Golden Falcon Acquisition Corp - Units (1 Ord Class A & 1/2 War) (GFX-U) Exchange: NYSE

  1. Profile
  2. Golden Falcon Acquisition Corp - Units (1 Ord Class A & 1/2 War) (GFX-U)

Data as of Nov. 30, 2023

$10.27 ($0.00) 0.00%

Golden Falcon Acquisition Corp - Units (1 Ord Class A & 1/2 War) - Daily Information
Click for more stock information on Golden Falcon Acquisition Corp - Units (1 Ord Class A & 1/2 War).
Daily Information Data
Date Nov. 30, 2023
Open $10.27
Previous Close $10.27
High $10.27
Low $10.27
Adjusted Open $10.27
Previous Adjusted Close $10.27
Adjusted High $10.27
Adjusted Low $10.27
Invest in Golden Falcon Acquisition Corp - Units (1 Ord Class A & 1/2 War) (GFX-U)
Webull Logo
Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!
Webull Logo
WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.
Historical Stock Data for Golden Falcon Acquisition Corp - Units (1 Ord Class A & 1/2 War) (GFX-U)
Date Open High Low Close Adj.Close Volume
2023-08-24 $10.27 $10.27 $10.27 $10.27 $10.27 0
2023-08-23 $10.27 $10.27 $10.27 $10.27 $10.27 800
2023-08-22 $10.18 $10.18 $10.18 $10.18 $10.18 0
2023-08-21 $10.18 $10.18 $10.18 $10.18 $10.18 0
2023-08-18 $10.18 $10.18 $10.18 $10.18 $10.18 0
2023-08-17 $10.18 $10.18 $10.18 $10.18 $10.18 0
2023-08-16 $10.18 $10.18 $10.18 $10.18 $10.18 0
2023-08-15 $10.18 $10.18 $10.18 $10.18 $10.18 0
2023-08-14 $10.17 $10.18 $10.17 $10.18 $10.18 700
2023-08-11 $10.24 $10.24 $10.24 $10.24 $10.24 0
2023-08-10 $10.24 $10.24 $10.24 $10.24 $10.24 0
2023-08-09 $10.25 $10.25 $10.24 $10.24 $10.24 4,000
2023-08-08 $10.25 $10.25 $10.25 $10.25 $10.25 1,500
2023-08-07 $10.25 $10.25 $10.25 $10.25 $10.25 0
2023-08-04 $10.25 $10.25 $10.25 $10.25 $10.25 0
2023-08-03 $10.25 $10.25 $10.25 $10.25 $10.25 0
2023-08-02 $10.25 $10.25 $10.25 $10.25 $10.25 0
2023-08-01 $10.25 $10.25 $10.25 $10.25 $10.25 100
2023-07-31 $10.27 $10.27 $10.27 $10.27 $10.27 132
2023-07-28 $10.28 $10.28 $10.28 $10.28 $10.28 0
2023-07-27 $10.28 $10.28 $10.28 $10.28 $10.28 0
2023-07-26 $10.28 $10.28 $10.28 $10.28 $10.28 0
2023-07-25 $10.32 $10.32 $10.28 $10.28 $10.28 500
2023-07-24 $10.27 $10.27 $10.27 $10.27 $10.27 55
2023-07-21 $10.27 $10.27 $10.27 $10.27 $10.27 200
2023-07-20 $10.27 $10.27 $10.27 $10.27 $10.27 231
2023-07-19 $10.22 $10.22 $10.22 $10.22 $10.22 76
2023-07-18 $10.22 $10.22 $10.22 $10.22 $10.22 0
2023-07-17 $10.22 $10.22 $10.22 $10.22 $10.22 200
2023-07-14 $10.24 $10.24 $10.24 $10.24 $10.24 0
2023-07-13 $10.24 $10.24 $10.24 $10.24 $10.24 0
2023-07-12 $10.24 $10.24 $10.24 $10.24 $10.24 0
2023-07-11 $10.24 $10.24 $10.24 $10.24 $10.24 0
2023-07-10 $10.24 $10.24 $10.24 $10.24 $10.24 0
2023-07-07 $10.24 $10.24 $10.24 $10.24 $10.24 500
2023-07-06 $10.20 $10.20 $10.20 $10.20 $10.20 0
2023-07-05 $10.20 $10.20 $10.20 $10.20 $10.20 84
2023-07-03 $10.20 $10.20 $10.20 $10.20 $10.20 0
2023-06-30 $10.21 $10.24 $10.20 $10.20 $10.20 2,874
2023-06-29 $10.20 $10.20 $10.20 $10.20 $10.20 0
2023-06-28 $10.21 $10.22 $10.20 $10.20 $10.20 3,080
2023-06-27 $10.21 $10.21 $10.21 $10.21 $10.21 247
2023-06-26 $10.21 $10.21 $10.21 $10.21 $10.21 0
2023-06-23 $10.21 $10.21 $10.21 $10.21 $10.21 106
2023-06-22 $10.28 $10.28 $10.21 $10.26 $10.26 2,877
2023-06-21 $10.22 $11.04 $10.21 $10.25 $10.25 6,557
2023-06-20 $10.20 $10.24 $10.17 $10.23 $10.23 2,503
2023-06-16 $10.09 $10.21 $10.09 $10.20 $10.20 6,448
2023-06-15 $10.07 $10.28 $9.74 $10.03 $10.03 30,264
2023-06-14 $10.18 $10.35 $10.04 $10.19 $10.19 14,183
2023-06-13 $10.15 $10.19 $10.15 $10.19 $10.19 25,885
2023-06-12 $10.15 $10.15 $10.15 $10.15 $10.15 570
2023-06-09 $10.15 $10.21 $10.15 $10.21 $10.21 11,112
2023-06-08 $10.19 $10.19 $10.19 $10.19 $10.19 0
2023-06-07 $10.19 $10.19 $10.19 $10.19 $10.19 0
2023-06-06 $10.18 $10.59 $10.18 $10.19 $10.19 2,466
2023-06-05 $10.26 $10.26 $10.26 $10.26 $10.26 281
2023-06-02 $10.26 $10.27 $10.21 $10.26 $10.26 1,245
2023-06-01 $10.32 $10.57 $10.18 $10.24 $10.24 3,461
2023-05-31 $10.24 $10.24 $10.24 $10.24 $10.24 0
2023-05-30 $10.22 $10.24 $10.20 $10.24 $10.24 1,303
2023-05-26 $10.71 $10.71 $10.18 $10.18 $10.18 300
2023-05-25 $10.23 $10.23 $10.23 $10.23 $10.23 0
2023-05-24 $10.23 $10.23 $10.23 $10.23 $10.23 0
2023-05-23 $10.43 $10.43 $10.23 $10.23 $10.23 200
2023-05-22 $10.43 $10.58 $10.19 $10.22 $10.22 2,911
2023-05-19 $10.22 $10.22 $10.20 $10.22 $10.22 5,913
2023-05-18 $10.19 $10.70 $10.18 $10.20 $10.20 3,200
2023-05-17 $10.72 $10.72 $10.18 $10.21 $10.21 4,177
2023-05-16 $10.66 $10.66 $10.16 $10.23 $10.23 1,500
2023-05-15 $10.16 $10.66 $10.16 $10.34 $10.34 5,629
2023-05-12 $10.18 $10.68 $10.15 $10.21 $10.21 11,200
2023-05-11 $10.30 $10.70 $10.17 $10.32 $10.32 5,500
2023-05-10 $10.19 $10.22 $10.17 $10.20 $10.20 2,803
2023-05-09 $10.18 $10.18 $10.18 $10.18 $10.18 0
2023-05-08 $10.18 $10.20 $10.18 $10.18 $10.18 11,200
2023-05-05 $10.15 $10.15 $10.15 $10.15 $10.15 100
2023-05-04 $10.16 $10.16 $10.16 $10.16 $10.16 100
2023-05-03 $10.14 $10.14 $10.14 $10.14 $10.14 0
2023-05-02 $10.14 $10.14 $10.14 $10.14 $10.14 100
2023-05-01 $10.21 $10.21 $10.21 $10.21 $10.21 0
2023-04-28 $10.21 $10.21 $10.21 $10.21 $10.21 0
2023-04-27 $10.21 $10.21 $10.21 $10.21 $10.21 0
2023-04-26 $10.21 $10.21 $10.21 $10.21 $10.21 800
2023-04-25 $10.21 $10.21 $10.21 $10.21 $10.21 600
2023-04-24 $10.21 $10.21 $10.21 $10.21 $10.21 700
2023-04-21 $10.21 $10.21 $10.21 $10.21 $10.21 300
2023-04-20 $10.21 $10.21 $10.21 $10.21 $10.21 0
2023-04-19 $10.21 $10.21 $10.21 $10.21 $10.21 0
2023-04-18 $10.21 $10.21 $10.21 $10.21 $10.21 1,400
2023-04-17 $10.21 $10.21 $10.21 $10.21 $10.21 800
2023-04-14 $10.21 $10.21 $10.21 $10.21 $10.21 100
2023-04-13 $10.21 $10.21 $10.21 $10.21 $10.21 100
2023-04-12 $10.21 $10.21 $10.21 $10.21 $10.21 2,100
2023-04-11 $10.21 $10.21 $10.21 $10.21 $10.21 0
2023-04-10 $10.21 $10.21 $10.21 $10.21 $10.21 0
2023-04-06 $10.21 $10.21 $10.21 $10.21 $10.21 100
2023-04-05 $10.20 $10.20 $10.20 $10.20 $10.20 0
2023-04-04 $10.20 $10.20 $10.20 $10.20 $10.20 100
2023-04-03 $10.20 $10.20 $10.20 $10.20 $10.20 0
2023-03-31 $10.20 $10.20 $10.20 $10.20 $10.20 0
2023-03-30 $10.20 $10.20 $10.20 $10.20 $10.20 0
2023-03-29 $10.20 $10.20 $10.20 $10.20 $10.20 150
2023-03-28 $10.14 $10.22 $10.14 $10.22 $10.22 850
2023-03-27 $10.16 $10.16 $10.16 $10.16 $10.16 0
2023-03-24 $10.16 $10.16 $10.16 $10.16 $10.16 0
2023-03-23 $10.16 $10.17 $10.16 $10.16 $10.16 1,300
2023-03-22 $10.14 $10.14 $10.14 $10.14 $10.14 0
2023-03-21 $10.14 $10.14 $10.14 $10.14 $10.14 0
2023-03-20 $10.14 $10.14 $10.14 $10.14 $10.14 0
2023-03-17 $10.14 $10.14 $10.14 $10.14 $10.14 100
2023-03-16 $10.15 $10.15 $10.15 $10.15 $10.15 0
2023-03-15 $10.14 $10.15 $10.14 $10.15 $10.15 500
2023-03-14 $9.87 $10.17 $9.87 $10.16 $10.16 1,670
2023-03-13 $10.29 $10.29 $10.29 $10.29 $10.29 0
2023-03-10 $10.29 $10.29 $10.29 $10.29 $10.29 200
2023-03-09 $10.13 $10.13 $10.13 $10.13 $10.13 0
2023-03-08 $10.17 $10.17 $10.13 $10.13 $10.13 1,100
2023-03-07 $10.15 $10.15 $10.15 $10.15 $10.15 0
2023-03-06 $10.15 $10.15 $10.15 $10.15 $10.15 0
2023-03-03 $10.15 $10.15 $10.15 $10.15 $10.15 0
2023-03-02 $10.15 $10.15 $10.15 $10.15 $10.15 0
2023-03-01 $10.15 $10.15 $10.15 $10.15 $10.15 0
2023-02-28 $10.15 $10.15 $10.15 $10.15 $10.15 1,200
2023-02-27 $10.13 $10.13 $10.13 $10.13 $10.13 250
2023-02-24 $10.12 $10.15 $10.12 $10.15 $10.15 1,100
2023-02-23 $10.03 $10.03 $10.03 $10.03 $10.03 0
2023-02-22 $10.03 $10.03 $10.03 $10.03 $10.03 0
2023-02-21 $10.03 $10.03 $10.03 $10.03 $10.03 0
2023-02-17 $10.03 $10.03 $10.03 $10.03 $10.03 0
2023-02-16 $10.03 $10.03 $10.03 $10.03 $10.03 0
2023-02-15 $10.03 $10.03 $10.03 $10.03 $10.03 0
2023-02-14 $10.03 $10.03 $10.03 $10.03 $10.03 0
2023-02-13 $10.03 $10.03 $10.03 $10.03 $10.03 0
2023-02-10 $10.03 $10.03 $10.03 $10.03 $10.03 0
2023-02-09 $10.03 $10.03 $10.03 $10.03 $10.03 0
2023-02-08 $10.03 $10.03 $10.03 $10.03 $10.03 0
2023-02-07 $10.03 $10.03 $10.03 $10.03 $10.03 1,030
2023-02-06 $10.03 $10.03 $10.01 $10.03 $10.03 537
2023-02-03 $10.11 $10.11 $10.11 $10.11 $10.11 0
2023-02-02 $10.11 $10.11 $10.11 $10.11 $10.11 0
2023-02-01 $10.11 $10.11 $10.11 $10.11 $10.11 0
2023-01-31 $10.11 $10.11 $10.11 $10.11 $10.11 20
2023-01-30 $10.11 $10.11 $10.11 $10.11 $10.11 0
2023-01-27 $10.11 $10.11 $10.11 $10.11 $10.11 0
2023-01-26 $10.11 $10.11 $10.11 $10.11 $10.11 0
2023-01-25 $10.11 $10.11 $10.11 $10.11 $10.11 0
2023-01-24 $10.11 $10.11 $10.11 $10.11 $10.11 0
2023-01-23 $10.11 $10.11 $10.11 $10.11 $10.11 0
2023-01-20 $10.11 $10.11 $10.11 $10.11 $10.11 0
2023-01-19 $10.11 $10.11 $10.11 $10.11 $10.11 0
2023-01-18 $10.11 $10.11 $10.11 $10.11 $10.11 0
2023-01-17 $10.11 $10.11 $10.11 $10.11 $10.11 901
2023-01-13 $9.99 $9.99 $9.99 $9.99 $9.99 0
2023-01-12 $9.99 $9.99 $9.99 $9.99 $9.99 0
2023-01-11 $9.99 $9.99 $9.99 $9.99 $9.99 0
2023-01-10 $9.97 $9.99 $9.97 $9.99 $9.99 1,409
2023-01-09 $10.01 $10.01 $10.01 $10.01 $10.01 0
2023-01-06 $10.01 $10.01 $10.01 $10.01 $10.01 0
2023-01-05 $9.94 $10.01 $9.93 $10.01 $10.01 5,161
2023-01-04 $10.00 $10.00 $10.00 $10.00 $10.00 0
2023-01-03 $10.00 $10.00 $10.00 $10.00 $10.00 0
2022-12-30 $9.98 $10.00 $9.98 $10.00 $10.00 1,066
2022-12-29 $9.95 $10.00 $9.95 $10.00 $10.00 899
2022-12-28 $9.93 $9.93 $9.93 $9.93 $9.93 0
2022-12-27 $9.93 $9.93 $9.93 $9.93 $9.93 1
2022-12-23 $9.93 $9.93 $9.93 $9.93 $9.93 10
2022-12-22 $9.93 $9.93 $9.93 $9.93 $9.93 0
2022-12-21 $9.82 $9.97 $9.82 $9.93 $9.93 1,400
2022-12-20 $10.02 $10.02 $10.02 $10.02 $10.02 2
2022-12-19 $10.02 $10.02 $10.02 $10.02 $10.02 150
2022-12-16 $10.00 $10.00 $9.85 $9.85 $9.85 302
2022-12-15 $9.92 $9.92 $9.92 $9.92 $9.92 0
2022-12-14 $9.92 $9.92 $9.92 $9.92 $9.92 0
2022-12-13 $10.05 $10.05 $9.92 $9.92 $9.92 900
2022-12-12 $10.57 $10.57 $10.57 $10.57 $10.57 500
2022-12-09 $9.65 $10.11 $9.62 $10.10 $10.10 5,900
2022-12-08 $10.11 $10.11 $10.02 $10.11 $10.11 10,658
2022-12-07 $10.10 $10.12 $10.10 $10.12 $10.12 181,655
2022-12-06 $10.04 $10.04 $10.04 $10.04 $10.04 0
2022-12-05 $10.04 $10.04 $10.04 $10.04 $10.04 0
2022-12-02 $10.04 $10.04 $10.04 $10.04 $10.04 0
2022-12-01 $10.04 $10.04 $10.04 $10.04 $10.04 69,590
2022-11-30 $10.04 $10.05 $10.04 $10.04 $10.04 20,800
2022-11-29 $10.09 $10.09 $10.07 $10.07 $10.07 300
2022-11-28 $10.05 $10.05 $10.05 $10.05 $10.05 0
2022-11-25 $10.05 $10.05 $10.05 $10.05 $10.05 41
2022-11-23 $10.05 $10.05 $10.05 $10.05 $10.05 0
2022-11-22 $10.02 $10.17 $10.02 $10.05 $10.05 1,200
2022-11-21 $10.03 $10.03 $10.03 $10.03 $10.03 200
2022-11-18 $10.03 $10.03 $10.03 $10.03 $10.03 0
2022-11-17 $10.03 $10.03 $10.03 $10.03 $10.03 0
2022-11-16 $10.03 $10.03 $10.03 $10.03 $10.03 0
2022-11-15 $10.03 $10.03 $10.03 $10.03 $10.03 0
2022-11-14 $10.03 $10.04 $10.02 $10.03 $10.03 33,499
2022-11-11 $10.05 $10.05 $10.05 $10.05 $10.05 0
2022-11-10 $10.05 $10.05 $10.05 $10.05 $10.05 0
2022-11-09 $10.05 $10.05 $10.05 $10.05 $10.05 84
2022-11-08 $10.04 $10.06 $10.04 $10.05 $10.05 6,105
2022-11-07 $10.01 $10.01 $10.01 $10.01 $10.01 0
2022-11-04 $10.01 $10.01 $10.01 $10.01 $10.01 0
2022-11-03 $10.01 $10.01 $10.01 $10.01 $10.01 200
2022-11-02 $10.00 $10.00 $10.00 $10.00 $10.00 2,000
2022-11-01 $10.00 $10.00 $10.00 $10.00 $10.00 0
2022-10-31 $10.00 $10.00 $10.00 $10.00 $10.00 200
2022-10-28 $10.00 $10.01 $10.00 $10.01 $10.01 2,780
2022-10-27 $10.22 $10.22 $10.02 $10.02 $10.02 400
2022-10-26 $10.49 $10.49 $10.49 $10.49 $10.49 200
2022-10-25 $10.00 $10.00 $10.00 $10.00 $10.00 700
2022-10-24 $9.99 $9.99 $9.99 $9.99 $9.99 5,400
2022-10-21 $9.98 $9.99 $9.98 $9.99 $9.99 1,420
2022-10-20 $9.98 $9.98 $9.98 $9.98 $9.98 0
2022-10-19 $9.97 $9.98 $9.97 $9.98 $9.98 6,250
2022-10-18 $9.97 $9.97 $9.97 $9.97 $9.97 0
2022-10-17 $9.97 $9.97 $9.97 $9.97 $9.97 0
2022-10-14 $9.97 $9.97 $9.97 $9.97 $9.97 0
2022-10-13 $9.97 $9.97 $9.97 $9.97 $9.97 200
2022-10-12 $9.97 $9.98 $9.97 $9.97 $9.97 5,450
2022-10-11 $9.97 $9.97 $9.97 $9.97 $9.97 500
2022-10-10 $10.04 $10.47 $9.97 $9.97 $9.97 1,921
2022-10-07 $9.96 $9.96 $9.96 $9.96 $9.96 0
2022-10-06 $9.96 $9.96 $9.96 $9.96 $9.96 0
2022-10-05 $9.95 $9.96 $9.95 $9.96 $9.96 2,526
2022-10-04 $9.96 $9.96 $9.96 $9.96 $9.96 12,029
2022-10-03 $9.95 $9.95 $9.95 $9.95 $9.95 11,614
2022-09-30 $10.00 $10.00 $10.00 $10.00 $10.00 600
2022-09-29 $9.90 $9.95 $9.90 $9.94 $9.94 2,650
2022-09-28 $9.94 $9.94 $9.94 $9.94 $9.94 0
2022-09-27 $9.94 $9.94 $9.94 $9.94 $9.94 0
2022-09-26 $9.94 $9.94 $9.94 $9.94 $9.94 0
2022-09-23 $9.94 $9.94 $9.94 $9.94 $9.94 0
2022-09-22 $9.94 $9.94 $9.94 $9.94 $9.94 0
2022-09-21 $9.94 $9.94 $9.94 $9.94 $9.94 0
2022-09-20 $9.94 $9.94 $9.93 $9.94 $9.94 300
2022-09-19 $9.94 $9.99 $9.93 $9.93 $9.93 1,202
2022-09-16 $9.95 $9.95 $9.95 $9.95 $9.95 0
2022-09-15 $9.94 $9.95 $9.94 $9.95 $9.95 10,617
2022-09-14 $9.94 $9.94 $9.94 $9.94 $9.94 200
2022-09-13 $9.93 $9.93 $9.93 $9.93 $9.93 0
2022-09-12 $9.93 $9.93 $9.93 $9.93 $9.93 1,028
2022-09-09 $9.95 $9.95 $9.90 $9.92 $9.92 2,282
2022-09-08 $10.38 $10.38 $10.38 $10.38 $10.38 0
2022-09-07 $10.38 $10.38 $10.38 $10.38 $10.38 900
2022-09-06 $9.92 $9.92 $9.92 $9.92 $9.92 500
2022-09-02 $9.93 $10.26 $9.92 $9.92 $9.92 3,600
2022-09-01 $9.91 $9.91 $9.91 $9.91 $9.91 43
2022-08-31 $9.91 $9.91 $9.91 $9.91 $9.91 0
2022-08-30 $9.92 $9.92 $9.91 $9.91 $9.91 1,100
2022-08-29 $9.91 $9.91 $9.91 $9.91 $9.91 0
2022-08-26 $9.91 $9.91 $9.91 $9.91 $9.91 0
2022-08-25 $9.91 $9.91 $9.91 $9.91 $9.91 306
2022-08-24 $9.91 $9.91 $9.91 $9.91 $9.91 100
2022-08-23 $9.92 $9.92 $9.92 $9.92 $9.92 0
2022-08-22 $9.92 $9.92 $9.92 $9.92 $9.92 20
2022-08-19 $9.92 $9.92 $9.92 $9.92 $9.92 0
2022-08-18 $9.92 $9.92 $9.92 $9.92 $9.92 0
2022-08-17 $9.94 $9.94 $9.92 $9.92 $9.92 800
2022-08-16 $9.92 $9.92 $9.92 $9.92 $9.92 0
2022-08-15 $9.92 $9.93 $9.92 $9.92 $9.92 1,491
2022-08-12 $9.92 $9.92 $9.92 $9.92 $9.92 0
2022-08-11 $9.92 $9.92 $9.92 $9.92 $9.92 0
2022-08-10 $9.92 $9.92 $9.92 $9.92 $9.92 0
2022-08-09 $9.92 $9.92 $9.92 $9.92 $9.92 0
2022-08-08 $9.92 $9.92 $9.92 $9.92 $9.92 15
2022-08-05 $9.92 $9.92 $9.92 $9.92 $9.92 0
2022-08-04 $9.92 $9.92 $9.92 $9.92 $9.92 0
2022-08-03 $9.92 $9.92 $9.92 $9.92 $9.92 0
2022-08-02 $9.87 $9.93 $9.87 $9.92 $9.92 1,320
2022-08-01 $9.84 $9.84 $9.84 $9.84 $9.84 100
2022-07-29 $9.91 $9.91 $9.90 $9.90 $9.90 770
2022-07-28 $9.91 $9.91 $9.91 $9.91 $9.91 190
2022-07-27 $9.96 $9.96 $9.96 $9.96 $9.96 0
2022-07-26 $9.96 $9.96 $9.96 $9.96 $9.96 0
2022-07-25 $9.96 $9.96 $9.96 $9.96 $9.96 0
2022-07-22 $9.96 $9.96 $9.96 $9.96 $9.96 5,000
2022-07-21 $9.91 $9.91 $9.91 $9.91 $9.91 400
2022-07-20 $9.91 $9.91 $9.89 $9.89 $9.89 2,787
2022-07-19 $9.93 $9.93 $9.93 $9.93 $9.93 0
2022-07-18 $9.93 $9.93 $9.93 $9.93 $9.93 200
2022-07-15 $9.89 $9.91 $9.89 $9.89 $9.89 3,212
2022-07-14 $9.91 $9.91 $9.91 $9.91 $9.91 357
2022-07-13 $9.88 $9.88 $9.88 $9.88 $9.88 0
2022-07-12 $9.88 $9.88 $9.88 $9.88 $9.88 0
2022-07-11 $9.88 $9.88 $9.88 $9.88 $9.88 220
2022-07-08 $9.89 $9.89 $9.89 $9.89 $9.89 0
2022-07-07 $9.89 $9.89 $9.89 $9.89 $9.89 0
2022-07-06 $9.88 $9.89 $9.88 $9.89 $9.89 11,068
2022-07-05 $9.89 $9.89 $9.89 $9.89 $9.89 100
2022-07-01 $9.86 $9.88 $9.86 $9.88 $9.88 420
2022-06-30 $9.87 $10.03 $9.87 $9.87 $9.87 3,400
2022-06-29 $9.87 $9.87 $9.87 $9.87 $9.87 0
2022-06-28 $9.87 $9.87 $9.87 $9.87 $9.87 100
2022-06-27 $9.87 $9.94 $9.87 $9.89 $9.89 1,301
2022-06-24 $9.87 $9.87 $9.87 $9.87 $9.87 0
2022-06-23 $9.87 $9.87 $9.87 $9.87 $9.87 2,196
2022-06-22 $9.85 $9.87 $9.85 $9.87 $9.87 30,749
2022-06-21 $9.86 $9.86 $9.86 $9.86 $9.86 0
2022-06-17 $9.86 $9.86 $9.86 $9.86 $9.86 1
2022-06-16 $9.86 $9.86 $9.86 $9.86 $9.86 205
2022-06-15 $9.89 $9.89 $9.89 $9.89 $9.89 0
2022-06-14 $9.89 $9.89 $9.89 $9.89 $9.89 607
2022-06-13 $9.88 $9.88 $9.88 $9.88 $9.88 64
2022-06-10 $9.88 $9.88 $9.88 $9.88 $9.88 0
2022-06-09 $9.88 $9.88 $9.88 $9.88 $9.88 0
2022-06-08 $9.88 $9.88 $9.88 $9.88 $9.88 6
2022-06-07 $9.88 $9.88 $9.88 $9.88 $9.88 0
2022-06-06 $9.88 $9.88 $9.88 $9.88 $9.88 54,601
2022-06-03 $9.86 $9.86 $9.86 $9.86 $9.86 0
2022-06-02 $9.86 $9.86 $9.86 $9.86 $9.86 0
2022-06-01 $9.86 $9.86 $9.86 $9.86 $9.86 75
2022-05-31 $9.86 $9.86 $9.86 $9.86 $9.86 0
2022-05-27 $9.86 $9.86 $9.86 $9.86 $9.86 0
2022-05-26 $9.86 $9.86 $9.86 $9.86 $9.86 0
2022-05-25 $9.86 $9.86 $9.86 $9.86 $9.86 0
2022-05-24 $9.86 $9.86 $9.86 $9.86 $9.86 0
2022-05-23 $9.86 $9.86 $9.86 $9.86 $9.86 300
2022-05-20 $9.86 $9.86 $9.86 $9.86 $9.86 0
2022-05-19 $9.86 $9.86 $9.86 $9.86 $9.86 0
2022-05-18 $9.86 $9.86 $9.86 $9.86 $9.86 0
2022-05-17 $9.86 $9.86 $9.86 $9.86 $9.86 0
2022-05-16 $9.86 $9.86 $9.86 $9.86 $9.86 266,640
2022-05-13 $9.86 $9.86 $9.86 $9.86 $9.86 110
2022-05-12 $9.86 $9.86 $9.86 $9.86 $9.86 0
2022-05-11 $9.86 $9.86 $9.86 $9.86 $9.86 500
2022-05-10 $9.90 $9.90 $9.90 $9.90 $9.90 0
2022-05-09 $9.90 $9.90 $9.90 $9.90 $9.90 240
2022-05-06 $9.93 $9.93 $9.93 $9.93 $9.93 0
2022-05-05 $9.93 $9.93 $9.93 $9.93 $9.93 3,000
2022-05-04 $9.94 $9.94 $9.94 $9.94 $9.94 0
2022-05-03 $9.94 $9.94 $9.94 $9.94 $9.94 10
2022-05-02 $9.94 $9.94 $9.94 $9.94 $9.94 20
2022-04-29 $9.94 $9.94 $9.94 $9.94 $9.94 0
2022-04-28 $9.94 $9.94 $9.94 $9.94 $9.94 0
2022-04-27 $9.95 $9.95 $9.93 $9.94 $9.94 1,600
2022-04-26 $9.95 $9.95 $9.93 $9.93 $9.93 2,790
2022-04-25 $9.94 $9.94 $9.94 $9.94 $9.94 0
2022-04-22 $9.94 $9.95 $9.93 $9.94 $9.94 3,009
2022-04-21 $9.93 $9.93 $9.93 $9.93 $9.93 335
2022-04-20 $9.93 $9.93 $9.93 $9.93 $9.93 413
2022-04-19 $9.93 $9.93 $9.87 $9.93 $9.93 690
2022-04-18 $9.89 $9.94 $9.89 $9.93 $9.93 612
2022-04-14 $9.93 $9.93 $9.93 $9.93 $9.93 200
2022-04-13 $9.88 $9.93 $9.88 $9.93 $9.93 754
2022-04-12 $9.89 $9.93 $9.87 $9.93 $9.93 2,852
2022-04-11 $9.92 $9.92 $9.92 $9.92 $9.92 0
2022-04-08 $9.92 $9.92 $9.92 $9.92 $9.92 0
2022-04-07 $9.93 $9.93 $9.92 $9.92 $9.92 657
2022-04-06 $9.91 $9.91 $9.91 $9.91 $9.91 4,000
2022-04-05 $9.93 $9.93 $9.93 $9.93 $9.93 0
2022-04-04 $9.93 $9.93 $9.93 $9.93 $9.93 0
2022-04-01 $9.95 $9.96 $9.93 $9.93 $9.93 7,196
2022-03-31 $9.87 $9.94 $9.86 $9.92 $9.92 124,947
2022-03-30 $9.95 $9.96 $9.93 $9.96 $9.96 3,064
2022-03-29 $9.96 $9.96 $9.96 $9.96 $9.96 910
2022-03-28 $10.00 $10.00 $9.99 $9.99 $9.99 940
2022-03-25 $9.93 $10.08 $9.93 $10.06 $10.06 7,728
2022-03-24 $9.94 $9.96 $9.93 $9.96 $9.96 17,290
2022-03-23 $9.92 $9.92 $9.92 $9.92 $9.92 20
2022-03-22 $9.94 $9.94 $9.92 $9.92 $9.92 6,150
2022-03-21 $9.88 $9.88 $9.88 $9.88 $9.88 0
2022-03-18 $9.88 $9.88 $9.88 $9.88 $9.88 0
2022-03-17 $9.88 $9.88 $9.88 $9.88 $9.88 0
2022-03-16 $9.87 $9.90 $9.86 $9.88 $9.88 4,000
2022-03-15 $9.91 $9.91 $9.91 $9.91 $9.91 0
2022-03-14 $9.91 $9.92 $9.91 $9.91 $9.91 6,622
2022-03-11 $9.91 $9.91 $9.91 $9.91 $9.91 0
2022-03-10 $9.91 $9.91 $9.91 $9.91 $9.91 100
2022-03-09 $9.90 $9.91 $9.90 $9.90 $9.90 9,860
2022-03-08 $9.93 $9.93 $9.93 $9.93 $9.93 0
2022-03-07 $9.93 $9.93 $9.93 $9.93 $9.93 0
2022-03-04 $9.93 $9.93 $9.93 $9.93 $9.93 0
2022-03-03 $9.93 $9.94 $9.93 $9.93 $9.93 19,448
2022-03-02 $9.86 $9.92 $9.86 $9.92 $9.92 1,059
2022-03-01 $9.89 $9.89 $9.89 $9.89 $9.89 3,035
2022-02-28 $9.89 $9.90 $9.89 $9.90 $9.90 10,758
2022-02-25 $9.91 $9.91 $9.91 $9.91 $9.91 159
2022-02-24 $9.92 $9.93 $9.90 $9.91 $9.91 6,275
2022-02-23 $9.92 $9.92 $9.92 $9.92 $9.92 100
2022-02-22 $9.91 $9.91 $9.91 $9.91 $9.91 100
2022-02-18 $9.93 $9.94 $9.93 $9.94 $9.94 2,961
2022-02-17 $9.94 $9.94 $9.94 $9.94 $9.94 0
2022-02-16 $9.94 $9.95 $9.94 $9.94 $9.94 2,464
2022-02-15 $9.94 $9.94 $9.94 $9.94 $9.94 2,502
2022-02-14 $9.93 $9.94 $9.92 $9.94 $9.94 9,754
2022-02-11 $9.94 $9.94 $9.94 $9.94 $9.94 10
2022-02-10 $9.93 $9.97 $9.92 $9.94 $9.94 4,149
2022-02-09 $9.93 $9.93 $9.93 $9.93 $9.93 0
2022-02-08 $10.00 $10.00 $9.92 $9.93 $9.93 1,994
2022-02-07 $9.93 $9.93 $9.93 $9.93 $9.93 249
2022-02-04 $9.93 $9.93 $9.93 $9.93 $9.93 10
2022-02-03 $9.93 $9.93 $9.93 $9.93 $9.93 403
2022-02-02 $9.91 $9.91 $9.91 $9.91 $9.91 200
2022-02-01 $9.90 $9.90 $9.90 $9.90 $9.90 0
2022-01-31 $9.91 $9.92 $9.90 $9.90 $9.90 3,100
2022-01-28 $9.93 $9.93 $9.93 $9.93 $9.93 270
2022-01-27 $9.95 $9.95 $9.95 $9.95 $9.95 5,500
2022-01-26 $9.96 $9.96 $9.96 $9.96 $9.96 0
2022-01-25 $9.93 $9.96 $9.92 $9.96 $9.96 8,370
2022-01-24 $9.98 $9.98 $9.93 $9.96 $9.96 1,600
2022-01-21 $9.96 $10.01 $9.96 $9.98 $9.98 2,822
2022-01-20 $10.01 $10.01 $10.01 $10.01 $10.01 900
2022-01-19 $10.03 $10.03 $10.03 $10.03 $10.03 333
2022-01-18 $10.00 $10.07 $10.00 $10.03 $10.03 2,050
2022-01-14 $10.11 $10.11 $10.11 $10.11 $10.11 0
2022-01-13 $10.11 $10.11 $10.11 $10.11 $10.11 0
2022-01-12 $10.11 $10.11 $10.11 $10.11 $10.11 200
2022-01-11 $10.06 $10.06 $10.06 $10.06 $10.06 0
2022-01-10 $10.06 $10.06 $10.06 $10.06 $10.06 1,081
2022-01-07 $10.08 $10.08 $10.08 $10.08 $10.08 2,720
2022-01-06 $10.20 $10.20 $10.04 $10.04 $10.04 3,480
2022-01-05 $10.08 $10.08 $10.08 $10.08 $10.08 400
2022-01-04 $10.14 $10.14 $10.09 $10.09 $10.09 400
2022-01-03 $10.13 $10.15 $10.08 $10.08 $10.08 8,895
2021-12-31 $10.05 $10.05 $10.05 $10.05 $10.05 12,597
2021-12-30 $10.06 $10.06 $10.06 $10.06 $10.06 0
2021-12-29 $10.05 $10.06 $10.05 $10.06 $10.06 762
2021-12-28 $10.06 $10.06 $10.01 $10.05 $10.05 975
2021-12-27 $10.09 $10.09 $10.08 $10.09 $10.09 750
2021-12-23 $10.10 $10.10 $10.10 $10.10 $10.10 0
2021-12-22 $10.10 $10.10 $10.10 $10.10 $10.10 20
2021-12-21 $10.09 $10.10 $10.09 $10.10 $10.10 924
2021-12-20 $10.01 $10.05 $10.01 $10.05 $10.05 2,448
2021-12-17 $10.08 $10.08 $10.08 $10.08 $10.08 3
2021-12-16 $10.08 $10.08 $10.08 $10.08 $10.08 300
2021-12-15 $10.10 $10.10 $10.10 $10.10 $10.10 0
2021-12-14 $10.08 $10.10 $10.00 $10.10 $10.10 5,300
2021-12-13 $10.10 $10.10 $10.10 $10.10 $10.10 112
2021-12-10 $10.08 $10.13 $10.08 $10.11 $10.11 1,225
2021-12-09 $10.20 $10.20 $10.20 $10.20 $10.20 0
2021-12-08 $10.15 $10.20 $10.15 $10.20 $10.20 5,321
2021-12-07 $10.15 $10.15 $10.14 $10.15 $10.15 1,109
2021-12-06 $10.09 $10.09 $10.09 $10.09 $10.09 900
2021-12-03 $10.11 $10.11 $10.10 $10.10 $10.10 4,091
2021-12-02 $10.15 $10.15 $10.10 $10.10 $10.10 20,884
2021-12-01 $10.18 $10.18 $10.18 $10.18 $10.18 0
2021-11-30 $10.12 $10.19 $10.09 $10.18 $10.18 15,195
2021-11-29 $10.20 $10.20 $10.15 $10.20 $10.20 708
2021-11-26 $10.20 $10.20 $10.20 $10.20 $10.20 0
2021-11-24 $10.18 $10.20 $10.16 $10.20 $10.20 900
2021-11-23 $10.19 $10.20 $10.18 $10.18 $10.18 1,000
2021-11-22 $10.18 $10.20 $10.17 $10.20 $10.20 1,198
2021-11-19 $10.15 $10.20 $10.15 $10.19 $10.19 1,100
2021-11-18 $10.16 $10.20 $10.14 $10.17 $10.17 10,204
2021-11-17 $10.15 $10.15 $10.15 $10.15 $10.15 500
2021-11-16 $10.25 $10.25 $10.25 $10.25 $10.25 205
2021-11-15 $10.36 $10.36 $10.36 $10.36 $10.36 218
2021-11-12 $10.18 $10.18 $10.18 $10.18 $10.18 34
2021-11-11 $10.23 $10.23 $10.18 $10.18 $10.18 762
2021-11-10 $10.14 $10.14 $10.14 $10.14 $10.14 2,647
2021-11-09 $10.14 $10.14 $10.14 $10.14 $10.14 65
2021-11-08 $10.14 $10.14 $10.14 $10.14 $10.14 533
2021-11-05 $10.25 $10.25 $10.25 $10.25 $10.25 0
2021-11-04 $10.25 $10.25 $10.25 $10.25 $10.25 3
2021-11-03 $10.25 $10.25 $10.25 $10.25 $10.25 0
2021-11-02 $10.25 $10.25 $10.25 $10.25 $10.25 555
2021-11-01 $10.24 $10.30 $10.08 $10.18 $10.18 11,323
2021-10-29 $10.29 $10.39 $10.05 $10.09 $10.09 4,012
2021-10-28 $9.98 $9.98 $9.98 $9.98 $9.98 183
2021-10-27 $10.17 $10.29 $10.08 $10.08 $10.08 3,900
2021-10-26 $10.25 $10.30 $10.08 $10.10 $10.10 32,788
2021-10-25 $10.05 $10.10 $10.05 $10.08 $10.08 96,829
2021-10-22 $10.15 $10.20 $10.01 $10.03 $10.03 414,270
2021-10-21 $10.16 $10.20 $10.00 $10.10 $10.10 3,030
2021-10-20 $9.99 $10.10 $9.99 $10.10 $10.10 400
2021-10-19 $10.01 $10.01 $10.01 $10.01 $10.01 500
2021-10-18 $10.04 $10.05 $10.04 $10.05 $10.05 375
2021-10-15 $9.96 $10.09 $9.96 $10.09 $10.09 27,295
2021-10-14 $10.07 $10.39 $9.98 $10.03 $10.03 6,905
2021-10-13 $10.20 $10.20 $9.96 $10.05 $10.05 16,599
2021-10-12 $10.23 $10.26 $10.00 $10.05 $10.05 11,700
2021-10-11 $10.38 $10.38 $9.96 $10.01 $10.01 1,046
2021-10-08 $10.07 $10.08 $9.99 $10.05 $10.05 15,600
2021-10-07 $10.03 $10.07 $10.02 $10.07 $10.07 21,100
2021-10-06 $10.01 $10.01 $10.01 $10.01 $10.01 224,422
2021-10-05 $10.02 $10.02 $10.02 $10.02 $10.02 1,079
2021-10-04 $10.03 $10.03 $10.03 $10.03 $10.03 1,296
2021-10-01 $10.06 $10.08 $9.95 $10.08 $10.08 9,974
2021-09-30 $10.00 $10.02 $10.00 $10.02 $10.02 1,471
2021-09-29 $10.05 $10.05 $10.03 $10.04 $10.04 2,400
2021-09-28 $10.04 $10.04 $10.02 $10.04 $10.04 2,000
2021-09-27 $10.00 $10.00 $9.98 $9.98 $9.98 300
2021-09-24 $10.04 $10.04 $10.04 $10.04 $10.04 110
2021-09-23 $10.01 $10.01 $10.01 $10.01 $10.01 1
2021-09-22 $10.01 $10.01 $10.01 $10.01 $10.01 300
2021-09-21 $9.98 $9.98 $9.98 $9.98 $9.98 0
2021-09-20 $9.98 $9.98 $9.98 $9.98 $9.98 535
2021-09-17 $9.96 $9.96 $9.96 $9.96 $9.96 1,550
2021-09-16 $9.99 $10.00 $9.99 $10.00 $10.00 200
2021-09-15 $9.99 $9.99 $9.99 $9.99 $9.99 300
2021-09-14 $9.99 $9.99 $9.99 $9.99 $9.99 100
2021-09-13 $9.93 $10.00 $9.93 $9.99 $9.99 2,776
2021-09-10 $10.01 $10.01 $10.01 $10.01 $10.01 205
2021-09-09 $9.91 $9.91 $9.91 $9.91 $9.91 0
2021-09-08 $9.91 $9.91 $9.91 $9.91 $9.91 0
2021-09-07 $9.90 $9.91 $9.90 $9.91 $9.91 300
2021-09-03 $9.98 $10.01 $9.94 $10.01 $10.01 18,732
2021-09-02 $10.01 $10.01 $10.01 $10.01 $10.01 10
2021-09-01 $10.03 $10.03 $10.01 $10.01 $10.01 924
2021-08-31 $9.99 $10.03 $9.99 $10.03 $10.03 3,963
2021-08-30 $10.01 $10.01 $9.98 $9.98 $9.98 1,900
2021-08-27 $10.01 $10.04 $10.00 $10.04 $10.04 8,908
2021-08-26 $9.90 $10.04 $9.90 $10.04 $10.04 8,583
2021-08-25 $9.97 $9.97 $9.97 $9.97 $9.97 0
2021-08-24 $10.00 $10.00 $9.97 $9.97 $9.97 617
2021-08-23 $10.00 $10.00 $10.00 $10.00 $10.00 250
2021-08-20 $9.97 $9.97 $9.97 $9.97 $9.97 27,473
2021-08-19 $10.00 $10.00 $9.97 $9.99 $9.99 37,787
2021-08-18 $10.02 $10.05 $10.02 $10.05 $10.05 638
2021-08-17 $10.04 $10.07 $10.04 $10.04 $10.04 6,048
2021-08-16 $10.05 $10.05 $10.05 $10.05 $10.05 1
2021-08-13 $10.03 $10.06 $10.03 $10.05 $10.05 3,599
2021-08-12 $10.05 $10.05 $10.05 $10.05 $10.05 0
2021-08-11 $10.05 $10.05 $10.05 $10.05 $10.05 5
2021-08-10 $10.05 $10.05 $10.05 $10.05 $10.05 249
2021-08-09 $10.06 $10.12 $10.04 $10.04 $10.04 10,508
2021-08-06 $10.10 $10.10 $10.05 $10.06 $10.06 14,049
2021-08-05 $10.07 $10.08 $10.07 $10.07 $10.07 867
2021-08-04 $10.14 $10.14 $10.14 $10.14 $10.14 0
2021-08-03 $10.14 $10.14 $10.14 $10.14 $10.14 0
2021-08-02 $10.14 $10.14 $10.14 $10.14 $10.14 0
2021-07-30 $10.08 $10.14 $10.06 $10.14 $10.14 115,503
2021-07-29 $10.10 $10.10 $10.07 $10.08 $10.08 405,849
2021-07-28 $10.07 $10.11 $10.07 $10.10 $10.10 4,310
2021-07-27 $10.10 $10.10 $10.10 $10.10 $10.10 700
2021-07-26 $10.11 $10.11 $10.07 $10.11 $10.11 8,990
2021-07-23 $10.10 $10.15 $10.10 $10.15 $10.15 694
2021-07-22 $10.12 $10.15 $10.08 $10.15 $10.15 53,075
2021-07-21 $10.16 $10.16 $10.16 $10.16 $10.16 100
2021-07-20 $10.14 $10.16 $10.14 $10.16 $10.16 5,160
2021-07-19 $10.13 $10.14 $10.08 $10.09 $10.09 79,600
2021-07-16 $10.18 $10.18 $10.15 $10.15 $10.15 2,450
2021-07-15 $10.20 $10.20 $10.20 $10.20 $10.20 0
2021-07-14 $10.17 $10.20 $10.17 $10.20 $10.20 56,783
2021-07-13 $10.17 $10.17 $10.17 $10.17 $10.17 240
2021-07-12 $10.18 $10.18 $10.18 $10.18 $10.18 100
2021-07-09 $10.17 $10.19 $10.14 $10.19 $10.19 8,811
2021-07-08 $10.13 $10.17 $10.13 $10.17 $10.17 1,838
2021-07-07 $10.16 $10.16 $10.16 $10.16 $10.16 200
2021-07-06 $10.16 $10.17 $10.12 $10.17 $10.17 7,584
2021-07-02 $10.17 $10.17 $10.15 $10.16 $10.16 49,986
2021-07-01 $10.15 $10.17 $10.15 $10.17 $10.17 6,292
2021-06-30 $10.14 $10.19 $10.14 $10.19 $10.19 17,651
2021-06-29 $10.18 $10.18 $10.18 $10.18 $10.18 17
2021-06-28 $10.22 $10.23 $10.18 $10.18 $10.18 7,844
2021-06-25 $10.22 $10.22 $10.22 $10.22 $10.22 0
2021-06-24 $10.22 $10.22 $10.22 $10.22 $10.22 1
2021-06-23 $10.21 $10.22 $10.16 $10.22 $10.22 528
2021-06-22 $10.17 $10.17 $10.17 $10.17 $10.17 2,010
2021-06-21 $10.22 $10.22 $10.22 $10.22 $10.22 50
2021-06-18 $10.14 $10.22 $10.14 $10.22 $10.22 1,350
2021-06-17 $10.15 $10.16 $10.15 $10.16 $10.16 1,004
2021-06-16 $10.19 $10.20 $10.14 $10.14 $10.14 16,100
2021-06-15 $10.16 $10.18 $10.14 $10.15 $10.15 3,093
2021-06-14 $10.12 $10.16 $10.12 $10.14 $10.14 7,000
2021-06-11 $10.10 $10.10 $10.10 $10.10 $10.10 0
2021-06-10 $10.04 $10.11 $10.04 $10.10 $10.10 24,954
2021-06-09 $10.07 $10.10 $10.03 $10.03 $10.03 76,700
2021-06-08 $10.01 $10.10 $10.01 $10.05 $10.05 265,488
2021-06-07 $9.90 $10.04 $9.90 $10.03 $10.03 569,726
2021-06-04 $10.02 $10.05 $10.01 $10.02 $10.02 100,491
2021-06-03 $10.01 $10.05 $10.01 $10.05 $10.05 126,995
2021-06-02 $10.08 $10.08 $10.01 $10.02 $10.02 64,800
2021-06-01 $10.05 $10.07 $10.03 $10.03 $10.03 29,100
2021-05-28 $10.00 $10.06 $9.98 $10.00 $10.00 141,000
2021-05-27 $10.00 $10.00 $9.98 $10.00 $10.00 3,286
2021-05-26 $10.00 $10.00 $10.00 $10.00 $10.00 78
2021-05-25 $9.99 $10.00 $9.99 $10.00 $10.00 1,200
2021-05-24 $10.04 $10.04 $9.98 $10.00 $10.00 2,028
2021-05-21 $9.97 $10.00 $9.97 $10.00 $10.00 2,150
2021-05-20 $9.97 $10.02 $9.97 $9.98 $9.98 3,295
2021-05-19 $10.00 $10.00 $9.98 $9.98 $9.98 330
2021-05-18 $9.97 $10.02 $9.93 $10.02 $10.02 56,840
2021-05-17 $10.01 $10.02 $9.95 $9.97 $9.97 107,592
2021-05-14 $10.07 $10.07 $10.02 $10.03 $10.03 6,010
2021-05-13 $10.08 $10.13 $10.05 $10.07 $10.07 3,432
2021-05-12 $10.01 $10.08 $10.01 $10.06 $10.06 8,431
2021-05-11 $10.08 $10.08 $10.04 $10.06 $10.06 103,300
2021-05-10 $10.10 $10.10 $10.07 $10.08 $10.08 35,516
2021-05-07 $10.04 $10.15 $10.02 $10.10 $10.10 138,109
2021-05-06 $10.19 $10.19 $10.19 $10.19 $10.19 28
2021-05-04 $10.02 $10.15 $10.02 $10.15 $10.15 24,308
2021-05-03 $10.10 $10.10 $10.01 $10.02 $10.02 248,741
2021-04-30 $10.11 $10.14 $10.10 $10.10 $10.10 3,527
2021-04-29 $10.26 $10.26 $10.24 $10.25 $10.25 700
2021-04-28 $10.14 $10.14 $10.14 $10.14 $10.14 1,000
2021-04-27 $10.25 $10.26 $10.13 $10.14 $10.14 2,561
2021-04-26 $10.14 $10.26 $10.11 $10.25 $10.25 5,193
2021-04-23 $10.15 $10.16 $10.14 $10.14 $10.14 5,301
2021-04-22 $10.15 $10.15 $10.15 $10.15 $10.15 0
2021-04-21 $10.14 $10.15 $10.14 $10.15 $10.15 2,362
2021-04-20 $10.20 $10.20 $10.20 $10.20 $10.20 2,450
2021-04-19 $10.16 $10.35 $10.16 $10.35 $10.35 13,901
2021-04-16 $10.35 $10.35 $10.35 $10.35 $10.35 59
2021-04-15 $10.35 $10.35 $10.35 $10.35 $10.35 20
2021-04-14 $10.35 $10.36 $10.35 $10.35 $10.35 23,286
2021-04-13 $10.29 $10.38 $10.21 $10.38 $10.38 5,692
2021-04-12 $10.24 $10.33 $10.24 $10.28 $10.28 19,636
2021-04-09 $10.30 $10.30 $10.19 $10.20 $10.20 81,402
2021-04-08 $10.24 $10.30 $10.20 $10.29 $10.29 11,443
2021-04-07 $10.21 $10.25 $10.20 $10.25 $10.25 2,895
2021-04-06 $10.05 $10.21 $10.05 $10.18 $10.18 7,340
2021-04-05 $10.10 $10.15 $10.10 $10.10 $10.10 12,257
2021-04-01 $10.10 $10.10 $10.09 $10.09 $10.09 418
2021-03-31 $10.20 $10.20 $10.05 $10.05 $10.05 1,108
2021-03-30 $10.20 $10.20 $10.12 $10.17 $10.17 4,075
2021-03-29 $10.10 $10.15 $10.00 $10.00 $10.00 22,200
2021-03-26 $10.02 $10.11 $10.02 $10.11 $10.11 1,100
2021-03-25 $10.00 $10.01 $9.90 $9.98 $9.98 20,136
2021-03-24 $10.06 $10.06 $9.99 $9.99 $9.99 101,803
2021-03-23 $10.11 $10.11 $10.10 $10.11 $10.11 17,452
2021-03-22 $10.10 $10.20 $10.10 $10.10 $10.10 33,221
2021-03-19 $10.22 $10.22 $10.14 $10.15 $10.15 237,502
2021-03-18 $10.28 $10.28 $10.23 $10.25 $10.25 3,703
2021-03-17 $10.28 $10.35 $10.19 $10.19 $10.19 255,600
2021-03-16 $10.36 $10.42 $10.36 $10.36 $10.36 6,500
2021-03-15 $10.42 $10.42 $10.38 $10.38 $10.38 5,646
2021-03-12 $10.25 $10.47 $10.25 $10.36 $10.36 5,300
2021-03-11 $10.40 $10.40 $10.28 $10.38 $10.38 151,255
2021-03-10 $10.35 $10.57 $10.35 $10.40 $10.40 23,850
2021-03-09 $10.51 $10.51 $10.34 $10.35 $10.35 93,015
2021-03-08 $10.47 $10.60 $10.40 $10.48 $10.48 9,341
2021-03-05 $10.44 $10.51 $10.29 $10.47 $10.47 265,746
2021-03-04 $10.51 $10.52 $10.30 $10.48 $10.48 125,409
2021-03-03 $10.62 $10.65 $10.45 $10.59 $10.59 70,625
2021-03-02 $10.78 $10.80 $10.48 $10.63 $10.63 99,841
2021-03-01 $10.85 $11.05 $10.67 $10.78 $10.78 28,942
2021-02-26 $10.99 $10.99 $10.74 $10.85 $10.85 55,354
2021-02-25 $11.33 $11.33 $10.86 $10.86 $10.86 98,965
2021-02-24 $11.12 $11.30 $11.04 $11.04 $11.04 138,240
2021-02-23 $11.20 $11.20 $10.90 $11.05 $11.05 115,405
2021-02-22 $11.15 $11.37 $11.01 $11.22 $11.22 23,023
2021-02-19 $11.39 $11.40 $11.23 $11.25 $11.25 27,358
2021-02-18 $11.20 $11.25 $11.13 $11.17 $11.17 110,844
2021-02-17 $11.37 $11.37 $11.15 $11.20 $11.20 35,926
2021-02-16 $11.35 $11.38 $11.19 $11.20 $11.20 90,477
2021-02-12 $11.13 $11.25 $11.11 $11.15 $11.15 70,856
2021-02-11 $11.25 $11.28 $11.08 $11.10 $11.10 77,791
2021-02-10 $11.23 $11.32 $11.07 $11.25 $11.25 19,874
2021-02-09 $11.21 $11.33 $11.16 $11.20 $11.20 133,733
2021-02-08 $10.93 $11.35 $10.91 $11.22 $11.22 290,848
2021-02-05 $10.95 $10.99 $10.85 $10.96 $10.96 40,004
2021-02-04 $10.74 $10.87 $10.74 $10.81 $10.81 29,983
2021-02-03 $10.65 $10.74 $10.62 $10.74 $10.74 16,685
2021-02-02 $10.63 $10.63 $10.48 $10.62 $10.62 79,382
2021-02-01 $10.50 $10.55 $10.39 $10.50 $10.50 129,846
2021-01-29 $10.50 $10.56 $10.41 $10.45 $10.45 141,781
2021-01-28 $10.50 $10.68 $10.50 $10.60 $10.60 22,688
2021-01-27 $10.54 $10.68 $10.50 $10.51 $10.51 219,679
2021-01-26 $11.00 $11.00 $10.86 $10.86 $10.86 239,154
2021-01-25 $11.05 $11.28 $10.95 $10.95 $10.95 130,001
2021-01-22 $11.00 $11.09 $10.98 $11.04 $11.04 221,366
2021-01-21 $10.94 $11.01 $10.90 $10.95 $10.95 220,243
2021-01-20 $10.90 $11.33 $10.85 $11.01 $11.01 537,207
2021-01-19 $10.78 $10.99 $10.73 $10.88 $10.88 536,573
2021-01-15 $10.75 $10.88 $10.45 $10.85 $10.85 380,917
2021-01-14 $10.54 $10.88 $10.54 $10.68 $10.68 445,193
2021-01-13 $10.77 $10.77 $10.60 $10.60 $10.60 639,899
2021-01-12 $10.50 $10.75 $10.50 $10.69 $10.69 240,387
2021-01-11 $10.40 $10.70 $10.40 $10.55 $10.55 260,415
2021-01-08 $10.41 $10.60 $10.41 $10.50 $10.50 46,172
2021-01-07 $10.45 $10.60 $10.42 $10.45 $10.45 37,425
2021-01-06 $10.40 $10.45 $10.40 $10.45 $10.45 48,189
2021-01-05 $10.45 $10.45 $10.42 $10.42 $10.42 30,265
2021-01-04 $10.41 $10.45 $10.37 $10.40 $10.40 202,467
2020-12-31 $10.45 $10.45 $10.36 $10.40 $10.40 61,145
2020-12-30 $10.35 $10.48 $10.31 $10.40 $10.40 138,317
2020-12-29 $10.75 $10.75 $10.31 $10.42 $10.42 56,012
2020-12-28 $10.40 $10.50 $10.35 $10.50 $10.50 291,108
2020-12-24 $10.46 $10.48 $10.40 $10.43 $10.43 458,952
2020-12-23 $10.50 $10.50 $10.40 $10.40 $10.40 191,099
2020-12-22 $10.45 $10.50 $10.38 $10.38 $10.38 128,002
2020-12-21 $10.40 $10.45 $10.31 $10.36 $10.36 265,126
2020-12-18 $10.25 $10.37 $10.25 $10.29 $10.29 7,579,820
Nuvestan
Resources

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.