08 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 0 |
2021-10-07 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 134 |
2021-10-06 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 0 |
2021-10-05 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 0 |
2021-10-04 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 0 |
2021-10-01 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 0 |
2021-09-30 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 0 |
2021-09-29 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 0 |
2021-09-28 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 0 |
2021-09-27 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 240 |
2021-09-24 | $10.49 | $10.50 | $10.49 | $10.50 | $10.50 | 650 |
2021-09-23 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 10 |
2021-09-22 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 580 |
2021-09-21 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 2,059 |
2021-09-20 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 0 |
2021-09-17 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 0 |
2021-09-16 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 0 |
2021-09-15 | $10.32 | $10.38 | $10.32 | $10.38 | $10.38 | 1,120 |
2021-09-14 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 1,000 |
2021-09-13 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 650 |
2021-09-10 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 0 |
2021-09-09 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 0 |
2021-09-08 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 100 |
2021-09-07 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 962 |
2021-09-03 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 2 |
2021-09-02 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 0 |
2021-09-01 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 0 |
2021-08-31 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 0 |
2021-08-30 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 0 |
2021-08-27 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 0 |
2021-08-26 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 0 |
2021-08-25 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 0 |
2021-08-24 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 2,017 |
2021-08-23 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 200 |
2021-08-20 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 0 |
2021-08-19 | $10.42 | $10.42 | $10.30 | $10.32 | $10.32 | 9,630 |
2021-08-18 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
2021-08-17 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 400 |
2021-08-16 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
2021-08-13 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
2021-08-12 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 150 |
2021-08-11 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 8 |
2021-08-10 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 1,000 |
2021-08-09 | $10.41 | $10.41 | $10.40 | $10.40 | $10.40 | 5,000 |
2021-08-06 | $10.50 | $10.54 | $10.50 | $10.54 | $10.54 | 451 |
2021-08-05 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 225 |
2021-08-04 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 0 |
2021-08-03 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 15 |
2021-08-02 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 1 |
2021-07-30 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 0 |
2021-07-29 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 501 |
2021-07-28 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
2021-07-27 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 200 |
2021-07-26 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 0 |
2021-07-23 | $10.36 | $10.40 | $10.35 | $10.38 | $10.38 | 8,813 |
2021-07-22 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 0 |
2021-07-21 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 700 |
2021-07-20 | $10.36 | $10.37 | $10.29 | $10.36 | $10.36 | 191,953 |
2021-07-19 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 525 |
2021-07-16 | $10.40 | $10.41 | $10.37 | $10.37 | $10.37 | 5,200 |
2021-07-15 | $10.38 | $10.38 | $10.37 | $10.38 | $10.38 | 5,201 |
2021-07-14 | $10.93 | $10.93 | $10.93 | $10.93 | $10.93 | 411 |
2021-07-13 | $10.21 | $10.51 | $10.21 | $10.51 | $10.51 | 4,322 |
2021-07-12 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
2021-07-09 | $10.66 | $10.66 | $10.06 | $10.06 | $10.06 | 1,680 |
2021-07-08 | $10.40 | $10.75 | $10.40 | $10.75 | $10.75 | 292 |
2021-07-07 | $10.47 | $10.49 | $10.43 | $10.43 | $10.43 | 3,300 |
2021-07-06 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 0 |
2021-07-02 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 4,400 |
2021-07-01 | $10.39 | $10.44 | $10.39 | $10.44 | $10.44 | 260 |
2021-06-30 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 13 |
2021-06-29 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
2021-06-28 | $10.47 | $10.49 | $10.43 | $10.49 | $10.49 | 6,384 |
2021-06-25 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 0 |
2021-06-24 | $10.65 | $10.65 | $10.47 | $10.47 | $10.47 | 3,435 |
2021-06-23 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 304 |
2021-06-22 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 0 |
2021-06-21 | $10.76 | $10.76 | $10.46 | $10.46 | $10.46 | 10,600 |
2021-06-18 | $10.61 | $10.73 | $10.56 | $10.56 | $10.56 | 10,719 |
2021-06-17 | $10.69 | $10.69 | $10.60 | $10.60 | $10.60 | 1,467 |
2021-06-16 | $10.60 | $10.65 | $10.60 | $10.65 | $10.65 | 2,535 |
2021-06-15 | $10.99 | $10.99 | $10.65 | $10.67 | $10.67 | 1,004,028 |
2021-06-14 | $10.85 | $11.28 | $10.63 | $10.64 | $10.64 | 9,311 |
2021-06-11 | $10.50 | $10.99 | $10.50 | $10.67 | $10.67 | 26,782 |
2021-06-10 | $10.66 | $10.66 | $10.36 | $10.46 | $10.46 | 54,748 |
2021-06-09 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 0 |
2021-06-08 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 0 |
2021-06-07 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 500 |
2021-06-04 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 0 |
2021-06-03 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 1 |
2021-06-02 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 0 |
2021-06-01 | $10.17 | $10.17 | $10.09 | $10.17 | $10.17 | 7,038 |
2021-05-28 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 0 |
2021-05-27 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 794 |
2021-05-26 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 0 |
2021-05-25 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 0 |
2021-05-24 | $10.10 | $10.10 | $10.08 | $10.08 | $10.08 | 1,000 |
2021-05-21 | $10.16 | $10.16 | $10.07 | $10.07 | $10.07 | 415 |
2021-05-20 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 0 |
2021-05-19 | $10.07 | $10.08 | $10.07 | $10.08 | $10.08 | 601 |
2021-05-18 | $10.07 | $10.08 | $10.05 | $10.08 | $10.08 | 1,934 |
2021-05-17 | $10.17 | $10.17 | $10.07 | $10.07 | $10.07 | 1,788 |
2021-05-14 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 0 |
2021-05-13 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 0 |
2021-05-12 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 3,000 |
2021-05-11 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
2021-05-10 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
2021-05-07 | $10.11 | $10.11 | $10.10 | $10.10 | $10.10 | 6,539 |
2021-05-06 | $10.10 | $10.10 | $10.09 | $10.10 | $10.10 | 1,142 |
2021-05-05 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 0 |
2021-05-04 | $10.07 | $10.11 | $10.07 | $10.11 | $10.11 | 1,001 |
2021-05-03 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 501 |
2021-04-30 | $10.08 | $10.09 | $10.08 | $10.09 | $10.09 | 501 |
2021-04-29 | $10.68 | $10.68 | $10.12 | $10.18 | $10.18 | 301 |
2021-04-28 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 32 |
2021-04-27 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 164 |
2021-04-26 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
2021-04-23 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
2021-04-22 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 96 |
2021-04-21 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
2021-04-20 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
2021-04-19 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
2021-04-16 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 149 |
2021-04-14 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
2021-04-13 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
2021-04-12 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 1,500 |
2021-04-09 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 11 |
2021-04-08 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 863 |
2021-04-07 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 0 |
2021-04-06 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 0 |
2021-04-05 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 220 |
2021-04-01 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 500 |
2021-03-31 | $10.10 | $10.10 | $10.02 | $10.09 | $10.09 | 7,163 |
2021-03-30 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
2021-03-29 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
2021-03-26 | $10.03 | $10.05 | $10.03 | $10.05 | $10.05 | 2,801 |
2021-03-25 | $10.05 | $10.05 | $10.00 | $10.00 | $10.00 | 1,313 |
2021-03-24 | $10.35 | $10.35 | $10.10 | $10.18 | $10.18 | 8,713 |
2021-03-23 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 265 |
2021-03-22 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
2021-03-19 | $10.99 | $10.99 | $10.30 | $10.30 | $10.30 | 2,124 |
2021-03-18 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 500 |
2021-03-17 | $10.32 | $10.32 | $10.21 | $10.32 | $10.32 | 2,500 |
2021-03-16 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 0 |
2021-03-15 | $10.74 | $10.74 | $10.41 | $10.41 | $10.41 | 4,952 |
2021-03-12 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 20 |
2021-03-11 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 90 |
2021-03-10 | $10.30 | $10.41 | $10.25 | $10.41 | $10.41 | 3,500 |
2021-03-09 | $10.35 | $10.35 | $10.30 | $10.30 | $10.30 | 4,622 |
2021-03-08 | $10.33 | $10.40 | $10.33 | $10.40 | $10.40 | 2,219 |
2021-03-05 | $10.18 | $10.40 | $10.18 | $10.40 | $10.40 | 3,691 |
2021-03-04 | $10.48 | $10.48 | $10.20 | $10.31 | $10.31 | 8,915 |
2021-03-03 | $10.76 | $10.76 | $10.61 | $10.61 | $10.61 | 1,015 |
2021-03-02 | $10.88 | $10.90 | $10.69 | $10.69 | $10.69 | 47,080 |
2021-03-01 | $10.93 | $10.94 | $10.84 | $10.88 | $10.88 | 18,353 |
2021-02-26 | $10.87 | $10.87 | $10.83 | $10.83 | $10.83 | 26,031 |
2021-02-25 | $10.97 | $10.99 | $10.89 | $10.89 | $10.89 | 6,016 |
2021-02-24 | $10.50 | $10.99 | $10.50 | $10.99 | $10.99 | 1,190 |
2021-02-23 | $11.03 | $11.05 | $11.00 | $11.01 | $11.01 | 2,700 |
2021-02-22 | $11.25 | $11.25 | $11.13 | $11.23 | $11.23 | 2,796 |
2021-02-19 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 4,500 |
2021-02-18 | $11.11 | $11.11 | $11.08 | $11.08 | $11.08 | 10,300 |
2021-02-17 | $11.15 | $11.15 | $11.00 | $11.00 | $11.00 | 22,218 |
2021-02-16 | $11.10 | $11.25 | $11.02 | $11.14 | $11.14 | 4,345 |
2021-02-12 | $10.93 | $10.97 | $10.88 | $10.93 | $10.93 | 3,900 |
2021-02-11 | $11.08 | $11.10 | $10.97 | $10.98 | $10.98 | 3,200 |
2021-02-10 | $10.99 | $11.00 | $10.99 | $11.00 | $11.00 | 1,881 |
2021-02-09 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 5,560 |
2021-02-08 | $10.95 | $11.03 | $10.91 | $11.00 | $11.00 | 28,987 |
2021-02-05 | $11.02 | $11.08 | $10.89 | $11.00 | $11.00 | 21,703 |
2021-02-04 | $10.85 | $11.10 | $10.85 | $10.98 | $10.98 | 7,624 |
2021-02-03 | $11.15 | $11.15 | $11.02 | $11.02 | $11.02 | 15,450 |
2021-02-02 | $11.00 | $11.36 | $10.88 | $10.95 | $10.95 | 70,702 |
2021-02-01 | $10.81 | $10.88 | $10.77 | $10.78 | $10.78 | 30,794 |
2021-01-29 | $10.76 | $10.81 | $10.76 | $10.80 | $10.80 | 405 |
2021-01-28 | $10.75 | $10.80 | $10.75 | $10.80 | $10.80 | 9,484 |
2021-01-27 | $10.95 | $10.95 | $10.61 | $10.68 | $10.68 | 20,468 |
2021-01-26 | $11.04 | $11.05 | $10.98 | $11.05 | $11.05 | 1,734 |
2021-01-25 | $10.97 | $11.05 | $10.97 | $11.00 | $11.00 | 33,509 |
2021-01-22 | $10.97 | $10.97 | $10.97 | $10.97 | $10.97 | 100 |
2021-01-21 | $10.97 | $11.00 | $10.92 | $10.93 | $10.93 | 3,500 |
2021-01-20 | $10.98 | $10.98 | $10.97 | $10.97 | $10.97 | 2,400 |
2021-01-19 | $10.98 | $11.03 | $10.96 | $10.98 | $10.98 | 15,988 |
2021-01-15 | $11.05 | $11.05 | $10.98 | $10.98 | $10.98 | 3,400 |
2021-01-14 | $11.15 | $11.15 | $10.94 | $11.00 | $11.00 | 28,088 |
2021-01-13 | $10.90 | $11.15 | $10.90 | $10.98 | $10.98 | 116,480 |
2021-01-12 | $10.82 | $10.92 | $10.80 | $10.84 | $10.84 | 57,524 |
2021-01-11 | $10.78 | $10.80 | $10.67 | $10.80 | $10.80 | 37,856 |
2021-01-08 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 0 |
2021-01-07 | $10.71 | $10.71 | $10.69 | $10.70 | $10.70 | 663 |
2021-01-06 | $10.55 | $10.65 | $10.55 | $10.60 | $10.60 | 3,245 |
2021-01-05 | $10.53 | $10.65 | $10.52 | $10.65 | $10.65 | 2,341 |
2021-01-04 | $10.57 | $10.57 | $10.53 | $10.53 | $10.53 | 5,733 |
2020-12-31 | $10.63 | $10.65 | $10.49 | $10.49 | $10.49 | 15,305 |
2020-12-30 | $10.70 | $10.77 | $10.58 | $10.58 | $10.58 | 6,718 |
2020-12-29 | $10.50 | $10.75 | $10.50 | $10.61 | $10.61 | 2,404 |
2020-12-28 | $10.55 | $10.85 | $10.52 | $10.80 | $10.80 | 138,968 |
2020-12-24 | $10.50 | $10.54 | $10.49 | $10.50 | $10.50 | 33,359 |
2020-12-23 | $10.40 | $10.51 | $10.40 | $10.42 | $10.42 | 40,025 |
2020-12-22 | $10.50 | $10.50 | $10.40 | $10.40 | $10.40 | 37,900 |
2020-12-21 | $10.38 | $10.50 | $10.35 | $10.43 | $10.43 | 30,151 |
2020-12-18 | $10.46 | $10.47 | $10.39 | $10.39 | $10.39 | 39,277 |
2020-12-17 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 15 |
2020-12-16 | $10.44 | $10.50 | $10.43 | $10.43 | $10.43 | 13,651 |
2020-12-15 | $10.38 | $10.45 | $10.38 | $10.39 | $10.39 | 10,019 |
2020-12-14 | $10.35 | $10.54 | $10.35 | $10.38 | $10.38 | 104,484 |
2020-12-11 | $10.31 | $10.40 | $10.30 | $10.35 | $10.35 | 125,170 |
2020-12-10 | $10.23 | $10.26 | $10.23 | $10.23 | $10.23 | 111,524 |
2020-12-09 | $10.35 | $10.35 | $10.20 | $10.26 | $10.26 | 309,939 |
2020-12-08 | $10.30 | $10.30 | $10.20 | $10.25 | $10.25 | 155,738 |
2020-12-07 | $10.26 | $10.31 | $10.26 | $10.30 | $10.30 | 91,991 |
2020-12-04 | $10.25 | $10.32 | $10.20 | $10.26 | $10.26 | 62,140 |
2020-12-03 | $10.20 | $10.20 | $10.15 | $10.18 | $10.18 | 15,375 |
2020-12-02 | $10.15 | $10.17 | $10.15 | $10.17 | $10.17 | 662 |
2020-12-01 | $10.20 | $10.20 | $10.16 | $10.20 | $10.20 | 5,565 |
2020-11-30 | $10.05 | $10.20 | $10.04 | $10.20 | $10.20 | 12,927 |
2020-11-27 | $10.05 | $10.15 | $10.05 | $10.15 | $10.15 | 8,089 |
2020-11-25 | $10.05 | $10.10 | $10.05 | $10.10 | $10.10 | 20,320 |
2020-11-24 | $10.05 | $10.05 | $10.01 | $10.03 | $10.03 | 6,829 |
2020-11-23 | $10.01 | $10.04 | $10.00 | $10.02 | $10.02 | 10,044 |
2020-11-20 | $9.98 | $10.00 | $9.97 | $9.98 | $9.98 | 325,357 |
2020-11-19 | $10.00 | $10.00 | $9.96 | $9.98 | $9.98 | 27,260 |
2020-11-18 | $10.00 | $10.01 | $9.96 | $9.97 | $9.97 | 22,817 |
2020-11-17 | $9.99 | $10.00 | $9.99 | $9.99 | $9.99 | 35,671 |
2020-11-16 | $9.99 | $10.00 | $9.99 | $10.00 | $10.00 | 64,486 |
2020-11-13 | $9.97 | $9.98 | $9.96 | $9.98 | $9.98 | 154,609 |
2020-11-12 | $9.89 | $9.99 | $9.89 | $9.99 | $9.99 | 400 |
2020-11-11 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 530 |
2020-11-10 | $9.90 | $9.93 | $9.90 | $9.93 | $9.93 | 7,210 |
2020-11-09 | $10.00 | $10.00 | $9.93 | $9.93 | $9.93 | 1,008,696 |
2020-11-06 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 250 |
2020-11-05 | $9.93 | $9.99 | $9.89 | $9.97 | $9.97 | 2,002 |
2020-11-04 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 421,735 |
2020-11-03 | $9.98 | $9.99 | $9.95 | $9.96 | $9.96 | 46,450 |
2020-11-02 | $9.90 | $9.96 | $9.90 | $9.91 | $9.91 | 143,027 |
2020-10-30 | $9.87 | $9.92 | $9.86 | $9.89 | $9.89 | 95,482 |
2020-10-29 | $9.93 | $9.93 | $9.88 | $9.88 | $9.88 | 159,100 |
2020-10-28 | $9.88 | $9.92 | $9.88 | $9.90 | $9.90 | 3,751 |
2020-10-27 | $9.93 | $9.93 | $9.92 | $9.92 | $9.92 | 2,100 |
2020-10-26 | $9.93 | $9.93 | $9.88 | $9.93 | $9.93 | 9,240 |
2020-10-23 | $9.91 | $9.93 | $9.91 | $9.92 | $9.92 | 7,715 |
2020-10-22 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 4,982 |
2020-10-21 | $9.92 | $9.93 | $9.90 | $9.92 | $9.92 | 12,168 |
2020-10-20 | $9.95 | $9.95 | $9.92 | $9.92 | $9.92 | 20,810 |
2020-10-19 | $9.92 | $9.96 | $9.92 | $9.95 | $9.95 | 205,466 |
2020-10-16 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 100 |
2020-10-15 | $9.95 | $9.96 | $9.92 | $9.92 | $9.92 | 5,432 |
2020-10-14 | $10.00 | $10.00 | $9.96 | $9.97 | $9.97 | 13,116 |
2020-10-13 | $9.97 | $10.00 | $9.97 | $10.00 | $10.00 | 2,561 |
2020-10-12 | $9.94 | $9.98 | $9.90 | $9.96 | $9.96 | 27,985 |
2020-10-09 | $9.96 | $10.00 | $9.95 | $10.00 | $10.00 | 98,050 |
2020-10-08 | $9.94 | $9.96 | $9.94 | $9.95 | $9.95 | 143,700 |
2020-10-07 | $9.97 | $9.97 | $9.92 | $9.92 | $9.92 | 750 |
2020-10-06 | $9.94 | $9.95 | $9.92 | $9.92 | $9.92 | 35,700 |
2020-10-05 | $9.95 | $9.98 | $9.90 | $9.94 | $9.94 | 336,197 |
2020-10-02 | $9.96 | $9.98 | $9.92 | $9.95 | $9.95 | 504,237 |
2020-10-01 | $9.96 | $9.97 | $9.96 | $9.96 | $9.96 | 27,600 |
2020-09-30 | $9.96 | $9.97 | $9.95 | $9.97 | $9.97 | 136,513 |
2020-09-29 | $9.95 | $9.97 | $9.95 | $9.95 | $9.95 | 73,283 |
2020-09-28 | $9.97 | $9.97 | $9.96 | $9.97 | $9.97 | 11,511 |
2020-09-25 | $9.98 | $9.98 | $9.95 | $9.97 | $9.97 | 67,605 |
2020-09-24 | $9.97 | $9.98 | $9.95 | $9.96 | $9.96 | 220,101 |
2020-09-23 | $9.97 | $10.01 | $9.95 | $9.98 | $9.98 | 985,638 |
2020-09-22 | $9.99 | $10.02 | $9.98 | $9.99 | $9.99 | 719,424 |
2020-09-21 | $9.98 | $10.00 | $9.98 | $9.99 | $9.99 | 11,385 |
2020-09-18 | $10.00 | $10.00 | $9.99 | $10.00 | $10.00 | 197,601 |
2020-09-17 | $9.95 | $10.05 | $9.95 | $10.00 | $10.00 | 1,292,911 |
2020-09-16 | $9.95 | $9.95 | $9.90 | $9.95 | $9.95 | 318,179 |
2020-09-15 | $9.91 | $9.92 | $9.90 | $9.92 | $9.92 | 274,661 |
2020-09-14 | $9.86 | $9.91 | $9.86 | $9.90 | $9.90 | 541,994 |
2020-09-11 | $9.84 | $9.91 | $9.84 | $9.86 | $9.86 | 6,360,096 |