BYTE Acquisition Corp - Class A (BYTS) Exchange: NASDAQ

Data as of March 28, 2024

$6.59 ($-1.06) -13.86%

BYTE Acquisition Corp - Class A - Daily Information
Click for more stock information on BYTE Acquisition Corp - Class A.
Daily Information Data
Date March 28, 2024
Open $7.46
Previous Close $6.59
High $7.90
Low $6.50
Adjusted Open $7.46
Previous Adjusted Close $6.59
Adjusted High $7.90
Adjusted Low $6.50

Key People BYTE Acquisition Corp - Class A

Employee Position
Kobi Rozengarten Executive Chairman
Danny Yamin Chief Executive Officer & Director
Samuel Gloor Chief Financial Officer
Vadim Komissarov Independent Director
Oded Melamed Independent Director
Louis Lebedin Independent Director
Historical Stock Data for BYTE Acquisition Corp - Class A (BYTS)
Date Open High Low Close Adj.Close Volume
2024-03-28 $7.46 $7.90 $6.50 $6.59 $6.59 911,152
2024-03-27 $8.36 $8.36 $7.65 $7.65 $7.65 697,868
2024-03-26 $8.24 $8.73 $8.04 $8.67 $8.67 817,533
2024-03-25 $8.90 $9.21 $8.15 $8.31 $8.31 1,665,678
2024-03-22 $8.37 $9.49 $7.40 $9.40 $9.40 2,126,183
2024-03-21 $9.80 $10.25 $8.50 $8.67 $8.67 2,400,524
2024-03-20 $12.67 $13.00 $8.60 $10.31 $10.31 4,086,787
2024-03-19 $11.89 $14.32 $10.90 $12.77 $12.77 4,318,366
2024-03-18 $10.86 $13.87 $10.80 $13.47 $13.47 5,881,796
2024-03-15 $9.50 $10.98 $9.36 $10.75 $10.75 4,738,251
2024-03-14 $9.07 $10.05 $8.05 $9.93 $9.93 3,178,476
2024-03-13 $7.50 $10.18 $7.16 $10.07 $10.07 7,213,657
2024-03-12 $7.49 $7.70 $6.90 $7.65 $7.65 2,468,358
2024-03-11 $6.62 $7.82 $6.25 $6.87 $6.87 4,181,395
2024-03-08 $5.62 $6.96 $5.52 $6.80 $6.80 5,346,611
2024-03-07 $5.55 $5.99 $4.76 $5.50 $5.50 6,524,224
2024-03-06 $8.93 $9.32 $6.28 $6.92 $6.92 67,979,056
2024-03-05 $3.30 $5.97 $2.63 $4.95 $4.95 210,545,261
2024-03-04 $1.49 $1.70 $1.49 $1.65 $1.65 196,543
2024-03-01 $1.54 $1.57 $1.45 $1.49 $1.49 113,035
2024-02-29 $1.61 $1.61 $1.50 $1.53 $1.53 87,688
2024-02-28 $1.65 $1.66 $1.52 $1.61 $1.61 106,928
2024-02-27 $1.49 $1.62 $1.45 $1.60 $1.60 207,026
2024-02-26 $1.50 $1.52 $1.43 $1.44 $1.44 68,269
2024-02-23 $1.54 $1.60 $1.43 $1.49 $1.49 100,038
2024-02-22 $1.56 $1.59 $1.53 $1.56 $1.56 54,053
2024-02-21 $1.57 $1.64 $1.47 $1.54 $1.54 184,441
2024-02-20 $1.66 $1.69 $1.55 $1.60 $1.60 84,336
2024-02-16 $1.78 $1.78 $1.65 $1.71 $1.71 83,959
2024-02-15 $1.60 $1.75 $1.51 $1.67 $1.67 243,008
2024-02-14 $1.69 $1.72 $1.61 $1.62 $1.62 134,537
2024-02-13 $1.66 $1.87 $1.60 $1.61 $1.61 284,994
2024-02-12 $1.47 $1.80 $1.40 $1.71 $1.71 749,578
2024-02-09 $1.42 $1.44 $1.39 $1.41 $1.41 54,548
2024-02-08 $1.52 $1.52 $1.34 $1.40 $1.40 213,508
2024-02-07 $1.55 $1.55 $1.43 $1.46 $1.46 100,139
2024-02-06 $1.51 $1.54 $1.45 $1.47 $1.47 70,376
2024-02-05 $1.51 $1.52 $1.44 $1.45 $1.45 128,890
2024-02-02 $1.52 $1.55 $1.48 $1.50 $1.50 63,322
2024-02-01 $1.54 $1.58 $1.51 $1.53 $1.53 60,604
2024-01-31 $1.54 $1.58 $1.51 $1.51 $1.51 64,163
2024-01-30 $1.51 $1.59 $1.49 $1.58 $1.58 66,999
2024-01-29 $1.51 $1.55 $1.48 $1.50 $1.50 71,848
2024-01-26 $1.54 $1.59 $1.49 $1.52 $1.52 136,961
2024-01-25 $1.64 $1.66 $1.51 $1.54 $1.54 113,947
2024-01-24 $1.52 $1.69 $1.52 $1.58 $1.58 176,422
2024-01-23 $1.59 $1.70 $1.52 $1.53 $1.53 263,774
2024-01-22 $1.50 $1.69 $1.49 $1.58 $1.58 190,765
2024-01-19 $1.50 $1.50 $1.42 $1.50 $1.50 195,726
2024-01-18 $1.57 $1.58 $1.44 $1.45 $1.45 153,544
2024-01-17 $1.57 $1.63 $1.49 $1.54 $1.54 170,064
2024-01-16 $1.71 $1.85 $1.60 $1.62 $1.62 242,148
2024-01-12 $1.59 $1.78 $1.56 $1.73 $1.73 310,652
2024-01-11 $1.57 $1.63 $1.48 $1.55 $1.55 259,246
2024-01-10 $1.64 $1.67 $1.54 $1.60 $1.60 346,213
2024-01-09 $1.81 $1.85 $1.61 $1.65 $1.65 551,138
2024-01-08 $1.85 $2.00 $1.79 $1.81 $1.81 453,724
2024-01-05 $2.03 $2.09 $1.75 $1.89 $1.89 848,581
2024-01-04 $2.03 $2.33 $2.00 $2.11 $2.11 1,580,281
2024-01-03 $1.66 $2.99 $1.63 $2.22 $2.22 18,414,963
2024-01-02 $1.69 $1.69 $1.45 $1.60 $1.60 1,083,331
2023-12-29 $1.93 $2.15 $1.66 $1.70 $1.70 1,244,173
2023-12-28 $2.42 $2.43 $1.85 $1.94 $1.94 1,174,610
2023-12-27 $3.42 $3.48 $2.52 $2.58 $2.58 577,922
2023-12-26 $3.90 $3.99 $3.44 $3.48 $3.48 551,840
2023-12-22 $7.50 $7.71 $3.89 $4.25 $4.25 1,372,062
2023-12-21 $9.42 $9.42 $5.28 $6.49 $6.49 334,431
2023-12-20 $9.95 $10.50 $9.41 $10.50 $10.50 3,255
2023-12-19 $9.48 $10.69 $8.60 $10.38 $10.38 9,031
2023-12-18 $7.48 $10.50 $7.48 $9.96 $9.96 78,640
2023-12-15 $10.01 $10.01 $7.75 $8.01 $8.01 63,836
2023-12-14 $10.40 $10.62 $10.00 $10.00 $10.00 3,680
2023-12-13 $10.80 $10.90 $10.80 $10.90 $10.90 2,582
2023-12-12 $10.81 $10.82 $10.78 $10.80 $10.80 155,828
2023-12-11 $11.01 $11.49 $10.85 $10.85 $10.85 18,887
2023-12-08 $10.89 $12.00 $10.89 $11.09 $11.09 5,163
2023-12-07 $10.78 $10.90 $10.78 $10.89 $10.89 4,742
2023-12-06 $10.73 $10.73 $10.73 $10.73 $10.73 21,421
2023-12-05 $10.70 $10.70 $10.70 $10.70 $10.70 2
2023-12-04 $10.70 $10.70 $10.70 $10.70 $10.70 114
2023-12-01 $10.70 $10.70 $10.70 $10.70 $10.70 214
2023-11-30 $10.70 $10.70 $10.70 $10.70 $10.70 561
2023-11-29 $10.66 $10.66 $10.66 $10.66 $10.66 0
2023-11-28 $10.66 $10.66 $10.66 $10.66 $10.66 12
2023-11-27 $10.64 $10.66 $10.64 $10.66 $10.66 943
2023-11-24 $10.70 $10.70 $10.70 $10.70 $10.70 0
2023-11-22 $10.70 $10.70 $10.70 $10.70 $10.70 1
2023-11-21 $10.70 $10.70 $10.70 $10.70 $10.70 2
2023-11-20 $10.70 $10.70 $10.70 $10.70 $10.70 64
2023-11-17 $10.70 $10.70 $10.66 $10.70 $10.70 8,429
2023-11-16 $10.65 $10.65 $10.65 $10.65 $10.65 805
2023-11-15 $10.64 $10.64 $10.64 $10.64 $10.64 1
2023-11-14 $10.64 $10.64 $10.64 $10.64 $10.64 84
2023-11-13 $10.64 $10.64 $10.64 $10.64 $10.64 750
2023-11-10 $10.62 $10.62 $10.62 $10.62 $10.62 0
2023-11-09 $10.62 $10.62 $10.62 $10.62 $10.62 0
2023-11-08 $10.62 $10.62 $10.62 $10.62 $10.62 11
2023-11-07 $10.62 $10.62 $10.62 $10.62 $10.62 282
2023-11-06 $10.62 $10.62 $10.62 $10.62 $10.62 941
2023-11-03 $10.64 $10.64 $10.64 $10.64 $10.64 1
2023-11-02 $10.64 $10.64 $10.64 $10.64 $10.64 1
2023-11-01 $10.64 $10.64 $10.64 $10.64 $10.64 2
2023-10-31 $10.64 $10.64 $10.64 $10.64 $10.64 13
2023-10-30 $10.64 $10.64 $10.64 $10.64 $10.64 8
2023-10-27 $10.64 $10.64 $10.64 $10.64 $10.64 39
2023-10-26 $10.70 $10.70 $10.63 $10.64 $10.64 3,370
2023-10-25 $10.69 $10.75 $10.61 $10.62 $10.62 39,580
2023-10-24 $10.81 $10.81 $10.81 $10.81 $10.81 1
2023-10-23 $10.81 $10.81 $10.81 $10.81 $10.81 6
2023-10-20 $10.81 $10.81 $10.81 $10.81 $10.81 0
2023-10-19 $10.81 $10.81 $10.81 $10.81 $10.81 110
2023-10-18 $10.80 $10.81 $10.80 $10.81 $10.81 1,503
2023-10-17 $10.82 $10.82 $10.82 $10.82 $10.82 2
2023-10-16 $10.82 $10.82 $10.82 $10.82 $10.82 18
2023-10-13 $10.82 $10.82 $10.82 $10.82 $10.82 0
2023-10-12 $10.82 $10.82 $10.82 $10.82 $10.82 511
2023-10-11 $10.61 $10.61 $10.61 $10.61 $10.61 0
2023-10-10 $10.61 $10.61 $10.61 $10.61 $10.61 2
2023-10-09 $10.85 $10.85 $10.61 $10.61 $10.61 464
2023-10-06 $10.62 $10.62 $10.62 $10.62 $10.62 52
2023-10-05 $10.62 $10.62 $10.62 $10.62 $10.62 501
2023-10-04 $10.61 $10.61 $10.61 $10.61 $10.61 0
2023-10-03 $10.61 $10.61 $10.61 $10.61 $10.61 1,053
2023-10-02 $10.65 $10.65 $10.62 $10.62 $10.62 1,029
2023-09-29 $10.67 $10.67 $10.67 $10.67 $10.67 20
2023-09-28 $10.79 $10.79 $10.62 $10.67 $10.67 3,324
2023-09-27 $11.05 $11.05 $10.97 $10.97 $10.97 311
2023-09-26 $11.10 $11.10 $11.10 $11.10 $11.10 79
2023-09-25 $11.10 $11.10 $11.10 $11.10 $11.10 245
2023-09-22 $11.10 $11.10 $11.10 $11.10 $11.10 0
2023-09-21 $11.02 $11.66 $11.02 $11.10 $11.10 4,549
2023-09-20 $10.69 $10.75 $10.69 $10.75 $10.75 686
2023-09-19 $11.00 $11.00 $10.77 $10.77 $10.77 9,593
2023-09-18 $10.74 $10.80 $10.74 $10.75 $10.75 1,874
2023-09-15 $10.88 $10.88 $10.70 $10.70 $10.70 2,177
2023-09-14 $10.70 $10.70 $10.69 $10.70 $10.70 6,602
2023-09-13 $10.68 $10.68 $10.67 $10.67 $10.67 364
2023-09-12 $10.75 $10.75 $10.75 $10.75 $10.75 331
2023-09-11 $10.68 $10.69 $10.68 $10.69 $10.69 15,211
2023-09-08 $10.70 $10.70 $10.70 $10.70 $10.70 3
2023-09-07 $10.70 $10.70 $10.70 $10.70 $10.70 1,424
2023-09-06 $10.70 $10.70 $10.70 $10.70 $10.70 111
2023-09-05 $10.70 $10.70 $10.70 $10.70 $10.70 200
2023-09-01 $10.70 $10.70 $10.70 $10.70 $10.70 2
2023-08-31 $10.68 $10.70 $10.68 $10.70 $10.70 970
2023-08-30 $10.68 $10.68 $10.68 $10.68 $10.68 200
2023-08-29 $10.70 $10.74 $10.70 $10.74 $10.74 5,502
2023-08-28 $10.73 $10.73 $10.73 $10.73 $10.73 1,213
2023-08-25 $10.73 $10.73 $10.70 $10.70 $10.70 3,276
2023-08-24 $10.70 $10.70 $10.70 $10.70 $10.70 1,004
2023-08-23 $10.72 $10.73 $10.71 $10.73 $10.73 10,569
2023-08-22 $10.71 $10.71 $10.70 $10.70 $10.70 838
2023-08-21 $10.72 $10.72 $10.72 $10.72 $10.72 11
2023-08-18 $10.72 $10.72 $10.72 $10.72 $10.72 202
2023-08-17 $10.71 $10.71 $10.71 $10.71 $10.71 2
2023-08-16 $10.71 $10.71 $10.71 $10.71 $10.71 403
2023-08-15 $10.75 $10.75 $10.75 $10.75 $10.75 104
2023-08-14 $10.71 $10.71 $10.71 $10.71 $10.71 167
2023-08-11 $10.71 $10.71 $10.71 $10.71 $10.71 0
2023-08-10 $10.71 $10.71 $10.71 $10.71 $10.71 120
2023-08-09 $10.71 $10.71 $10.71 $10.71 $10.71 0
2023-08-08 $10.71 $10.71 $10.71 $10.71 $10.71 6
2023-08-07 $10.71 $10.71 $10.71 $10.71 $10.71 42
2023-08-04 $10.71 $10.71 $10.71 $10.71 $10.71 3,001
2023-08-03 $10.78 $10.78 $10.78 $10.78 $10.78 3
2023-08-02 $10.78 $10.78 $10.78 $10.78 $10.78 384
2023-08-01 $10.76 $10.76 $10.76 $10.76 $10.76 3
2023-07-31 $10.76 $10.76 $10.76 $10.76 $10.76 13
2023-07-28 $10.76 $10.76 $10.76 $10.76 $10.76 5
2023-07-27 $10.75 $10.76 $10.75 $10.76 $10.76 552
2023-07-26 $10.74 $10.78 $10.74 $10.77 $10.77 3,304
2023-07-25 $10.74 $10.74 $10.74 $10.74 $10.74 209
2023-07-24 $10.71 $10.71 $10.71 $10.71 $10.71 0
2023-07-21 $10.71 $10.71 $10.71 $10.71 $10.71 106
2023-07-20 $10.70 $10.71 $10.70 $10.71 $10.71 10,613
2023-07-19 $10.61 $10.61 $10.61 $10.61 $10.61 22
2023-07-18 $10.61 $10.61 $10.61 $10.61 $10.61 6
2023-07-17 $10.61 $10.61 $10.61 $10.61 $10.61 500
2023-07-14 $10.61 $10.61 $10.61 $10.61 $10.61 493
2023-07-13 $10.75 $10.75 $10.61 $10.61 $10.61 8,074
2023-07-12 $10.68 $10.68 $10.68 $10.68 $10.68 0
2023-07-11 $10.64 $10.70 $10.60 $10.68 $10.68 14,250
2023-07-10 $10.75 $10.75 $10.63 $10.64 $10.64 1,122
2023-07-07 $10.70 $10.70 $10.70 $10.70 $10.70 14
2023-07-06 $10.72 $10.72 $10.68 $10.70 $10.70 9,542
2023-07-05 $10.73 $10.76 $10.72 $10.72 $10.72 11,756
2023-07-03 $10.76 $10.76 $10.76 $10.76 $10.76 73
2023-06-30 $10.94 $10.94 $10.76 $10.76 $10.76 11,654
2023-06-29 $11.00 $11.00 $10.91 $10.92 $10.92 8,745
2023-06-28 $11.05 $11.05 $10.92 $10.92 $10.92 3,821
2023-06-27 $11.91 $11.91 $11.04 $11.04 $11.04 10,512
2023-06-26 $11.91 $11.91 $10.95 $10.95 $10.95 2,701
2023-06-23 $11.20 $11.20 $11.20 $11.20 $11.20 168
2023-06-22 $11.02 $11.40 $10.95 $10.95 $10.95 2,838
2023-06-21 $11.16 $11.16 $11.16 $11.16 $11.16 11
2023-06-20 $11.20 $11.80 $11.05 $11.16 $11.16 6,365
2023-06-16 $11.50 $13.36 $11.00 $11.25 $11.25 3,977
2023-06-15 $11.00 $11.00 $10.95 $10.95 $10.95 300
2023-06-14 $10.95 $10.95 $10.95 $10.95 $10.95 607
2023-06-13 $11.00 $11.00 $11.00 $11.00 $11.00 122
2023-06-12 $10.90 $11.23 $10.90 $10.95 $10.95 2,394
2023-06-09 $11.25 $11.25 $11.25 $11.25 $11.25 0
2023-06-08 $11.25 $11.25 $11.25 $11.25 $11.25 0
2023-06-07 $11.25 $11.25 $11.25 $11.25 $11.25 0
2023-06-06 $11.25 $11.25 $11.25 $11.25 $11.25 201
2023-06-05 $10.99 $10.99 $10.90 $10.90 $10.90 1,511
2023-06-02 $10.90 $11.09 $10.79 $10.95 $10.95 33,885
2023-06-01 $10.67 $10.85 $10.67 $10.83 $10.83 2,265
2023-05-31 $10.87 $10.88 $10.83 $10.83 $10.83 1,422
2023-05-30 $10.66 $10.95 $10.43 $10.78 $10.78 32,475
2023-05-26 $10.86 $10.86 $10.43 $10.48 $10.48 9,751
2023-05-25 $10.50 $11.50 $10.47 $10.52 $10.52 48,107
2023-05-24 $10.60 $10.60 $10.48 $10.57 $10.57 66,056
2023-05-23 $10.87 $10.87 $10.53 $10.53 $10.53 6,415
2023-05-22 $11.01 $11.01 $11.01 $11.01 $11.01 1,735
2023-05-19 $10.70 $10.90 $10.69 $10.90 $10.90 5,082
2023-05-18 $10.46 $10.70 $10.46 $10.70 $10.70 801
2023-05-17 $10.45 $11.46 $10.44 $10.50 $10.50 16,231
2023-05-16 $10.52 $10.52 $10.52 $10.52 $10.52 6,303
2023-05-15 $10.60 $10.64 $10.46 $10.46 $10.46 20,099
2023-05-12 $10.50 $11.03 $10.49 $10.54 $10.54 1,780
2023-05-11 $10.25 $10.50 $10.25 $10.35 $10.35 15,063
2023-05-10 $10.18 $10.25 $10.17 $10.25 $10.25 11,154
2023-05-09 $10.14 $10.18 $10.14 $10.18 $10.18 1,703
2023-05-08 $10.08 $10.08 $10.08 $10.08 $10.08 462
2023-05-05 $10.05 $10.18 $10.05 $10.06 $10.06 612
2023-05-04 $10.05 $10.05 $10.05 $10.05 $10.05 100
2023-05-03 $10.18 $10.18 $10.18 $10.18 $10.18 2
2023-05-02 $10.18 $10.18 $10.18 $10.18 $10.18 4
2023-05-01 $10.18 $10.18 $10.18 $10.18 $10.18 105
2023-04-28 $10.03 $10.03 $10.03 $10.03 $10.03 1
2023-04-27 $10.03 $10.03 $10.03 $10.03 $10.03 21
2023-04-26 $10.02 $10.03 $10.02 $10.03 $10.03 304
2023-04-25 $10.18 $10.18 $10.18 $10.18 $10.18 4
2023-04-24 $10.18 $10.18 $10.18 $10.18 $10.18 101
2023-04-21 $10.15 $10.15 $10.15 $10.15 $10.15 62
2023-04-20 $10.14 $10.15 $10.14 $10.15 $10.15 11,808
2023-04-19 $10.08 $10.08 $10.08 $10.08 $10.08 9
2023-04-18 $10.12 $10.12 $10.08 $10.08 $10.08 750
2023-04-17 $10.05 $10.05 $10.05 $10.05 $10.05 2,027
2023-04-14 $10.19 $10.20 $10.17 $10.20 $10.20 19,870
2023-04-13 $10.15 $10.15 $10.15 $10.15 $10.15 207
2023-04-12 $10.19 $10.19 $10.17 $10.18 $10.18 10,232
2023-04-11 $10.19 $10.20 $10.15 $10.20 $10.20 13,987
2023-04-10 $10.15 $10.33 $10.10 $10.19 $10.19 122,247
2023-04-06 $10.50 $10.52 $10.30 $10.48 $10.48 6,337
2023-04-05 $10.29 $10.32 $10.25 $10.25 $10.25 1,896
2023-04-04 $10.30 $10.40 $10.30 $10.33 $10.33 2,032
2023-04-03 $10.60 $10.60 $10.20 $10.38 $10.38 5,122
2023-03-31 $10.15 $10.15 $10.15 $10.15 $10.15 335
2023-03-30 $10.60 $10.60 $10.25 $10.25 $10.25 817
2023-03-29 $10.09 $10.77 $10.09 $10.50 $10.50 6,721
2023-03-28 $10.41 $10.44 $10.26 $10.26 $10.26 1,790
2023-03-27 $10.20 $10.26 $10.20 $10.26 $10.26 5,492
2023-03-24 $10.26 $10.26 $10.26 $10.26 $10.26 106
2023-03-23 $10.26 $10.26 $10.26 $10.26 $10.26 71
2023-03-22 $10.18 $10.26 $10.15 $10.26 $10.26 18,361
2023-03-21 $10.02 $10.19 $10.00 $10.18 $10.18 964
2023-03-20 $10.06 $10.18 $10.01 $10.01 $10.01 1,052
2023-03-17 $10.00 $10.05 $10.00 $10.04 $10.04 1,536
2023-03-16 $10.02 $10.02 $10.00 $10.00 $10.00 1,523
2023-03-15 $10.46 $10.50 $9.99 $10.02 $10.02 40,882
2023-03-14 $10.21 $10.21 $10.21 $10.21 $10.21 5
2023-03-13 $10.21 $10.21 $10.21 $10.21 $10.21 13
2023-03-10 $10.21 $10.91 $10.18 $10.21 $10.21 59,044
2023-03-09 $10.19 $10.19 $10.19 $10.19 $10.19 1,356
2023-03-08 $10.18 $10.18 $10.18 $10.18 $10.18 1,521
2023-03-07 $10.20 $10.20 $10.20 $10.20 $10.20 204
2023-03-06 $10.19 $10.19 $10.19 $10.19 $10.19 213
2023-03-03 $10.19 $10.19 $10.19 $10.19 $10.19 108
2023-03-02 $10.20 $10.20 $10.20 $10.20 $10.20 7,849
2023-03-01 $10.65 $10.65 $10.19 $10.20 $10.20 672
2023-02-28 $10.21 $10.21 $10.19 $10.19 $10.19 5,787
2023-02-27 $10.23 $10.23 $10.19 $10.22 $10.22 2,931
2023-02-24 $10.18 $10.18 $10.18 $10.18 $10.18 2
2023-02-23 $10.18 $10.18 $10.18 $10.18 $10.18 0
2023-02-22 $10.23 $10.23 $10.18 $10.18 $10.18 53,509
2023-02-21 $10.18 $10.18 $10.18 $10.18 $10.18 59
2023-02-17 $10.17 $10.18 $10.16 $10.18 $10.18 90,253
2023-02-16 $10.18 $10.18 $10.18 $10.18 $10.18 0
2023-02-15 $10.20 $10.32 $10.17 $10.18 $10.18 38,996
2023-02-14 $10.23 $10.23 $10.20 $10.20 $10.20 402
2023-02-13 $10.18 $10.18 $10.18 $10.18 $10.18 435
2023-02-10 $10.22 $10.23 $10.17 $10.17 $10.17 21,702
2023-02-09 $10.18 $10.18 $10.16 $10.17 $10.17 2,479
2023-02-08 $10.22 $10.65 $10.17 $10.18 $10.18 35,879
2023-02-07 $10.15 $10.50 $10.15 $10.17 $10.17 30,263
2023-02-06 $10.15 $10.15 $10.15 $10.15 $10.15 105
2023-02-03 $10.16 $10.55 $10.16 $10.16 $10.16 57,871
2023-02-02 $10.14 $10.16 $10.14 $10.15 $10.15 22,476
2023-02-01 $10.60 $10.60 $10.15 $10.15 $10.15 91,763
2023-01-31 $10.15 $10.15 $10.15 $10.15 $10.15 445,591
2023-01-30 $10.15 $10.15 $10.15 $10.15 $10.15 1,302
2023-01-27 $10.15 $10.15 $10.14 $10.14 $10.14 1,926
2023-01-26 $10.14 $10.14 $10.14 $10.14 $10.14 143
2023-01-25 $10.14 $10.14 $10.14 $10.14 $10.14 103
2023-01-24 $10.14 $10.14 $10.14 $10.14 $10.14 3
2023-01-23 $10.14 $10.15 $10.14 $10.14 $10.14 2,676,801
2023-01-20 $10.14 $10.14 $10.13 $10.13 $10.13 1,985
2023-01-19 $10.14 $10.14 $10.14 $10.14 $10.14 402,251
2023-01-18 $10.15 $10.15 $10.12 $10.13 $10.13 7,561
2023-01-17 $10.34 $10.75 $10.13 $10.14 $10.14 13,737
2023-01-13 $10.16 $10.39 $10.12 $10.13 $10.13 8,702
2023-01-12 $10.60 $10.60 $10.12 $10.12 $10.12 27,350
2023-01-11 $10.13 $10.13 $10.12 $10.13 $10.13 159,854
2023-01-10 $10.60 $10.60 $10.11 $10.14 $10.14 20,415
2023-01-09 $10.11 $10.11 $10.11 $10.11 $10.11 453,004
2023-01-06 $10.09 $10.09 $10.08 $10.08 $10.08 3,236
2023-01-05 $10.08 $10.09 $10.08 $10.08 $10.08 8,742
2023-01-04 $10.09 $10.09 $10.08 $10.08 $10.08 200
2023-01-03 $10.08 $10.08 $10.08 $10.08 $10.08 497
2022-12-30 $10.08 $10.09 $10.08 $10.08 $10.08 75,424
2022-12-29 $10.08 $10.08 $10.08 $10.08 $10.08 70,931
2022-12-28 $10.07 $10.07 $10.07 $10.07 $10.07 97,388
2022-12-27 $10.07 $10.07 $10.06 $10.07 $10.07 872
2022-12-23 $10.07 $10.07 $10.07 $10.07 $10.07 100,751
2022-12-22 $10.08 $10.08 $10.07 $10.07 $10.07 150,623
2022-12-21 $10.06 $10.07 $10.06 $10.06 $10.06 21,350
2022-12-20 $10.06 $10.06 $10.06 $10.06 $10.06 9
2022-12-19 $10.06 $10.06 $10.06 $10.06 $10.06 1,085
2022-12-16 $10.06 $10.06 $10.06 $10.06 $10.06 110
2022-12-15 $10.05 $10.07 $10.05 $10.07 $10.07 500
2022-12-14 $10.06 $10.06 $10.06 $10.06 $10.06 211
2022-12-13 $10.05 $10.08 $10.05 $10.08 $10.08 23,682
2022-12-12 $10.06 $10.07 $10.06 $10.06 $10.06 114,930
2022-12-09 $10.05 $10.05 $10.05 $10.05 $10.05 68,574
2022-12-08 $10.05 $10.06 $10.04 $10.05 $10.05 4,919,566
2022-12-07 $10.05 $10.05 $10.05 $10.05 $10.05 1
2022-12-06 $10.05 $10.05 $10.05 $10.05 $10.05 5
2022-12-05 $10.05 $10.06 $10.04 $10.05 $10.05 19,815
2022-12-02 $10.04 $10.04 $10.04 $10.04 $10.04 81,169
2022-12-01 $10.02 $10.03 $10.02 $10.03 $10.03 19,005
2022-11-30 $10.03 $10.04 $10.02 $10.03 $10.03 133,602
2022-11-29 $10.02 $10.04 $10.02 $10.03 $10.03 2,063,547
2022-11-28 $10.02 $10.02 $10.02 $10.02 $10.02 2,016
2022-11-25 $10.01 $10.02 $10.01 $10.02 $10.02 1,301
2022-11-23 $10.01 $10.01 $10.01 $10.01 $10.01 124
2022-11-22 $10.01 $10.02 $10.01 $10.02 $10.02 100,103
2022-11-21 $10.02 $10.02 $10.02 $10.02 $10.02 1,006
2022-11-18 $10.03 $10.03 $10.01 $10.01 $10.01 204
2022-11-17 $10.00 $10.00 $10.00 $10.00 $10.00 104
2022-11-16 $10.00 $10.00 $10.00 $10.00 $10.00 102
2022-11-15 $10.00 $10.00 $10.00 $10.00 $10.00 1,017
2022-11-14 $10.00 $10.00 $10.00 $10.00 $10.00 190
2022-11-11 $9.99 $9.99 $9.99 $9.99 $9.99 8
2022-11-10 $9.99 $9.99 $9.99 $9.99 $9.99 488
2022-11-09 $9.98 $9.98 $9.98 $9.98 $9.98 100,068
2022-11-08 $9.98 $9.98 $9.98 $9.98 $9.98 100,113
2022-11-07 $9.98 $9.98 $9.98 $9.98 $9.98 300,383
2022-11-04 $9.97 $9.97 $9.97 $9.97 $9.97 12
2022-11-03 $9.97 $9.97 $9.97 $9.97 $9.97 105
2022-11-02 $9.97 $9.97 $9.97 $9.97 $9.97 210,003
2022-11-01 $9.96 $9.98 $9.96 $9.98 $9.98 43,932
2022-10-31 $9.97 $9.97 $9.97 $9.97 $9.97 2
2022-10-28 $9.96 $9.97 $9.95 $9.97 $9.97 8,043
2022-10-27 $9.95 $9.95 $9.95 $9.95 $9.95 21
2022-10-26 $9.95 $9.95 $9.95 $9.95 $9.95 200,073
2022-10-25 $9.95 $9.96 $9.95 $9.96 $9.96 20,459
2022-10-24 $9.95 $9.95 $9.94 $9.95 $9.95 350,802
2022-10-21 $9.96 $9.96 $9.95 $9.95 $9.95 3,018
2022-10-20 $9.95 $9.95 $9.95 $9.95 $9.95 301
2022-10-19 $9.93 $9.93 $9.93 $9.93 $9.93 262,472
2022-10-18 $9.93 $9.93 $9.93 $9.93 $9.93 63
2022-10-17 $9.93 $9.93 $9.93 $9.93 $9.93 225
2022-10-14 $9.91 $9.91 $9.91 $9.91 $9.91 25
2022-10-13 $9.91 $9.91 $9.91 $9.91 $9.91 62
2022-10-12 $9.91 $9.91 $9.91 $9.91 $9.91 3
2022-10-11 $9.91 $9.92 $9.91 $9.91 $9.91 105,358
2022-10-10 $9.92 $9.92 $9.92 $9.92 $9.92 7
2022-10-07 $9.93 $9.93 $9.92 $9.92 $9.92 1,354
2022-10-06 $9.91 $9.91 $9.91 $9.91 $9.91 579
2022-10-05 $9.90 $9.90 $9.90 $9.90 $9.90 243
2022-10-04 $9.91 $9.91 $9.91 $9.91 $9.91 7
2022-10-03 $9.91 $9.92 $9.90 $9.91 $9.91 206,866
2022-09-30 $9.90 $9.90 $9.90 $9.90 $9.90 2,003
2022-09-29 $9.92 $9.92 $9.92 $9.92 $9.92 19
2022-09-28 $9.92 $9.92 $9.92 $9.92 $9.92 3
2022-09-27 $9.92 $9.92 $9.92 $9.92 $9.92 108
2022-09-26 $9.89 $9.89 $9.89 $9.89 $9.89 687,570
2022-09-23 $9.90 $9.90 $9.90 $9.90 $9.90 15
2022-09-22 $9.90 $9.90 $9.90 $9.90 $9.90 150,000
2022-09-21 $9.92 $9.92 $9.90 $9.90 $9.90 81,015
2022-09-20 $9.90 $9.90 $9.90 $9.90 $9.90 22,665
2022-09-19 $9.90 $9.90 $9.90 $9.90 $9.90 32
2022-09-16 $9.90 $9.90 $9.90 $9.90 $9.90 202
2022-09-15 $9.90 $9.90 $9.90 $9.90 $9.90 28,795
2022-09-14 $9.90 $9.91 $9.90 $9.91 $9.91 803
2022-09-13 $9.89 $9.90 $9.89 $9.90 $9.90 27,220
2022-09-12 $9.89 $9.89 $9.88 $9.89 $9.89 10,811
2022-09-09 $9.88 $9.88 $9.88 $9.88 $9.88 51
2022-09-08 $9.90 $9.90 $9.88 $9.88 $9.88 9,453
2022-09-07 $9.88 $9.88 $9.88 $9.88 $9.88 14,506
2022-09-06 $9.86 $9.86 $9.86 $9.86 $9.86 11
2022-09-02 $9.91 $9.91 $9.86 $9.86 $9.86 13,298
2022-09-01 $9.86 $9.86 $9.86 $9.86 $9.86 28,981
2022-08-31 $9.85 $9.86 $9.85 $9.85 $9.85 17,907
2022-08-30 $9.84 $9.84 $9.84 $9.84 $9.84 290
2022-08-29 $9.84 $9.84 $9.84 $9.84 $9.84 5,521
2022-08-26 $9.88 $9.88 $9.84 $9.84 $9.84 12,100
2022-08-25 $9.84 $9.84 $9.84 $9.84 $9.84 7
2022-08-24 $9.85 $9.85 $9.83 $9.84 $9.84 1,025
2022-08-23 $9.88 $9.88 $9.88 $9.88 $9.88 0
2022-08-22 $9.88 $9.88 $9.88 $9.88 $9.88 5
2022-08-19 $9.89 $9.92 $9.88 $9.88 $9.88 10,250
2022-08-18 $9.89 $9.89 $9.89 $9.89 $9.89 212
2022-08-17 $9.85 $9.85 $9.85 $9.85 $9.85 1
2022-08-16 $9.85 $9.86 $9.85 $9.85 $9.85 1,108
2022-08-15 $9.85 $9.85 $9.85 $9.85 $9.85 32
2022-08-12 $9.86 $9.86 $9.85 $9.85 $9.85 872,613
2022-08-11 $9.85 $9.86 $9.85 $9.86 $9.86 936
2022-08-10 $9.85 $9.85 $9.84 $9.84 $9.84 26,400
2022-08-09 $9.85 $9.85 $9.85 $9.85 $9.85 72,408
2022-08-08 $9.85 $9.85 $9.85 $9.85 $9.85 6,000
2022-08-05 $9.84 $9.86 $9.83 $9.83 $9.83 93,522
2022-08-04 $9.82 $9.85 $9.82 $9.85 $9.85 5,174
2022-08-03 $9.82 $9.84 $9.82 $9.83 $9.83 9,821
2022-08-02 $9.84 $9.84 $9.83 $9.83 $9.83 11,577
2022-08-01 $9.83 $9.83 $9.83 $9.83 $9.83 809
2022-07-29 $9.83 $9.83 $9.83 $9.83 $9.83 1,528
2022-07-28 $9.83 $9.83 $9.83 $9.83 $9.83 67
2022-07-27 $9.83 $9.83 $9.83 $9.83 $9.83 11
2022-07-26 $9.85 $9.85 $9.83 $9.83 $9.83 173,333
2022-07-25 $9.82 $9.86 $9.82 $9.86 $9.86 20,145
2022-07-22 $9.82 $9.82 $9.81 $9.82 $9.82 27,924
2022-07-21 $9.80 $9.80 $9.80 $9.80 $9.80 2,290
2022-07-20 $9.81 $9.81 $9.81 $9.81 $9.81 0
2022-07-19 $9.81 $9.81 $9.81 $9.81 $9.81 0
2022-07-18 $9.81 $9.81 $9.81 $9.81 $9.81 120
2022-07-15 $9.81 $9.81 $9.81 $9.81 $9.81 2,481
2022-07-14 $9.81 $9.81 $9.81 $9.81 $9.81 2,641
2022-07-13 $9.80 $9.80 $9.80 $9.80 $9.80 239
2022-07-12 $9.80 $9.80 $9.80 $9.80 $9.80 2,501
2022-07-11 $9.80 $9.80 $9.79 $9.79 $9.79 15,789
2022-07-08 $9.79 $9.79 $9.79 $9.79 $9.79 6,309
2022-07-07 $9.79 $9.79 $9.79 $9.79 $9.79 2,080
2022-07-06 $9.78 $9.78 $9.78 $9.78 $9.78 15
2022-07-05 $9.79 $9.79 $9.78 $9.78 $9.78 15,069
2022-07-01 $9.83 $9.83 $9.83 $9.83 $9.83 0
2022-06-30 $9.83 $9.83 $9.83 $9.83 $9.83 33
2022-06-29 $9.83 $9.83 $9.83 $9.83 $9.83 3
2022-06-28 $9.83 $9.83 $9.83 $9.83 $9.83 1
2022-06-27 $9.83 $9.83 $9.83 $9.83 $9.83 249
2022-06-24 $9.80 $9.80 $9.80 $9.80 $9.80 22
2022-06-23 $9.80 $9.80 $9.80 $9.80 $9.80 360
2022-06-22 $9.79 $9.79 $9.79 $9.79 $9.79 644
2022-06-21 $9.89 $9.89 $9.79 $9.79 $9.79 28,718
2022-06-17 $9.80 $9.89 $9.80 $9.89 $9.89 26,907
2022-06-16 $9.80 $9.80 $9.80 $9.80 $9.80 90
2022-06-15 $9.81 $9.81 $9.80 $9.80 $9.80 5,507
2022-06-14 $9.80 $9.80 $9.80 $9.80 $9.80 159
2022-06-13 $9.82 $9.82 $9.82 $9.82 $9.82 176
2022-06-10 $9.82 $9.82 $9.82 $9.82 $9.82 122
2022-06-09 $9.79 $9.81 $9.76 $9.81 $9.81 1,450,244
2022-06-08 $9.79 $9.79 $9.79 $9.79 $9.79 2
2022-06-07 $9.79 $9.79 $9.79 $9.79 $9.79 5
2022-06-06 $9.79 $9.79 $9.79 $9.79 $9.79 234,537
2022-06-03 $9.81 $9.81 $9.81 $9.81 $9.81 4
2022-06-02 $9.81 $9.81 $9.81 $9.81 $9.81 0
2022-06-01 $9.81 $9.81 $9.81 $9.81 $9.81 10
2022-05-31 $9.81 $9.81 $9.81 $9.81 $9.81 4,705
2022-05-27 $9.81 $9.81 $9.81 $9.81 $9.81 0
2022-05-26 $9.81 $9.81 $9.81 $9.81 $9.81 18
2022-05-25 $9.81 $9.81 $9.81 $9.81 $9.81 328
2022-05-24 $9.79 $9.79 $9.79 $9.79 $9.79 80
2022-05-23 $9.78 $9.79 $9.78 $9.79 $9.79 412
2022-05-20 $9.75 $9.75 $9.75 $9.75 $9.75 5,030
2022-05-19 $9.75 $9.75 $9.75 $9.75 $9.75 1,841
2022-05-18 $9.78 $9.78 $9.75 $9.75 $9.75 765
2022-05-17 $9.79 $9.79 $9.79 $9.79 $9.79 1
2022-05-16 $9.79 $9.79 $9.79 $9.79 $9.79 1,000,006
2022-05-13 $9.79 $9.79 $9.79 $9.79 $9.79 25,387
2022-05-12 $9.79 $9.79 $9.79 $9.79 $9.79 1,248
2022-05-11 $9.80 $9.80 $9.80 $9.80 $9.80 59
2022-05-10 $9.80 $9.80 $9.80 $9.80 $9.80 0
2022-05-09 $9.80 $9.80 $9.80 $9.80 $9.80 10,170
2022-05-06 $9.84 $9.84 $9.81 $9.81 $9.81 10,498
2022-05-05 $9.84 $9.84 $9.84 $9.84 $9.84 298
2022-05-04 $9.81 $9.82 $9.81 $9.81 $9.81 85,048
2022-05-03 $9.80 $9.80 $9.80 $9.80 $9.80 600
2022-05-02 $9.80 $9.80 $9.80 $9.80 $9.80 8,602
2022-04-29 $9.80 $9.80 $9.78 $9.79 $9.79 39,003
2022-04-28 $9.81 $9.81 $9.81 $9.81 $9.81 201
2022-04-27 $9.81 $9.81 $9.81 $9.81 $9.81 15
2022-04-26 $9.81 $9.81 $9.81 $9.81 $9.81 1
2022-04-25 $9.81 $9.81 $9.81 $9.81 $9.81 431
2022-04-22 $9.81 $9.81 $9.81 $9.81 $9.81 5
2022-04-21 $9.81 $9.81 $9.81 $9.81 $9.81 0
2022-04-20 $9.81 $9.81 $9.81 $9.81 $9.81 10
2022-04-19 $9.81 $9.81 $9.81 $9.81 $9.81 16
2022-04-18 $9.81 $9.81 $9.81 $9.81 $9.81 100,112
2022-04-14 $9.82 $9.82 $9.82 $9.82 $9.82 118
2022-04-13 $9.82 $9.82 $9.82 $9.82 $9.82 100
2022-04-12 $9.78 $9.78 $9.78 $9.78 $9.78 2
2022-04-11 $9.78 $9.78 $9.78 $9.78 $9.78 34
2022-04-08 $9.79 $9.79 $9.78 $9.78 $9.78 33,691
2022-04-07 $9.77 $9.77 $9.77 $9.77 $9.77 14
2022-04-06 $9.77 $9.77 $9.77 $9.77 $9.77 205
2022-04-05 $9.78 $9.78 $9.78 $9.78 $9.78 1,900
2022-04-04 $9.78 $9.78 $9.78 $9.78 $9.78 4
2022-04-01 $9.78 $9.78 $9.78 $9.78 $9.78 131,431
2022-03-31 $9.78 $9.78 $9.77 $9.77 $9.77 2,800
2022-03-30 $9.77 $9.77 $9.77 $9.77 $9.77 104
2022-03-29 $9.76 $9.76 $9.76 $9.76 $9.76 31
2022-03-28 $9.76 $9.76 $9.74 $9.76 $9.76 3,396
2022-03-25 $9.74 $9.74 $9.74 $9.74 $9.74 3
2022-03-24 $9.74 $9.74 $9.74 $9.74 $9.74 11
2022-03-23 $9.74 $9.74 $9.74 $9.74 $9.74 2
2022-03-22 $9.74 $9.74 $9.74 $9.74 $9.74 2
2022-03-21 $9.74 $9.74 $9.74 $9.74 $9.74 8
2022-03-18 $9.74 $9.74 $9.74 $9.74 $9.74 0
2022-03-17 $9.74 $9.74 $9.73 $9.74 $9.74 19,209
2022-03-16 $9.73 $9.73 $9.73 $9.73 $9.73 0
2022-03-15 $9.73 $9.73 $9.73 $9.73 $9.73 0
2022-03-14 $9.73 $9.73 $9.73 $9.73 $9.73 25
2022-03-11 $9.73 $9.73 $9.73 $9.73 $9.73 23
2022-03-10 $9.73 $9.73 $9.73 $9.73 $9.73 2,378
2022-03-09 $9.73 $9.73 $9.73 $9.73 $9.73 0
2022-03-08 $9.73 $9.73 $9.73 $9.73 $9.73 4,019
2022-03-07 $9.73 $9.73 $9.73 $9.73 $9.73 108
2022-03-04 $9.74 $9.74 $9.73 $9.73 $9.73 4,759
2022-03-03 $9.72 $9.72 $9.72 $9.72 $9.72 0
2022-03-02 $9.72 $9.72 $9.72 $9.72 $9.72 76
2022-03-01 $9.72 $9.72 $9.72 $9.72 $9.72 12
2022-02-28 $9.72 $9.72 $9.72 $9.72 $9.72 2,028
2022-02-25 $9.72 $9.74 $9.71 $9.71 $9.71 57,386
2022-02-24 $9.72 $9.72 $9.72 $9.72 $9.72 724
2022-02-23 $9.71 $9.71 $9.71 $9.71 $9.71 338
2022-02-22 $9.67 $9.67 $9.67 $9.67 $9.67 14
2022-02-18 $9.67 $9.67 $9.67 $9.67 $9.67 23
2022-02-17 $9.67 $9.67 $9.67 $9.67 $9.67 56
2022-02-16 $9.67 $9.67 $9.67 $9.67 $9.67 108
2022-02-15 $9.71 $9.71 $9.71 $9.71 $9.71 3
2022-02-14 $9.71 $9.71 $9.71 $9.71 $9.71 0
2022-02-11 $9.71 $9.71 $9.71 $9.71 $9.71 587
2022-02-10 $9.68 $9.68 $9.68 $9.68 $9.68 280,128
2022-02-09 $9.68 $9.68 $9.68 $9.68 $9.68 21
2022-02-08 $9.68 $9.68 $9.68 $9.68 $9.68 2
2022-02-07 $9.70 $9.70 $9.68 $9.68 $9.68 4,961
2022-02-04 $9.76 $9.76 $9.76 $9.76 $9.76 14
2022-02-03 $9.67 $9.76 $9.67 $9.76 $9.76 210
2022-02-02 $9.72 $9.72 $9.72 $9.72 $9.72 5
2022-02-01 $9.69 $9.73 $9.69 $9.72 $9.72 7,513
2022-01-31 $9.66 $9.66 $9.66 $9.66 $9.66 21
2022-01-28 $9.67 $9.69 $9.66 $9.66 $9.66 2,373
2022-01-27 $9.67 $9.67 $9.67 $9.67 $9.67 200
2022-01-26 $9.70 $9.70 $9.70 $9.70 $9.70 12
2022-01-25 $9.66 $9.70 $9.66 $9.70 $9.70 4,153
2022-01-24 $9.70 $9.70 $9.70 $9.70 $9.70 180
2022-01-21 $9.70 $9.70 $9.70 $9.70 $9.70 136
2022-01-20 $9.70 $9.70 $9.70 $9.70 $9.70 72
2022-01-19 $9.70 $9.70 $9.70 $9.70 $9.70 1
2022-01-18 $9.71 $9.72 $9.70 $9.70 $9.70 5,425
2022-01-14 $9.73 $9.73 $9.73 $9.73 $9.73 81
2022-01-13 $9.75 $9.75 $9.73 $9.73 $9.73 8,844
2022-01-12 $9.76 $9.76 $9.76 $9.76 $9.76 113
2022-01-11 $9.80 $9.80 $9.80 $9.80 $9.80 3
2022-01-10 $9.79 $9.80 $9.79 $9.80 $9.80 3,913
2022-01-07 $9.77 $9.82 $9.75 $9.82 $9.82 5,938
2022-01-06 $9.77 $9.79 $9.77 $9.79 $9.79 1,721
2022-01-05 $9.77 $9.78 $9.76 $9.78 $9.78 11,640
2022-01-04 $9.77 $9.79 $9.72 $9.77 $9.77 217,930
2022-01-03 $9.74 $9.81 $9.73 $9.73 $9.73 355,464
2021-12-31 $9.71 $9.79 $9.70 $9.79 $9.79 6,326
2021-12-30 $9.80 $9.80 $9.80 $9.80 $9.80 19
2021-12-29 $9.80 $9.80 $9.80 $9.80 $9.80 48
2021-12-28 $9.80 $9.80 $9.80 $9.80 $9.80 8
2021-12-27 $9.74 $9.82 $9.74 $9.80 $9.80 10,103
2021-12-23 $9.78 $9.78 $9.78 $9.78 $9.78 27
2021-12-22 $9.78 $9.78 $9.78 $9.78 $9.78 75,036
2021-12-21 $9.78 $9.78 $9.78 $9.78 $9.78 55
2021-12-20 $9.78 $9.78 $9.78 $9.78 $9.78 159
2021-12-17 $9.75 $9.81 $9.70 $9.78 $9.78 1,348
2021-12-16 $9.77 $9.79 $9.77 $9.79 $9.79 730
2021-12-15 $9.81 $9.81 $9.81 $9.81 $9.81 741
2021-12-14 $9.79 $9.81 $9.79 $9.81 $9.81 12,912
2021-12-13 $9.79 $9.79 $9.79 $9.79 $9.79 655
2021-12-10 $9.73 $9.75 $9.73 $9.75 $9.75 28,070
2021-12-09 $9.75 $9.75 $9.74 $9.75 $9.75 1,437
2021-12-08 $9.76 $9.76 $9.76 $9.76 $9.76 469
2021-12-07 $9.75 $9.75 $9.75 $9.75 $9.75 20
2021-12-06 $9.73 $9.77 $9.73 $9.75 $9.75 14,961
2021-12-03 $9.74 $9.74 $9.74 $9.74 $9.74 34
2021-12-02 $9.74 $9.74 $9.74 $9.74 $9.74 22
2021-12-01 $9.73 $9.74 $9.73 $9.74 $9.74 8,511
2021-11-30 $9.74 $9.74 $9.74 $9.74 $9.74 120
2021-11-29 $9.74 $9.74 $9.74 $9.74 $9.74 31
2021-11-26 $9.72 $9.74 $9.72 $9.74 $9.74 14,794
2021-11-24 $9.74 $9.74 $9.74 $9.74 $9.74 0
2021-11-23 $9.72 $9.74 $9.72 $9.74 $9.74 10,906
2021-11-22 $9.72 $9.73 $9.72 $9.73 $9.73 108,566
2021-11-19 $9.70 $9.73 $9.70 $9.73 $9.73 1,153
2021-11-18 $9.74 $9.74 $9.74 $9.74 $9.74 25
2021-11-17 $9.73 $9.74 $9.67 $9.74 $9.74 109,412
2021-11-16 $9.77 $9.77 $9.77 $9.77 $9.77 2,626
2021-11-15 $9.72 $9.74 $9.72 $9.74 $9.74 4,661
2021-11-12 $9.72 $9.74 $9.72 $9.73 $9.73 28,723
2021-11-11 $9.73 $9.75 $9.71 $9.73 $9.73 19,067
2021-11-10 $9.72 $9.72 $9.72 $9.72 $9.72 283
2021-11-09 $9.76 $9.78 $9.73 $9.73 $9.73 5,101
2021-11-08 $9.74 $9.75 $9.74 $9.75 $9.75 12,936
2021-11-05 $9.73 $9.75 $9.73 $9.75 $9.75 625
2021-11-04 $9.75 $9.75 $9.75 $9.75 $9.75 54
2021-11-03 $9.75 $9.75 $9.75 $9.75 $9.75 2,115
2021-11-02 $9.79 $9.79 $9.79 $9.79 $9.79 178
2021-11-01 $9.76 $9.80 $9.76 $9.79 $9.79 24,578
2021-10-29 $9.80 $9.80 $9.75 $9.75 $9.75 20,059
2021-10-28 $9.76 $9.78 $9.76 $9.78 $9.78 7,239
2021-10-27 $9.72 $9.76 $9.72 $9.76 $9.76 2,020
2021-10-26 $9.75 $9.77 $9.75 $9.77 $9.77 916
2021-10-25 $9.72 $9.77 $9.70 $9.77 $9.77 40,838
2021-10-22 $9.71 $9.71 $9.71 $9.71 $9.71 563
2021-10-21 $9.72 $9.72 $9.71 $9.71 $9.71 8,527
2021-10-20 $9.72 $9.72 $9.72 $9.72 $9.72 17
2021-10-19 $9.71 $9.74 $9.71 $9.72 $9.72 24,808
2021-10-18 $9.71 $9.71 $9.71 $9.71 $9.71 878
2021-10-15 $9.71 $9.71 $9.71 $9.71 $9.71 10
2021-10-14 $9.74 $9.74 $9.71 $9.71 $9.71 3,470
2021-10-13 $9.83 $9.83 $9.83 $9.83 $9.83 3
2021-10-12 $9.83 $9.83 $9.83 $9.83 $9.83 305
2021-10-11 $9.83 $9.83 $9.83 $9.83 $9.83 58
2021-10-08 $9.72 $9.83 $9.72 $9.83 $9.83 1,122
2021-10-07 $9.76 $9.76 $9.71 $9.72 $9.72 2,344
2021-10-06 $9.71 $9.74 $9.71 $9.74 $9.74 25,170
2021-10-05 $9.71 $9.71 $9.71 $9.71 $9.71 21
2021-10-04 $9.77 $9.83 $9.70 $9.71 $9.71 36,140
2021-10-01 $9.70 $9.72 $9.70 $9.70 $9.70 17,338
2021-09-30 $9.70 $9.72 $9.68 $9.71 $9.71 53,786
2021-09-29 $9.70 $9.71 $9.70 $9.71 $9.71 1,452
2021-09-28 $9.69 $9.69 $9.69 $9.69 $9.69 52
2021-09-27 $9.69 $9.69 $9.69 $9.69 $9.69 72
2021-09-24 $9.67 $9.70 $9.67 $9.69 $9.69 31,317
2021-09-23 $9.70 $9.70 $9.70 $9.70 $9.70 7
2021-09-22 $9.65 $9.70 $9.65 $9.70 $9.70 7,102
2021-09-21 $9.67 $9.70 $9.67 $9.70 $9.70 1,224
2021-09-20 $9.67 $9.71 $9.66 $9.70 $9.70 8,181
2021-09-17 $9.69 $9.72 $9.66 $9.72 $9.72 30,910
2021-09-16 $9.66 $9.68 $9.65 $9.67 $9.67 5,122
2021-09-15 $9.66 $9.67 $9.66 $9.67 $9.67 2,658
2021-09-14 $9.66 $9.67 $9.66 $9.67 $9.67 1,231
2021-09-13 $9.67 $9.68 $9.66 $9.67 $9.67 31,167
2021-09-10 $9.66 $9.66 $9.66 $9.66 $9.66 992
2021-09-09 $9.65 $9.65 $9.65 $9.65 $9.65 19
2021-09-08 $9.65 $9.65 $9.65 $9.65 $9.65 43
2021-09-07 $9.65 $9.65 $9.65 $9.65 $9.65 174
2021-09-03 $9.63 $9.67 $9.63 $9.67 $9.67 438
2021-09-02 $9.63 $9.63 $9.63 $9.63 $9.63 4,717
2021-09-01 $9.63 $9.63 $9.63 $9.63 $9.63 13
2021-08-31 $9.63 $9.63 $9.63 $9.63 $9.63 47
2021-08-30 $9.63 $9.63 $9.63 $9.63 $9.63 114
2021-08-27 $9.63 $9.63 $9.63 $9.63 $9.63 103
2021-08-26 $9.64 $9.64 $9.64 $9.64 $9.64 176
2021-08-25 $9.63 $9.63 $9.63 $9.63 $9.63 29
2021-08-24 $9.63 $9.63 $9.63 $9.63 $9.63 73
2021-08-23 $9.62 $9.63 $9.62 $9.63 $9.63 1,398
2021-08-20 $9.65 $9.65 $9.63 $9.64 $9.64 125,566
2021-08-19 $9.65 $9.65 $9.65 $9.65 $9.65 0
2021-08-18 $9.65 $9.65 $9.65 $9.65 $9.65 16
2021-08-17 $9.63 $9.65 $9.63 $9.65 $9.65 6,586
2021-08-16 $9.64 $9.70 $9.64 $9.68 $9.68 7,127
2021-08-13 $9.67 $9.68 $9.67 $9.68 $9.68 313
2021-08-12 $9.64 $9.70 $9.64 $9.70 $9.70 1,387,696
2021-08-11 $9.67 $9.67 $9.67 $9.67 $9.67 170
2021-08-10 $9.65 $9.65 $9.65 $9.65 $9.65 15
2021-08-09 $9.65 $9.65 $9.65 $9.65 $9.65 434
2021-08-06 $9.67 $9.67 $9.67 $9.67 $9.67 110
2021-08-05 $9.63 $9.67 $9.63 $9.67 $9.67 4,731
2021-08-04 $9.66 $9.66 $9.63 $9.66 $9.66 238,756
2021-08-03 $9.68 $9.68 $9.63 $9.63 $9.63 18,113
2021-08-02 $9.65 $9.68 $9.65 $9.68 $9.68 28,989
2021-07-30 $9.66 $9.66 $9.63 $9.63 $9.63 8,083
2021-07-29 $9.64 $9.64 $9.63 $9.63 $9.63 19,115
2021-07-28 $9.64 $9.64 $9.64 $9.64 $9.64 118
2021-07-27 $9.64 $9.64 $9.64 $9.64 $9.64 2,512
2021-07-26 $9.65 $9.66 $9.64 $9.64 $9.64 7,962
2021-07-23 $9.64 $9.79 $9.64 $9.79 $9.79 2,784
2021-07-22 $9.63 $9.63 $9.63 $9.63 $9.63 44
2021-07-21 $9.63 $9.63 $9.62 $9.63 $9.63 4,174
2021-07-20 $9.65 $9.65 $9.62 $9.62 $9.62 3,320
2021-07-19 $9.66 $9.66 $9.66 $9.66 $9.66 565
2021-07-16 $9.68 $9.68 $9.68 $9.68 $9.68 113
2021-07-15 $9.68 $9.68 $9.68 $9.68 $9.68 438
2021-07-14 $9.75 $9.76 $9.66 $9.66 $9.66 2,944
2021-07-13 $9.70 $9.75 $9.66 $9.69 $9.69 1,242
2021-07-12 $9.63 $9.72 $9.63 $9.72 $9.72 6,233
2021-07-09 $9.70 $9.70 $9.70 $9.70 $9.70 5,985
2021-07-08 $9.65 $9.66 $9.64 $9.66 $9.66 4,584
2021-07-07 $9.64 $9.66 $9.63 $9.64 $9.64 49,566
2021-07-06 $9.65 $9.66 $9.65 $9.66 $9.66 43,218
2021-07-02 $9.65 $9.65 $9.65 $9.65 $9.65 1
2021-07-01 $9.65 $9.65 $9.65 $9.65 $9.65 31
2021-06-30 $9.65 $9.65 $9.65 $9.65 $9.65 2,110
2021-06-29 $9.64 $9.68 $9.62 $9.66 $9.66 276,740
2021-06-28 $9.67 $9.67 $9.63 $9.65 $9.65 13,975
2021-06-25 $9.66 $9.72 $9.66 $9.72 $9.72 4,693
2021-06-24 $9.69 $9.69 $9.64 $9.65 $9.65 3,699
2021-06-23 $9.68 $9.69 $9.65 $9.69 $9.69 16,749
2021-06-22 $9.67 $9.69 $9.66 $9.69 $9.69 3,111
2021-06-21 $9.68 $9.68 $9.63 $9.67 $9.67 35,177
2021-06-18 $9.65 $9.68 $9.65 $9.68 $9.68 1,581
2021-06-17 $9.68 $9.68 $9.68 $9.68 $9.68 1,653
2021-06-16 $9.68 $9.68 $9.65 $9.68 $9.68 4,847
2021-06-15 $9.65 $9.66 $9.65 $9.66 $9.66 104,373
2021-06-14 $9.65 $9.65 $9.61 $9.63 $9.63 256,778
2021-06-11 $9.60 $9.66 $9.60 $9.63 $9.63 34,434
2021-06-10 $9.65 $9.68 $9.62 $9.64 $9.64 134,426
2021-06-09 $9.69 $9.69 $9.63 $9.64 $9.64 6,814
2021-06-08 $9.70 $9.70 $9.63 $9.64 $9.64 37,254
2021-06-07 $9.64 $9.64 $9.64 $9.64 $9.64 1,283
2021-06-04 $9.63 $9.63 $9.63 $9.63 $9.63 1,583
2021-06-03 $9.64 $9.73 $9.62 $9.63 $9.63 8,811
2021-06-02 $9.63 $9.63 $9.63 $9.63 $9.63 20
2021-06-01 $9.80 $9.80 $9.63 $9.63 $9.63 543
2021-05-28 $9.96 $9.96 $9.96 $9.96 $9.96 15
2021-05-27 $9.96 $9.96 $9.96 $9.96 $9.96 4
2021-05-26 $10.00 $10.11 $9.79 $9.96 $9.96 10,938
2021-05-25 $9.68 $9.68 $9.68 $9.68 $9.68 52
2021-05-24 $9.68 $9.68 $9.68 $9.68 $9.68 21
2021-05-21 $9.68 $9.68 $9.68 $9.68 $9.68 17
2021-05-20 $9.75 $9.75 $9.60 $9.68 $9.68 1,885
2021-05-19 $9.75 $9.75 $9.75 $9.75 $9.75 196
2021-05-18 $9.75 $9.75 $9.75 $9.75 $9.75 254
2021-05-17 $9.63 $9.63 $9.63 $9.63 $9.63 297
2021-05-14 $9.79 $9.79 $9.75 $9.75 $9.75 18,090
2021-05-13 $9.76 $9.77 $9.75 $9.77 $9.77 14,530
2021-05-12 $9.80 $9.82 $9.76 $9.76 $9.76 12,716
2021-05-11 $10.00 $10.00 $9.80 $10.00 $10.00 6,047
2021-05-10 $9.91 $9.91 $9.80 $9.80 $9.80 17,661

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.