Dynamics Special Purpose Corp Class A (DYNS) Exchange: NASDAQ
Data as of May 2, 2025
$7.51 ($-0.49) -6.13%
Dynamics Special Purpose Corp Class A - Daily Information
Click for more stock information on Dynamics Special Purpose Corp Class A.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $7.86 |
| Previous Close | $7.51 |
| High | $8.44 |
| Low | $7.18 |
| Adjusted Open | $7.86 |
| Previous Adjusted Close | $7.51 |
| Adjusted High | $8.44 |
| Adjusted Low | $7.18 |
About Dynamics Special Purpose Corp Class A (DYNS)
Dynamics Special Purpose Corp Class A
Invest in Dynamics Special Purpose Corp Class A (DYNS)
Historical Stock Data for Dynamics Special Purpose Corp Class A (DYNS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-08 | $7.86 | $8.44 | $7.18 | $7.51 | $7.51 | 92,114 |
| 2022-06-07 | $8.95 | $8.95 | $7.96 | $8.00 | $8.00 | 166,100 |
| 2022-06-06 | $9.19 | $9.45 | $8.53 | $8.54 | $8.54 | 27,286 |
| 2022-06-03 | $9.26 | $9.65 | $8.79 | $8.82 | $8.82 | 45,938 |
| 2022-06-02 | $9.76 | $9.78 | $9.05 | $9.24 | $9.24 | 54,269 |
| 2022-06-01 | $9.94 | $9.96 | $9.94 | $9.96 | $9.96 | 77,927 |
| 2022-05-31 | $9.95 | $9.96 | $9.94 | $9.94 | $9.94 | 374,670 |
| 2022-05-27 | $9.94 | $9.95 | $9.94 | $9.94 | $9.94 | 24,504 |
| 2022-05-26 | $9.95 | $9.95 | $9.94 | $9.94 | $9.94 | 63,997 |
| 2022-05-25 | $9.93 | $9.96 | $9.93 | $9.94 | $9.94 | 25,764 |
| 2022-05-24 | $9.94 | $9.97 | $9.94 | $9.95 | $9.95 | 81,622 |
| 2022-05-23 | $9.97 | $9.97 | $9.94 | $9.94 | $9.94 | 15,843 |
| 2022-05-20 | $9.92 | $9.99 | $9.92 | $9.95 | $9.95 | 108,007 |
| 2022-05-19 | $9.91 | $9.93 | $9.91 | $9.93 | $9.93 | 13,869 |
| 2022-05-18 | $9.94 | $9.94 | $9.91 | $9.92 | $9.92 | 65,483 |
| 2022-05-17 | $9.92 | $9.94 | $9.91 | $9.92 | $9.92 | 39,721 |
| 2022-05-16 | $9.89 | $9.94 | $9.89 | $9.92 | $9.92 | 77,903 |
| 2022-05-13 | $9.95 | $9.96 | $9.89 | $9.89 | $9.89 | 64,402 |
| 2022-05-12 | $9.87 | $9.95 | $9.87 | $9.95 | $9.95 | 39,294 |
| 2022-05-11 | $9.94 | $9.97 | $9.88 | $9.90 | $9.90 | 132,976 |
| 2022-05-10 | $9.90 | $9.92 | $9.87 | $9.90 | $9.90 | 50,218 |
| 2022-05-09 | $9.93 | $9.94 | $9.87 | $9.87 | $9.87 | 36,778 |
| 2022-05-06 | $9.89 | $9.95 | $9.89 | $9.90 | $9.90 | 73,977 |
| 2022-05-05 | $9.94 | $9.95 | $9.89 | $9.93 | $9.93 | 9,674 |
| 2022-05-04 | $9.97 | $9.97 | $9.90 | $9.91 | $9.91 | 37,804 |
| 2022-05-03 | $9.99 | $9.99 | $9.89 | $9.94 | $9.94 | 72,144 |
| 2022-05-02 | $9.94 | $9.99 | $9.92 | $9.99 | $9.99 | 7,098 |
| 2022-04-29 | $9.92 | $9.92 | $9.89 | $9.90 | $9.90 | 26,147 |
| 2022-04-28 | $9.89 | $9.93 | $9.89 | $9.90 | $9.90 | 24,038 |
| 2022-04-27 | $9.89 | $9.91 | $9.89 | $9.89 | $9.89 | 8,317 |
| 2022-04-26 | $9.89 | $9.92 | $9.89 | $9.89 | $9.89 | 11,841 |
| 2022-04-25 | $9.90 | $9.93 | $9.87 | $9.90 | $9.90 | 113,706 |
| 2022-04-22 | $9.89 | $9.91 | $9.86 | $9.87 | $9.87 | 19,063 |
| 2022-04-21 | $9.91 | $9.91 | $9.88 | $9.89 | $9.89 | 53,835 |
| 2022-04-20 | $9.91 | $9.91 | $9.87 | $9.88 | $9.88 | 6,724 |
| 2022-04-19 | $9.91 | $10.00 | $9.91 | $10.00 | $10.00 | 1,713 |
| 2022-04-18 | $9.87 | $9.95 | $9.87 | $9.94 | $9.94 | 1,402 |
| 2022-04-14 | $9.95 | $9.99 | $9.87 | $9.94 | $9.94 | 23,394 |
| 2022-04-13 | $9.91 | $9.92 | $9.91 | $9.91 | $9.91 | 4,804 |
| 2022-04-12 | $9.86 | $9.90 | $9.86 | $9.87 | $9.87 | 33,517 |
| 2022-04-11 | $9.87 | $9.87 | $9.86 | $9.86 | $9.86 | 20,403 |
| 2022-04-08 | $9.87 | $9.88 | $9.86 | $9.87 | $9.87 | 26,261 |
| 2022-04-07 | $9.90 | $9.90 | $9.87 | $9.88 | $9.88 | 203,537 |
| 2022-04-06 | $9.90 | $9.99 | $9.87 | $9.89 | $9.89 | 13,173 |
| 2022-04-05 | $9.88 | $9.89 | $9.87 | $9.89 | $9.89 | 9,711 |
| 2022-04-04 | $9.90 | $9.92 | $9.87 | $9.87 | $9.87 | 16,613 |
| 2022-04-01 | $9.86 | $9.90 | $9.86 | $9.89 | $9.89 | 23,610 |
| 2022-03-31 | $9.86 | $9.88 | $9.85 | $9.87 | $9.87 | 212,512 |
| 2022-03-30 | $9.90 | $9.92 | $9.85 | $9.88 | $9.88 | 148,276 |
| 2022-03-29 | $9.91 | $9.95 | $9.87 | $9.95 | $9.95 | 55,245 |
| 2022-03-28 | $9.87 | $9.88 | $9.87 | $9.87 | $9.87 | 6,361 |
| 2022-03-25 | $9.87 | $9.90 | $9.86 | $9.90 | $9.90 | 19,914 |
| 2022-03-24 | $9.89 | $9.89 | $9.87 | $9.87 | $9.87 | 211,606 |
| 2022-03-23 | $9.90 | $9.90 | $9.87 | $9.87 | $9.87 | 7,178 |
| 2022-03-22 | $9.91 | $9.92 | $9.89 | $9.89 | $9.89 | 6,687 |
| 2022-03-21 | $9.92 | $9.95 | $9.86 | $9.90 | $9.90 | 12,159 |
| 2022-03-18 | $9.92 | $9.92 | $9.85 | $9.85 | $9.85 | 37,709 |
| 2022-03-17 | $9.89 | $9.90 | $9.87 | $9.90 | $9.90 | 17,022 |
| 2022-03-16 | $9.88 | $9.89 | $9.86 | $9.87 | $9.87 | 24,667 |
| 2022-03-15 | $9.92 | $9.92 | $9.87 | $9.88 | $9.88 | 49,969 |
| 2022-03-14 | $9.94 | $9.94 | $9.86 | $9.90 | $9.90 | 56,272 |
| 2022-03-11 | $9.88 | $9.90 | $9.86 | $9.88 | $9.88 | 38,567 |
| 2022-03-10 | $9.86 | $9.95 | $9.85 | $9.88 | $9.88 | 67,289 |
| 2022-03-09 | $9.87 | $9.94 | $9.87 | $9.88 | $9.88 | 15,970 |
| 2022-03-08 | $9.87 | $9.89 | $9.86 | $9.87 | $9.87 | 18,428 |
| 2022-03-07 | $9.87 | $9.88 | $9.86 | $9.87 | $9.87 | 8,549 |
| 2022-03-04 | $9.90 | $9.90 | $9.87 | $9.89 | $9.89 | 11,799 |
| 2022-03-03 | $9.90 | $9.90 | $9.89 | $9.89 | $9.89 | 18,636 |
| 2022-03-02 | $9.96 | $9.97 | $9.89 | $9.91 | $9.91 | 14,734 |
| 2022-03-01 | $9.90 | $9.95 | $9.90 | $9.93 | $9.93 | 36,719 |
| 2022-02-28 | $9.86 | $9.96 | $9.86 | $9.96 | $9.96 | 93,003 |
| 2022-02-25 | $9.95 | $9.95 | $9.86 | $9.90 | $9.90 | 19,143 |
| 2022-02-24 | $9.90 | $9.91 | $9.86 | $9.89 | $9.89 | 33,789 |
| 2022-02-23 | $9.86 | $9.91 | $9.86 | $9.89 | $9.89 | 266,252 |
| 2022-02-22 | $9.87 | $9.89 | $9.86 | $9.87 | $9.87 | 471,437 |
| 2022-02-18 | $9.86 | $9.89 | $9.86 | $9.89 | $9.89 | 521,896 |
| 2022-02-17 | $9.92 | $9.94 | $9.86 | $9.88 | $9.88 | 12,725 |
| 2022-02-16 | $9.86 | $9.89 | $9.86 | $9.89 | $9.89 | 12,225 |
| 2022-02-15 | $9.85 | $9.89 | $9.85 | $9.89 | $9.89 | 13,142 |
| 2022-02-14 | $9.85 | $9.90 | $9.85 | $9.87 | $9.87 | 18,285 |
| 2022-02-11 | $9.86 | $9.88 | $9.83 | $9.87 | $9.87 | 55,073 |
| 2022-02-10 | $9.89 | $9.89 | $9.85 | $9.85 | $9.85 | 8,943 |
| 2022-02-09 | $9.89 | $9.89 | $9.85 | $9.87 | $9.87 | 42,607 |
| 2022-02-08 | $9.85 | $9.88 | $9.85 | $9.85 | $9.85 | 32,975 |
| 2022-02-07 | $9.85 | $9.89 | $9.85 | $9.86 | $9.86 | 38,904 |
| 2022-02-04 | $9.84 | $9.87 | $9.84 | $9.85 | $9.85 | 60,701 |
| 2022-02-03 | $9.85 | $9.89 | $9.84 | $9.85 | $9.85 | 96,063 |
| 2022-02-02 | $9.85 | $9.87 | $9.84 | $9.84 | $9.84 | 12,470 |
| 2022-02-01 | $9.91 | $9.92 | $9.83 | $9.85 | $9.85 | 138,774 |
| 2022-01-31 | $9.86 | $9.90 | $9.86 | $9.90 | $9.90 | 28,964 |
| 2022-01-28 | $9.83 | $9.87 | $9.83 | $9.86 | $9.86 | 313,660 |
| 2022-01-27 | $9.83 | $9.89 | $9.83 | $9.86 | $9.86 | 269,387 |
| 2022-01-26 | $9.82 | $9.94 | $9.82 | $9.83 | $9.83 | 39,031 |
| 2022-01-25 | $9.98 | $9.98 | $9.78 | $9.78 | $9.78 | 98,747 |
| 2022-01-24 | $9.74 | $9.90 | $9.74 | $9.88 | $9.88 | 110,038 |
| 2022-01-21 | $9.84 | $9.95 | $9.81 | $9.84 | $9.84 | 54,492 |
| 2022-01-20 | $9.84 | $9.90 | $9.81 | $9.83 | $9.83 | 42,910 |
| 2022-01-19 | $9.89 | $9.90 | $9.83 | $9.85 | $9.85 | 73,110 |
| 2022-01-18 | $9.89 | $9.89 | $9.85 | $9.85 | $9.85 | 61,914 |
| 2022-01-14 | $9.82 | $9.88 | $9.82 | $9.85 | $9.85 | 40,076 |
| 2022-01-13 | $9.84 | $9.86 | $9.83 | $9.83 | $9.83 | 47,041 |
| 2022-01-12 | $9.88 | $9.90 | $9.85 | $9.85 | $9.85 | 17,755 |
| 2022-01-11 | $9.83 | $9.86 | $9.83 | $9.85 | $9.85 | 30,479 |
| 2022-01-10 | $9.85 | $9.87 | $9.76 | $9.85 | $9.85 | 69,426 |
| 2022-01-07 | $9.89 | $9.90 | $9.85 | $9.85 | $9.85 | 24,397 |
| 2022-01-06 | $9.91 | $9.92 | $9.84 | $9.86 | $9.86 | 144,615 |
| 2022-01-05 | $9.90 | $9.92 | $9.84 | $9.85 | $9.85 | 58,953 |
| 2022-01-04 | $9.90 | $9.90 | $9.86 | $9.90 | $9.90 | 8,074 |
| 2022-01-03 | $9.84 | $9.90 | $9.82 | $9.86 | $9.86 | 72,421 |
| 2021-12-31 | $9.86 | $9.91 | $9.85 | $9.86 | $9.86 | 166,836 |
| 2021-12-30 | $9.85 | $10.00 | $9.83 | $9.86 | $9.86 | 249,938 |
| 2021-12-29 | $9.85 | $9.86 | $9.85 | $9.85 | $9.85 | 61,282 |
| 2021-12-28 | $9.85 | $9.91 | $9.83 | $9.89 | $9.89 | 312,266 |
| 2021-12-27 | $9.88 | $9.90 | $9.84 | $9.90 | $9.90 | 64,080 |
| 2021-12-23 | $9.85 | $9.87 | $9.85 | $9.85 | $9.85 | 879,252 |
| 2021-12-22 | $9.87 | $9.90 | $9.85 | $9.85 | $9.85 | 72,408 |
| 2021-12-21 | $9.91 | $9.93 | $9.87 | $9.90 | $9.90 | 64,374 |
| 2021-12-20 | $9.93 | $10.02 | $9.88 | $9.88 | $9.88 | 4,261,838 |
| 2021-12-17 | $9.88 | $10.19 | $9.84 | $10.04 | $10.04 | 33,931 |
| 2021-12-16 | $10.09 | $10.09 | $9.87 | $9.87 | $9.87 | 21,228 |
| 2021-12-15 | $9.96 | $10.09 | $9.89 | $10.09 | $10.09 | 81,709 |
| 2021-12-14 | $9.84 | $9.93 | $9.79 | $9.93 | $9.93 | 57,097 |
| 2021-12-13 | $9.90 | $9.91 | $9.81 | $9.90 | $9.90 | 59,025 |
| 2021-12-10 | $9.88 | $9.91 | $9.87 | $9.89 | $9.89 | 6,253 |
| 2021-12-09 | $10.05 | $10.05 | $9.90 | $9.94 | $9.94 | 15,672 |
| 2021-12-08 | $10.00 | $10.20 | $9.95 | $9.95 | $9.95 | 84,600 |
| 2021-12-07 | $9.91 | $10.35 | $9.90 | $9.92 | $9.92 | 109,550 |
| 2021-12-06 | $9.82 | $10.00 | $9.80 | $9.99 | $9.99 | 48,096 |
| 2021-12-03 | $9.90 | $9.90 | $9.77 | $9.90 | $9.90 | 82,773 |
| 2021-12-02 | $9.80 | $9.89 | $9.80 | $9.89 | $9.89 | 4,629 |
| 2021-12-01 | $9.86 | $9.89 | $9.78 | $9.87 | $9.87 | 60,665 |
| 2021-11-30 | $9.89 | $9.94 | $9.84 | $9.88 | $9.88 | 28,580 |
| 2021-11-29 | $9.97 | $9.99 | $9.89 | $9.93 | $9.93 | 43,879 |
| 2021-11-26 | $9.95 | $9.99 | $9.95 | $9.98 | $9.98 | 13,284 |
| 2021-11-24 | $9.95 | $10.03 | $9.94 | $9.94 | $9.94 | 33,885 |
| 2021-11-23 | $9.94 | $9.99 | $9.92 | $9.99 | $9.99 | 49,920 |
| 2021-11-22 | $9.98 | $10.01 | $9.96 | $9.98 | $9.98 | 57,832 |
| 2021-11-19 | $9.97 | $10.06 | $9.95 | $10.00 | $10.00 | 376,187 |
| 2021-11-18 | $9.98 | $10.03 | $9.94 | $10.01 | $10.01 | 91,045 |
| 2021-11-17 | $10.00 | $10.05 | $9.96 | $9.98 | $9.98 | 70,071 |
| 2021-11-16 | $10.02 | $10.09 | $9.99 | $10.05 | $10.05 | 54,670 |
| 2021-11-15 | $9.99 | $10.08 | $9.97 | $10.03 | $10.03 | 75,790 |
| 2021-11-12 | $10.00 | $10.05 | $9.96 | $9.99 | $9.99 | 59,313 |
| 2021-11-11 | $10.02 | $10.02 | $9.95 | $10.02 | $10.02 | 39,014 |
| 2021-11-10 | $10.08 | $10.11 | $9.96 | $10.11 | $10.11 | 55,168 |
| 2021-11-09 | $10.04 | $10.12 | $10.02 | $10.11 | $10.11 | 35,975 |
| 2021-11-08 | $10.02 | $10.12 | $10.02 | $10.09 | $10.09 | 55,245 |
| 2021-11-05 | $10.18 | $10.18 | $10.00 | $10.04 | $10.04 | 43,053 |
| 2021-11-04 | $10.25 | $10.25 | $10.05 | $10.10 | $10.10 | 26,003 |
| 2021-11-03 | $10.23 | $10.25 | $10.10 | $10.20 | $10.20 | 4,394 |
| 2021-11-02 | $10.13 | $10.25 | $10.09 | $10.24 | $10.24 | 8,038 |
| 2021-11-01 | $10.06 | $10.20 | $10.06 | $10.20 | $10.20 | 11,747 |
| 2021-10-29 | $10.12 | $10.12 | $10.07 | $10.09 | $10.09 | 1,235 |
| 2021-10-28 | $10.04 | $10.10 | $10.04 | $10.08 | $10.08 | 6,160 |
| 2021-10-27 | $10.07 | $10.10 | $10.00 | $10.05 | $10.05 | 116,065 |
| 2021-10-26 | $10.10 | $10.14 | $9.99 | $10.08 | $10.08 | 133,652 |
| 2021-10-25 | $9.98 | $10.10 | $9.98 | $9.98 | $9.98 | 22,126 |
| 2021-10-22 | $10.10 | $10.15 | $9.95 | $9.96 | $9.96 | 10,626 |
| 2021-10-21 | $10.04 | $10.15 | $9.95 | $9.96 | $9.96 | 12,549 |
| 2021-10-20 | $10.00 | $10.04 | $9.94 | $10.04 | $10.04 | 6,964 |
| 2021-10-19 | $9.92 | $10.01 | $9.92 | $10.00 | $10.00 | 29,068 |
| 2021-10-18 | $9.92 | $9.93 | $9.89 | $9.90 | $9.90 | 58,683 |
| 2021-10-15 | $10.00 | $10.03 | $9.92 | $9.95 | $9.95 | 7,430 |
| 2021-10-14 | $9.98 | $10.00 | $9.97 | $9.99 | $9.99 | 74,527 |
| 2021-10-13 | $9.91 | $9.99 | $9.89 | $9.98 | $9.98 | 7,789 |
| 2021-10-12 | $9.87 | $9.89 | $9.87 | $9.89 | $9.89 | 690 |
| 2021-10-11 | $9.91 | $9.93 | $9.88 | $9.88 | $9.88 | 8,635 |
| 2021-10-08 | $9.98 | $9.98 | $9.87 | $9.91 | $9.91 | 20,985 |
| 2021-10-07 | $9.92 | $9.98 | $9.87 | $9.90 | $9.90 | 15,180 |
| 2021-10-06 | $9.87 | $9.94 | $9.82 | $9.87 | $9.87 | 38,704 |
| 2021-10-05 | $9.92 | $9.92 | $9.87 | $9.89 | $9.89 | 2,779 |
| 2021-10-04 | $9.88 | $9.94 | $9.78 | $9.87 | $9.87 | 40,193 |
| 2021-10-01 | $9.90 | $9.94 | $9.87 | $9.88 | $9.88 | 15,504 |
| 2021-09-30 | $10.00 | $10.00 | $9.90 | $9.94 | $9.94 | 47,636 |
| 2021-09-29 | $9.87 | $9.93 | $9.77 | $9.88 | $9.88 | 28,523 |
| 2021-09-28 | $9.89 | $9.92 | $9.87 | $9.87 | $9.87 | 23,800 |
| 2021-09-27 | $9.90 | $9.94 | $9.89 | $9.91 | $9.91 | 9,824 |
| 2021-09-24 | $9.86 | $9.94 | $9.82 | $9.85 | $9.85 | 30,087 |
| 2021-09-23 | $9.91 | $9.92 | $9.88 | $9.91 | $9.91 | 13,842 |
| 2021-09-22 | $9.90 | $9.94 | $9.88 | $9.92 | $9.92 | 31,095 |
| 2021-09-21 | $9.94 | $9.94 | $9.86 | $9.93 | $9.93 | 34,192 |
| 2021-09-20 | $9.91 | $9.92 | $9.86 | $9.86 | $9.86 | 47,719 |
| 2021-09-17 | $9.98 | $9.98 | $9.91 | $9.95 | $9.95 | 28,754 |
| 2021-09-16 | $9.91 | $10.00 | $9.91 | $9.98 | $9.98 | 3,093 |
| 2021-09-15 | $9.90 | $10.03 | $9.90 | $9.99 | $9.99 | 41,863 |
| 2021-09-14 | $9.91 | $9.94 | $9.90 | $9.92 | $9.92 | 8,922 |
| 2021-09-13 | $9.91 | $10.00 | $9.90 | $9.91 | $9.91 | 10,431 |
| 2021-09-10 | $9.90 | $9.95 | $9.90 | $9.91 | $9.91 | 11,995 |
| 2021-09-09 | $9.91 | $9.95 | $9.90 | $9.93 | $9.93 | 6,483 |
| 2021-09-08 | $10.00 | $10.00 | $9.90 | $9.90 | $9.90 | 5,453 |
| 2021-09-07 | $9.93 | $9.95 | $9.90 | $9.95 | $9.95 | 22,778 |
| 2021-09-03 | $9.91 | $9.98 | $9.90 | $9.90 | $9.90 | 31,279 |
| 2021-09-02 | $9.94 | $9.99 | $9.92 | $9.93 | $9.93 | 3,490 |
| 2021-09-01 | $9.85 | $10.54 | $9.85 | $9.94 | $9.94 | 13,589 |
| 2021-08-31 | $9.93 | $9.99 | $9.89 | $9.92 | $9.92 | 22,558 |
| 2021-08-30 | $9.99 | $10.00 | $9.90 | $9.99 | $9.99 | 452,715 |
| 2021-08-27 | $9.94 | $9.99 | $9.89 | $9.94 | $9.94 | 66,107 |
| 2021-08-26 | $9.90 | $9.90 | $9.80 | $9.89 | $9.89 | 6,374 |
| 2021-08-25 | $9.80 | $9.90 | $9.80 | $9.84 | $9.84 | 5,609 |
| 2021-08-24 | $9.76 | $9.80 | $9.76 | $9.80 | $9.80 | 3,669 |
| 2021-08-23 | $9.78 | $9.83 | $9.71 | $9.75 | $9.75 | 4,613 |
| 2021-08-20 | $9.70 | $9.83 | $9.69 | $9.73 | $9.73 | 15,370 |
| 2021-08-19 | $9.70 | $9.83 | $9.70 | $9.70 | $9.70 | 27,100 |
| 2021-08-18 | $9.70 | $9.85 | $9.70 | $9.76 | $9.76 | 112,916 |
| 2021-08-17 | $9.66 | $9.75 | $9.66 | $9.66 | $9.66 | 69,203 |
| 2021-08-16 | $9.69 | $9.74 | $9.66 | $9.67 | $9.67 | 33,517 |
| 2021-08-13 | $9.71 | $9.76 | $9.69 | $9.75 | $9.75 | 38,497 |
| 2021-08-12 | $9.70 | $9.80 | $9.67 | $9.77 | $9.77 | 206,178 |
| 2021-08-11 | $9.76 | $9.78 | $9.72 | $9.73 | $9.73 | 28,601 |
| 2021-08-10 | $9.76 | $9.78 | $9.75 | $9.76 | $9.76 | 3,466 |
| 2021-08-09 | $9.77 | $9.80 | $9.75 | $9.77 | $9.77 | 6,525 |
| 2021-08-06 | $9.75 | $9.80 | $9.75 | $9.79 | $9.79 | 4,937 |
| 2021-08-05 | $9.74 | $9.79 | $9.71 | $9.79 | $9.79 | 2,797 |
| 2021-08-04 | $9.70 | $9.77 | $9.66 | $9.72 | $9.72 | 47,529 |
| 2021-08-03 | $9.70 | $9.87 | $9.58 | $9.71 | $9.71 | 182,978 |
| 2021-08-02 | $9.78 | $9.82 | $9.72 | $9.72 | $9.72 | 14,858 |
| 2021-07-30 | $9.80 | $9.84 | $9.76 | $9.84 | $9.84 | 213,676 |
| 2021-07-29 | $9.82 | $9.82 | $9.80 | $9.82 | $9.82 | 9,193 |
| 2021-07-28 | $9.78 | $9.80 | $9.75 | $9.80 | $9.80 | 59,261 |
| 2021-07-27 | $9.86 | $9.86 | $9.76 | $9.76 | $9.76 | 9,075 |
| 2021-07-26 | $9.88 | $9.88 | $9.83 | $9.84 | $9.84 | 6,609 |
| 2021-07-23 | $9.99 | $9.99 | $9.88 | $9.88 | $9.88 | 3,439 |
| 2021-07-22 | $9.95 | $9.95 | $9.92 | $9.92 | $9.92 | 2,141 |
| 2021-07-21 | $9.95 | $9.95 | $9.82 | $9.94 | $9.94 | 3,384 |
| 2021-07-20 | $9.76 | $9.99 | $9.76 | $9.99 | $9.99 | 7,700 |
| 2021-07-19 | $9.78 | $9.86 | $9.78 | $9.78 | $9.78 | 6,178 |
| 2021-07-16 | $9.87 | $9.87 | $9.80 | $9.84 | $9.84 | 20,195 |
| 2021-07-15 | $9.86 | $9.86 | $9.81 | $9.85 | $9.85 | 12,048 |
| 2021-07-14 | $9.93 | $9.93 | $9.83 | $9.83 | $9.83 | 247,097 |
| 2021-07-13 | $9.92 | $9.95 | $9.86 | $9.86 | $9.86 | 49,940 |
| 2021-07-12 | $9.90 | $9.95 | $9.88 | $9.90 | $9.90 | 114,567 |
| 2021-07-09 | $9.90 | $9.95 | $9.90 | $9.94 | $9.94 | 8,486 |
| 2021-07-08 | $9.90 | $9.94 | $9.90 | $9.92 | $9.92 | 15,679 |
| 2021-07-07 | $9.90 | $9.94 | $9.90 | $9.90 | $9.90 | 18,993 |
| 2021-07-06 | $9.95 | $9.96 | $9.94 | $9.94 | $9.94 | 48,418 |
| 2021-07-02 | $9.95 | $9.97 | $9.91 | $9.95 | $9.95 | 49,967 |
| 2021-07-01 | $9.94 | $9.97 | $9.92 | $9.92 | $9.92 | 33,123 |
| 2021-06-30 | $9.96 | $9.98 | $9.94 | $9.94 | $9.94 | 16,418 |
| 2021-06-29 | $10.25 | $10.25 | $9.94 | $9.98 | $9.98 | 15,529 |
| 2021-06-28 | $10.04 | $10.04 | $9.90 | $10.00 | $10.00 | 59,449 |
| 2021-06-25 | $10.07 | $10.18 | $9.85 | $9.95 | $9.95 | 347,301 |
| 2021-06-24 | $9.92 | $10.17 | $9.91 | $10.00 | $10.00 | 28,729 |
| 2021-06-23 | $9.94 | $10.00 | $9.91 | $9.94 | $9.94 | 6,018 |
| 2021-06-22 | $9.95 | $9.98 | $9.90 | $9.95 | $9.95 | 17,110 |
| 2021-06-21 | $10.05 | $10.05 | $9.81 | $9.91 | $9.91 | 72,083 |
| 2021-06-18 | $10.06 | $10.12 | $9.94 | $9.98 | $9.98 | 64,268 |
| 2021-06-17 | $10.11 | $10.11 | $9.95 | $9.96 | $9.96 | 16,362 |
| 2021-06-16 | $9.97 | $10.12 | $9.92 | $9.94 | $9.94 | 152,744 |
| 2021-06-15 | $10.13 | $10.13 | $9.97 | $9.97 | $9.97 | 35,827 |
| 2021-06-14 | $10.10 | $10.29 | $9.99 | $10.04 | $10.04 | 23,887 |
| 2021-06-11 | $10.03 | $10.03 | $9.96 | $9.99 | $9.99 | 18,195 |
| 2021-06-10 | $10.40 | $10.40 | $9.95 | $9.97 | $9.97 | 36,169 |
| 2021-06-09 | $9.97 | $10.02 | $9.94 | $9.95 | $9.95 | 88,114 |
| 2021-06-08 | $10.01 | $10.05 | $9.96 | $10.00 | $10.00 | 29,200 |
| 2021-06-07 | $10.12 | $10.12 | $9.95 | $9.99 | $9.99 | 51,840 |
| 2021-06-04 | $10.16 | $10.39 | $9.98 | $10.00 | $10.00 | 52,618 |
| 2021-06-03 | $9.95 | $9.99 | $9.95 | $9.97 | $9.97 | 8,849 |
| 2021-06-02 | $10.03 | $10.03 | $9.95 | $9.99 | $9.99 | 22,700 |
| 2021-06-01 | $9.96 | $10.03 | $9.93 | $9.99 | $9.99 | 114,154 |
| 2021-05-28 | $10.01 | $10.15 | $9.96 | $10.00 | $10.00 | 174,074 |
| 2021-05-27 | $9.95 | $10.05 | $9.93 | $10.05 | $10.05 | 313,142 |
| 2021-05-26 | $10.00 | $10.04 | $9.92 | $9.98 | $9.98 | 1,913,914 |