Queens Gambit Growth Capital - Class A (GMBT) Exchange: NASDAQ
Data as of May 2, 2025
$9.38 ($-0.50) -5.06%
Queens Gambit Growth Capital - Class A - Daily Information
Click for more stock information on Queens Gambit Growth Capital - Class A.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $9.77 |
Previous Close | $9.38 |
High | $9.95 |
Low | $9.10 |
Adjusted Open | $9.77 |
Previous Adjusted Close | $9.38 |
Adjusted High | $9.95 |
Adjusted Low | $9.10 |
About Queens Gambit Growth Capital - Class A (GMBT)
Invest in Queens Gambit Growth Capital - Class A (GMBT)
Historical Stock Data for Queens Gambit Growth Capital - Class A (GMBT)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2022-03-31 | $9.77 | $9.95 | $9.10 | $9.38 | $9.38 | 201,795 |
2022-03-30 | $9.88 | $10.24 | $9.84 | $9.88 | $9.88 | 217,141 |
2022-03-29 | $9.84 | $9.94 | $9.84 | $9.94 | $9.94 | 87,228 |
2022-03-28 | $9.90 | $9.91 | $9.84 | $9.84 | $9.84 | 127,687 |
2022-03-25 | $9.59 | $10.07 | $9.51 | $9.84 | $9.84 | 171,077 |
2022-03-24 | $9.94 | $9.96 | $9.94 | $9.94 | $9.94 | 182,005 |
2022-03-23 | $9.96 | $9.96 | $9.93 | $9.93 | $9.93 | 804,491 |
2022-03-22 | $9.96 | $9.96 | $9.94 | $9.96 | $9.96 | 2,420,113 |
2022-03-21 | $9.96 | $9.96 | $9.95 | $9.96 | $9.96 | 1,661,411 |
2022-03-18 | $9.96 | $9.96 | $9.93 | $9.95 | $9.95 | 1,857,420 |
2022-03-17 | $9.94 | $9.95 | $9.93 | $9.95 | $9.95 | 2,438,847 |
2022-03-16 | $9.93 | $9.95 | $9.93 | $9.95 | $9.95 | 232,398 |
2022-03-15 | $9.92 | $9.96 | $9.92 | $9.95 | $9.95 | 1,193,567 |
2022-03-14 | $9.92 | $9.94 | $9.92 | $9.92 | $9.92 | 91,215 |
2022-03-11 | $9.92 | $9.93 | $9.92 | $9.93 | $9.93 | 7,945 |
2022-03-10 | $9.93 | $9.93 | $9.92 | $9.93 | $9.93 | 29,061 |
2022-03-09 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 14,454 |
2022-03-08 | $9.95 | $9.95 | $9.94 | $9.94 | $9.94 | 5,637 |
2022-03-07 | $9.92 | $9.95 | $9.92 | $9.94 | $9.94 | 79,840 |
2022-03-04 | $9.92 | $9.93 | $9.91 | $9.92 | $9.92 | 24,609 |
2022-03-03 | $9.92 | $9.92 | $9.91 | $9.92 | $9.92 | 11,258 |
2022-03-02 | $9.92 | $9.92 | $9.91 | $9.91 | $9.91 | 11,375 |
2022-03-01 | $9.91 | $9.93 | $9.91 | $9.93 | $9.93 | 7,125 |
2022-02-28 | $9.91 | $9.91 | $9.90 | $9.91 | $9.91 | 78,027 |
2022-02-25 | $9.92 | $9.92 | $9.91 | $9.91 | $9.91 | 4,059 |
2022-02-24 | $9.93 | $9.93 | $9.91 | $9.92 | $9.92 | 198,187 |
2022-02-23 | $9.93 | $9.94 | $9.93 | $9.93 | $9.93 | 195,245 |
2022-02-22 | $9.90 | $9.93 | $9.90 | $9.91 | $9.91 | 23,285 |
2022-02-18 | $9.92 | $9.93 | $9.90 | $9.90 | $9.90 | 20,717 |
2022-02-17 | $9.87 | $9.91 | $9.87 | $9.91 | $9.91 | 1,118 |
2022-02-16 | $9.89 | $9.89 | $9.86 | $9.89 | $9.89 | 4,969 |
2022-02-15 | $9.90 | $9.90 | $9.84 | $9.90 | $9.90 | 4,426 |
2022-02-14 | $9.91 | $9.91 | $9.89 | $9.89 | $9.89 | 16,593 |
2022-02-11 | $9.92 | $9.92 | $9.83 | $9.83 | $9.83 | 13,930 |
2022-02-10 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 13,057 |
2022-02-09 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 3,294 |
2022-02-08 | $9.92 | $9.93 | $9.92 | $9.93 | $9.93 | 3,978 |
2022-02-07 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 3,006 |
2022-02-04 | $9.91 | $9.94 | $9.91 | $9.94 | $9.94 | 59,210 |
2022-02-03 | $9.89 | $9.90 | $9.87 | $9.90 | $9.90 | 89,766 |
2022-02-02 | $9.85 | $9.90 | $9.81 | $9.86 | $9.86 | 854,281 |
2022-02-01 | $9.85 | $9.87 | $9.81 | $9.87 | $9.87 | 38,715 |
2022-01-31 | $9.89 | $9.89 | $9.85 | $9.85 | $9.85 | 28,301 |
2022-01-28 | $9.90 | $9.90 | $9.87 | $9.87 | $9.87 | 19,349 |
2022-01-27 | $9.91 | $9.91 | $9.82 | $9.88 | $9.88 | 159,876 |
2022-01-26 | $9.92 | $9.92 | $9.82 | $9.82 | $9.82 | 13,912 |
2022-01-25 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 3,011 |
2022-01-24 | $9.81 | $9.93 | $9.81 | $9.92 | $9.92 | 15,520 |
2022-01-21 | $9.88 | $9.88 | $9.85 | $9.88 | $9.88 | 14,022 |
2022-01-20 | $9.89 | $9.90 | $9.83 | $9.89 | $9.89 | 31,812 |
2022-01-19 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 5,639 |
2022-01-18 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 294 |
2022-01-14 | $9.85 | $9.93 | $9.81 | $9.91 | $9.91 | 150,378 |
2022-01-13 | $9.96 | $9.96 | $9.85 | $9.88 | $9.88 | 102,998 |
2022-01-12 | $9.91 | $9.93 | $9.91 | $9.93 | $9.93 | 316,097 |
2022-01-11 | $9.91 | $9.92 | $9.91 | $9.91 | $9.91 | 4,797 |
2022-01-10 | $9.91 | $9.91 | $9.86 | $9.88 | $9.88 | 14,680 |
2022-01-07 | $9.93 | $9.93 | $9.90 | $9.90 | $9.90 | 110,322 |
2022-01-06 | $9.94 | $9.94 | $9.93 | $9.93 | $9.93 | 44,114 |
2022-01-05 | $9.91 | $9.95 | $9.91 | $9.95 | $9.95 | 87,298 |
2022-01-04 | $9.94 | $9.95 | $9.89 | $9.90 | $9.90 | 186,234 |
2022-01-03 | $9.91 | $9.93 | $9.91 | $9.91 | $9.91 | 120,991 |
2021-12-31 | $9.92 | $9.92 | $9.88 | $9.90 | $9.90 | 97,477 |
2021-12-30 | $9.92 | $9.92 | $9.91 | $9.91 | $9.91 | 49,729 |
2021-12-29 | $9.91 | $9.92 | $9.91 | $9.92 | $9.92 | 22,806 |
2021-12-28 | $9.92 | $9.92 | $9.90 | $9.90 | $9.90 | 928 |
2021-12-27 | $9.88 | $9.92 | $9.88 | $9.89 | $9.89 | 4,741 |
2021-12-23 | $9.88 | $9.89 | $9.88 | $9.88 | $9.88 | 3,753 |
2021-12-22 | $9.88 | $9.89 | $9.88 | $9.88 | $9.88 | 5,888 |
2021-12-21 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 373 |
2021-12-20 | $9.85 | $9.89 | $9.85 | $9.89 | $9.89 | 4,620 |
2021-12-17 | $9.83 | $9.87 | $9.83 | $9.83 | $9.83 | 401,701 |
2021-12-16 | $9.90 | $9.90 | $9.83 | $9.84 | $9.84 | 1,041,936 |
2021-12-15 | $9.91 | $9.91 | $9.88 | $9.88 | $9.88 | 319,231 |
2021-12-14 | $9.92 | $9.93 | $9.88 | $9.90 | $9.90 | 150,782 |
2021-12-13 | $9.90 | $9.94 | $9.87 | $9.89 | $9.89 | 75,253 |
2021-12-10 | $9.94 | $9.95 | $9.92 | $9.92 | $9.92 | 276,321 |
2021-12-09 | $9.96 | $9.96 | $9.93 | $9.93 | $9.93 | 26,248 |
2021-12-08 | $9.95 | $9.95 | $9.92 | $9.95 | $9.95 | 41,554 |
2021-12-07 | $9.92 | $9.95 | $9.92 | $9.93 | $9.93 | 748,817 |
2021-12-06 | $9.90 | $9.94 | $9.90 | $9.92 | $9.92 | 69,482 |
2021-12-03 | $9.95 | $9.96 | $9.90 | $9.93 | $9.93 | 136,913 |
2021-12-02 | $9.97 | $9.97 | $9.91 | $9.95 | $9.95 | 183,851 |
2021-12-01 | $9.95 | $9.95 | $9.94 | $9.95 | $9.95 | 273,032 |
2021-11-30 | $9.94 | $9.99 | $9.93 | $9.94 | $9.94 | 118,170 |
2021-11-29 | $9.95 | $9.95 | $9.93 | $9.93 | $9.93 | 42,881 |
2021-11-26 | $9.94 | $9.97 | $9.94 | $9.94 | $9.94 | 26,107 |
2021-11-24 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 558 |
2021-11-23 | $9.94 | $9.98 | $9.93 | $9.96 | $9.96 | 397,287 |
2021-11-22 | $9.96 | $9.98 | $9.95 | $9.96 | $9.96 | 96,767 |
2021-11-19 | $9.97 | $9.99 | $9.95 | $9.97 | $9.97 | 129,878 |
2021-11-18 | $9.94 | $9.97 | $9.94 | $9.95 | $9.95 | 950,768 |
2021-11-17 | $9.97 | $9.97 | $9.95 | $9.96 | $9.96 | 68,221 |
2021-11-16 | $9.95 | $9.96 | $9.92 | $9.96 | $9.96 | 121,147 |
2021-11-15 | $9.92 | $9.94 | $9.91 | $9.94 | $9.94 | 38,117 |
2021-11-12 | $9.92 | $9.93 | $9.92 | $9.93 | $9.93 | 32,498 |
2021-11-11 | $9.91 | $9.93 | $9.91 | $9.92 | $9.92 | 50,981 |
2021-11-10 | $9.91 | $9.94 | $9.91 | $9.91 | $9.91 | 357,700 |
2021-11-09 | $9.94 | $9.94 | $9.92 | $9.92 | $9.92 | 51,763 |
2021-11-08 | $9.93 | $9.94 | $9.90 | $9.92 | $9.92 | 404,615 |
2021-11-05 | $9.91 | $9.93 | $9.91 | $9.93 | $9.93 | 59,839 |
2021-11-04 | $9.91 | $9.93 | $9.91 | $9.92 | $9.92 | 20,435 |
2021-11-03 | $9.91 | $9.93 | $9.91 | $9.93 | $9.93 | 27,917 |
2021-11-02 | $9.92 | $9.95 | $9.92 | $9.93 | $9.93 | 47,328 |
2021-11-01 | $9.93 | $9.94 | $9.92 | $9.93 | $9.93 | 53,123 |
2021-10-29 | $9.92 | $9.95 | $9.91 | $9.95 | $9.95 | 101,670 |
2021-10-28 | $9.94 | $9.94 | $9.90 | $9.92 | $9.92 | 8,009 |
2021-10-27 | $9.94 | $9.94 | $9.90 | $9.90 | $9.90 | 21,075 |
2021-10-26 | $9.92 | $9.93 | $9.91 | $9.91 | $9.91 | 17,777 |
2021-10-25 | $9.87 | $9.95 | $9.87 | $9.92 | $9.92 | 155,886 |
2021-10-22 | $9.89 | $9.90 | $9.88 | $9.90 | $9.90 | 58,688 |
2021-10-21 | $9.91 | $9.91 | $9.88 | $9.89 | $9.89 | 68,340 |
2021-10-20 | $9.91 | $9.91 | $9.89 | $9.89 | $9.89 | 238,002 |
2021-10-19 | $9.92 | $9.92 | $9.90 | $9.91 | $9.91 | 631,411 |
2021-10-18 | $9.90 | $9.90 | $9.89 | $9.90 | $9.90 | 51,065 |
2021-10-15 | $9.91 | $9.92 | $9.88 | $9.89 | $9.89 | 418,140 |
2021-10-14 | $9.92 | $9.92 | $9.88 | $9.89 | $9.89 | 676,583 |
2021-10-13 | $9.91 | $9.91 | $9.89 | $9.90 | $9.90 | 555,325 |
2021-10-12 | $9.91 | $9.92 | $9.91 | $9.91 | $9.91 | 73,639 |
2021-10-11 | $9.91 | $9.91 | $9.90 | $9.90 | $9.90 | 7,327 |
2021-10-08 | $9.91 | $9.91 | $9.90 | $9.90 | $9.90 | 102,376 |
2021-10-07 | $9.91 | $9.91 | $9.90 | $9.90 | $9.90 | 84,654 |
2021-10-06 | $9.90 | $9.90 | $9.89 | $9.89 | $9.89 | 160,243 |
2021-10-05 | $9.91 | $9.91 | $9.90 | $9.90 | $9.90 | 1,891 |
2021-10-04 | $9.89 | $9.91 | $9.88 | $9.90 | $9.90 | 427,780 |
2021-10-01 | $9.88 | $9.91 | $9.87 | $9.91 | $9.91 | 56,182 |
2021-09-30 | $9.86 | $9.90 | $9.86 | $9.87 | $9.87 | 119,303 |
2021-09-29 | $9.86 | $9.88 | $9.86 | $9.87 | $9.87 | 296,558 |
2021-09-28 | $9.86 | $9.88 | $9.86 | $9.88 | $9.88 | 63,443 |
2021-09-27 | $9.88 | $9.88 | $9.85 | $9.86 | $9.86 | 14,143 |
2021-09-24 | $9.87 | $9.88 | $9.87 | $9.88 | $9.88 | 2,417 |
2021-09-23 | $9.86 | $9.87 | $9.85 | $9.86 | $9.86 | 88,080 |
2021-09-22 | $9.87 | $9.91 | $9.85 | $9.87 | $9.87 | 9,440 |
2021-09-21 | $9.85 | $9.90 | $9.85 | $9.89 | $9.89 | 539,555 |
2021-09-20 | $9.86 | $9.88 | $9.85 | $9.86 | $9.86 | 25,199 |
2021-09-17 | $9.87 | $9.87 | $9.86 | $9.86 | $9.86 | 12,118 |
2021-09-16 | $9.86 | $9.87 | $9.85 | $9.86 | $9.86 | 758,582 |
2021-09-15 | $9.88 | $9.88 | $9.87 | $9.87 | $9.87 | 2,232 |
2021-09-14 | $9.85 | $9.89 | $9.85 | $9.85 | $9.85 | 18,472 |
2021-09-13 | $9.85 | $9.86 | $9.84 | $9.86 | $9.86 | 9,906 |
2021-09-10 | $9.89 | $9.89 | $9.84 | $9.85 | $9.85 | 502,371 |
2021-09-09 | $9.84 | $9.89 | $9.84 | $9.89 | $9.89 | 30,288 |
2021-09-08 | $9.87 | $9.87 | $9.84 | $9.85 | $9.85 | 3,443 |
2021-09-07 | $9.87 | $9.88 | $9.84 | $9.88 | $9.88 | 671,218 |
2021-09-03 | $9.82 | $9.84 | $9.82 | $9.84 | $9.84 | 10,861 |
2021-09-02 | $9.83 | $9.83 | $9.82 | $9.83 | $9.83 | 6,613 |
2021-09-01 | $9.83 | $9.84 | $9.82 | $9.83 | $9.83 | 2,959 |
2021-08-31 | $9.80 | $9.83 | $9.80 | $9.83 | $9.83 | 89,883 |
2021-08-30 | $9.80 | $9.81 | $9.80 | $9.81 | $9.81 | 52,401 |
2021-08-27 | $9.83 | $9.83 | $9.80 | $9.80 | $9.80 | 17,673 |
2021-08-26 | $9.80 | $9.83 | $9.80 | $9.81 | $9.81 | 10,146 |
2021-08-25 | $9.80 | $9.84 | $9.80 | $9.80 | $9.80 | 46,771 |
2021-08-24 | $9.85 | $9.85 | $9.79 | $9.80 | $9.80 | 26,342 |
2021-08-23 | $9.78 | $9.84 | $9.78 | $9.81 | $9.81 | 15,164 |
2021-08-20 | $9.81 | $9.84 | $9.78 | $9.81 | $9.81 | 2,992 |
2021-08-19 | $9.81 | $9.85 | $9.81 | $9.85 | $9.85 | 7,122 |
2021-08-18 | $9.85 | $9.85 | $9.81 | $9.81 | $9.81 | 102,318 |
2021-08-17 | $9.80 | $9.90 | $9.80 | $9.87 | $9.87 | 338,663 |
2021-08-16 | $9.81 | $9.83 | $9.81 | $9.83 | $9.83 | 29,109 |
2021-08-13 | $9.83 | $9.83 | $9.81 | $9.82 | $9.82 | 201,348 |
2021-08-12 | $9.82 | $9.84 | $9.81 | $9.81 | $9.81 | 38,127 |
2021-08-11 | $9.86 | $9.86 | $9.82 | $9.83 | $9.83 | 316,064 |
2021-08-10 | $9.79 | $9.85 | $9.79 | $9.83 | $9.83 | 321,743 |
2021-08-09 | $9.80 | $9.83 | $9.80 | $9.80 | $9.80 | 32,294 |
2021-08-06 | $9.78 | $9.84 | $9.78 | $9.82 | $9.82 | 49,178 |
2021-08-05 | $9.81 | $9.81 | $9.79 | $9.81 | $9.81 | 77,001 |
2021-08-04 | $9.80 | $9.82 | $9.79 | $9.81 | $9.81 | 178,616 |
2021-08-03 | $9.83 | $9.84 | $9.80 | $9.84 | $9.84 | 66,824 |
2021-08-02 | $9.84 | $9.84 | $9.80 | $9.82 | $9.82 | 96,763 |
2021-07-30 | $9.86 | $9.86 | $9.80 | $9.82 | $9.82 | 771,467 |
2021-07-29 | $9.90 | $9.90 | $9.82 | $9.87 | $9.87 | 205,803 |
2021-07-28 | $9.84 | $9.86 | $9.81 | $9.84 | $9.84 | 6,064,805 |
2021-07-27 | $9.67 | $9.69 | $9.65 | $9.68 | $9.68 | 11,796 |
2021-07-26 | $9.69 | $9.70 | $9.65 | $9.68 | $9.68 | 9,421 |
2021-07-23 | $9.65 | $9.69 | $9.65 | $9.65 | $9.65 | 1,530 |
2021-07-22 | $9.69 | $9.69 | $9.65 | $9.65 | $9.65 | 3,817 |
2021-07-21 | $9.68 | $9.69 | $9.65 | $9.69 | $9.69 | 3,048 |
2021-07-20 | $9.66 | $9.67 | $9.65 | $9.65 | $9.65 | 22,801 |
2021-07-19 | $9.65 | $9.67 | $9.65 | $9.65 | $9.65 | 36,431 |
2021-07-16 | $9.69 | $9.69 | $9.67 | $9.68 | $9.68 | 6,226 |
2021-07-15 | $9.72 | $9.72 | $9.67 | $9.67 | $9.67 | 3,091 |
2021-07-14 | $9.67 | $9.71 | $9.67 | $9.69 | $9.69 | 3,122 |
2021-07-13 | $9.74 | $9.74 | $9.66 | $9.71 | $9.71 | 13,332 |
2021-07-12 | $9.76 | $9.76 | $9.71 | $9.71 | $9.71 | 2,862 |
2021-07-09 | $9.69 | $9.75 | $9.66 | $9.75 | $9.75 | 68,466 |
2021-07-08 | $9.68 | $9.68 | $9.66 | $9.67 | $9.67 | 72,873 |
2021-07-07 | $9.65 | $9.70 | $9.65 | $9.67 | $9.67 | 4,035 |
2021-07-06 | $9.67 | $9.71 | $9.67 | $9.67 | $9.67 | 14,931 |
2021-07-02 | $9.72 | $9.72 | $9.66 | $9.71 | $9.71 | 16,676 |
2021-07-01 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 2,394 |
2021-06-30 | $9.70 | $9.72 | $9.70 | $9.72 | $9.72 | 10,074 |
2021-06-29 | $9.68 | $9.69 | $9.66 | $9.68 | $9.68 | 9,267 |
2021-06-28 | $9.66 | $9.68 | $9.66 | $9.68 | $9.68 | 6,063 |
2021-06-25 | $9.69 | $9.69 | $9.66 | $9.67 | $9.67 | 42,213 |
2021-06-24 | $9.66 | $9.68 | $9.66 | $9.67 | $9.67 | 5,032 |
2021-06-23 | $9.69 | $9.69 | $9.67 | $9.67 | $9.67 | 4,281 |
2021-06-22 | $9.66 | $9.70 | $9.66 | $9.66 | $9.66 | 64,354 |
2021-06-21 | $9.69 | $9.70 | $9.66 | $9.66 | $9.66 | 16,924 |
2021-06-18 | $9.69 | $9.72 | $9.68 | $9.69 | $9.69 | 12,736 |
2021-06-17 | $9.68 | $9.72 | $9.68 | $9.69 | $9.69 | 11,113 |
2021-06-16 | $9.71 | $9.71 | $9.68 | $9.68 | $9.68 | 12,538 |
2021-06-15 | $9.78 | $9.78 | $9.67 | $9.72 | $9.72 | 25,525 |
2021-06-14 | $9.77 | $9.82 | $9.71 | $9.82 | $9.82 | 32,669 |
2021-06-11 | $9.71 | $9.73 | $9.70 | $9.73 | $9.73 | 66,937 |
2021-06-10 | $9.73 | $9.73 | $9.70 | $9.71 | $9.71 | 10,759 |
2021-06-09 | $9.72 | $9.72 | $9.71 | $9.71 | $9.71 | 1,054 |
2021-06-08 | $9.68 | $9.73 | $9.68 | $9.71 | $9.71 | 1,927 |
2021-06-07 | $9.70 | $9.75 | $9.70 | $9.72 | $9.72 | 21,738 |
2021-06-04 | $9.69 | $9.71 | $9.68 | $9.71 | $9.71 | 3,341 |
2021-06-03 | $9.67 | $9.70 | $9.67 | $9.69 | $9.69 | 8,816 |
2021-06-02 | $9.69 | $9.70 | $9.67 | $9.70 | $9.70 | 1,968 |
2021-06-01 | $9.65 | $9.72 | $9.65 | $9.69 | $9.69 | 5,229 |
2021-05-28 | $9.66 | $9.70 | $9.66 | $9.70 | $9.70 | 723 |
2021-05-27 | $9.66 | $9.70 | $9.66 | $9.68 | $9.68 | 6,196 |
2021-05-26 | $9.69 | $9.70 | $9.66 | $9.70 | $9.70 | 16,703 |
2021-05-25 | $9.66 | $9.70 | $9.66 | $9.69 | $9.69 | 2,340 |
2021-05-24 | $9.70 | $9.72 | $9.70 | $9.72 | $9.72 | 724 |
2021-05-21 | $9.78 | $9.78 | $9.72 | $9.72 | $9.72 | 222 |
2021-05-20 | $9.70 | $9.72 | $9.67 | $9.72 | $9.72 | 2,867 |
2021-05-19 | $9.70 | $9.70 | $9.67 | $9.70 | $9.70 | 4,293 |
2021-05-18 | $9.65 | $9.73 | $9.65 | $9.71 | $9.71 | 6,803 |
2021-05-17 | $9.71 | $9.71 | $9.65 | $9.70 | $9.70 | 24,338 |
2021-05-14 | $9.71 | $9.74 | $9.71 | $9.73 | $9.73 | 6,691 |
2021-05-13 | $9.70 | $9.74 | $9.70 | $9.74 | $9.74 | 2,399 |
2021-05-12 | $9.75 | $9.75 | $9.70 | $9.70 | $9.70 | 36,219 |
2021-05-11 | $9.75 | $9.80 | $9.72 | $9.76 | $9.76 | 25,104 |
2021-05-10 | $9.77 | $9.78 | $9.75 | $9.77 | $9.77 | 4,643 |
2021-05-07 | $9.80 | $9.82 | $9.75 | $9.75 | $9.75 | 30,968 |
2021-05-06 | $9.80 | $9.84 | $9.77 | $9.77 | $9.77 | 14,735 |
2021-05-05 | $9.80 | $9.83 | $9.77 | $9.81 | $9.81 | 416,699 |
2021-05-04 | $9.78 | $9.89 | $9.78 | $9.85 | $9.85 | 3,081 |
2021-05-03 | $9.86 | $9.89 | $9.85 | $9.89 | $9.89 | 4,657 |
2021-04-30 | $9.89 | $9.89 | $9.79 | $9.86 | $9.86 | 19,711 |
2021-04-29 | $9.80 | $9.89 | $9.80 | $9.86 | $9.86 | 17,940 |
2021-04-28 | $9.78 | $9.82 | $9.78 | $9.80 | $9.80 | 9,048 |
2021-04-27 | $9.77 | $9.80 | $9.77 | $9.78 | $9.78 | 9,767 |
2021-04-26 | $9.77 | $9.81 | $9.74 | $9.75 | $9.75 | 220,709 |
2021-04-23 | $9.80 | $9.84 | $9.77 | $9.78 | $9.78 | 4,460 |
2021-04-22 | $9.80 | $9.88 | $9.80 | $9.82 | $9.82 | 24,618 |
2021-04-21 | $9.84 | $9.84 | $9.75 | $9.76 | $9.76 | 52,650 |
2021-04-20 | $9.76 | $9.87 | $9.76 | $9.84 | $9.84 | 21,192 |
2021-04-19 | $9.87 | $9.87 | $9.81 | $9.84 | $9.84 | 27,885 |
2021-04-16 | $9.87 | $9.88 | $9.81 | $9.88 | $9.88 | 161,414 |
2021-04-15 | $9.85 | $9.88 | $9.81 | $9.87 | $9.87 | 116,413 |
2021-04-14 | $9.85 | $9.89 | $9.83 | $9.85 | $9.85 | 274,871 |
2021-04-13 | $9.82 | $9.87 | $9.82 | $9.85 | $9.85 | 86,139 |
2021-04-12 | $9.81 | $9.87 | $9.78 | $9.85 | $9.85 | 310,933 |
2021-04-09 | $9.85 | $9.87 | $9.81 | $9.86 | $9.86 | 56,657 |
2021-04-08 | $9.81 | $9.94 | $9.76 | $9.85 | $9.85 | 234,799 |
2021-04-07 | $9.78 | $9.78 | $9.71 | $9.75 | $9.75 | 97,937 |
2021-04-06 | $9.75 | $9.78 | $9.73 | $9.78 | $9.78 | 253,627 |
2021-04-05 | $9.80 | $9.80 | $9.72 | $9.76 | $9.76 | 344,111 |
2021-04-01 | $9.70 | $9.86 | $9.69 | $9.76 | $9.76 | 131,607 |
2021-03-31 | $9.72 | $9.76 | $9.66 | $9.70 | $9.70 | 542,349 |
2021-03-30 | $9.75 | $9.76 | $9.71 | $9.71 | $9.71 | 45,435 |
2021-03-29 | $9.82 | $9.90 | $9.79 | $9.83 | $9.83 | 70,349 |
2021-03-26 | $9.81 | $9.88 | $9.67 | $9.88 | $9.88 | 42,800 |
2021-03-25 | $9.58 | $9.75 | $9.56 | $9.75 | $9.75 | 43,124 |
2021-03-24 | $9.70 | $9.71 | $9.61 | $9.68 | $9.68 | 465,880 |
2021-03-23 | $9.84 | $9.84 | $9.70 | $9.71 | $9.71 | 117,903 |
2021-03-22 | $9.92 | $9.92 | $9.77 | $9.84 | $9.84 | 77,657 |
2021-03-19 | $9.90 | $9.95 | $9.82 | $9.91 | $9.91 | 25,977 |
2021-03-18 | $9.90 | $9.91 | $9.75 | $9.90 | $9.90 | 160,339 |
2021-03-17 | $9.85 | $9.85 | $9.71 | $9.84 | $9.84 | 138,584 |
2021-03-16 | $10.38 | $10.38 | $9.80 | $9.84 | $9.84 | 246,687 |
2021-03-15 | $9.80 | $10.29 | $9.80 | $9.94 | $9.94 | 254,285 |