Foschini Group Ltd (FHNGY) Exchange: PINK
Data as of May 3, 2024
$5.09 ($-0.39) -7.17%
Foschini Group Ltd - Daily Information
Click for more stock information on Foschini Group Ltd.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $5.12 |
| Previous Close | $5.09 |
| High | $5.12 |
| Low | $5.09 |
| Adjusted Open | $5.12 |
| Previous Adjusted Close | $5.09 |
| Adjusted High | $5.12 |
| Adjusted Low | $5.09 |
About Foschini Group Ltd (FHNGY)
Foschini Group Ltd
Invest in Foschini Group Ltd (FHNGY)
Historical Stock Data for Foschini Group Ltd (FHNGY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $5.12 | $5.12 | $5.09 | $5.09 | $5.09 | 1,180 |
| 2024-04-11 | $5.48 | $5.48 | $5.48 | $5.48 | $5.48 | 163 |
| 2024-04-10 | $5.48 | $5.48 | $5.48 | $5.48 | $5.48 | 0 |
| 2024-04-09 | $5.51 | $5.51 | $5.48 | $5.48 | $5.48 | 1,969 |
| 2024-04-08 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 2,199 |
| 2024-04-05 | $5.35 | $5.40 | $5.35 | $5.39 | $5.39 | 2,199 |
| 2024-04-04 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 234 |
| 2024-04-03 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 800 |
| 2024-04-02 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 428 |
| 2024-04-01 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 428 |
| 2024-03-28 | $5.21 | $5.28 | $5.21 | $5.28 | $5.28 | 626 |
| 2024-03-27 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 663 |
| 2024-03-26 | $5.31 | $5.35 | $5.25 | $5.25 | $5.25 | 1,092 |
| 2024-03-25 | $5.37 | $5.40 | $5.37 | $5.40 | $5.40 | 1,237 |
| 2024-03-22 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 325 |
| 2024-03-21 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 233 |
| 2024-03-20 | $5.50 | $5.50 | $5.43 | $5.43 | $5.43 | 1,378 |
| 2024-03-19 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 383 |
| 2024-03-18 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 140 |
| 2024-03-15 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 19 |
| 2024-03-14 | $5.63 | $5.63 | $5.61 | $5.61 | $5.61 | 5,648 |
| 2024-03-13 | $5.66 | $5.66 | $5.66 | $5.66 | $5.66 | 470 |
| 2024-03-12 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 423 |
| 2024-03-11 | $5.79 | $5.79 | $5.70 | $5.70 | $5.70 | 423 |
| 2024-03-08 | $5.87 | $5.87 | $5.85 | $5.85 | $5.85 | 468 |
| 2024-03-07 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 162 |
| 2024-03-06 | $5.78 | $5.78 | $5.78 | $5.78 | $5.78 | 77 |
| 2024-03-05 | $5.78 | $5.78 | $5.78 | $5.78 | $5.78 | 417 |
| 2024-03-04 | $5.46 | $5.46 | $5.46 | $5.46 | $5.46 | 66 |
| 2024-03-01 | $5.46 | $5.46 | $5.46 | $5.46 | $5.46 | 0 |
| 2024-02-29 | $5.47 | $5.47 | $5.46 | $5.46 | $5.46 | 1,484 |
| 2024-02-28 | $5.63 | $5.63 | $5.57 | $5.62 | $5.62 | 2,641 |
| 2024-02-27 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 203 |
| 2024-02-26 | $5.71 | $5.71 | $5.71 | $5.71 | $5.71 | 1,536 |
| 2024-02-23 | $5.74 | $5.77 | $5.69 | $5.72 | $5.72 | 2,738 |
| 2024-02-22 | $5.86 | $5.86 | $5.86 | $5.86 | $5.86 | 11,403 |
| 2024-02-21 | $5.81 | $5.81 | $5.78 | $5.78 | $5.78 | 964 |
| 2024-02-20 | $5.76 | $5.76 | $5.72 | $5.72 | $5.72 | 1,473 |
| 2024-02-16 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 0 |
| 2024-02-15 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 582 |
| 2024-02-14 | $5.68 | $5.68 | $5.68 | $5.68 | $5.68 | 84 |
| 2024-02-13 | $5.70 | $5.70 | $5.68 | $5.68 | $5.68 | 814 |
| 2024-02-12 | $5.81 | $5.82 | $5.80 | $5.82 | $5.82 | 996 |
| 2024-02-09 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 300 |
| 2024-02-08 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 252 |
| 2024-02-07 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 2,224 |
| 2024-02-06 | $5.94 | $6.05 | $5.94 | $6.05 | $6.05 | 593 |
| 2024-02-05 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 2,593 |
| 2024-02-02 | $5.99 | $5.99 | $5.90 | $5.90 | $5.90 | 1,485 |
| 2024-02-01 | $6.10 | $6.15 | $6.10 | $6.10 | $6.10 | 1,062 |
| 2024-01-31 | $6.13 | $6.26 | $6.13 | $6.26 | $6.26 | 8,219 |
| 2024-01-30 | $5.87 | $5.88 | $5.87 | $5.87 | $5.87 | 1,270 |
| 2024-01-29 | $6.01 | $6.01 | $5.86 | $5.86 | $5.86 | 4,854 |
| 2024-01-26 | $5.98 | $5.99 | $5.91 | $5.91 | $5.91 | 36,451 |
| 2024-01-25 | $5.85 | $5.85 | $5.70 | $5.73 | $5.73 | 102,007 |
| 2024-01-24 | $5.29 | $5.30 | $5.25 | $5.25 | $5.25 | 1,581 |
| 2024-01-23 | $5.27 | $5.27 | $5.07 | $5.07 | $5.07 | 1,490 |
| 2024-01-22 | $5.16 | $5.16 | $5.05 | $5.05 | $5.05 | 3,259 |
| 2024-01-19 | $5.35 | $5.36 | $5.35 | $5.36 | $5.36 | 5,171 |
| 2024-01-18 | $5.25 | $5.26 | $5.25 | $5.25 | $5.25 | 1,307 |
| 2024-01-17 | $5.18 | $5.26 | $5.13 | $5.13 | $5.13 | 857 |
| 2024-01-16 | $5.40 | $5.40 | $5.36 | $5.40 | $5.40 | 5,776 |
| 2024-01-12 | $5.69 | $5.69 | $5.60 | $5.64 | $5.64 | 3,026 |
| 2024-01-11 | $5.61 | $5.61 | $5.58 | $5.60 | $5.60 | 3,185 |
| 2024-01-10 | $5.68 | $5.68 | $5.68 | $5.68 | $5.68 | 698 |
| 2024-01-09 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 9,183 |
| 2024-01-08 | $5.75 | $5.75 | $5.60 | $5.75 | $5.75 | 2,496 |
| 2024-01-05 | $5.38 | $5.39 | $5.38 | $5.39 | $5.39 | 2,907 |
| 2024-01-04 | $5.44 | $5.58 | $5.31 | $5.58 | $5.58 | 3,937 |
| 2024-01-03 | $5.59 | $5.74 | $5.47 | $5.66 | $5.58 | 2,949 |
| 2024-01-02 | $5.74 | $5.87 | $5.59 | $5.87 | $5.79 | 3,051 |
| 2023-12-29 | $5.68 | $5.80 | $5.68 | $5.80 | $5.72 | 1,878 |
| 2023-12-28 | $5.73 | $5.73 | $5.69 | $5.69 | $5.61 | 457 |
| 2023-12-27 | $5.78 | $5.79 | $5.70 | $5.70 | $5.62 | 3,371 |
| 2023-12-26 | $5.60 | $5.75 | $5.40 | $5.61 | $5.52 | 2,084 |
| 2023-12-22 | $5.48 | $5.65 | $5.48 | $5.59 | $5.51 | 2,457 |
| 2023-12-21 | $5.85 | $5.90 | $5.79 | $5.90 | $5.82 | 148,914 |
| 2023-12-20 | $5.72 | $5.86 | $5.72 | $5.73 | $5.65 | 3,730 |
| 2023-12-19 | $5.66 | $5.66 | $5.58 | $5.65 | $5.57 | 2,657 |
| 2023-12-18 | $5.55 | $5.55 | $5.43 | $5.53 | $5.45 | 5,131 |
| 2023-12-15 | $5.83 | $5.83 | $5.35 | $5.35 | $5.27 | 9,517 |
| 2023-12-14 | $5.75 | $5.75 | $5.58 | $5.58 | $5.50 | 3,820 |
| 2023-12-13 | $5.41 | $5.46 | $5.28 | $5.28 | $5.20 | 951 |
| 2023-12-12 | $5.59 | $5.59 | $5.55 | $5.55 | $5.47 | 1,259 |
| 2023-12-11 | $5.62 | $5.75 | $5.62 | $5.65 | $5.57 | 4,046 |
| 2023-12-08 | $5.68 | $5.68 | $5.36 | $5.36 | $5.28 | 9,439 |
| 2023-12-07 | $5.79 | $5.79 | $5.39 | $5.39 | $5.31 | 1,881 |
| 2023-12-06 | $5.74 | $5.74 | $5.74 | $5.74 | $5.66 | 460 |
| 2023-12-05 | $5.72 | $5.72 | $5.72 | $5.72 | $5.64 | 411 |
| 2023-12-04 | $5.69 | $5.69 | $5.69 | $5.69 | $5.60 | 534 |
| 2023-12-01 | $5.70 | $5.70 | $5.69 | $5.69 | $5.61 | 493 |
| 2023-11-30 | $5.59 | $5.59 | $5.39 | $5.39 | $5.31 | 424 |
| 2023-11-29 | $5.86 | $5.90 | $5.84 | $5.84 | $5.76 | 1,774 |
| 2023-11-28 | $5.84 | $5.84 | $5.84 | $5.84 | $5.76 | 197 |
| 2023-11-27 | $5.94 | $5.94 | $5.94 | $5.94 | $5.85 | 159 |
| 2023-11-24 | $6.03 | $6.03 | $6.03 | $6.03 | $5.94 | 356 |
| 2023-11-22 | $6.16 | $6.19 | $5.97 | $5.97 | $5.88 | 78,492 |
| 2023-11-21 | $6.32 | $6.32 | $5.97 | $5.97 | $5.88 | 3,129 |
| 2023-11-20 | $6.05 | $6.22 | $5.88 | $6.22 | $6.13 | 2,674 |
| 2023-11-17 | $5.81 | $6.15 | $5.65 | $6.15 | $6.06 | 26,907 |
| 2023-11-16 | $6.15 | $6.28 | $6.01 | $6.03 | $5.94 | 43,926 |
| 2023-11-15 | $6.17 | $6.17 | $6.13 | $6.13 | $6.04 | 449 |
| 2023-11-14 | $6.34 | $6.34 | $6.07 | $6.07 | $5.98 | 438 |
| 2023-11-13 | $5.84 | $5.84 | $5.73 | $5.73 | $5.65 | 775 |
| 2023-11-10 | $5.56 | $5.56 | $5.51 | $5.56 | $5.48 | 672 |
| 2023-11-09 | $5.29 | $5.29 | $5.29 | $5.29 | $5.21 | 579 |
| 2023-11-08 | $5.84 | $5.84 | $5.84 | $5.84 | $5.76 | 273 |
| 2023-11-07 | $5.84 | $5.84 | $5.77 | $5.78 | $5.70 | 8,630 |
| 2023-11-06 | $6.04 | $6.04 | $6.02 | $6.04 | $5.95 | 828 |
| 2023-11-03 | $6.00 | $6.00 | $5.83 | $5.83 | $5.83 | 988 |
| 2023-11-02 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 361 |
| 2023-11-01 | $5.45 | $5.62 | $5.45 | $5.62 | $5.62 | 6,856 |
| 2023-10-31 | $5.71 | $5.71 | $5.00 | $5.12 | $5.12 | 175,483 |
| 2023-10-30 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 877 |
| 2023-10-27 | $5.31 | $5.31 | $4.99 | $4.99 | $4.99 | 1,383 |
| 2023-10-26 | $5.22 | $5.22 | $5.09 | $5.20 | $5.20 | 2,584 |
| 2023-10-25 | $4.93 | $4.93 | $4.93 | $4.93 | $4.93 | 73 |
| 2023-10-24 | $4.93 | $4.93 | $4.93 | $4.93 | $4.93 | 102 |
| 2023-10-23 | $5.11 | $5.11 | $4.93 | $4.93 | $4.93 | 2,890 |
| 2023-10-20 | $4.99 | $5.09 | $4.77 | $4.77 | $4.77 | 1,081 |
| 2023-10-19 | $5.11 | $5.29 | $4.81 | $4.81 | $4.81 | 1,541 |
| 2023-10-18 | $4.90 | $4.90 | $4.84 | $4.84 | $4.84 | 436 |
| 2023-10-17 | $5.08 | $5.08 | $5.00 | $5.00 | $5.00 | 1,155 |
| 2023-10-16 | $5.32 | $5.32 | $5.06 | $5.06 | $5.06 | 12,077 |
| 2023-10-13 | $5.19 | $5.38 | $4.96 | $5.13 | $5.13 | 1,142 |
| 2023-10-12 | $5.41 | $5.41 | $5.00 | $5.00 | $5.00 | 927 |
| 2023-10-11 | $5.22 | $5.22 | $5.16 | $5.16 | $5.16 | 367 |
| 2023-10-10 | $4.96 | $4.96 | $4.96 | $4.96 | $4.96 | 388 |
| 2023-10-09 | $4.78 | $4.80 | $4.73 | $4.73 | $4.73 | 2,151 |
| 2023-10-06 | $4.92 | $4.92 | $4.91 | $4.91 | $4.91 | 532 |
| 2023-10-05 | $4.95 | $4.96 | $4.95 | $4.96 | $4.96 | 419 |
| 2023-10-04 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 202 |
| 2023-10-03 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 123 |
| 2023-10-02 | $5.03 | $5.03 | $4.94 | $4.94 | $4.94 | 550 |
| 2023-09-29 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 13 |
| 2023-09-28 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 117 |
| 2023-09-27 | $4.94 | $5.30 | $4.94 | $5.30 | $5.30 | 1,399 |
| 2023-09-26 | $5.04 | $5.22 | $5.04 | $5.19 | $5.19 | 1,238 |
| 2023-09-25 | $5.34 | $5.50 | $5.02 | $5.34 | $5.34 | 859 |
| 2023-09-22 | $5.27 | $5.39 | $5.11 | $5.11 | $5.11 | 5,683 |
| 2023-09-21 | $5.54 | $5.69 | $5.54 | $5.69 | $5.69 | 9,969 |
| 2023-09-20 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 558 |
| 2023-09-19 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 435 |
| 2023-09-18 | $4.73 | $4.93 | $4.61 | $4.61 | $4.61 | 768 |
| 2023-09-15 | $4.68 | $4.78 | $4.68 | $4.78 | $4.78 | 8,805 |
| 2023-09-14 | $4.89 | $4.97 | $4.89 | $4.97 | $4.97 | 776 |
| 2023-09-13 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 892 |
| 2023-09-12 | $4.86 | $5.02 | $4.86 | $5.02 | $5.02 | 609 |
| 2023-09-11 | $5.02 | $5.21 | $5.02 | $5.21 | $5.21 | 1,060 |
| 2023-09-08 | $4.85 | $4.89 | $4.69 | $4.69 | $4.69 | 2,989 |
| 2023-09-07 | $4.83 | $4.84 | $4.65 | $4.65 | $4.65 | 634 |
| 2023-09-06 | $4.87 | $4.94 | $4.87 | $4.94 | $4.94 | 410 |
| 2023-09-05 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 171 |
| 2023-09-01 | $5.45 | $5.66 | $5.38 | $5.38 | $5.38 | 884 |
| 2023-08-31 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 250 |
| 2023-08-30 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 264 |
| 2023-08-29 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 1,832 |
| 2023-08-28 | $5.49 | $5.49 | $5.49 | $5.49 | $5.49 | 191 |
| 2023-08-25 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 442 |
| 2023-08-24 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 125 |
| 2023-08-23 | $5.16 | $5.40 | $5.16 | $5.24 | $5.24 | 2,280 |
| 2023-08-22 | $5.13 | $5.33 | $5.13 | $5.21 | $5.21 | 1,049 |
| 2023-08-21 | $5.18 | $5.36 | $5.18 | $5.36 | $5.36 | 10,254 |
| 2023-08-18 | $5.43 | $5.63 | $5.43 | $5.63 | $5.63 | 363 |
| 2023-08-17 | $5.31 | $5.31 | $5.01 | $5.01 | $5.01 | 781 |
| 2023-08-16 | $5.40 | $5.40 | $5.06 | $5.06 | $5.06 | 2,188 |
| 2023-08-15 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 476 |
| 2023-08-14 | $5.42 | $5.42 | $5.33 | $5.33 | $5.33 | 689 |
| 2023-08-11 | $5.55 | $5.81 | $5.54 | $5.81 | $5.81 | 1,722 |
| 2023-08-10 | $5.67 | $5.67 | $5.32 | $5.32 | $5.32 | 630 |
| 2023-08-09 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 702 |
| 2023-08-08 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 91 |
| 2023-08-07 | $5.47 | $5.72 | $5.47 | $5.72 | $5.72 | 873 |
| 2023-08-04 | $5.72 | $5.72 | $5.54 | $5.72 | $5.72 | 746 |
| 2023-08-03 | $5.50 | $5.61 | $5.50 | $5.51 | $5.51 | 1,649 |
| 2023-08-02 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 33 |
| 2023-08-01 | $5.85 | $5.92 | $5.76 | $5.76 | $5.76 | 694 |
| 2023-07-31 | $6.10 | $6.18 | $6.10 | $6.18 | $6.18 | 694 |
| 2023-07-28 | $6.10 | $6.14 | $6.10 | $6.14 | $6.14 | 1,470 |
| 2023-07-27 | $6.00 | $6.01 | $6.00 | $6.01 | $6.01 | 699 |
| 2023-07-26 | $5.44 | $5.44 | $5.44 | $5.44 | $5.44 | 19 |
| 2023-07-25 | $5.44 | $5.44 | $5.44 | $5.44 | $5.44 | 115 |
| 2023-07-24 | $5.36 | $5.45 | $5.36 | $5.44 | $5.44 | 857 |
| 2023-07-21 | $5.40 | $5.58 | $5.40 | $5.58 | $5.58 | 2,437 |
| 2023-07-20 | $5.33 | $5.33 | $5.16 | $5.16 | $5.16 | 282 |
| 2023-07-19 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 42 |
| 2023-07-18 | $5.29 | $5.39 | $5.29 | $5.39 | $5.39 | 1,142 |
| 2023-07-17 | $5.32 | $5.53 | $5.32 | $5.43 | $5.43 | 625 |
| 2023-07-14 | $5.32 | $5.60 | $5.32 | $5.60 | $5.60 | 5,398 |
| 2023-07-13 | $5.65 | $5.85 | $5.26 | $5.40 | $5.40 | 1,310 |
| 2023-07-12 | $5.63 | $5.63 | $5.11 | $5.11 | $5.11 | 1,090 |
| 2023-07-11 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 154 |
| 2023-07-10 | $5.13 | $5.13 | $4.63 | $5.13 | $5.13 | 2,177 |
| 2023-07-07 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 1,328 |
| 2023-07-06 | $4.81 | $4.95 | $4.57 | $4.69 | $4.69 | 998 |
| 2023-07-05 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 192 |
| 2023-07-03 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 16 |
| 2023-06-30 | $4.95 | $5.07 | $4.87 | $5.07 | $5.07 | 4,197 |
| 2023-06-29 | $4.81 | $5.08 | $4.81 | $4.92 | $4.92 | 2,117 |
| 2023-06-28 | $4.69 | $4.89 | $4.60 | $4.69 | $4.69 | 1,705 |
| 2023-06-27 | $4.68 | $4.89 | $4.68 | $4.89 | $4.89 | 1,767 |
| 2023-06-26 | $4.76 | $5.20 | $4.68 | $4.68 | $4.68 | 2,603 |
| 2023-06-23 | $4.91 | $4.91 | $4.91 | $4.91 | $4.91 | 207 |
| 2023-06-22 | $4.77 | $5.03 | $4.77 | $5.03 | $5.03 | 1,994 |
| 2023-06-21 | $4.71 | $5.09 | $4.71 | $5.09 | $5.09 | 449 |
| 2023-06-20 | $4.88 | $5.19 | $4.88 | $5.19 | $5.19 | 1,032 |
| 2023-06-16 | $5.50 | $5.50 | $4.83 | $4.83 | $4.83 | 1,952 |
| 2023-06-15 | $5.09 | $5.59 | $4.82 | $5.34 | $5.34 | 1,174 |
| 2023-06-14 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 233 |
| 2023-06-13 | $5.06 | $5.13 | $5.06 | $5.13 | $5.13 | 6,265 |
| 2023-06-12 | $4.94 | $5.15 | $4.94 | $5.15 | $5.15 | 733 |
| 2023-06-09 | $4.96 | $5.20 | $4.80 | $4.80 | $4.80 | 1,579 |
| 2023-06-08 | $4.84 | $4.84 | $4.72 | $4.72 | $4.72 | 4,374 |
| 2023-06-07 | $4.65 | $4.75 | $4.65 | $4.75 | $4.75 | 1,267 |
| 2023-06-06 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 139 |
| 2023-06-05 | $4.67 | $4.70 | $4.54 | $4.70 | $4.70 | 4,373 |
| 2023-06-02 | $4.44 | $4.44 | $4.23 | $4.23 | $4.23 | 1,402 |
| 2023-06-01 | $4.34 | $4.34 | $4.33 | $4.33 | $4.33 | 395 |
| 2023-05-31 | $4.22 | $4.22 | $3.93 | $3.93 | $3.93 | 561 |
| 2023-05-30 | $4.24 | $4.57 | $4.24 | $4.57 | $4.57 | 3,276 |
| 2023-05-26 | $4.24 | $4.54 | $4.24 | $4.37 | $4.37 | 1,488 |
| 2023-05-25 | $4.28 | $4.38 | $4.28 | $4.38 | $4.38 | 1,310 |
| 2023-05-24 | $4.49 | $4.49 | $4.49 | $4.49 | $4.49 | 130 |
| 2023-05-23 | $4.42 | $4.49 | $4.42 | $4.49 | $4.49 | 490 |
| 2023-05-22 | $4.44 | $4.50 | $4.42 | $4.50 | $4.50 | 3,066 |
| 2023-05-19 | $4.42 | $4.42 | $4.34 | $4.34 | $4.34 | 538 |
| 2023-05-18 | $4.32 | $4.76 | $4.05 | $4.17 | $4.17 | 2,459 |
| 2023-05-17 | $4.58 | $4.58 | $4.15 | $4.15 | $4.15 | 1,294 |
| 2023-05-16 | $4.51 | $4.51 | $4.51 | $4.51 | $4.51 | 1,039 |
| 2023-05-15 | $4.49 | $4.69 | $4.36 | $4.40 | $4.40 | 4,354 |
| 2023-05-12 | $4.54 | $4.54 | $4.39 | $4.39 | $4.39 | 579 |
| 2023-05-11 | $4.28 | $4.74 | $4.28 | $4.74 | $4.74 | 844 |
| 2023-05-10 | $4.51 | $4.74 | $4.51 | $4.74 | $4.74 | 460 |
| 2023-05-09 | $4.75 | $4.81 | $4.75 | $4.81 | $4.81 | 486 |
| 2023-05-08 | $4.75 | $4.75 | $4.71 | $4.71 | $4.71 | 2,190 |
| 2023-05-05 | $4.73 | $4.73 | $4.69 | $4.69 | $4.69 | 291 |
| 2023-05-04 | $4.86 | $5.02 | $4.86 | $5.01 | $5.01 | 1,746 |
| 2023-05-03 | $5.14 | $5.21 | $5.14 | $5.14 | $5.14 | 4,252 |
| 2023-05-02 | $4.95 | $5.04 | $4.88 | $4.88 | $4.88 | 2,174 |
| 2023-05-01 | $5.19 | $5.20 | $5.19 | $5.20 | $5.20 | 2,493 |
| 2023-04-28 | $5.11 | $5.17 | $5.06 | $5.17 | $5.17 | 2,761 |
| 2023-04-27 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 240 |
| 2023-04-26 | $5.13 | $5.31 | $5.13 | $5.31 | $5.31 | 1,586 |
| 2023-04-25 | $5.18 | $5.29 | $5.06 | $5.06 | $5.06 | 2,941 |
| 2023-04-24 | $5.29 | $5.29 | $5.21 | $5.21 | $5.21 | 777 |
| 2023-04-21 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 558 |
| 2023-04-20 | $5.49 | $5.49 | $5.30 | $5.30 | $5.30 | 5,123 |
| 2023-04-19 | $5.38 | $5.38 | $5.13 | $5.30 | $5.30 | 2,455 |
| 2023-04-18 | $4.97 | $5.21 | $4.97 | $5.06 | $5.06 | 5,887 |
| 2023-04-17 | $5.39 | $5.78 | $5.39 | $5.57 | $5.57 | 11,983 |
| 2023-04-14 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 745 |
| 2023-04-13 | $5.25 | $5.86 | $5.25 | $5.86 | $5.86 | 2,943 |
| 2023-04-12 | $5.33 | $5.47 | $5.33 | $5.47 | $5.47 | 1,013 |
| 2023-04-11 | $5.21 | $5.40 | $5.21 | $5.40 | $5.40 | 595 |
| 2023-04-10 | $5.45 | $5.49 | $4.51 | $4.75 | $4.75 | 1,125 |
| 2023-04-06 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 192 |
| 2023-04-05 | $5.18 | $5.18 | $5.13 | $5.13 | $5.13 | 1,589 |
| 2023-04-04 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 167 |
| 2023-04-03 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 667 |
| 2023-03-31 | $5.07 | $5.10 | $5.07 | $5.10 | $5.10 | 2,367 |
| 2023-03-30 | $4.99 | $5.29 | $4.99 | $5.29 | $5.29 | 906 |
| 2023-03-29 | $5.03 | $5.08 | $4.98 | $4.98 | $4.98 | 484 |
| 2023-03-28 | $4.82 | $5.15 | $4.82 | $5.15 | $5.15 | 737 |
| 2023-03-27 | $4.84 | $4.98 | $4.79 | $4.80 | $4.80 | 2,315 |
| 2023-03-24 | $4.80 | $4.95 | $4.78 | $4.95 | $4.95 | 698 |
| 2023-03-23 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 251 |
| 2023-03-22 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 145 |
| 2023-03-21 | $4.45 | $4.49 | $4.45 | $4.49 | $4.49 | 269 |
| 2023-03-20 | $4.48 | $4.48 | $4.45 | $4.45 | $4.45 | 1,635 |
| 2023-03-17 | $5.05 | $5.05 | $4.47 | $4.47 | $4.47 | 930 |
| 2023-03-16 | $4.56 | $4.67 | $4.56 | $4.67 | $4.67 | 13,396 |
| 2023-03-15 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 167 |
| 2023-03-14 | $4.92 | $5.17 | $4.90 | $4.90 | $4.90 | 2,410 |
| 2023-03-13 | $4.82 | $4.82 | $4.82 | $4.82 | $4.82 | 1,148 |
| 2023-03-10 | $5.11 | $5.32 | $5.10 | $5.32 | $5.32 | 1,464 |
| 2023-03-09 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 305 |
| 2023-03-08 | $5.22 | $5.56 | $5.20 | $5.56 | $5.56 | 3,096 |
| 2023-03-07 | $5.25 | $5.25 | $5.19 | $5.19 | $5.19 | 429 |
| 2023-03-06 | $5.47 | $5.93 | $5.24 | $5.24 | $5.24 | 1,078 |
| 2023-03-03 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 34 |
| 2023-03-02 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 145 |
| 2023-03-01 | $5.62 | $5.62 | $5.62 | $5.62 | $5.62 | 639 |
| 2023-02-28 | $5.48 | $5.48 | $5.44 | $5.44 | $5.44 | 605 |
| 2023-02-27 | $5.66 | $5.66 | $5.64 | $5.64 | $5.64 | 745 |
| 2023-02-24 | $5.72 | $5.72 | $5.37 | $5.37 | $5.37 | 1,632 |
| 2023-02-23 | $6.13 | $6.13 | $5.54 | $5.54 | $5.54 | 594 |
| 2023-02-22 | $5.67 | $5.96 | $5.60 | $5.60 | $5.60 | 978 |
| 2023-02-21 | $5.96 | $5.96 | $5.79 | $5.80 | $5.80 | 962 |
| 2023-02-17 | $6.07 | $6.07 | $6.07 | $6.07 | $6.07 | 448 |
| 2023-02-16 | $5.98 | $5.98 | $5.98 | $5.98 | $5.98 | 509 |
| 2023-02-15 | $5.86 | $5.86 | $5.86 | $5.86 | $5.86 | 276 |
| 2023-02-14 | $6.04 | $6.04 | $6.00 | $6.00 | $6.00 | 1,107 |
| 2023-02-13 | $5.98 | $5.98 | $5.94 | $5.94 | $5.94 | 725 |
| 2023-02-10 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 285 |
| 2023-02-09 | $5.94 | $5.94 | $5.85 | $5.85 | $5.85 | 1,225 |
| 2023-02-08 | $5.86 | $5.86 | $5.86 | $5.86 | $5.86 | 652 |
| 2023-02-07 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 301 |
| 2023-02-06 | $6.23 | $6.23 | $6.23 | $6.23 | $6.23 | 324 |
| 2023-02-03 | $6.38 | $6.38 | $6.23 | $6.23 | $6.23 | 541 |
| 2023-02-02 | $6.44 | $6.44 | $6.25 | $6.25 | $6.25 | 456 |
| 2023-02-01 | $6.22 | $6.42 | $6.19 | $6.42 | $6.42 | 1,987 |
| 2023-01-31 | $6.11 | $6.11 | $6.11 | $6.11 | $6.11 | 598 |
| 2023-01-30 | $6.25 | $6.44 | $6.24 | $6.44 | $6.44 | 4,494 |
| 2023-01-27 | $6.27 | $6.45 | $6.27 | $6.45 | $6.45 | 5,256 |
| 2023-01-26 | $6.06 | $6.24 | $6.06 | $6.24 | $6.24 | 664 |
| 2023-01-25 | $6.12 | $6.50 | $6.12 | $6.50 | $6.50 | 556 |
| 2023-01-24 | $6.22 | $6.22 | $6.18 | $6.18 | $6.18 | 1,765 |
| 2023-01-23 | $6.60 | $6.60 | $6.25 | $6.34 | $6.34 | 4,452 |
| 2023-01-20 | $6.60 | $6.61 | $6.45 | $6.61 | $6.61 | 2,536 |
| 2023-01-19 | $6.55 | $6.61 | $6.55 | $6.61 | $6.61 | 4,052 |
| 2023-01-18 | $6.70 | $6.70 | $6.60 | $6.60 | $6.60 | 412 |
| 2023-01-17 | $6.47 | $6.48 | $6.39 | $6.48 | $6.48 | 8,570 |
| 2023-01-13 | $6.41 | $6.47 | $6.41 | $6.47 | $6.47 | 848 |
| 2023-01-12 | $6.45 | $6.45 | $6.45 | $6.45 | $6.45 | 7,376 |
| 2023-01-11 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 291 |
| 2023-01-10 | $6.30 | $6.36 | $6.30 | $6.33 | $6.33 | 3,966 |
| 2023-01-09 | $6.14 | $6.24 | $5.98 | $6.18 | $6.18 | 12,890 |
| 2023-01-06 | $6.04 | $6.04 | $6.04 | $6.04 | $6.04 | 309 |
| 2023-01-05 | $6.44 | $6.44 | $5.90 | $6.05 | $6.05 | 2,944 |
| 2023-01-04 | $6.06 | $6.10 | $6.01 | $6.01 | $6.01 | 7,188 |
| 2023-01-03 | $6.04 | $6.08 | $6.00 | $6.06 | $6.06 | 17,602 |
| 2022-12-30 | $5.94 | $5.94 | $5.68 | $5.68 | $5.68 | 1,237 |
| 2022-12-29 | $5.92 | $5.92 | $5.63 | $5.79 | $5.79 | 14,083 |
| 2022-12-28 | $5.57 | $5.85 | $5.50 | $5.70 | $5.70 | 3,365 |
| 2022-12-27 | $5.64 | $5.83 | $5.64 | $5.74 | $5.74 | 4,657 |
| 2022-12-23 | $5.55 | $5.82 | $5.55 | $5.63 | $5.63 | 1,175 |
| 2022-12-22 | $5.60 | $6.05 | $5.60 | $5.76 | $5.76 | 4,663 |
| 2022-12-21 | $5.87 | $5.87 | $5.54 | $5.54 | $5.54 | 3,009 |
| 2022-12-20 | $5.78 | $5.78 | $5.60 | $5.62 | $5.62 | 10,117 |
| 2022-12-19 | $5.63 | $5.75 | $5.55 | $5.55 | $5.55 | 6,906 |
| 2022-12-16 | $5.51 | $5.74 | $5.27 | $5.74 | $5.74 | 2,170 |
| 2022-12-15 | $5.43 | $5.59 | $5.42 | $5.42 | $5.42 | 13,946 |
| 2022-12-14 | $5.78 | $5.78 | $5.63 | $5.76 | $5.76 | 9,827 |
| 2022-12-13 | $5.79 | $5.79 | $5.57 | $5.61 | $5.61 | 1,749 |
| 2022-12-12 | $5.51 | $5.78 | $5.51 | $5.75 | $5.75 | 5,421 |
| 2022-12-09 | $5.65 | $5.86 | $5.62 | $5.79 | $5.79 | 3,785 |
| 2022-12-08 | $5.92 | $6.05 | $5.77 | $5.77 | $5.77 | 7,024 |
| 2022-12-07 | $5.91 | $6.06 | $5.83 | $5.83 | $5.83 | 10,384 |
| 2022-12-06 | $6.31 | $6.31 | $5.81 | $5.89 | $5.89 | 2,480 |
| 2022-12-05 | $5.78 | $6.07 | $5.70 | $5.70 | $5.70 | 5,995 |
| 2022-12-02 | $5.62 | $6.19 | $5.59 | $5.66 | $5.66 | 11,419 |
| 2022-12-01 | $5.75 | $5.75 | $5.66 | $5.66 | $5.66 | 8,008 |
| 2022-11-30 | $6.08 | $6.34 | $6.07 | $6.07 | $6.07 | 13,354 |
| 2022-11-29 | $6.14 | $6.18 | $6.09 | $6.09 | $6.09 | 1,303 |
| 2022-11-28 | $6.13 | $6.25 | $6.10 | $6.18 | $6.18 | 14,795 |
| 2022-11-25 | $6.23 | $6.72 | $6.23 | $6.72 | $6.72 | 872 |
| 2022-11-23 | $6.00 | $6.74 | $6.00 | $6.40 | $6.40 | 1,509 |
| 2022-11-22 | $6.26 | $6.43 | $6.26 | $6.30 | $6.30 | 6,559 |
| 2022-11-21 | $6.19 | $6.30 | $6.13 | $6.19 | $6.19 | 16,270 |
| 2022-11-18 | $6.40 | $6.40 | $6.04 | $6.30 | $6.30 | 2,038 |
| 2022-11-17 | $5.72 | $5.92 | $5.72 | $5.83 | $5.83 | 244,421 |
| 2022-11-16 | $6.08 | $6.08 | $5.79 | $5.99 | $5.99 | 77,144 |
| 2022-11-15 | $6.26 | $6.50 | $6.25 | $6.25 | $6.25 | 3,499 |
| 2022-11-14 | $6.85 | $6.85 | $6.25 | $6.25 | $6.25 | 7,359 |
| 2022-11-11 | $6.30 | $7.00 | $6.30 | $7.00 | $7.00 | 8,326 |
| 2022-11-10 | $7.46 | $7.46 | $7.04 | $7.04 | $7.04 | 662 |
| 2022-11-09 | $6.34 | $7.00 | $6.34 | $7.00 | $7.00 | 4,512 |
| 2022-11-08 | $6.77 | $6.77 | $6.48 | $6.63 | $6.63 | 1,157 |
| 2022-11-07 | $6.88 | $6.88 | $6.73 | $6.73 | $6.73 | 1,716 |
| 2022-11-04 | $6.35 | $6.78 | $6.15 | $6.15 | $6.15 | 8,316 |
| 2022-11-03 | $6.29 | $6.50 | $6.07 | $6.25 | $6.25 | 3,454 |
| 2022-11-02 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 789 |
| 2022-11-01 | $6.75 | $6.76 | $6.25 | $6.71 | $6.71 | 6,502 |
| 2022-10-31 | $6.32 | $6.79 | $6.25 | $6.55 | $6.55 | 9,348 |
| 2022-10-28 | $6.84 | $7.17 | $6.33 | $6.79 | $6.79 | 5,886 |
| 2022-10-27 | $6.80 | $6.80 | $6.41 | $6.68 | $6.68 | 2,081 |
| 2022-10-26 | $6.06 | $6.26 | $6.06 | $6.26 | $6.26 | 2,074 |
| 2022-10-25 | $6.85 | $6.85 | $6.48 | $6.81 | $6.81 | 655 |
| 2022-10-24 | $6.18 | $6.46 | $6.13 | $6.46 | $6.46 | 9,674 |
| 2022-10-21 | $6.23 | $6.73 | $5.89 | $6.73 | $6.73 | 4,218 |
| 2022-10-20 | $6.40 | $6.49 | $6.24 | $6.24 | $6.24 | 1,403 |
| 2022-10-19 | $6.51 | $6.51 | $6.41 | $6.46 | $6.46 | 4,354 |
| 2022-10-18 | $6.55 | $6.92 | $6.51 | $6.55 | $6.55 | 5,064 |
| 2022-10-17 | $6.55 | $6.71 | $6.55 | $6.71 | $6.71 | 1,039 |
| 2022-10-14 | $6.48 | $6.48 | $6.48 | $6.48 | $6.48 | 221 |
| 2022-10-13 | $6.40 | $6.76 | $6.40 | $6.54 | $6.54 | 2,461 |
| 2022-10-12 | $6.36 | $6.79 | $6.36 | $6.40 | $6.40 | 2,799 |
| 2022-10-11 | $6.29 | $7.28 | $6.29 | $6.90 | $6.90 | 2,760 |
| 2022-10-10 | $6.62 | $6.98 | $6.50 | $6.50 | $6.50 | 2,274 |
| 2022-10-07 | $6.98 | $6.98 | $6.98 | $6.98 | $6.98 | 226 |
| 2022-10-06 | $6.83 | $6.83 | $6.38 | $6.38 | $6.38 | 5,815 |
| 2022-10-05 | $6.83 | $7.23 | $6.71 | $6.75 | $6.75 | 1,785 |
| 2022-10-04 | $7.07 | $7.93 | $7.07 | $7.32 | $7.32 | 19,402 |
| 2022-10-03 | $6.61 | $6.77 | $6.61 | $6.77 | $6.77 | 1,312 |
| 2022-09-30 | $6.37 | $6.64 | $6.37 | $6.40 | $6.40 | 5,452 |
| 2022-09-29 | $6.67 | $7.31 | $6.67 | $7.31 | $7.31 | 1,038 |
| 2022-09-28 | $6.70 | $7.34 | $6.59 | $6.59 | $6.59 | 1,596 |
| 2022-09-27 | $7.09 | $7.09 | $6.78 | $6.78 | $6.78 | 2,469 |
| 2022-09-26 | $6.93 | $7.07 | $6.75 | $6.75 | $6.75 | 9,429 |
| 2022-09-23 | $6.57 | $7.48 | $6.57 | $6.92 | $6.92 | 1,620 |
| 2022-09-22 | $6.95 | $7.07 | $6.49 | $7.07 | $7.07 | 4,988 |
| 2022-09-21 | $6.99 | $7.31 | $6.58 | $6.58 | $6.58 | 5,355 |
| 2022-09-20 | $7.33 | $7.33 | $6.75 | $6.75 | $6.75 | 946 |
| 2022-09-19 | $6.86 | $7.23 | $6.86 | $7.23 | $7.23 | 1,638 |
| 2022-09-16 | $7.52 | $7.57 | $7.15 | $7.57 | $7.57 | 1,734 |
| 2022-09-15 | $7.60 | $7.93 | $7.46 | $7.66 | $7.66 | 1,881 |
| 2022-09-14 | $8.19 | $8.19 | $8.19 | $8.19 | $8.19 | 37 |
| 2022-09-13 | $8.19 | $8.19 | $8.19 | $8.19 | $8.19 | 0 |
| 2022-09-12 | $8.18 | $8.24 | $7.91 | $8.19 | $8.19 | 4,282 |
| 2022-09-09 | $7.88 | $7.88 | $7.88 | $7.88 | $7.88 | 196 |
| 2022-09-08 | $8.50 | $8.50 | $7.44 | $7.98 | $7.98 | 2,607 |
| 2022-09-07 | $7.69 | $8.15 | $7.67 | $7.67 | $7.67 | 2,780 |
| 2022-09-06 | $7.53 | $7.53 | $7.53 | $7.53 | $7.53 | 3,439 |
| 2022-09-02 | $7.98 | $7.98 | $7.65 | $7.65 | $7.65 | 1,543 |
| 2022-09-01 | $7.43 | $7.43 | $7.35 | $7.37 | $7.37 | 1,926 |
| 2022-08-31 | $7.44 | $8.08 | $7.35 | $7.40 | $7.40 | 4,327 |
| 2022-08-30 | $7.63 | $8.03 | $7.33 | $7.33 | $7.33 | 3,361 |
| 2022-08-29 | $7.72 | $8.22 | $7.72 | $8.22 | $8.22 | 1,310 |
| 2022-08-26 | $7.75 | $7.84 | $7.73 | $7.84 | $7.84 | 2,400 |
| 2022-08-25 | $7.87 | $7.90 | $7.72 | $7.72 | $7.72 | 1,299 |
| 2022-08-24 | $7.66 | $8.32 | $7.66 | $8.04 | $8.04 | 4,301 |
| 2022-08-23 | $7.79 | $7.94 | $7.64 | $7.64 | $7.64 | 1,174 |
| 2022-08-22 | $7.91 | $7.91 | $7.91 | $7.91 | $7.91 | 954 |
| 2022-08-19 | $8.16 | $8.67 | $7.51 | $8.09 | $8.09 | 1,604 |
| 2022-08-18 | $8.26 | $8.84 | $8.04 | $8.45 | $8.45 | 3,188 |
| 2022-08-17 | $8.32 | $8.32 | $8.17 | $8.17 | $8.17 | 1,214 |
| 2022-08-16 | $8.65 | $8.65 | $8.24 | $8.24 | $8.24 | 365 |
| 2022-08-15 | $8.24 | $8.53 | $8.24 | $8.38 | $8.38 | 8,024 |
| 2022-08-12 | $8.15 | $8.29 | $8.15 | $8.29 | $8.29 | 3,556 |
| 2022-08-11 | $8.26 | $8.38 | $8.07 | $8.07 | $8.07 | 5,379 |
| 2022-08-10 | $7.55 | $7.80 | $7.55 | $7.77 | $7.77 | 870 |
| 2022-08-09 | $8.69 | $8.69 | $7.25 | $7.44 | $7.44 | 1,312 |
| 2022-08-08 | $7.32 | $8.21 | $7.32 | $7.36 | $7.36 | 1,279 |
| 2022-08-05 | $7.48 | $7.48 | $6.88 | $6.88 | $6.88 | 530 |
| 2022-08-04 | $7.34 | $7.34 | $7.05 | $7.05 | $7.05 | 1,499 |
| 2022-08-03 | $7.12 | $7.34 | $7.12 | $7.14 | $7.14 | 1,101 |
| 2022-08-02 | $7.59 | $7.63 | $7.21 | $7.63 | $7.63 | 1,386 |
| 2022-08-01 | $7.57 | $7.87 | $7.21 | $7.59 | $7.59 | 3,295 |
| 2022-07-29 | $7.40 | $7.82 | $7.27 | $7.82 | $7.82 | 1,637 |
| 2022-07-28 | $7.36 | $7.60 | $7.23 | $7.23 | $7.23 | 2,860 |
| 2022-07-27 | $6.86 | $6.86 | $6.86 | $6.86 | $6.86 | 431 |
| 2022-07-26 | $6.96 | $7.24 | $6.96 | $7.24 | $7.24 | 4,889 |
| 2022-07-25 | $6.96 | $7.08 | $6.72 | $6.72 | $6.72 | 1,774 |
| 2022-07-22 | $7.37 | $7.37 | $7.37 | $7.37 | $7.37 | 22,711 |
| 2022-07-21 | $7.09 | $7.09 | $7.09 | $7.09 | $7.09 | 816 |
| 2022-07-20 | $7.00 | $7.07 | $7.00 | $7.07 | $6.86 | 1,029 |
| 2022-07-19 | $7.23 | $7.24 | $7.16 | $7.20 | $6.99 | 3,733 |
| 2022-07-18 | $7.03 | $7.14 | $6.98 | $7.14 | $6.93 | 3,623 |
| 2022-07-15 | $6.72 | $6.80 | $6.57 | $6.61 | $6.42 | 12,022 |
| 2022-07-14 | $6.70 | $6.79 | $6.53 | $6.79 | $6.59 | 2,026 |
| 2022-07-13 | $7.06 | $7.06 | $7.06 | $7.06 | $6.85 | 615 |
| 2022-07-12 | $7.04 | $7.31 | $7.04 | $7.13 | $6.92 | 12,473 |
| 2022-07-11 | $6.94 | $6.94 | $6.94 | $6.94 | $6.74 | 5,565 |
| 2022-07-08 | $7.10 | $7.35 | $7.10 | $7.15 | $7.15 | 2,820 |
| 2022-07-07 | $7.09 | $7.30 | $6.91 | $6.91 | $6.91 | 649 |
| 2022-07-06 | $7.08 | $7.34 | $6.76 | $6.76 | $6.76 | 1,046 |
| 2022-07-05 | $7.19 | $7.19 | $7.19 | $7.19 | $7.19 | 429 |
| 2022-07-01 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 114 |
| 2022-06-30 | $7.66 | $7.66 | $7.66 | $7.66 | $7.66 | 279 |
| 2022-06-29 | $7.50 | $7.63 | $7.36 | $7.36 | $7.36 | 1,345 |
| 2022-06-28 | $7.51 | $7.83 | $7.51 | $7.51 | $7.51 | 1,252 |
| 2022-06-27 | $8.02 | $8.02 | $7.70 | $7.87 | $7.87 | 1,493 |
| 2022-06-24 | $8.14 | $8.14 | $7.99 | $8.14 | $8.14 | 4,356 |
| 2022-06-23 | $7.77 | $8.44 | $7.57 | $7.57 | $7.57 | 2,297 |
| 2022-06-22 | $8.18 | $8.18 | $8.18 | $8.18 | $8.18 | 178 |
| 2022-06-21 | $7.98 | $8.24 | $7.98 | $8.24 | $8.24 | 1,373 |
| 2022-06-17 | $8.21 | $8.21 | $7.59 | $7.59 | $7.59 | 847 |
| 2022-06-16 | $7.60 | $8.00 | $7.60 | $7.60 | $7.60 | 900 |
| 2022-06-15 | $7.89 | $8.07 | $7.89 | $8.07 | $8.07 | 772 |
| 2022-06-14 | $7.72 | $7.93 | $7.65 | $7.86 | $7.86 | 8,917 |
| 2022-06-13 | $8.11 | $8.75 | $7.97 | $8.19 | $8.19 | 17,308 |
| 2022-06-10 | $8.61 | $9.05 | $8.44 | $9.05 | $9.05 | 4,160 |
| 2022-06-09 | $9.10 | $9.11 | $8.70 | $8.70 | $8.70 | 1,863 |
| 2022-06-08 | $9.31 | $9.31 | $9.31 | $9.31 | $9.31 | 0 |
| 2022-06-07 | $9.12 | $9.58 | $9.12 | $9.31 | $9.31 | 1,127 |
| 2022-06-06 | $9.59 | $9.70 | $9.44 | $9.70 | $9.70 | 1,482 |
| 2022-06-03 | $8.85 | $9.69 | $8.85 | $9.28 | $9.28 | 2,910 |
| 2022-06-02 | $9.06 | $9.06 | $9.06 | $9.06 | $9.06 | 201 |
| 2022-06-01 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 400 |
| 2022-05-31 | $9.06 | $9.20 | $8.76 | $9.20 | $9.20 | 670 |
| 2022-05-27 | $8.61 | $8.88 | $8.61 | $8.88 | $8.88 | 2,988 |
| 2022-05-26 | $8.62 | $8.84 | $8.48 | $8.84 | $8.84 | 10,166 |
| 2022-05-25 | $8.34 | $8.73 | $8.34 | $8.73 | $8.73 | 888 |
| 2022-05-24 | $8.71 | $8.96 | $8.71 | $8.71 | $8.71 | 1,916 |
| 2022-05-23 | $8.75 | $9.20 | $8.75 | $9.20 | $9.20 | 1,181 |
| 2022-05-20 | $8.51 | $8.81 | $8.51 | $8.81 | $8.81 | 1,842 |
| 2022-05-19 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 399 |
| 2022-05-18 | $9.19 | $9.20 | $8.58 | $9.20 | $9.20 | 5,886 |
| 2022-05-17 | $8.91 | $8.91 | $8.91 | $8.91 | $8.91 | 2,996 |
| 2022-05-16 | $8.75 | $8.92 | $8.75 | $8.89 | $8.89 | 16,943 |
| 2022-05-13 | $8.35 | $8.65 | $8.35 | $8.50 | $8.50 | 13,036 |
| 2022-05-12 | $7.51 | $7.77 | $7.51 | $7.53 | $7.53 | 9,834 |
| 2022-05-11 | $7.78 | $7.91 | $7.78 | $7.91 | $7.91 | 1,757 |
| 2022-05-10 | $7.55 | $8.07 | $7.55 | $8.07 | $8.07 | 3,305 |
| 2022-05-09 | $8.20 | $8.20 | $7.85 | $8.03 | $8.03 | 5,594 |
| 2022-05-06 | $8.60 | $8.60 | $7.73 | $7.73 | $7.73 | 491 |
| 2022-05-05 | $8.37 | $8.37 | $8.37 | $8.37 | $8.37 | 262 |
| 2022-05-04 | $8.43 | $8.71 | $8.31 | $8.32 | $8.32 | 2,190 |
| 2022-05-03 | $8.65 | $8.86 | $8.60 | $8.64 | $8.64 | 1,926 |
| 2022-05-02 | $8.05 | $8.58 | $8.05 | $8.05 | $8.05 | 1,018 |
| 2022-04-29 | $8.66 | $8.66 | $8.55 | $8.55 | $8.55 | 4,463 |
| 2022-04-28 | $8.76 | $9.10 | $8.76 | $8.86 | $8.86 | 2,577 |
| 2022-04-27 | $9.90 | $9.90 | $8.62 | $9.05 | $9.05 | 120,498 |
| 2022-04-26 | $9.34 | $9.38 | $9.27 | $9.27 | $9.27 | 1,123 |
| 2022-04-25 | $9.70 | $9.70 | $8.88 | $8.88 | $8.88 | 1,554 |
| 2022-04-22 | $8.88 | $8.88 | $8.88 | $8.88 | $8.88 | 972 |
| 2022-04-21 | $9.19 | $9.73 | $8.88 | $9.31 | $9.31 | 5,007 |
| 2022-04-20 | $9.51 | $10.44 | $9.51 | $9.99 | $9.99 | 2,109 |
| 2022-04-19 | $9.87 | $10.36 | $9.87 | $9.99 | $9.99 | 4,696 |
| 2022-04-18 | $9.75 | $9.75 | $8.85 | $8.85 | $8.85 | 1,125 |
| 2022-04-14 | $9.64 | $10.05 | $9.49 | $9.49 | $9.49 | 2,333 |
| 2022-04-13 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 485 |
| 2022-04-12 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 942 |
| 2022-04-11 | $10.28 | $10.29 | $10.28 | $10.29 | $10.29 | 629 |
| 2022-04-08 | $10.80 | $10.80 | $10.35 | $10.35 | $10.35 | 469 |
| 2022-04-07 | $10.28 | $10.81 | $9.76 | $10.20 | $10.20 | 7,823 |
| 2022-04-06 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 316 |
| 2022-04-05 | $9.95 | $10.18 | $9.95 | $10.18 | $10.18 | 1,675 |
| 2022-04-04 | $10.77 | $10.77 | $9.80 | $10.05 | $10.05 | 1,490 |
| 2022-04-01 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 486 |
| 2022-03-31 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 359 |
| 2022-03-30 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 635 |
| 2022-03-29 | $10.89 | $10.89 | $10.38 | $10.38 | $10.38 | 1,481 |
| 2022-03-28 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 1,046 |
| 2022-03-25 | $9.82 | $10.03 | $9.77 | $10.03 | $10.03 | 1,295 |
| 2022-03-24 | $9.45 | $9.73 | $9.45 | $9.73 | $9.73 | 647 |
| 2022-03-23 | $9.43 | $9.58 | $9.43 | $9.58 | $9.58 | 376 |
| 2022-03-22 | $9.01 | $9.09 | $8.94 | $9.09 | $9.09 | 7,304 |
| 2022-03-21 | $8.46 | $8.46 | $8.46 | $8.46 | $8.46 | 6,870 |
| 2022-03-18 | $8.56 | $8.56 | $8.30 | $8.46 | $8.46 | 6,870 |
| 2022-03-17 | $8.21 | $8.61 | $8.21 | $8.61 | $8.61 | 2,661 |
| 2022-03-16 | $8.32 | $8.72 | $8.28 | $8.72 | $8.72 | 2,556 |
| 2022-03-15 | $7.88 | $8.56 | $7.88 | $8.56 | $8.56 | 1,657 |
| 2022-03-14 | $8.07 | $8.25 | $8.07 | $8.25 | $8.25 | 74,505 |
| 2022-03-11 | $8.19 | $8.76 | $8.16 | $8.76 | $8.76 | 4,493 |
| 2022-03-10 | $7.76 | $8.13 | $7.76 | $8.13 | $8.13 | 5,150 |
| 2022-03-09 | $8.15 | $8.25 | $7.96 | $8.25 | $8.25 | 664 |
| 2022-03-08 | $8.39 | $8.39 | $8.39 | $8.39 | $8.39 | 769 |
| 2022-03-07 | $7.76 | $8.42 | $7.76 | $8.13 | $8.13 | 2,569 |
| 2022-03-04 | $8.59 | $8.59 | $8.10 | $8.10 | $8.10 | 2,364 |
| 2022-03-03 | $9.15 | $9.15 | $8.53 | $8.76 | $8.76 | 2,514 |
| 2022-03-02 | $7.88 | $8.92 | $7.88 | $8.92 | $8.92 | 842 |
| 2022-03-01 | $9.00 | $9.00 | $8.14 | $8.14 | $8.14 | 682 |
| 2022-02-28 | $8.00 | $8.62 | $7.95 | $8.62 | $8.62 | 7,322 |
| 2022-02-25 | $8.42 | $9.07 | $8.19 | $8.64 | $8.64 | 2,786 |
| 2022-02-24 | $8.12 | $9.07 | $8.12 | $9.07 | $9.07 | 2,466 |
| 2022-02-23 | $9.06 | $9.71 | $9.06 | $9.06 | $9.06 | 4,965 |
| 2022-02-22 | $9.21 | $9.49 | $8.93 | $9.43 | $9.43 | 26,401 |
| 2022-02-18 | $9.51 | $9.87 | $9.47 | $9.47 | $9.47 | 28,380 |
| 2022-02-17 | $9.36 | $9.62 | $9.36 | $9.44 | $9.44 | 5,963 |
| 2022-02-16 | $9.11 | $9.20 | $9.04 | $9.20 | $9.20 | 12,343 |
| 2022-02-15 | $9.00 | $9.00 | $8.82 | $8.82 | $8.82 | 175,478 |
| 2022-02-14 | $8.82 | $8.82 | $8.58 | $8.76 | $8.76 | 6,708 |
| 2022-02-11 | $8.99 | $9.00 | $8.91 | $8.91 | $8.91 | 2,473 |
| 2022-02-10 | $8.87 | $8.87 | $8.87 | $8.87 | $8.87 | 4,383 |
| 2022-02-09 | $8.56 | $9.00 | $8.56 | $8.67 | $8.67 | 2,133 |
| 2022-02-08 | $8.58 | $8.78 | $8.58 | $8.77 | $8.77 | 3,319 |
| 2022-02-07 | $8.63 | $8.63 | $8.26 | $8.28 | $8.28 | 1,948 |
| 2022-02-04 | $8.58 | $8.68 | $8.28 | $8.28 | $8.28 | 1,729 |
| 2022-02-03 | $8.51 | $8.53 | $8.51 | $8.53 | $8.53 | 292 |
| 2022-02-02 | $8.70 | $8.70 | $8.58 | $8.58 | $8.58 | 56,715 |
| 2022-02-01 | $8.53 | $8.70 | $8.44 | $8.70 | $8.70 | 1,402 |
| 2022-01-31 | $8.71 | $8.71 | $8.45 | $8.62 | $8.62 | 23,286 |
| 2022-01-28 | $8.53 | $8.53 | $8.28 | $8.29 | $8.29 | 20,603 |
| 2022-01-27 | $8.38 | $8.60 | $8.09 | $8.31 | $8.31 | 54,548 |
| 2022-01-26 | $8.51 | $8.64 | $8.46 | $8.46 | $8.46 | 6,149 |
| 2022-01-25 | $8.55 | $8.86 | $8.33 | $8.33 | $8.33 | 3,251 |
| 2022-01-24 | $8.78 | $9.00 | $8.73 | $8.73 | $8.73 | 12,095 |
| 2022-01-21 | $8.96 | $9.05 | $8.96 | $9.05 | $9.05 | 11,903 |
| 2022-01-20 | $8.80 | $9.05 | $8.80 | $8.80 | $8.80 | 6,478 |
| 2022-01-19 | $8.79 | $9.04 | $8.79 | $8.91 | $8.91 | 1,317 |
| 2022-01-18 | $8.73 | $8.99 | $8.62 | $8.71 | $8.71 | 11,380 |
| 2022-01-14 | $9.02 | $9.02 | $8.70 | $9.02 | $9.02 | 109,557 |
| 2022-01-13 | $8.57 | $8.70 | $8.45 | $8.45 | $8.45 | 12,464 |
| 2022-01-12 | $8.17 | $8.17 | $8.17 | $8.17 | $8.17 | 71 |
| 2022-01-11 | $7.96 | $8.17 | $7.96 | $8.17 | $8.17 | 1,825 |
| 2022-01-10 | $8.28 | $8.28 | $7.70 | $7.99 | $7.99 | 45,782 |
| 2022-01-07 | $8.45 | $8.45 | $8.37 | $8.45 | $8.45 | 12,303 |
| 2022-01-06 | $7.79 | $7.97 | $7.79 | $7.79 | $7.69 | 3,820 |
| 2022-01-05 | $7.96 | $7.96 | $7.79 | $7.79 | $7.69 | 830 |
| 2022-01-04 | $7.68 | $7.81 | $7.66 | $7.66 | $7.56 | 1,139 |
| 2022-01-03 | $7.97 | $7.97 | $7.83 | $7.97 | $7.87 | 13,562 |
| 2021-12-31 | $7.68 | $7.90 | $7.68 | $7.90 | $7.80 | 2,498 |
| 2021-12-30 | $7.69 | $7.90 | $7.68 | $7.68 | $7.58 | 11,128 |
| 2021-12-29 | $7.68 | $7.79 | $7.68 | $7.79 | $7.69 | 5,714 |
| 2021-12-28 | $7.79 | $7.79 | $7.68 | $7.75 | $7.65 | 7,591 |
| 2021-12-27 | $7.68 | $7.90 | $7.68 | $7.84 | $7.74 | 1,252 |
| 2021-12-23 | $7.67 | $7.90 | $7.67 | $7.79 | $7.69 | 7,575 |
| 2021-12-22 | $7.41 | $7.78 | $7.41 | $7.68 | $7.58 | 1,985 |
| 2021-12-21 | $7.39 | $7.54 | $7.39 | $7.39 | $7.30 | 24,650 |
| 2021-12-20 | $7.35 | $7.67 | $7.35 | $7.67 | $7.57 | 10,656 |
| 2021-12-17 | $7.68 | $8.07 | $7.43 | $7.92 | $7.82 | 5,577 |
| 2021-12-16 | $7.35 | $7.83 | $7.35 | $7.56 | $7.47 | 3,214 |
| 2021-12-15 | $7.28 | $7.50 | $7.28 | $7.50 | $7.41 | 8,495 |
| 2021-12-14 | $7.45 | $7.56 | $7.35 | $7.56 | $7.47 | 86,053 |
| 2021-12-13 | $7.34 | $7.81 | $7.27 | $7.33 | $7.23 | 14,402 |
| 2021-12-10 | $7.36 | $7.47 | $7.30 | $7.31 | $7.22 | 9,593 |
| 2021-12-09 | $8.00 | $8.00 | $7.60 | $7.62 | $7.52 | 43,538 |
| 2021-12-08 | $7.65 | $8.12 | $7.65 | $7.87 | $7.77 | 7,452 |
| 2021-12-07 | $7.51 | $7.62 | $7.40 | $7.62 | $7.52 | 22,140 |
| 2021-12-06 | $7.86 | $7.86 | $7.51 | $7.51 | $7.42 | 9,562 |
| 2021-12-03 | $7.45 | $7.95 | $7.45 | $7.45 | $7.36 | 4,309 |
| 2021-12-02 | $7.64 | $7.73 | $7.64 | $7.72 | $7.62 | 4,209 |
| 2021-12-01 | $7.56 | $7.65 | $7.46 | $7.46 | $7.37 | 9,111 |
| 2021-11-30 | $7.35 | $7.46 | $7.35 | $7.39 | $7.30 | 1,468 |
| 2021-11-29 | $7.87 | $7.87 | $7.35 | $7.42 | $7.33 | 9,245 |
| 2021-11-26 | $7.31 | $7.31 | $7.21 | $7.21 | $7.11 | 529 |
| 2021-11-24 | $7.90 | $7.90 | $7.50 | $7.51 | $7.42 | 3,558 |
| 2021-11-23 | $7.68 | $7.68 | $7.68 | $7.68 | $7.58 | 200 |
| 2021-11-22 | $7.74 | $7.93 | $7.74 | $7.93 | $7.83 | 4,195 |
| 2021-11-19 | $8.13 | $8.13 | $7.74 | $7.74 | $7.64 | 2,897 |
| 2021-11-18 | $8.39 | $8.39 | $8.00 | $8.00 | $7.90 | 1,305 |
| 2021-11-17 | $8.28 | $8.49 | $8.28 | $8.38 | $8.28 | 2,173 |
| 2021-11-16 | $8.54 | $8.72 | $8.34 | $8.53 | $8.42 | 1,619 |
| 2021-11-15 | $8.53 | $8.53 | $8.33 | $8.33 | $8.23 | 1,548 |
| 2021-11-12 | $8.35 | $8.74 | $8.35 | $8.74 | $8.63 | 1,375 |
| 2021-11-11 | $8.91 | $8.91 | $8.46 | $8.46 | $8.35 | 1,072 |
| 2021-11-10 | $8.41 | $8.41 | $8.41 | $8.41 | $8.30 | 1,956 |
| 2021-11-09 | $8.67 | $8.79 | $8.51 | $8.79 | $8.68 | 1,674 |
| 2021-11-08 | $8.62 | $8.74 | $8.42 | $8.42 | $8.31 | 777 |
| 2021-11-05 | $8.57 | $9.01 | $8.57 | $9.01 | $8.90 | 2,130 |
| 2021-11-04 | $8.65 | $8.80 | $8.59 | $8.76 | $8.65 | 1,825 |
| 2021-11-03 | $8.88 | $8.88 | $8.35 | $8.35 | $8.25 | 2,678 |
| 2021-11-02 | $8.54 | $8.72 | $8.39 | $8.72 | $8.61 | 1,331 |
| 2021-11-01 | $8.25 | $8.96 | $8.25 | $8.26 | $8.16 | 3,316 |
| 2021-10-29 | $8.32 | $8.32 | $8.32 | $8.32 | $8.22 | 168 |
| 2021-10-28 | $8.26 | $8.36 | $8.26 | $8.36 | $8.26 | 2,132 |
| 2021-10-27 | $8.59 | $8.59 | $8.44 | $8.45 | $8.34 | 3,454 |
| 2021-10-26 | $8.95 | $8.95 | $8.95 | $8.95 | $8.84 | 130 |
| 2021-10-25 | $9.13 | $9.13 | $8.60 | $8.77 | $8.66 | 1,025 |
| 2021-10-22 | $8.49 | $9.07 | $8.49 | $9.07 | $8.96 | 583 |
| 2021-10-21 | $9.31 | $9.31 | $8.80 | $9.05 | $8.94 | 753 |
| 2021-10-20 | $9.04 | $9.04 | $9.04 | $9.04 | $8.92 | 427 |
| 2021-10-19 | $9.25 | $9.25 | $9.25 | $9.25 | $9.13 | 340 |
| 2021-10-18 | $8.63 | $8.84 | $8.41 | $8.53 | $8.42 | 3,341 |
| 2021-10-15 | $8.89 | $8.89 | $8.89 | $8.89 | $8.77 | 275 |
| 2021-10-14 | $8.61 | $8.61 | $8.58 | $8.58 | $8.47 | 1,021 |
| 2021-10-13 | $8.60 | $9.12 | $8.42 | $9.12 | $9.01 | 2,228 |
| 2021-10-12 | $9.15 | $9.15 | $8.52 | $8.52 | $8.42 | 1,259 |
| 2021-10-11 | $8.58 | $8.58 | $8.58 | $8.58 | $8.47 | 418 |
| 2021-10-08 | $8.61 | $8.86 | $8.35 | $8.35 | $8.25 | 1,056 |
| 2021-10-07 | $9.33 | $9.33 | $8.97 | $8.97 | $8.86 | 322 |
| 2021-10-06 | $9.22 | $9.22 | $8.78 | $8.78 | $8.67 | 476 |
| 2021-10-05 | $9.26 | $9.26 | $8.53 | $8.73 | $8.62 | 1,748 |
| 2021-10-04 | $8.82 | $8.82 | $8.82 | $8.82 | $8.71 | 841 |
| 2021-10-01 | $9.33 | $9.54 | $8.55 | $9.54 | $9.42 | 1,155 |
| 2021-09-30 | $8.75 | $9.53 | $8.70 | $9.12 | $9.00 | 2,185 |
| 2021-09-29 | $9.01 | $9.01 | $9.01 | $9.01 | $8.90 | 1,355 |
| 2021-09-28 | $8.44 | $8.54 | $8.44 | $8.54 | $8.43 | 1,091 |
| 2021-09-27 | $8.64 | $9.62 | $8.64 | $8.64 | $8.53 | 778 |
| 2021-09-24 | $8.97 | $9.36 | $8.97 | $9.36 | $9.24 | 781 |
| 2021-09-23 | $10.00 | $10.00 | $10.00 | $10.00 | $9.88 | 269 |
| 2021-09-22 | $9.35 | $9.60 | $9.31 | $9.60 | $9.48 | 3,965 |
| 2021-09-21 | $8.70 | $9.19 | $8.70 | $9.19 | $9.08 | 907 |
| 2021-09-20 | $8.82 | $8.82 | $8.65 | $8.65 | $8.54 | 546 |
| 2021-09-17 | $8.90 | $9.90 | $8.90 | $9.27 | $9.15 | 3,800 |
| 2021-09-16 | $9.21 | $9.51 | $9.19 | $9.36 | $9.24 | 1,614 |
| 2021-09-15 | $9.48 | $9.75 | $8.93 | $9.17 | $9.06 | 2,957 |
| 2021-09-14 | $9.64 | $9.64 | $9.21 | $9.21 | $9.10 | 258 |
| 2021-09-13 | $9.88 | $9.88 | $9.88 | $9.88 | $9.76 | 102 |
| 2021-09-10 | $9.88 | $9.88 | $9.88 | $9.88 | $9.76 | 2,133 |
| 2021-09-09 | $10.34 | $10.34 | $9.70 | $9.70 | $9.58 | 4,563 |
| 2021-09-08 | $10.12 | $10.12 | $10.12 | $10.12 | $9.99 | 24 |
| 2021-09-07 | $10.12 | $10.12 | $10.12 | $10.12 | $9.99 | 183 |
| 2021-09-03 | $10.44 | $10.44 | $10.15 | $10.15 | $10.02 | 5,841 |
| 2021-09-02 | $10.30 | $10.55 | $10.30 | $10.55 | $10.42 | 1,178 |
| 2021-09-01 | $10.59 | $10.59 | $10.59 | $10.59 | $10.45 | 513 |
| 2021-08-31 | $10.45 | $10.45 | $9.85 | $9.90 | $9.78 | 6,905 |
| 2021-08-30 | $10.67 | $10.67 | $10.67 | $10.67 | $10.54 | 216 |
| 2021-08-27 | $10.59 | $10.73 | $10.13 | $10.73 | $10.60 | 1,746 |
| 2021-08-26 | $10.55 | $10.55 | $9.73 | $9.73 | $9.60 | 819 |
| 2021-08-25 | $10.50 | $10.74 | $9.87 | $9.87 | $9.74 | 1,142 |
| 2021-08-24 | $10.62 | $10.62 | $10.50 | $10.50 | $10.37 | 2,039 |
| 2021-08-23 | $10.69 | $10.89 | $10.69 | $10.89 | $10.75 | 2,099 |
| 2021-08-20 | $10.44 | $10.49 | $10.20 | $10.49 | $10.36 | 2,231 |
| 2021-08-19 | $10.40 | $10.59 | $10.40 | $10.59 | $10.46 | 30,776 |
| 2021-08-18 | $10.93 | $10.93 | $10.48 | $10.80 | $10.67 | 25,870 |
| 2021-08-17 | $10.81 | $10.90 | $10.32 | $10.61 | $10.48 | 122,458 |
| 2021-08-16 | $11.01 | $11.03 | $10.75 | $11.03 | $10.89 | 4,543 |
| 2021-08-13 | $10.52 | $10.52 | $10.52 | $10.52 | $10.39 | 52 |
| 2021-08-12 | $10.52 | $10.52 | $10.52 | $10.52 | $10.39 | 593 |
| 2021-08-11 | $9.85 | $9.85 | $9.85 | $9.85 | $9.73 | 433 |
| 2021-08-10 | $10.26 | $10.26 | $10.26 | $10.26 | $10.13 | 948 |
| 2021-08-09 | $10.23 | $10.23 | $10.23 | $10.23 | $10.10 | 217 |
| 2021-08-06 | $11.24 | $11.24 | $11.24 | $11.24 | $11.10 | 189 |
| 2021-08-05 | $11.24 | $11.24 | $11.24 | $11.24 | $11.10 | 337 |
| 2021-08-04 | $10.95 | $10.95 | $10.95 | $10.95 | $10.81 | 183 |
| 2021-08-03 | $11.43 | $11.43 | $10.95 | $10.95 | $10.81 | 3,538 |
| 2021-08-02 | $11.29 | $11.29 | $10.00 | $10.60 | $10.47 | 1,220 |
| 2021-07-30 | $11.27 | $11.27 | $10.68 | $11.19 | $11.05 | 1,638 |
| 2021-07-29 | $11.07 | $11.50 | $10.70 | $11.07 | $10.93 | 37,593 |
| 2021-07-28 | $10.65 | $10.85 | $10.46 | $10.85 | $10.71 | 336,060 |
| 2021-07-27 | $10.50 | $10.50 | $10.50 | $10.50 | $10.37 | 136,663 |
Foschini Group Ltd (FHNGY) News Headlines
Recent Foschini Group Ltd (FHNGY) News
Similar Companies to Foschini Group Ltd (FHNGY) 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 | -- | -- | -- |