Ganfeng Lithium Co Ltd (GNENY) Exchange: PINK
Data as of May 3, 2024
$2.84 ($0.09) 3.27%
Ganfeng Lithium Co Ltd - Daily Information
Click for more stock information on Ganfeng Lithium Co Ltd.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $3.00 |
| Previous Close | $2.84 |
| High | $3.04 |
| Low | $2.84 |
| Adjusted Open | $3.00 |
| Previous Adjusted Close | $2.84 |
| Adjusted High | $3.04 |
| Adjusted Low | $2.84 |
About Ganfeng Lithium Co Ltd (GNENY)
Ganfeng Lithium Co Ltd
Invest in Ganfeng Lithium Co Ltd (GNENY)
Historical Stock Data for Ganfeng Lithium Co Ltd (GNENY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | $3.00 | $3.04 | $2.84 | $2.84 | $2.84 | 1,704 |
| 2024-04-25 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 1,640 |
| 2024-04-24 | $2.75 | $2.75 | $2.68 | $2.70 | $2.70 | 2,212 |
| 2024-04-23 | $2.87 | $2.87 | $2.87 | $2.87 | $2.87 | 257 |
| 2024-04-22 | $2.80 | $2.80 | $2.80 | $2.80 | $2.80 | 2 |
| 2024-04-19 | $2.80 | $2.80 | $2.80 | $2.80 | $2.80 | 31 |
| 2024-04-18 | $2.90 | $2.90 | $2.80 | $2.80 | $2.80 | 1,010 |
| 2024-04-17 | $3.14 | $3.14 | $3.14 | $3.14 | $3.14 | 0 |
| 2024-04-16 | $3.14 | $3.14 | $3.14 | $3.14 | $3.14 | 390 |
| 2024-04-15 | $3.14 | $3.14 | $3.14 | $3.14 | $3.14 | 1,289 |
| 2024-04-12 | $3.47 | $3.47 | $3.47 | $3.47 | $3.47 | 3 |
| 2024-04-11 | $3.47 | $3.47 | $3.47 | $3.47 | $3.47 | 0 |
| 2024-04-10 | $3.47 | $3.47 | $3.47 | $3.47 | $3.47 | 0 |
| 2024-04-09 | $3.35 | $3.56 | $3.35 | $3.47 | $3.47 | 3,292 |
| 2024-04-08 | $3.08 | $3.08 | $3.08 | $3.08 | $3.08 | 250 |
| 2024-04-05 | $3.04 | $3.08 | $3.04 | $3.08 | $3.08 | 250 |
| 2024-04-04 | $3.29 | $3.29 | $3.29 | $3.29 | $3.29 | 1,520 |
| 2024-04-03 | $3.33 | $3.33 | $3.29 | $3.29 | $3.29 | 1,520 |
| 2024-04-02 | $3.19 | $3.19 | $3.19 | $3.19 | $3.19 | 19,310 |
| 2024-04-01 | $3.05 | $3.19 | $3.03 | $3.19 | $3.19 | 19,310 |
| 2024-03-28 | $2.93 | $2.93 | $2.93 | $2.93 | $2.93 | 25 |
| 2024-03-27 | $3.00 | $3.00 | $2.93 | $2.93 | $2.93 | 620 |
| 2024-03-26 | $3.04 | $3.04 | $3.00 | $3.00 | $3.00 | 634 |
| 2024-03-25 | $3.19 | $3.19 | $3.19 | $3.19 | $3.19 | 134 |
| 2024-03-22 | $3.15 | $3.19 | $3.15 | $3.19 | $3.19 | 600 |
| 2024-03-21 | $3.30 | $3.30 | $3.30 | $3.30 | $3.30 | 202 |
| 2024-03-20 | $3.34 | $3.34 | $3.30 | $3.30 | $3.30 | 1,448 |
| 2024-03-19 | $3.33 | $3.33 | $3.33 | $3.33 | $3.33 | 0 |
| 2024-03-18 | $3.33 | $3.33 | $3.33 | $3.33 | $3.33 | 174 |
| 2024-03-15 | $3.35 | $3.35 | $3.35 | $3.35 | $3.35 | 85 |
| 2024-03-14 | $3.40 | $3.40 | $3.35 | $3.35 | $3.35 | 3,324 |
| 2024-03-13 | $3.57 | $3.57 | $3.57 | $3.57 | $3.57 | 5 |
| 2024-03-12 | $3.57 | $3.57 | $3.57 | $3.57 | $3.57 | 2,278 |
| 2024-03-11 | $3.58 | $3.58 | $3.37 | $3.57 | $3.57 | 2,278 |
| 2024-03-08 | $3.19 | $3.19 | $3.15 | $3.15 | $3.15 | 1,000 |
| 2024-03-07 | $3.18 | $3.18 | $3.18 | $3.18 | $3.18 | 51 |
| 2024-03-06 | $3.18 | $3.18 | $3.18 | $3.18 | $3.18 | 220 |
| 2024-03-05 | $3.18 | $3.18 | $3.18 | $3.18 | $3.18 | 746 |
| 2024-03-04 | $3.49 | $3.49 | $3.49 | $3.49 | $3.49 | 32 |
| 2024-03-01 | $3.51 | $3.55 | $3.41 | $3.49 | $3.49 | 3,304 |
| 2024-02-29 | $3.18 | $3.19 | $3.18 | $3.18 | $3.18 | 1,307 |
| 2024-02-28 | $3.00 | $3.00 | $2.98 | $2.98 | $2.98 | 202 |
| 2024-02-27 | $3.09 | $3.09 | $3.09 | $3.09 | $3.09 | 305 |
| 2024-02-26 | $2.90 | $2.90 | $2.90 | $2.90 | $2.90 | 1 |
| 2024-02-23 | $2.90 | $2.90 | $2.90 | $2.90 | $2.90 | 9,048 |
| 2024-02-22 | $2.88 | $2.88 | $2.88 | $2.88 | $2.88 | 0 |
| 2024-02-21 | $2.79 | $2.88 | $2.79 | $2.88 | $2.88 | 3,510 |
| 2024-02-20 | $2.84 | $2.85 | $2.84 | $2.85 | $2.85 | 536 |
| 2024-02-16 | $2.56 | $2.56 | $2.56 | $2.56 | $2.56 | 2,008 |
| 2024-02-15 | $2.41 | $2.41 | $2.41 | $2.41 | $2.41 | 161 |
| 2024-02-14 | $2.37 | $2.50 | $2.37 | $2.42 | $2.42 | 1,386 |
| 2024-02-13 | $2.76 | $2.76 | $2.76 | $2.76 | $2.76 | 3 |
| 2024-02-12 | $2.67 | $2.79 | $2.67 | $2.76 | $2.76 | 714 |
| 2024-02-09 | $2.68 | $2.68 | $2.68 | $2.68 | $2.68 | 0 |
| 2024-02-08 | $2.75 | $2.85 | $2.68 | $2.68 | $2.68 | 23,238 |
| 2024-02-07 | $2.66 | $2.66 | $2.57 | $2.58 | $2.58 | 1,960 |
| 2024-02-06 | $2.48 | $2.48 | $2.48 | $2.48 | $2.48 | 100 |
| 2024-02-05 | $2.47 | $2.48 | $2.47 | $2.48 | $2.48 | 1,105 |
| 2024-02-02 | $2.58 | $2.58 | $2.54 | $2.54 | $2.54 | 1,153 |
| 2024-02-01 | $2.74 | $2.74 | $2.74 | $2.74 | $2.74 | 169 |
| 2024-01-31 | $2.51 | $2.70 | $2.51 | $2.70 | $2.70 | 778 |
| 2024-01-30 | $2.65 | $2.65 | $2.65 | $2.65 | $2.65 | 1,514 |
| 2024-01-29 | $2.86 | $2.86 | $2.86 | $2.86 | $2.86 | 306 |
| 2024-01-26 | $3.01 | $3.01 | $3.01 | $3.01 | $3.01 | 1,008 |
| 2024-01-25 | $3.05 | $3.07 | $3.05 | $3.07 | $3.07 | 3,247 |
| 2024-01-24 | $3.10 | $3.10 | $3.10 | $3.10 | $3.10 | 3,830 |
| 2024-01-23 | $2.97 | $3.04 | $2.97 | $3.01 | $3.01 | 916 |
| 2024-01-22 | $2.95 | $2.95 | $2.90 | $2.92 | $2.92 | 2,146 |
| 2024-01-19 | $3.10 | $3.10 | $3.10 | $3.10 | $3.10 | 1,110 |
| 2024-01-18 | $3.24 | $3.24 | $3.24 | $3.24 | $3.24 | 1,248 |
| 2024-01-17 | $3.19 | $3.21 | $3.18 | $3.20 | $3.20 | 3,205 |
| 2024-01-16 | $3.48 | $3.48 | $3.47 | $3.47 | $3.47 | 576 |
| 2024-01-12 | $3.65 | $3.65 | $3.65 | $3.65 | $3.65 | 122 |
| 2024-01-11 | $3.41 | $3.41 | $3.41 | $3.41 | $3.41 | 145 |
| 2024-01-10 | $3.35 | $3.35 | $3.35 | $3.35 | $3.35 | 100 |
| 2024-01-09 | $3.52 | $3.52 | $3.52 | $3.52 | $3.52 | 2,039 |
| 2024-01-08 | $3.74 | $3.74 | $3.45 | $3.45 | $3.45 | 800 |
| 2024-01-05 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 7,092 |
| 2024-01-04 | $3.54 | $3.54 | $3.54 | $3.54 | $3.54 | 500 |
| 2024-01-03 | $3.67 | $3.67 | $3.58 | $3.58 | $3.58 | 1,067 |
| 2024-01-02 | $3.72 | $3.72 | $3.67 | $3.67 | $3.67 | 518 |
| 2023-12-29 | $3.78 | $3.80 | $3.75 | $3.80 | $3.80 | 3,173 |
| 2023-12-28 | $3.68 | $3.75 | $3.68 | $3.75 | $3.75 | 621 |
| 2023-12-27 | $3.50 | $3.50 | $3.40 | $3.47 | $3.47 | 12,025 |
| 2023-12-26 | $3.47 | $3.47 | $3.43 | $3.43 | $3.43 | 1,630 |
| 2023-12-22 | $3.50 | $3.50 | $3.26 | $3.40 | $3.40 | 12,070 |
| 2023-12-21 | $3.47 | $3.47 | $3.41 | $3.41 | $3.41 | 490 |
| 2023-12-20 | $3.47 | $3.47 | $3.47 | $3.47 | $3.47 | 122 |
| 2023-12-19 | $3.47 | $3.47 | $3.47 | $3.47 | $3.47 | 250 |
| 2023-12-18 | $3.51 | $3.51 | $3.42 | $3.42 | $3.42 | 1,978 |
| 2023-12-15 | $3.39 | $3.51 | $3.39 | $3.51 | $3.51 | 1,166 |
| 2023-12-14 | $3.32 | $3.32 | $3.32 | $3.32 | $3.32 | 200 |
| 2023-12-13 | $3.32 | $3.32 | $3.32 | $3.32 | $3.32 | 1,070 |
| 2023-12-12 | $3.47 | $3.47 | $3.47 | $3.47 | $3.47 | 15 |
| 2023-12-11 | $3.47 | $3.47 | $3.47 | $3.47 | $3.47 | 2 |
| 2023-12-08 | $3.43 | $3.47 | $3.43 | $3.47 | $3.47 | 1,214 |
| 2023-12-07 | $3.36 | $3.36 | $3.34 | $3.34 | $3.34 | 443 |
| 2023-12-06 | $3.05 | $3.05 | $3.05 | $3.05 | $3.05 | 0 |
| 2023-12-05 | $3.00 | $3.11 | $3.00 | $3.05 | $3.05 | 1,240 |
| 2023-12-04 | $3.00 | $3.01 | $3.00 | $3.01 | $3.01 | 15,646 |
| 2023-12-01 | $3.09 | $3.09 | $3.05 | $3.05 | $3.05 | 3,782 |
| 2023-11-30 | $3.20 | $3.28 | $3.20 | $3.28 | $3.28 | 30,615 |
| 2023-11-29 | $3.18 | $3.29 | $3.18 | $3.19 | $3.19 | 3,857 |
| 2023-11-28 | $3.34 | $3.34 | $3.34 | $3.34 | $3.34 | 0 |
| 2023-11-27 | $3.38 | $3.43 | $3.33 | $3.34 | $3.34 | 1,263 |
| 2023-11-24 | $3.55 | $3.55 | $3.55 | $3.55 | $3.55 | 12 |
| 2023-11-22 | $3.50 | $3.55 | $3.50 | $3.55 | $3.55 | 713 |
| 2023-11-21 | $3.68 | $3.68 | $3.68 | $3.68 | $3.68 | 44 |
| 2023-11-20 | $3.69 | $3.69 | $3.68 | $3.68 | $3.68 | 1,280 |
| 2023-11-17 | $3.54 | $3.54 | $3.54 | $3.54 | $3.54 | 0 |
| 2023-11-16 | $3.54 | $3.54 | $3.54 | $3.54 | $3.54 | 20 |
| 2023-11-15 | $3.54 | $3.54 | $3.54 | $3.54 | $3.54 | 49 |
| 2023-11-14 | $3.47 | $3.54 | $3.47 | $3.54 | $3.54 | 322 |
| 2023-11-13 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 41 |
| 2023-11-10 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 30 |
| 2023-11-09 | $3.66 | $3.78 | $3.66 | $3.70 | $3.70 | 4,500 |
| 2023-11-08 | $3.57 | $3.57 | $3.57 | $3.57 | $3.57 | 0 |
| 2023-11-07 | $3.57 | $3.57 | $3.57 | $3.57 | $3.57 | 317 |
| 2023-11-06 | $3.64 | $3.64 | $3.64 | $3.64 | $3.64 | 200 |
| 2023-11-03 | $3.54 | $3.56 | $3.50 | $3.56 | $3.56 | 1,701 |
| 2023-11-02 | $3.40 | $3.42 | $3.38 | $3.38 | $3.38 | 1,025 |
| 2023-11-01 | $3.54 | $3.54 | $3.54 | $3.54 | $3.54 | 980 |
| 2023-10-31 | $3.62 | $3.65 | $3.62 | $3.65 | $3.65 | 1,590 |
| 2023-10-30 | $4.08 | $4.08 | $4.08 | $4.08 | $4.08 | 89 |
| 2023-10-27 | $4.08 | $4.08 | $4.08 | $4.08 | $4.08 | 89 |
| 2023-10-26 | $4.08 | $4.08 | $4.08 | $4.08 | $4.08 | 0 |
| 2023-10-25 | $4.04 | $4.08 | $4.04 | $4.08 | $4.08 | 400 |
| 2023-10-24 | $3.98 | $4.03 | $3.98 | $4.03 | $4.03 | 300 |
| 2023-10-23 | $3.98 | $3.98 | $3.98 | $3.98 | $3.98 | 234 |
| 2023-10-20 | $3.98 | $3.98 | $3.98 | $3.98 | $3.98 | 344 |
| 2023-10-19 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 1 |
| 2023-10-18 | $3.90 | $4.00 | $3.90 | $4.00 | $4.00 | 369 |
| 2023-10-17 | $4.14 | $4.18 | $4.14 | $4.18 | $4.18 | 1,728 |
| 2023-10-16 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 90 |
| 2023-10-13 | $4.04 | $4.10 | $4.00 | $4.10 | $4.10 | 733 |
| 2023-10-12 | $4.31 | $4.31 | $4.31 | $4.31 | $4.31 | 530 |
| 2023-10-11 | $4.04 | $4.04 | $4.04 | $4.04 | $4.04 | 0 |
| 2023-10-10 | $4.03 | $4.04 | $4.03 | $4.04 | $4.04 | 310 |
| 2023-10-09 | $3.68 | $3.68 | $3.68 | $3.68 | $3.68 | 0 |
| 2023-10-06 | $3.69 | $3.69 | $3.68 | $3.68 | $3.68 | 1,466 |
| 2023-10-05 | $3.73 | $3.73 | $3.69 | $3.69 | $3.69 | 1,329 |
| 2023-10-04 | $3.74 | $3.74 | $3.74 | $3.74 | $3.74 | 510 |
| 2023-10-03 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 308 |
| 2023-10-02 | $4.10 | $4.14 | $4.00 | $4.00 | $4.00 | 2,029 |
| 2023-09-29 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 70 |
| 2023-09-28 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 865 |
| 2023-09-27 | $4.08 | $4.08 | $4.08 | $4.08 | $4.08 | 30 |
| 2023-09-26 | $4.08 | $4.08 | $4.08 | $4.08 | $4.08 | 112 |
| 2023-09-25 | $4.26 | $4.26 | $4.19 | $4.20 | $4.20 | 1,978 |
| 2023-09-22 | $4.40 | $4.40 | $4.30 | $4.30 | $4.30 | 2,359 |
| 2023-09-21 | $4.43 | $4.43 | $4.40 | $4.40 | $4.40 | 3,582 |
| 2023-09-20 | $4.51 | $4.51 | $4.51 | $4.51 | $4.51 | 359 |
| 2023-09-19 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 0 |
| 2023-09-18 | $4.56 | $4.60 | $4.56 | $4.58 | $4.58 | 16,198 |
| 2023-09-15 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 387 |
| 2023-09-14 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | 260 |
| 2023-09-13 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | 547 |
| 2023-09-12 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 30 |
| 2023-09-11 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 100 |
| 2023-09-08 | $4.67 | $4.90 | $4.67 | $4.85 | $4.85 | 11,951 |
| 2023-09-07 | $4.83 | $4.83 | $4.83 | $4.83 | $4.83 | 364 |
| 2023-09-06 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2023-09-05 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 148 |
| 2023-09-01 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 265 |
| 2023-08-31 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 311 |
| 2023-08-30 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 219 |
| 2023-08-29 | $5.09 | $5.20 | $5.09 | $5.20 | $5.20 | 770 |
| 2023-08-28 | $4.97 | $5.01 | $4.97 | $5.01 | $5.01 | 1,355 |
| 2023-08-25 | $4.89 | $4.89 | $4.85 | $4.85 | $4.85 | 300 |
| 2023-08-24 | $5.01 | $5.01 | $4.84 | $4.84 | $4.84 | 10,658 |
| 2023-08-23 | $5.05 | $5.05 | $5.01 | $5.01 | $5.01 | 505 |
| 2023-08-22 | $5.01 | $5.28 | $5.01 | $5.20 | $5.20 | 2,767 |
| 2023-08-21 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 1,777 |
| 2023-08-18 | $5.29 | $5.30 | $5.29 | $5.30 | $5.30 | 1,316 |
| 2023-08-17 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 300 |
| 2023-08-16 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 1,947 |
| 2023-08-15 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 50 |
| 2023-08-14 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 47 |
| 2023-08-11 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2023-08-10 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 1,196 |
| 2023-08-09 | $6.03 | $6.05 | $6.03 | $6.05 | $6.05 | 2,160 |
| 2023-08-08 | $6.12 | $6.12 | $6.06 | $6.06 | $6.06 | 1,521 |
| 2023-08-07 | $6.34 | $6.34 | $6.34 | $6.34 | $6.34 | 56 |
| 2023-08-04 | $6.34 | $6.34 | $6.25 | $6.34 | $6.34 | 12,061 |
| 2023-08-03 | $6.29 | $6.34 | $6.29 | $6.33 | $6.33 | 2,300 |
| 2023-08-02 | $6.20 | $6.29 | $6.20 | $6.29 | $6.29 | 2,164 |
| 2023-08-01 | $6.42 | $6.42 | $6.42 | $6.42 | $6.42 | 0 |
| 2023-07-31 | $6.56 | $6.56 | $6.42 | $6.42 | $6.42 | 1,920 |
| 2023-07-28 | $6.42 | $6.62 | $6.42 | $6.57 | $6.57 | 2,861 |
| 2023-07-27 | $6.45 | $6.45 | $6.40 | $6.40 | $6.40 | 341 |
| 2023-07-26 | $6.42 | $6.42 | $6.42 | $6.42 | $6.42 | 195 |
| 2023-07-25 | $6.24 | $6.24 | $6.12 | $6.24 | $6.24 | 1,357 |
| 2023-07-24 | $6.17 | $6.17 | $6.13 | $6.17 | $6.17 | 1,910 |
| 2023-07-21 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 624 |
| 2023-07-20 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 0 |
| 2023-07-19 | $6.66 | $6.66 | $6.47 | $6.47 | $6.47 | 17,355 |
| 2023-07-18 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 1,580 |
| 2023-07-17 | $6.70 | $6.73 | $6.65 | $6.65 | $6.65 | 4,857 |
| 2023-07-14 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 100 |
| 2023-07-13 | $6.43 | $6.61 | $6.43 | $6.55 | $6.55 | 449 |
| 2023-07-12 | $6.78 | $6.78 | $6.78 | $6.78 | $6.78 | 27 |
| 2023-07-11 | $6.33 | $6.33 | $6.33 | $6.33 | $6.33 | 97 |
| 2023-07-10 | $6.78 | $6.78 | $6.78 | $6.78 | $6.33 | 150 |
| 2023-07-07 | $6.86 | $6.86 | $6.86 | $6.86 | $6.40 | 71 |
| 2023-07-06 | $6.77 | $6.86 | $6.77 | $6.86 | $6.40 | 770 |
| 2023-07-05 | $6.45 | $6.76 | $6.45 | $6.76 | $6.31 | 1,339 |
| 2023-07-03 | $6.75 | $6.75 | $6.65 | $6.65 | $6.21 | 561 |
| 2023-06-30 | $6.57 | $6.57 | $6.57 | $6.57 | $6.13 | 688 |
| 2023-06-29 | $6.68 | $6.68 | $6.68 | $6.68 | $6.24 | 0 |
| 2023-06-28 | $6.68 | $6.68 | $6.68 | $6.68 | $6.24 | 15 |
| 2023-06-27 | $6.68 | $6.68 | $6.68 | $6.68 | $6.24 | 324 |
| 2023-06-26 | $6.67 | $6.67 | $6.67 | $6.67 | $6.23 | 206 |
| 2023-06-23 | $6.57 | $6.57 | $6.45 | $6.45 | $6.45 | 250 |
| 2023-06-22 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 0 |
| 2023-06-21 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 0 |
| 2023-06-20 | $7.00 | $7.00 | $6.90 | $6.90 | $6.90 | 428 |
| 2023-06-16 | $6.98 | $6.98 | $6.98 | $6.98 | $6.98 | 41 |
| 2023-06-15 | $6.98 | $7.07 | $6.98 | $6.98 | $6.98 | 1,931 |
| 2023-06-14 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 1,009 |
| 2023-06-13 | $6.88 | $6.88 | $6.88 | $6.88 | $6.88 | 0 |
| 2023-06-12 | $6.92 | $6.92 | $6.87 | $6.88 | $6.88 | 1,542 |
| 2023-06-09 | $6.96 | $6.96 | $6.96 | $6.96 | $6.96 | 7,058 |
| 2023-06-08 | $6.76 | $6.76 | $6.76 | $6.76 | $6.76 | 73 |
| 2023-06-07 | $6.76 | $6.76 | $6.76 | $6.76 | $6.76 | 82 |
| 2023-06-06 | $6.76 | $6.76 | $6.76 | $6.76 | $6.76 | 15 |
| 2023-06-05 | $6.76 | $6.76 | $6.76 | $6.76 | $6.76 | 5 |
| 2023-06-02 | $6.76 | $6.76 | $6.76 | $6.76 | $6.76 | 159 |
| 2023-06-01 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 235 |
| 2023-05-31 | $6.22 | $6.22 | $6.22 | $6.22 | $6.22 | 227 |
| 2023-05-30 | $6.37 | $6.37 | $6.37 | $6.37 | $6.37 | 526 |
| 2023-05-26 | $6.42 | $6.42 | $6.42 | $6.42 | $6.42 | 11,046 |
| 2023-05-25 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 281 |
| 2023-05-24 | $6.62 | $6.62 | $6.62 | $6.62 | $6.62 | 404 |
| 2023-05-23 | $6.62 | $6.62 | $6.62 | $6.62 | $6.62 | 177 |
| 2023-05-22 | $6.94 | $6.94 | $6.94 | $6.94 | $6.94 | 256 |
| 2023-05-19 | $6.95 | $6.98 | $6.95 | $6.98 | $6.98 | 1,027 |
| 2023-05-18 | $7.24 | $7.24 | $7.24 | $7.24 | $7.24 | 300 |
| 2023-05-17 | $7.25 | $7.34 | $7.25 | $7.34 | $7.34 | 394 |
| 2023-05-16 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 51 |
| 2023-05-15 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 62 |
| 2023-05-12 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 2 |
| 2023-05-11 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 372 |
| 2023-05-10 | $6.81 | $6.81 | $6.81 | $6.81 | $6.81 | 350 |
| 2023-05-09 | $6.67 | $6.67 | $6.67 | $6.67 | $6.67 | 428 |
| 2023-05-08 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 167 |
| 2023-05-05 | $6.67 | $6.67 | $6.67 | $6.67 | $6.67 | 0 |
| 2023-05-04 | $6.67 | $6.67 | $6.67 | $6.67 | $6.67 | 2,031 |
| 2023-05-03 | $6.79 | $6.81 | $6.73 | $6.81 | $6.81 | 2,200 |
| 2023-05-02 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 2 |
| 2023-05-01 | $6.47 | $6.47 | $6.40 | $6.43 | $6.43 | 49,348 |
| 2023-04-28 | $6.42 | $6.50 | $6.42 | $6.50 | $6.50 | 664 |
| 2023-04-27 | $6.67 | $6.67 | $6.67 | $6.67 | $6.67 | 1,074 |
| 2023-04-26 | $6.49 | $6.62 | $6.49 | $6.62 | $6.62 | 601 |
| 2023-04-25 | $6.54 | $6.54 | $6.54 | $6.54 | $6.54 | 153 |
| 2023-04-24 | $6.54 | $6.54 | $6.54 | $6.54 | $6.54 | 461 |
| 2023-04-21 | $6.51 | $6.62 | $6.38 | $6.38 | $6.38 | 990 |
| 2023-04-20 | $6.86 | $6.86 | $6.86 | $6.86 | $6.86 | 93 |
| 2023-04-19 | $6.86 | $6.86 | $6.86 | $6.86 | $6.86 | 43 |
| 2023-04-18 | $6.80 | $6.86 | $6.80 | $6.86 | $6.86 | 2,103 |
| 2023-04-17 | $6.12 | $6.12 | $6.12 | $6.12 | $6.12 | 136 |
| 2023-04-14 | $6.12 | $6.12 | $6.12 | $6.12 | $6.12 | 1 |
| 2023-04-13 | $6.12 | $6.12 | $6.12 | $6.12 | $6.12 | 6 |
| 2023-04-12 | $6.12 | $6.12 | $6.12 | $6.12 | $6.12 | 1,010 |
| 2023-04-11 | $6.12 | $6.12 | $6.12 | $6.12 | $6.12 | 206 |
| 2023-04-10 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 619 |
| 2023-04-06 | $5.71 | $5.71 | $5.67 | $5.67 | $5.67 | 466 |
| 2023-04-05 | $5.84 | $5.84 | $5.84 | $5.84 | $5.84 | 543 |
| 2023-04-04 | $6.06 | $6.06 | $5.85 | $5.85 | $5.85 | 796 |
| 2023-04-03 | $6.28 | $6.28 | $6.28 | $6.28 | $6.28 | 8 |
| 2023-03-31 | $6.28 | $6.28 | $6.28 | $6.28 | $6.28 | 554 |
| 2023-03-30 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 1,000 |
| 2023-03-29 | $6.17 | $6.17 | $6.02 | $6.08 | $6.08 | 1,385 |
| 2023-03-28 | $6.18 | $6.18 | $6.18 | $6.18 | $6.18 | 4 |
| 2023-03-27 | $6.14 | $6.20 | $6.14 | $6.18 | $6.18 | 1,074 |
| 2023-03-24 | $6.10 | $6.10 | $6.09 | $6.09 | $6.09 | 1,421 |
| 2023-03-23 | $6.18 | $6.30 | $6.18 | $6.18 | $6.18 | 2,097 |
| 2023-03-22 | $6.22 | $6.27 | $6.20 | $6.20 | $6.20 | 11,328 |
| 2023-03-21 | $6.12 | $6.17 | $6.08 | $6.08 | $6.08 | 5,329 |
| 2023-03-20 | $5.93 | $5.93 | $5.87 | $5.87 | $5.87 | 1,307 |
| 2023-03-17 | $6.00 | $6.00 | $5.96 | $6.00 | $6.00 | 1,046 |
| 2023-03-16 | $6.02 | $6.02 | $6.02 | $6.02 | $6.02 | 42 |
| 2023-03-15 | $6.02 | $6.02 | $6.02 | $6.02 | $6.02 | 554 |
| 2023-03-14 | $6.54 | $6.54 | $6.54 | $6.54 | $6.54 | 131 |
| 2023-03-13 | $6.54 | $6.54 | $6.54 | $6.54 | $6.54 | 42 |
| 2023-03-10 | $6.60 | $6.60 | $6.54 | $6.54 | $6.54 | 1,346 |
| 2023-03-09 | $6.99 | $6.99 | $6.99 | $6.99 | $6.99 | 1,375 |
| 2023-03-08 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 52 |
| 2023-03-07 | $7.10 | $7.10 | $6.99 | $7.05 | $7.05 | 1,027 |
| 2023-03-06 | $7.13 | $7.13 | $7.13 | $7.13 | $7.13 | 0 |
| 2023-03-03 | $6.99 | $7.13 | $6.99 | $7.13 | $7.13 | 509 |
| 2023-03-02 | $7.01 | $7.01 | $7.01 | $7.01 | $7.01 | 75 |
| 2023-03-01 | $7.01 | $7.01 | $7.01 | $7.01 | $7.01 | 62 |
| 2023-02-28 | $7.01 | $7.01 | $7.01 | $7.01 | $7.01 | 1,316 |
| 2023-02-27 | $7.34 | $7.34 | $7.28 | $7.28 | $7.28 | 309 |
| 2023-02-24 | $7.39 | $7.39 | $7.25 | $7.25 | $7.25 | 361 |
| 2023-02-23 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 407 |
| 2023-02-22 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 220 |
| 2023-02-21 | $7.70 | $7.70 | $7.54 | $7.54 | $7.54 | 629 |
| 2023-02-17 | $7.97 | $8.00 | $7.90 | $7.90 | $7.90 | 1,607 |
| 2023-02-16 | $8.11 | $8.27 | $8.11 | $8.27 | $8.27 | 2,680 |
| 2023-02-15 | $8.45 | $8.52 | $8.45 | $8.52 | $8.52 | 602 |
| 2023-02-14 | $8.57 | $8.57 | $8.57 | $8.57 | $8.57 | 565 |
| 2023-02-13 | $8.75 | $8.87 | $8.75 | $8.87 | $8.87 | 1,034 |
| 2023-02-10 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 320 |
| 2023-02-09 | $9.21 | $9.30 | $9.19 | $9.19 | $9.19 | 1,738 |
| 2023-02-08 | $9.07 | $9.07 | $9.05 | $9.05 | $9.05 | 1,619 |
| 2023-02-07 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 20 |
| 2023-02-06 | $8.75 | $8.80 | $8.75 | $8.80 | $8.80 | 793 |
| 2023-02-03 | $9.17 | $9.17 | $9.06 | $9.06 | $9.06 | 670 |
| 2023-02-02 | $9.10 | $9.10 | $9.02 | $9.02 | $9.02 | 1,753 |
| 2023-02-01 | $9.26 | $9.44 | $9.26 | $9.44 | $9.44 | 670 |
| 2023-01-31 | $9.13 | $9.13 | $9.13 | $9.13 | $9.13 | 274 |
| 2023-01-30 | $9.35 | $9.35 | $9.31 | $9.31 | $9.31 | 3,589 |
| 2023-01-27 | $9.75 | $9.78 | $9.75 | $9.77 | $9.77 | 907 |
| 2023-01-26 | $9.45 | $9.45 | $9.43 | $9.43 | $9.43 | 1,540 |
| 2023-01-25 | $8.65 | $8.65 | $8.64 | $8.64 | $8.64 | 635 |
| 2023-01-24 | $8.84 | $8.84 | $8.70 | $8.70 | $8.70 | 1,513 |
| 2023-01-23 | $8.98 | $8.98 | $8.83 | $8.98 | $8.98 | 2,672 |
| 2023-01-20 | $8.82 | $9.00 | $8.74 | $8.74 | $8.74 | 1,835 |
| 2023-01-19 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 700 |
| 2023-01-18 | $8.33 | $8.33 | $8.33 | $8.33 | $8.33 | 1,250 |
| 2023-01-17 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 100 |
| 2023-01-13 | $7.92 | $7.92 | $7.86 | $7.86 | $7.86 | 1,025 |
| 2023-01-12 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 101 |
| 2023-01-11 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 60 |
| 2023-01-10 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 30 |
| 2023-01-09 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 183 |
| 2023-01-06 | $7.61 | $7.61 | $7.61 | $7.61 | $7.61 | 100 |
| 2023-01-05 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 26 |
| 2023-01-04 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 163 |
| 2023-01-03 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 153 |
| 2022-12-30 | $7.37 | $7.40 | $7.37 | $7.40 | $7.40 | 1,175 |
| 2022-12-29 | $7.55 | $7.80 | $7.54 | $7.80 | $7.80 | 1,542 |
| 2022-12-28 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 250 |
| 2022-12-27 | $7.88 | $7.88 | $7.88 | $7.88 | $7.88 | 0 |
| 2022-12-23 | $7.88 | $7.88 | $7.84 | $7.88 | $7.88 | 5,604 |
| 2022-12-22 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 68 |
| 2022-12-21 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 1,010 |
| 2022-12-20 | $8.25 | $8.25 | $8.00 | $8.00 | $8.00 | 1,050 |
| 2022-12-19 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 739 |
| 2022-12-16 | $8.09 | $8.09 | $8.09 | $8.09 | $8.09 | 5,354 |
| 2022-12-15 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 120 |
| 2022-12-14 | $8.16 | $8.70 | $8.16 | $8.70 | $8.70 | 3,533 |
| 2022-12-13 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 1 |
| 2022-12-12 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 12 |
| 2022-12-09 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 1,837 |
| 2022-12-08 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 572 |
| 2022-12-07 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 301 |
| 2022-12-06 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 152 |
| 2022-12-05 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 326 |
| 2022-12-02 | $8.95 | $8.95 | $8.90 | $8.90 | $8.90 | 501 |
| 2022-12-01 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 2,520 |
| 2022-11-30 | $8.70 | $8.75 | $8.57 | $8.75 | $8.75 | 3,695 |
| 2022-11-29 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 4 |
| 2022-11-28 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 267 |
| 2022-11-25 | $8.11 | $8.11 | $8.11 | $8.11 | $8.11 | 0 |
| 2022-11-23 | $8.11 | $8.11 | $8.11 | $8.11 | $8.11 | 217 |
| 2022-11-22 | $7.95 | $8.11 | $7.95 | $8.11 | $8.11 | 501 |
| 2022-11-21 | $8.00 | $8.22 | $8.00 | $8.20 | $8.20 | 1,607 |
| 2022-11-18 | $8.04 | $8.04 | $8.00 | $8.00 | $8.00 | 1,000 |
| 2022-11-17 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 49 |
| 2022-11-16 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 47 |
| 2022-11-15 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 253 |
| 2022-11-14 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 468 |
| 2022-11-11 | $8.61 | $8.61 | $8.47 | $8.47 | $8.47 | 1,484 |
| 2022-11-10 | $8.48 | $8.48 | $8.48 | $8.48 | $8.48 | 0 |
| 2022-11-09 | $8.65 | $8.65 | $8.48 | $8.48 | $8.48 | 801 |
| 2022-11-08 | $8.12 | $8.48 | $8.12 | $8.48 | $8.48 | 758 |
| 2022-11-07 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 52 |
| 2022-11-04 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 1,016 |
| 2022-11-03 | $7.53 | $7.53 | $7.30 | $7.30 | $7.30 | 1,602 |
| 2022-11-02 | $7.65 | $7.65 | $7.30 | $7.30 | $7.30 | 643 |
| 2022-11-01 | $7.11 | $7.42 | $7.11 | $7.38 | $7.38 | 67,333 |
| 2022-10-31 | $6.65 | $6.65 | $6.50 | $6.50 | $6.50 | 2,185 |
| 2022-10-28 | $6.74 | $6.74 | $6.74 | $6.74 | $6.74 | 186 |
| 2022-10-27 | $6.74 | $6.74 | $6.74 | $6.74 | $6.74 | 0 |
| 2022-10-26 | $6.74 | $6.74 | $6.74 | $6.74 | $6.74 | 109 |
| 2022-10-25 | $6.74 | $6.74 | $6.74 | $6.74 | $6.74 | 14 |
| 2022-10-24 | $6.74 | $6.74 | $6.74 | $6.74 | $6.74 | 581 |
| 2022-10-21 | $7.04 | $7.04 | $7.04 | $7.04 | $7.04 | 0 |
| 2022-10-20 | $7.04 | $7.04 | $7.04 | $7.04 | $7.04 | 112 |
| 2022-10-19 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 215 |
| 2022-10-18 | $6.77 | $6.95 | $6.73 | $6.95 | $6.95 | 2,940 |
| 2022-10-17 | $6.72 | $6.72 | $6.72 | $6.72 | $6.72 | 6 |
| 2022-10-14 | $6.54 | $6.72 | $6.54 | $6.72 | $6.72 | 4,395 |
| 2022-10-13 | $6.41 | $6.41 | $6.30 | $6.31 | $6.31 | 1,184 |
| 2022-10-12 | $6.80 | $6.80 | $6.67 | $6.67 | $6.67 | 993 |
| 2022-10-11 | $6.88 | $6.88 | $6.88 | $6.88 | $6.88 | 35 |
| 2022-10-10 | $6.88 | $6.88 | $6.88 | $6.88 | $6.88 | 11 |
| 2022-10-07 | $6.88 | $6.88 | $6.88 | $6.88 | $6.88 | 500 |
| 2022-10-06 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 20 |
| 2022-10-05 | $7.05 | $7.15 | $7.05 | $7.15 | $7.15 | 1,669 |
| 2022-10-04 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 60 |
| 2022-10-03 | $6.76 | $6.85 | $6.76 | $6.85 | $6.85 | 385 |
| 2022-09-30 | $6.97 | $6.97 | $6.97 | $6.97 | $6.97 | 76 |
| 2022-09-29 | $6.97 | $6.97 | $6.97 | $6.97 | $6.97 | 43 |
| 2022-09-28 | $7.00 | $7.00 | $6.75 | $6.97 | $6.97 | 767 |
| 2022-09-27 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 55 |
| 2022-09-26 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 130 |
| 2022-09-23 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 45 |
| 2022-09-22 | $8.06 | $8.10 | $8.06 | $8.06 | $8.06 | 752 |
| 2022-09-21 | $8.43 | $8.43 | $8.06 | $8.25 | $8.25 | 1,615 |
| 2022-09-20 | $8.51 | $8.51 | $8.51 | $8.51 | $8.51 | 301 |
| 2022-09-19 | $7.97 | $7.97 | $7.97 | $7.97 | $7.97 | 55 |
| 2022-09-16 | $8.08 | $8.08 | $7.97 | $7.97 | $7.97 | 1,135 |
| 2022-09-15 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 414 |
| 2022-09-14 | $8.52 | $8.52 | $8.52 | $8.52 | $8.52 | 116 |
| 2022-09-13 | $8.69 | $8.69 | $8.52 | $8.52 | $8.52 | 303 |
| 2022-09-12 | $8.60 | $8.77 | $8.60 | $8.72 | $8.72 | 3,512 |
| 2022-09-09 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 572 |
| 2022-09-08 | $8.25 | $8.32 | $8.18 | $8.28 | $8.28 | 1,085 |
| 2022-09-07 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 95 |
| 2022-09-06 | $8.37 | $8.53 | $8.20 | $8.20 | $8.20 | 2,678 |
| 2022-09-02 | $8.49 | $8.49 | $8.34 | $8.34 | $8.34 | 2,656 |
| 2022-09-01 | $8.74 | $8.74 | $8.49 | $8.49 | $8.49 | 2,707 |
| 2022-08-31 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 306 |
| 2022-08-30 | $9.17 | $9.17 | $9.17 | $9.17 | $9.17 | 1,062 |
| 2022-08-29 | $9.53 | $9.53 | $9.53 | $9.53 | $9.53 | 544 |
| 2022-08-26 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 1,596 |
| 2022-08-25 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 462 |
| 2022-08-24 | $8.89 | $8.89 | $8.89 | $8.89 | $8.89 | 0 |
| 2022-08-23 | $8.89 | $8.89 | $8.89 | $8.89 | $8.89 | 68 |
| 2022-08-22 | $8.89 | $8.89 | $8.89 | $8.89 | $8.89 | 100 |
| 2022-08-19 | $9.00 | $9.00 | $8.80 | $8.80 | $8.80 | 455 |
| 2022-08-18 | $9.08 | $9.08 | $9.08 | $9.08 | $9.08 | 89 |
| 2022-08-17 | $9.08 | $9.08 | $9.08 | $9.08 | $9.08 | 1,908 |
| 2022-08-16 | $9.58 | $9.58 | $9.50 | $9.55 | $9.55 | 3,603 |
| 2022-08-15 | $9.74 | $9.74 | $9.34 | $9.60 | $9.60 | 1,329 |
| 2022-08-12 | $9.32 | $9.38 | $9.32 | $9.38 | $9.38 | 3,631 |
| 2022-08-11 | $9.29 | $9.29 | $9.20 | $9.29 | $9.29 | 784 |
| 2022-08-10 | $9.45 | $9.45 | $9.27 | $9.27 | $9.27 | 293 |
| 2022-08-09 | $9.48 | $9.60 | $9.22 | $9.22 | $9.22 | 2,049 |
| 2022-08-08 | $45.67 | $45.67 | $45.67 | $45.67 | $8.16 | 28 |
| 2022-08-05 | $45.67 | $45.67 | $45.67 | $45.67 | $8.16 | 0 |
| 2022-08-04 | $45.67 | $45.67 | $45.67 | $45.67 | $8.16 | 0 |
| 2022-08-03 | $45.67 | $45.67 | $45.67 | $45.67 | $8.16 | 11 |
| 2022-08-02 | $45.67 | $45.67 | $45.67 | $45.67 | $8.16 | 84 |
| 2022-08-01 | $45.67 | $45.67 | $45.67 | $45.67 | $8.16 | 0 |
| 2022-07-29 | $45.67 | $45.67 | $45.67 | $45.67 | $8.16 | 431 |
| 2022-07-28 | $45.67 | $45.67 | $45.67 | $45.67 | $8.16 | 5 |
| 2022-07-27 | $45.67 | $45.67 | $45.67 | $45.67 | $8.16 | 0 |
| 2022-07-26 | $45.67 | $45.67 | $45.67 | $45.67 | $8.16 | 0 |
| 2022-07-25 | $45.67 | $45.67 | $45.67 | $45.67 | $8.16 | 0 |
| 2022-07-22 | $45.67 | $45.67 | $45.67 | $45.67 | $8.16 | 0 |
| 2022-07-21 | $45.67 | $45.67 | $45.67 | $45.67 | $8.16 | 0 |
| 2022-07-20 | $45.67 | $45.67 | $45.67 | $45.67 | $8.16 | 649 |
| 2022-07-19 | $55.00 | $55.00 | $55.00 | $55.00 | $9.82 | 0 |
| 2022-07-18 | $55.00 | $55.00 | $55.00 | $55.00 | $9.82 | 0 |
| 2022-07-15 | $55.00 | $55.00 | $55.00 | $55.00 | $9.82 | 0 |
| 2022-07-14 | $55.00 | $55.00 | $55.00 | $55.00 | $9.82 | 0 |
| 2022-07-13 | $55.00 | $55.00 | $55.00 | $55.00 | $9.82 | 0 |
| 2022-07-12 | $55.00 | $55.00 | $55.00 | $55.00 | $9.82 | 0 |
| 2022-07-11 | $55.00 | $55.00 | $55.00 | $55.00 | $9.82 | 5 |
| 2022-07-08 | $55.00 | $55.00 | $55.00 | $55.00 | $9.82 | 560 |
| 2022-07-07 | $50.00 | $50.00 | $50.00 | $50.00 | $8.93 | 0 |
| 2022-07-06 | $50.00 | $50.00 | $50.00 | $50.00 | $8.93 | 61 |
| 2022-07-05 | $50.00 | $50.00 | $50.00 | $50.00 | $8.93 | 56 |
| 2022-07-01 | $50.00 | $50.00 | $50.00 | $50.00 | $8.93 | 28 |
| 2022-06-30 | $50.00 | $50.00 | $50.00 | $50.00 | $8.93 | 560 |
| 2022-06-29 | $53.00 | $53.00 | $53.00 | $53.00 | $9.46 | 593 |
| 2022-06-28 | $51.76 | $51.76 | $51.76 | $51.76 | $9.24 | 1,932 |
| 2022-06-27 | $49.29 | $49.29 | $47.39 | $47.50 | $8.48 | 2,111 |
| 2022-06-24 | $56.00 | $56.00 | $56.00 | $56.00 | $10.00 | 0 |
| 2022-06-23 | $56.00 | $56.00 | $56.00 | $56.00 | $10.00 | 5 |
| 2022-06-22 | $56.00 | $56.00 | $56.00 | $56.00 | $10.00 | 5 |
| 2022-06-21 | $56.00 | $56.00 | $56.00 | $56.00 | $10.00 | 33 |
| 2022-06-17 | $56.00 | $56.00 | $56.00 | $56.00 | $10.00 | 621 |
| 2022-06-16 | $56.00 | $56.00 | $56.00 | $56.00 | $10.00 | 89 |
| 2022-06-15 | $62.34 | $62.34 | $56.00 | $56.00 | $9.97 | 1,960 |
| 2022-06-14 | $54.39 | $54.39 | $54.39 | $54.39 | $9.68 | 112 |
| 2022-06-13 | $54.40 | $54.40 | $54.39 | $54.39 | $9.68 | 4,317 |
| 2022-06-10 | $56.00 | $56.00 | $56.00 | $56.00 | $9.97 | 0 |
| 2022-06-09 | $56.00 | $56.00 | $56.00 | $56.00 | $9.97 | 112 |
| 2022-06-08 | $56.00 | $56.00 | $56.00 | $56.00 | $9.97 | 991 |
| 2022-06-07 | $54.11 | $54.11 | $54.11 | $54.11 | $9.63 | 218 |
| 2022-06-06 | $53.75 | $54.11 | $53.75 | $54.11 | $9.63 | 2,273 |
| 2022-06-03 | $51.99 | $51.99 | $51.99 | $51.99 | $9.25 | 145 |
| 2022-06-02 | $51.99 | $51.99 | $51.99 | $51.99 | $9.25 | 173 |
| 2022-06-01 | $51.99 | $51.99 | $51.99 | $51.99 | $9.25 | 683 |
| 2022-05-31 | $52.00 | $52.00 | $51.99 | $51.99 | $9.25 | 1,153 |
| 2022-05-27 | $51.26 | $51.26 | $51.26 | $51.26 | $9.12 | 5,964 |
| 2022-05-26 | $52.36 | $52.36 | $52.36 | $52.36 | $9.32 | 599 |
| 2022-05-25 | $49.37 | $49.37 | $49.37 | $49.37 | $8.79 | 560 |
| 2022-05-24 | $46.63 | $46.63 | $46.63 | $46.63 | $8.30 | 173 |
| 2022-05-23 | $46.63 | $46.63 | $46.63 | $46.63 | $8.30 | 0 |
| 2022-05-20 | $46.63 | $46.63 | $46.63 | $46.63 | $8.30 | 5 |
| 2022-05-19 | $46.63 | $46.63 | $46.63 | $46.63 | $8.30 | 89 |
| 2022-05-18 | $46.63 | $46.63 | $46.63 | $46.63 | $8.30 | 16 |
| 2022-05-17 | $46.63 | $46.63 | $46.63 | $46.63 | $8.30 | 184 |
| 2022-05-16 | $46.63 | $46.63 | $46.63 | $46.63 | $8.30 | 0 |
| 2022-05-13 | $46.63 | $46.63 | $46.63 | $46.63 | $8.30 | 1,383 |
| 2022-05-12 | $45.97 | $45.97 | $45.97 | $45.97 | $8.18 | 50 |
| 2022-05-11 | $45.97 | $45.97 | $45.97 | $45.97 | $8.18 | 33 |
| 2022-05-10 | $45.97 | $45.97 | $45.97 | $45.97 | $8.18 | 1,120 |
| 2022-05-09 | $43.75 | $43.75 | $43.75 | $43.75 | $7.79 | 5,163 |
| 2022-05-06 | $48.00 | $48.00 | $48.00 | $48.00 | $8.54 | 0 |
| 2022-05-05 | $48.00 | $48.00 | $48.00 | $48.00 | $8.54 | 772 |
| 2022-05-04 | $48.00 | $48.00 | $48.00 | $48.00 | $8.54 | 0 |
| 2022-05-03 | $48.00 | $48.00 | $48.00 | $48.00 | $8.54 | 0 |
| 2022-05-02 | $48.00 | $48.00 | $48.00 | $48.00 | $8.54 | 56 |
| 2022-04-29 | $48.00 | $48.00 | $48.00 | $48.00 | $8.54 | 1,394 |
| 2022-04-28 | $44.44 | $44.44 | $44.44 | $44.44 | $7.91 | 56 |
| 2022-04-27 | $44.44 | $44.44 | $44.44 | $44.44 | $7.91 | 772 |
| 2022-04-26 | $44.44 | $44.44 | $44.44 | $44.44 | $7.91 | 330 |
| 2022-04-25 | $44.44 | $44.44 | $44.44 | $44.44 | $7.91 | 330 |
| 2022-04-22 | $44.44 | $44.44 | $44.44 | $44.44 | $7.91 | 123 |
| 2022-04-21 | $44.02 | $46.00 | $44.02 | $44.44 | $7.91 | 8,321 |
| 2022-04-20 | $49.69 | $49.69 | $49.69 | $49.69 | $8.84 | 2,105 |
| 2022-04-19 | $52.15 | $52.15 | $52.15 | $52.15 | $9.28 | 5,712 |
| 2022-04-18 | $51.36 | $51.36 | $51.36 | $51.36 | $9.14 | 1,041 |
| 2022-04-14 | $55.48 | $55.48 | $55.48 | $55.48 | $9.88 | 341 |
| 2022-04-13 | $55.48 | $55.48 | $55.48 | $55.48 | $9.88 | 291 |
| 2022-04-12 | $55.48 | $55.48 | $55.48 | $55.48 | $9.88 | 0 |
| 2022-04-11 | $55.48 | $55.48 | $55.48 | $55.48 | $9.88 | 280 |
| 2022-04-08 | $55.48 | $55.48 | $55.48 | $55.48 | $9.88 | 0 |
| 2022-04-07 | $55.48 | $55.48 | $55.48 | $55.48 | $9.88 | 112 |
| 2022-04-06 | $55.48 | $55.48 | $55.48 | $55.48 | $9.88 | 0 |
| 2022-04-05 | $55.48 | $55.48 | $55.48 | $55.48 | $9.88 | 16 |
| 2022-04-04 | $55.48 | $55.48 | $55.48 | $55.48 | $9.88 | 112 |
| 2022-04-01 | $55.48 | $55.48 | $55.48 | $55.48 | $9.88 | 179 |
| 2022-03-31 | $55.48 | $55.48 | $55.48 | $55.48 | $9.88 | 2,301 |
| 2022-03-30 | $56.00 | $56.00 | $56.00 | $56.00 | $9.97 | 33 |
| 2022-03-29 | $56.00 | $56.00 | $56.00 | $56.00 | $9.97 | 224 |
| 2022-03-28 | $57.00 | $57.00 | $56.00 | $56.00 | $9.97 | 2,856 |
| 2022-03-25 | $57.00 | $57.00 | $57.00 | $57.00 | $10.15 | 336 |
| 2022-03-24 | $57.00 | $57.00 | $57.00 | $57.00 | $10.15 | 100 |
| 2022-03-23 | $57.00 | $57.00 | $57.00 | $57.00 | $10.15 | 879 |
| 2022-03-22 | $57.00 | $57.00 | $57.00 | $57.00 | $10.15 | 2,822 |
| 2022-03-21 | $45.45 | $45.45 | $45.45 | $45.45 | $8.09 | 67 |
| 2022-03-18 | $45.45 | $45.45 | $45.45 | $45.45 | $8.09 | 0 |
| 2022-03-17 | $45.45 | $45.45 | $45.45 | $45.45 | $8.09 | 67 |
| 2022-03-16 | $45.45 | $45.45 | $45.45 | $45.45 | $8.09 | 56 |
| 2022-03-15 | $46.83 | $46.83 | $45.45 | $45.45 | $8.09 | 1,696 |
| 2022-03-14 | $45.00 | $45.00 | $45.00 | $45.00 | $8.01 | 1,719 |
| 2022-03-11 | $52.54 | $52.54 | $52.54 | $52.54 | $9.35 | 2,077 |
| 2022-03-10 | $59.00 | $59.00 | $59.00 | $59.00 | $10.50 | 0 |
| 2022-03-09 | $59.00 | $59.00 | $59.00 | $59.00 | $10.50 | 112 |
| 2022-03-08 | $59.00 | $59.00 | $59.00 | $59.00 | $10.50 | 257 |
| 2022-03-07 | $59.00 | $59.00 | $59.00 | $59.00 | $10.50 | 576 |
| 2022-03-04 | $60.21 | $60.21 | $60.21 | $60.21 | $10.72 | 565 |
| 2022-03-03 | $66.00 | $66.00 | $66.00 | $66.00 | $11.75 | 0 |
| 2022-03-02 | $66.00 | $66.00 | $66.00 | $66.00 | $11.75 | 0 |
| 2022-03-01 | $66.00 | $66.00 | $66.00 | $66.00 | $11.75 | 56 |
| 2022-02-28 | $66.00 | $66.00 | $66.00 | $66.00 | $11.75 | 1,573 |
| 2022-02-25 | $68.12 | $68.12 | $66.00 | $66.18 | $11.78 | 1,680 |
| 2022-02-24 | $68.30 | $68.30 | $68.30 | $68.30 | $12.16 | 151 |
| 2022-02-23 | $68.30 | $68.30 | $68.30 | $68.30 | $12.16 | 28 |
| 2022-02-22 | $62.94 | $62.94 | $62.94 | $62.94 | $11.20 | 5 |
| 2022-02-18 | $62.94 | $62.94 | $62.94 | $62.94 | $11.20 | 5 |
| 2022-02-17 | $62.94 | $62.94 | $62.94 | $62.94 | $11.20 | 280 |
| 2022-02-16 | $62.94 | $62.94 | $62.94 | $62.94 | $11.20 | 72 |
| 2022-02-15 | $62.94 | $62.94 | $62.94 | $62.94 | $11.20 | 0 |
| 2022-02-14 | $62.94 | $62.94 | $62.94 | $62.94 | $11.20 | 1,120 |
| 2022-02-11 | $59.95 | $59.95 | $59.95 | $59.95 | $10.67 | 1,237 |
| 2022-02-10 | $61.84 | $61.84 | $61.84 | $61.84 | $11.01 | 151 |
| 2022-02-09 | $61.84 | $61.84 | $61.84 | $61.84 | $11.01 | 1,215 |
| 2022-02-08 | $61.00 | $61.00 | $61.00 | $61.00 | $10.86 | 4,340 |
| 2022-02-07 | $64.15 | $64.15 | $64.15 | $64.15 | $11.42 | 2,139 |
| 2022-02-04 | $63.17 | $63.17 | $63.17 | $63.17 | $11.24 | 240 |
| 2022-02-03 | $63.17 | $63.17 | $63.17 | $63.17 | $11.24 | 100 |
| 2022-02-02 | $63.17 | $63.17 | $63.17 | $63.17 | $11.24 | 190 |
| 2022-02-01 | $63.17 | $63.17 | $63.17 | $63.17 | $11.24 | 593 |
| 2022-01-31 | $62.73 | $62.75 | $62.73 | $62.75 | $11.17 | 1,416 |
| 2022-01-28 | $65.32 | $65.32 | $65.32 | $65.32 | $11.63 | 50 |
| 2022-01-27 | $65.32 | $65.32 | $65.32 | $65.32 | $11.63 | 196 |
| 2022-01-26 | $65.32 | $65.32 | $65.32 | $65.32 | $11.63 | 2,100 |
| 2022-01-25 | $65.33 | $65.33 | $65.32 | $65.32 | $11.63 | 3,662 |
| 2022-01-24 | $59.41 | $61.20 | $59.10 | $61.20 | $10.89 | 15,551 |
| 2022-01-21 | $59.22 | $59.22 | $59.22 | $59.22 | $10.54 | 0 |
| 2022-01-20 | $59.22 | $59.22 | $59.22 | $59.22 | $10.54 | 0 |
| 2022-01-19 | $59.23 | $59.23 | $59.22 | $59.22 | $10.54 | 2,632 |
| 2022-01-18 | $60.28 | $60.28 | $59.80 | $60.05 | $10.69 | 5,336 |
| 2022-01-14 | $59.55 | $61.17 | $59.55 | $61.17 | $10.89 | 4,289 |
| 2022-01-13 | $59.22 | $59.22 | $59.22 | $59.22 | $10.54 | 0 |
| 2022-01-12 | $59.22 | $59.22 | $59.22 | $59.22 | $10.54 | 212 |
| 2022-01-11 | $59.22 | $59.22 | $59.22 | $59.22 | $10.54 | 28 |
| 2022-01-10 | $59.30 | $59.64 | $59.22 | $59.22 | $10.54 | 4,177 |
| 2022-01-07 | $59.50 | $59.50 | $59.50 | $59.50 | $10.59 | 1,584 |
| 2022-01-06 | $61.52 | $61.52 | $61.52 | $61.52 | $10.95 | 1,148 |
| 2022-01-05 | $65.45 | $65.45 | $65.45 | $65.45 | $11.65 | 28 |
| 2022-01-04 | $65.45 | $65.45 | $65.45 | $65.45 | $11.65 | 324 |
| 2022-01-03 | $65.45 | $65.45 | $65.45 | $65.45 | $11.65 | 1,719 |
| 2021-12-31 | $62.69 | $63.80 | $62.69 | $63.80 | $11.36 | 5,012 |
| 2021-12-30 | $60.19 | $61.00 | $60.19 | $61.00 | $10.86 | 1,254 |
| 2021-12-29 | $60.25 | $60.25 | $60.25 | $60.25 | $10.72 | 296 |
| 2021-12-28 | $60.25 | $60.25 | $60.25 | $60.25 | $10.72 | 207 |
| 2021-12-27 | $60.25 | $60.25 | $60.25 | $60.25 | $10.72 | 2,951 |
| 2021-12-23 | $59.58 | $59.58 | $59.58 | $59.58 | $10.61 | 515 |
| 2021-12-22 | $59.58 | $59.58 | $59.58 | $59.58 | $10.61 | 84 |
| 2021-12-21 | $59.60 | $59.60 | $59.58 | $59.58 | $10.61 | 1,652 |
| 2021-12-20 | $59.59 | $59.59 | $58.50 | $58.50 | $10.41 | 2,587 |
| 2021-12-17 | $68.06 | $68.31 | $68.06 | $68.31 | $12.16 | 1,120 |
| 2021-12-16 | $71.03 | $71.03 | $71.03 | $71.03 | $12.64 | 28 |
| 2021-12-15 | $71.03 | $71.03 | $71.03 | $71.03 | $12.64 | 56 |
| 2021-12-14 | $71.03 | $71.03 | $71.03 | $71.03 | $12.64 | 67 |
| 2021-12-13 | $71.03 | $71.03 | $71.03 | $71.03 | $12.64 | 168 |
| 2021-12-10 | $71.03 | $71.03 | $71.03 | $71.03 | $12.64 | 28 |
| 2021-12-09 | $71.03 | $71.03 | $71.03 | $71.03 | $12.64 | 0 |
| 2021-12-08 | $71.03 | $71.03 | $71.03 | $71.03 | $12.64 | 1,344 |
| 2021-12-07 | $67.80 | $67.80 | $67.80 | $67.80 | $12.07 | 1,960 |
| 2021-12-06 | $67.76 | $67.76 | $67.76 | $67.76 | $12.06 | 2,279 |
| 2021-12-03 | $72.59 | $72.59 | $72.02 | $72.02 | $12.82 | 3,203 |
| 2021-12-02 | $74.92 | $74.92 | $74.92 | $74.92 | $13.34 | 924 |
| 2021-12-01 | $76.63 | $76.63 | $75.00 | $75.00 | $13.35 | 12,297 |
| 2021-11-30 | $78.80 | $78.80 | $78.80 | $78.80 | $14.03 | 828 |
| 2021-11-29 | $73.66 | $73.66 | $73.66 | $73.66 | $13.11 | 7,050 |
| 2021-11-26 | $76.00 | $76.00 | $76.00 | $76.00 | $13.53 | 173 |
| 2021-11-24 | $76.00 | $76.00 | $76.00 | $76.00 | $13.53 | 28 |
| 2021-11-23 | $76.05 | $76.05 | $76.00 | $76.00 | $13.53 | 5,835 |
| 2021-11-22 | $78.54 | $78.56 | $78.54 | $78.56 | $13.98 | 2,480 |
| 2021-11-19 | $74.60 | $74.60 | $74.60 | $74.60 | $13.28 | 1,013 |
| 2021-11-18 | $75.50 | $75.50 | $73.72 | $73.72 | $13.12 | 2,654 |
| 2021-11-17 | $75.22 | $75.22 | $75.22 | $75.22 | $13.39 | 761 |
| 2021-11-16 | $70.02 | $70.02 | $70.02 | $70.02 | $12.46 | 44 |
| 2021-11-15 | $70.02 | $70.02 | $70.02 | $70.02 | $12.46 | 2,094 |
| 2021-11-12 | $72.94 | $72.94 | $72.94 | $72.94 | $12.98 | 672 |
| 2021-11-11 | $74.01 | $74.01 | $71.53 | $72.50 | $12.90 | 5,028 |
| 2021-11-10 | $78.10 | $78.10 | $78.10 | $78.10 | $13.90 | 812 |
| 2021-11-09 | $78.10 | $78.10 | $78.10 | $78.10 | $13.90 | 1,265 |
| 2021-11-08 | $77.16 | $77.16 | $77.16 | $77.16 | $13.73 | 196 |
| 2021-11-05 | $77.16 | $77.16 | $77.16 | $77.16 | $13.73 | 347 |
| 2021-11-04 | $77.16 | $77.16 | $77.16 | $77.16 | $13.73 | 963 |
| 2021-11-03 | $74.00 | $75.80 | $74.00 | $75.80 | $13.49 | 6,333 |
| 2021-11-02 | $77.00 | $78.72 | $76.08 | $78.72 | $14.01 | 4,911 |
| 2021-11-01 | $79.00 | $79.00 | $79.00 | $79.00 | $14.06 | 1,153 |
| 2021-10-29 | $75.88 | $75.88 | $75.88 | $75.88 | $13.51 | 1,444 |
| 2021-10-28 | $75.72 | $75.85 | $75.72 | $75.85 | $13.50 | 6,109 |
| 2021-10-27 | $80.53 | $80.53 | $80.53 | $80.53 | $14.33 | 1,069 |
| 2021-10-26 | $76.80 | $76.80 | $76.80 | $76.80 | $13.67 | 112 |
| 2021-10-25 | $76.80 | $76.80 | $76.80 | $76.80 | $13.67 | 0 |
| 2021-10-22 | $76.80 | $76.80 | $76.80 | $76.80 | $13.67 | 560 |
| 2021-10-21 | $78.01 | $78.01 | $78.01 | $78.01 | $13.89 | 0 |
| 2021-10-20 | $77.18 | $78.01 | $77.18 | $78.01 | $13.89 | 2,240 |
| 2021-10-19 | $77.17 | $77.18 | $77.17 | $77.18 | $13.74 | 4,558 |
| 2021-10-18 | $74.47 | $75.02 | $74.00 | $75.02 | $13.35 | 9,604 |
| 2021-10-15 | $72.12 | $72.12 | $72.05 | $72.05 | $12.82 | 2,408 |
| 2021-10-14 | $72.15 | $72.75 | $72.15 | $72.75 | $12.95 | 1,769 |
| 2021-10-13 | $68.02 | $69.43 | $68.02 | $69.43 | $12.36 | 7,840 |
| 2021-10-12 | $68.00 | $68.00 | $68.00 | $68.00 | $12.10 | 4,978 |
| 2021-10-11 | $72.15 | $72.15 | $72.15 | $72.15 | $12.84 | 106 |
| 2021-10-08 | $71.28 | $72.15 | $71.28 | $72.15 | $12.84 | 1,120 |
| 2021-10-07 | $75.65 | $75.65 | $75.65 | $75.65 | $13.47 | 1,125 |
| 2021-10-06 | $71.23 | $71.23 | $71.23 | $71.23 | $12.68 | 1,136 |
| 2021-10-05 | $71.23 | $71.23 | $71.23 | $71.23 | $12.68 | 336 |
| 2021-10-04 | $71.23 | $71.23 | $71.23 | $71.23 | $12.68 | 112 |
| 2021-10-01 | $71.23 | $71.23 | $70.76 | $71.23 | $12.68 | 3,388 |
| 2021-09-30 | $79.50 | $79.50 | $79.50 | $79.50 | $14.15 | 151 |
| 2021-09-29 | $79.50 | $79.50 | $79.50 | $79.50 | $14.15 | 0 |
| 2021-09-28 | $79.50 | $79.50 | $79.50 | $79.50 | $14.15 | 252 |
| 2021-09-27 | $79.50 | $79.50 | $79.50 | $79.50 | $14.15 | 257 |
| 2021-09-24 | $79.50 | $79.50 | $79.50 | $79.50 | $14.15 | 0 |
| 2021-09-23 | $79.50 | $79.50 | $79.50 | $79.50 | $14.15 | 0 |
| 2021-09-22 | $79.50 | $79.50 | $79.50 | $79.50 | $14.15 | 140 |
| 2021-09-21 | $79.50 | $79.50 | $79.50 | $79.50 | $14.15 | 336 |
| 2021-09-20 | $79.50 | $79.50 | $79.50 | $79.50 | $14.15 | 229 |
| 2021-09-17 | $79.50 | $79.50 | $79.50 | $79.50 | $14.15 | 0 |
| 2021-09-16 | $79.50 | $79.50 | $79.50 | $79.50 | $14.15 | 375 |
| 2021-09-15 | $79.50 | $79.50 | $79.50 | $79.50 | $14.15 | 56 |
| 2021-09-14 | $79.50 | $79.50 | $79.50 | $79.50 | $14.15 | 16 |
| 2021-09-13 | $79.50 | $79.50 | $79.50 | $79.50 | $14.15 | 1,204 |
| 2021-09-10 | $77.25 | $77.25 | $77.25 | $77.25 | $13.75 | 0 |
| 2021-09-09 | $77.25 | $77.25 | $77.25 | $77.25 | $13.75 | 0 |
| 2021-09-08 | $77.25 | $77.25 | $77.25 | $77.25 | $13.75 | 280 |
| 2021-09-07 | $77.25 | $77.25 | $77.25 | $77.25 | $13.75 | 11 |
| 2021-09-03 | $77.25 | $77.25 | $77.25 | $77.25 | $13.75 | 5 |
| 2021-09-02 | $77.25 | $77.25 | $77.25 | $77.25 | $13.75 | 44 |
| 2021-09-01 | $77.25 | $77.25 | $77.25 | $77.25 | $13.75 | 0 |
| 2021-08-31 | $77.25 | $77.25 | $77.25 | $77.25 | $13.75 | 280 |
| 2021-08-30 | $77.25 | $77.25 | $77.25 | $77.25 | $13.75 | 0 |
| 2021-08-27 | $77.25 | $77.25 | $77.25 | $77.25 | $13.75 | 0 |
| 2021-08-26 | $77.25 | $77.25 | $77.25 | $77.25 | $13.75 | 0 |
| 2021-08-25 | $77.25 | $77.25 | $77.25 | $77.25 | $13.75 | 16 |
| 2021-08-24 | $77.25 | $77.25 | $77.25 | $77.25 | $13.75 | 0 |
| 2021-08-23 | $77.25 | $77.25 | $77.25 | $77.25 | $13.75 | 0 |
| 2021-08-20 | $77.25 | $77.25 | $77.25 | $77.25 | $13.75 | 0 |
| 2021-08-19 | $77.25 | $77.25 | $77.25 | $77.25 | $13.75 | 0 |
| 2021-08-18 | $77.25 | $77.25 | $77.25 | $77.25 | $13.75 | 5 |
| 2021-08-17 | $77.25 | $77.25 | $77.25 | $77.25 | $13.75 | 5,611 |
| 2021-08-16 | $77.25 | $77.25 | $77.25 | $77.25 | $13.75 | 571 |
| 2021-08-13 | $82.25 | $82.25 | $82.25 | $82.25 | $14.64 | 0 |
| 2021-08-12 | $82.25 | $82.25 | $82.25 | $82.25 | $14.64 | 1,310 |
| 2021-08-11 | $86.70 | $86.70 | $86.70 | $86.70 | $15.43 | 16 |
| 2021-08-10 | $86.70 | $86.70 | $86.70 | $86.70 | $15.43 | 5 |
| 2021-08-09 | $86.70 | $86.70 | $86.70 | $86.70 | $15.43 | 0 |
| 2021-08-06 | $86.70 | $86.70 | $86.70 | $86.70 | $15.43 | 0 |
| 2021-08-05 | $86.70 | $86.70 | $86.70 | $86.70 | $15.43 | 0 |
| 2021-08-04 | $86.70 | $86.70 | $86.70 | $86.70 | $15.43 | 448 |
| 2021-08-03 | $86.70 | $86.70 | $86.70 | $86.70 | $15.43 | 78 |
| 2021-08-02 | $86.70 | $86.70 | $86.70 | $86.70 | $15.43 | 0 |
| 2021-07-30 | $86.70 | $86.70 | $86.70 | $86.70 | $15.43 | 5 |
| 2021-07-29 | $86.32 | $86.70 | $86.32 | $86.70 | $15.43 | 11,911 |
| 2021-07-28 | $48.00 | $48.00 | $48.00 | $48.00 | $8.54 | 0 |
| 2021-07-27 | $48.00 | $48.00 | $48.00 | $48.00 | $8.54 | 0 |
| 2021-07-26 | $48.00 | $48.00 | $48.00 | $48.00 | $8.54 | 0 |
| 2021-07-23 | $48.00 | $48.00 | $48.00 | $48.00 | $8.54 | 0 |
| 2021-07-22 | $47.87 | $47.87 | $47.87 | $47.87 | $8.52 | 280 |
| 2021-07-21 | $48.00 | $48.00 | $48.00 | $48.00 | $8.54 | 0 |
| 2021-07-20 | $48.00 | $48.00 | $48.00 | $48.00 | $8.54 | 0 |
| 2021-07-19 | $47.87 | $47.87 | $47.87 | $47.87 | $8.52 | 173 |
| 2021-07-16 | $48.00 | $48.00 | $48.00 | $48.00 | $8.54 | 0 |
| 2021-07-15 | $48.00 | $48.00 | $48.00 | $48.00 | $8.54 | 0 |
| 2021-07-14 | $48.00 | $48.00 | $48.00 | $48.00 | $8.54 | 0 |
| 2021-07-13 | $48.00 | $48.00 | $48.00 | $48.00 | $8.54 | 0 |
| 2021-07-12 | $48.00 | $48.00 | $48.00 | $48.00 | $8.54 | 0 |
| 2021-07-09 | $48.00 | $48.00 | $48.00 | $48.00 | $8.54 | 0 |
| 2021-07-08 | $48.00 | $48.00 | $48.00 | $48.00 | $8.54 | 0 |
| 2021-07-07 | $48.00 | $48.00 | $48.00 | $48.00 | $8.54 | 0 |
| 2021-07-06 | $48.00 | $48.00 | $48.00 | $48.00 | $8.54 | 0 |
| 2021-07-02 | $48.00 | $48.00 | $48.00 | $48.00 | $8.54 | 0 |
| 2021-07-01 | $48.00 | $48.00 | $48.00 | $48.00 | $8.54 | 0 |
| 2021-06-30 | $47.87 | $47.87 | $47.87 | $47.87 | $8.52 | 112 |
| 2021-06-29 | $48.00 | $48.00 | $48.00 | $48.00 | $8.54 | 0 |
| 2021-06-28 | $48.00 | $48.00 | $48.00 | $48.00 | $8.54 | 0 |
| 2021-06-25 | $48.00 | $48.00 | $48.00 | $48.00 | $8.54 | 0 |
| 2021-06-24 | $47.87 | $47.87 | $47.87 | $47.87 | $8.52 | 123 |
| 2021-06-23 | $47.87 | $47.87 | $47.87 | $47.87 | $8.52 | 28 |
| 2021-06-22 | $48.00 | $48.00 | $48.00 | $48.00 | $8.54 | 0 |
| 2021-06-21 | $48.00 | $48.00 | $48.00 | $48.00 | $8.54 | 0 |
| 2021-06-18 | $48.00 | $48.00 | $48.00 | $48.00 | $8.54 | 0 |
| 2021-06-17 | $47.87 | $47.87 | $47.87 | $47.87 | $8.52 | 112 |
| 2021-06-16 | $48.00 | $48.00 | $48.00 | $48.00 | $8.54 | 0 |
| 2021-06-15 | $48.00 | $48.00 | $48.00 | $48.00 | $8.52 | 0 |
| 2021-06-14 | $48.00 | $48.00 | $48.00 | $48.00 | $8.52 | 112 |
| 2021-06-11 | $48.00 | $48.00 | $48.00 | $48.00 | $8.52 | 0 |
| 2021-06-10 | $48.00 | $48.00 | $48.00 | $48.00 | $8.52 | 0 |
| 2021-06-09 | $48.00 | $48.00 | $48.00 | $48.00 | $8.52 | 0 |
| 2021-06-08 | $48.00 | $48.00 | $48.00 | $48.00 | $8.52 | 0 |
| 2021-06-07 | $48.00 | $48.00 | $48.00 | $48.00 | $8.52 | 0 |
| 2021-06-04 | $48.00 | $48.00 | $48.00 | $48.00 | $8.52 | 0 |
| 2021-06-03 | $48.00 | $48.00 | $48.00 | $48.00 | $8.52 | 0 |
| 2021-06-02 | $48.00 | $48.00 | $48.00 | $48.00 | $8.52 | 0 |
| 2021-06-01 | $48.00 | $48.00 | $48.00 | $48.00 | $8.52 | 0 |
| 2021-05-28 | $48.00 | $48.00 | $48.00 | $48.00 | $8.52 | 0 |
| 2021-05-27 | $48.00 | $48.00 | $48.00 | $48.00 | $8.52 | 0 |
| 2021-05-26 | $48.00 | $48.00 | $48.00 | $48.00 | $8.52 | 0 |
| 2021-05-25 | $48.00 | $48.00 | $48.00 | $48.00 | $8.52 | 33 |
| 2021-05-24 | $48.00 | $48.00 | $48.00 | $48.00 | $8.52 | 0 |
| 2021-05-21 | $48.00 | $48.00 | $48.00 | $48.00 | $8.52 | 0 |
| 2021-05-20 | $48.00 | $48.00 | $48.00 | $48.00 | $8.52 | 0 |
| 2021-05-19 | $48.00 | $48.00 | $48.00 | $48.00 | $8.52 | 0 |
| 2021-05-18 | $48.00 | $48.00 | $48.00 | $48.00 | $8.52 | 0 |
| 2021-05-17 | $48.00 | $48.00 | $48.00 | $48.00 | $8.52 | 280 |
| 2021-05-14 | $48.00 | $48.00 | $48.00 | $48.00 | $8.52 | 0 |
| 2021-05-13 | $48.00 | $48.00 | $48.00 | $48.00 | $8.52 | 16 |
| 2021-05-12 | $48.00 | $48.00 | $48.00 | $48.00 | $8.52 | 56 |
| 2021-05-11 | $48.00 | $48.00 | $48.00 | $48.00 | $8.52 | 560 |
| 2021-05-10 | $48.00 | $48.00 | $48.00 | $48.00 | $8.52 | 0 |
| 2021-05-07 | $48.00 | $48.00 | $48.00 | $48.00 | $8.52 | 0 |
| 2021-05-06 | $48.00 | $48.00 | $48.00 | $48.00 | $8.52 | 0 |
| 2021-05-05 | $48.00 | $48.00 | $48.00 | $48.00 | $8.52 | 0 |
| 2021-05-04 | $48.00 | $48.00 | $48.00 | $48.00 | $8.52 | 0 |
| 2021-05-03 | $48.00 | $48.00 | $48.00 | $48.00 | $8.52 | 5 |
| 2021-04-30 | $48.00 | $48.00 | $48.00 | $48.00 | $8.52 | 5 |
| 2021-04-29 | $48.00 | $48.00 | $48.00 | $48.00 | $8.52 | 11 |
| 2021-04-28 | $48.00 | $48.00 | $48.00 | $48.00 | $8.52 | 0 |
| 2021-04-27 | $48.00 | $48.00 | $48.00 | $48.00 | $8.52 | 33 |
| 2021-04-26 | $48.00 | $48.00 | $48.00 | $48.00 | $8.52 | 0 |
| 2021-04-23 | $48.00 | $48.00 | $48.00 | $48.00 | $8.52 | 0 |
| 2021-04-22 | $48.00 | $48.00 | $48.00 | $48.00 | $8.52 | 0 |
| 2021-04-21 | $48.00 | $48.00 | $48.00 | $48.00 | $8.52 | 0 |
| 2021-04-20 | $48.00 | $48.00 | $48.00 | $48.00 | $8.52 | 0 |
| 2021-04-19 | $48.00 | $48.00 | $48.00 | $48.00 | $8.52 | 0 |
| 2021-04-16 | $48.00 | $48.00 | $48.00 | $48.00 | $8.52 | 0 |
| 2021-04-15 | $48.00 | $48.00 | $48.00 | $48.00 | $8.52 | 0 |
| 2021-04-14 | $48.00 | $48.00 | $48.00 | $48.00 | $8.52 | 0 |
| 2021-04-13 | $48.00 | $48.00 | $48.00 | $48.00 | $8.52 | 16 |
| 2021-04-12 | $48.00 | $48.00 | $48.00 | $48.00 | $8.52 | 1,383 |
| 2021-04-09 | $51.75 | $51.75 | $51.75 | $51.75 | $9.19 | 2,559 |
| 2021-04-08 | $57.00 | $57.00 | $57.00 | $57.00 | $10.12 | 1,691 |
| 2021-04-07 | $55.00 | $55.00 | $55.00 | $55.00 | $9.76 | 22,568 |
| 2021-04-06 | $55.00 | $55.00 | $55.00 | $55.00 | $9.76 | 593 |
| 2021-04-05 | $50.00 | $50.00 | $50.00 | $50.00 | $8.88 | 560 |
| 2021-04-01 | $50.35 | $50.35 | $50.35 | $50.35 | $8.94 | 0 |
| 2021-03-31 | $50.35 | $50.35 | $50.35 | $50.35 | $8.94 | 123 |
| 2021-03-30 | $50.35 | $50.35 | $50.35 | $50.35 | $8.94 | 733 |
| 2021-03-29 | $52.90 | $52.90 | $52.90 | $52.90 | $9.39 | 173 |
| 2021-03-26 | $52.90 | $52.90 | $52.90 | $52.90 | $9.39 | 660 |
| 2021-03-25 | $52.90 | $52.90 | $52.90 | $52.90 | $9.39 | 168 |
| 2021-03-24 | $52.90 | $52.90 | $52.90 | $52.90 | $9.39 | 84 |
| 2021-03-23 | $52.90 | $52.90 | $52.90 | $52.90 | $9.39 | 67 |
| 2021-03-22 | $52.00 | $52.90 | $52.00 | $52.90 | $9.39 | 2,312 |
| 2021-03-19 | $52.85 | $52.85 | $52.85 | $52.85 | $9.38 | 3,376 |
| 2021-03-18 | $53.50 | $53.50 | $53.50 | $53.50 | $9.50 | 560 |
Ganfeng Lithium Co Ltd (GNENY) News Headlines
Recent Ganfeng Lithium Co Ltd (GNENY) News
Similar Companies to Ganfeng Lithium Co Ltd (GNENY) 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 | -- | -- | -- |