HH&L Acquisition Co - Units (1 Ord Class A & 1/2 War) (HHLA-U) Exchange: NYSE

  1. Profile
  2. HH&L Acquisition Co - Units (1 Ord Class A & 1/2 War) (HHLA-U)

Data as of Oct. 8, 2025

$10.83 ($0.08) 0.74%

HH&L Acquisition Co - Units (1 Ord Class A & 1/2 War) - Daily Information
Click for more stock information on HH&L Acquisition Co - Units (1 Ord Class A & 1/2 War).
Daily Information Data
Date Oct. 8, 2025
Open $10.80
Previous Close $10.83
High $10.83
Low $10.80
Adjusted Open $10.80
Previous Adjusted Close $10.83
Adjusted High $10.83
Adjusted Low $10.80
Invest in HH&L Acquisition Co - Units (1 Ord Class A & 1/2 War) (HHLA-U)
Webull Logo
Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.
Webull Logo
Diversify your asset portfolio by buying gold.

Diversify your asset portfolio by buying gold.
Historical Stock Data for HH&L Acquisition Co - Units (1 Ord Class A & 1/2 War) (HHLA-U)
Date Open High Low Close Adj.Close Volume
2024-02-09 $10.80 $10.83 $10.80 $10.83 $10.83 400
2024-02-08 $10.75 $10.75 $10.75 $10.75 $10.75 268
2024-02-07 $10.75 $10.75 $10.75 $10.75 $10.75 0
2024-02-06 $10.83 $10.83 $10.75 $10.75 $10.75 1,400
2024-02-05 $10.83 $10.83 $10.75 $10.83 $10.83 1,150
2024-02-02 $10.83 $10.83 $10.83 $10.83 $10.83 0
2024-02-01 $10.83 $10.83 $10.83 $10.83 $10.83 0
2024-01-31 $10.83 $10.83 $10.83 $10.83 $10.83 460
2024-01-30 $10.84 $10.84 $10.84 $10.84 $10.84 0
2024-01-29 $10.84 $10.84 $10.84 $10.84 $10.84 250
2024-01-26 $10.84 $10.84 $10.84 $10.84 $10.84 740
2024-01-25 $10.83 $10.83 $10.75 $10.75 $10.75 420
2024-01-24 $10.83 $10.83 $10.75 $10.83 $10.83 3,205
2024-01-23 $10.83 $10.83 $10.82 $10.82 $10.82 3,450
2024-01-22 $10.84 $10.84 $10.84 $10.84 $10.84 0
2024-01-19 $10.84 $10.84 $10.77 $10.84 $10.84 1,791
2024-01-18 $10.81 $10.81 $10.81 $10.81 $10.81 0
2024-01-17 $10.81 $10.81 $10.81 $10.81 $10.81 0
2024-01-16 $10.81 $11.25 $10.80 $10.81 $10.81 2,764
2024-01-12 $10.80 $10.80 $10.79 $10.79 $10.79 740
2024-01-11 $10.81 $10.81 $10.81 $10.81 $10.81 800
2024-01-10 $10.71 $10.71 $10.71 $10.71 $10.71 0
2024-01-09 $10.68 $10.74 $10.68 $10.71 $10.71 5,000
2024-01-08 $10.77 $10.77 $10.77 $10.77 $10.77 200
2024-01-05 $10.73 $10.93 $10.73 $10.93 $10.93 2,728
2024-01-04 $10.71 $10.71 $10.71 $10.71 $10.71 0
2024-01-03 $10.71 $10.71 $10.71 $10.71 $10.71 0
2024-01-02 $10.71 $10.71 $10.71 $10.71 $10.71 0
2023-12-29 $10.71 $10.71 $10.71 $10.71 $10.71 600
2023-12-28 $10.68 $10.68 $10.68 $10.68 $10.68 0
2023-12-27 $10.68 $10.68 $10.68 $10.68 $10.68 0
2023-12-26 $10.68 $10.68 $10.68 $10.68 $10.68 0
2023-12-22 $10.68 $10.68 $10.68 $10.68 $10.68 0
2023-12-21 $10.68 $10.68 $10.68 $10.68 $10.68 0
2023-12-20 $10.68 $10.68 $10.68 $10.68 $10.68 0
2023-12-19 $10.68 $10.68 $10.68 $10.68 $10.68 50
2023-12-18 $10.68 $10.68 $10.68 $10.68 $10.68 0
2023-12-15 $10.68 $10.68 $10.68 $10.68 $10.68 0
2023-12-14 $10.68 $10.68 $10.68 $10.68 $10.68 0
2023-12-13 $10.68 $10.68 $10.68 $10.68 $10.68 0
2023-12-12 $10.68 $10.68 $10.68 $10.68 $10.68 0
2023-12-11 $10.68 $10.68 $10.68 $10.68 $10.68 0
2023-12-08 $10.68 $10.68 $10.68 $10.68 $10.68 0
2023-12-07 $10.68 $10.68 $10.68 $10.68 $10.68 0
2023-12-06 $10.68 $10.68 $10.68 $10.68 $10.68 0
2023-12-05 $10.68 $10.68 $10.68 $10.68 $10.68 0
2023-12-04 $10.68 $10.68 $10.68 $10.68 $10.68 200
2023-12-01 $10.68 $10.68 $10.68 $10.68 $10.68 781
2023-11-30 $10.68 $10.68 $10.68 $10.68 $10.68 0
2023-11-29 $10.68 $10.68 $10.68 $10.68 $10.68 0
2023-11-28 $10.68 $10.68 $10.68 $10.68 $10.68 0
2023-11-27 $10.68 $10.68 $10.68 $10.68 $10.68 0
2023-11-24 $10.68 $10.68 $10.68 $10.68 $10.68 0
2023-11-22 $10.68 $10.68 $10.68 $10.68 $10.68 102
2023-11-21 $10.67 $10.67 $10.67 $10.67 $10.67 100
2023-11-20 $10.67 $10.67 $10.67 $10.67 $10.67 100
2023-11-17 $10.88 $10.88 $10.88 $10.88 $10.88 1
2023-11-16 $10.88 $10.88 $10.88 $10.88 $10.88 0
2023-11-15 $10.88 $10.88 $10.88 $10.88 $10.88 0
2023-11-14 $10.88 $10.88 $10.88 $10.88 $10.88 0
2023-11-13 $10.88 $10.88 $10.88 $10.88 $10.88 0
2023-11-10 $10.88 $10.88 $10.88 $10.88 $10.88 325
2023-11-09 $10.60 $10.60 $10.60 $10.60 $10.60 0
2023-11-08 $10.60 $10.60 $10.60 $10.60 $10.60 350
2023-11-07 $10.57 $10.57 $10.57 $10.57 $10.57 0
2023-11-06 $10.57 $10.57 $10.57 $10.57 $10.57 0
2023-11-03 $10.57 $10.57 $10.57 $10.57 $10.57 0
2023-11-02 $10.57 $10.57 $10.57 $10.57 $10.57 0
2023-11-01 $10.57 $10.57 $10.57 $10.57 $10.57 0
2023-10-31 $10.57 $10.57 $10.57 $10.57 $10.57 0
2023-10-30 $10.57 $10.57 $10.57 $10.57 $10.57 0
2023-10-27 $10.57 $10.57 $10.57 $10.57 $10.57 0
2023-10-26 $10.57 $10.57 $10.57 $10.57 $10.57 150
2023-10-25 $10.61 $10.61 $10.61 $10.61 $10.61 0
2023-10-24 $10.61 $10.61 $10.61 $10.61 $10.61 0
2023-10-23 $10.61 $10.61 $10.61 $10.61 $10.61 0
2023-10-20 $10.61 $10.61 $10.61 $10.61 $10.61 0
2023-10-19 $10.61 $10.61 $10.61 $10.61 $10.61 0
2023-10-18 $10.61 $10.61 $10.61 $10.61 $10.61 143
2023-10-17 $10.79 $10.79 $10.79 $10.79 $10.79 0
2023-10-16 $10.79 $10.79 $10.79 $10.79 $10.79 0
2023-10-13 $10.79 $10.79 $10.79 $10.79 $10.79 0
2023-10-12 $10.79 $10.79 $10.79 $10.79 $10.79 0
2023-10-11 $10.79 $10.79 $10.79 $10.79 $10.79 92
2023-10-10 $10.57 $10.79 $10.57 $10.79 $10.79 302
2023-10-09 $10.70 $10.70 $10.70 $10.70 $10.70 0
2023-10-06 $10.70 $10.70 $10.70 $10.70 $10.70 650
2023-10-05 $10.70 $10.70 $10.70 $10.70 $10.70 400
2023-10-04 $10.70 $10.70 $10.69 $10.69 $10.69 1,850
2023-10-03 $10.71 $11.04 $10.70 $11.04 $11.04 812
2023-10-02 $10.68 $10.68 $10.68 $10.68 $10.68 0
2023-09-29 $10.68 $10.68 $10.68 $10.68 $10.68 450
2023-09-28 $10.65 $10.65 $10.65 $10.65 $10.65 0
2023-09-27 $10.65 $10.65 $10.65 $10.65 $10.65 0
2023-09-26 $10.65 $10.65 $10.65 $10.65 $10.65 0
2023-09-25 $10.65 $10.65 $10.65 $10.65 $10.65 0
2023-09-22 $10.65 $10.65 $10.65 $10.65 $10.65 0
2023-09-21 $10.65 $10.65 $10.65 $10.65 $10.65 0
2023-09-20 $10.65 $10.65 $10.65 $10.65 $10.65 0
2023-09-19 $10.65 $10.65 $10.65 $10.65 $10.65 450
2023-09-18 $10.56 $10.56 $10.56 $10.56 $10.56 300
2023-09-15 $10.66 $10.66 $10.61 $10.61 $10.61 900
2023-09-14 $10.65 $10.65 $10.65 $10.65 $10.65 1,000
2023-09-13 $10.61 $10.63 $10.57 $10.57 $10.57 1,000
2023-09-12 $10.55 $10.55 $10.55 $10.55 $10.55 0
2023-09-11 $10.55 $10.55 $10.55 $10.55 $10.55 250
2023-09-08 $10.71 $10.71 $10.71 $10.71 $10.71 0
2023-09-07 $10.71 $10.71 $10.71 $10.71 $10.71 0
2023-09-06 $10.71 $10.71 $10.71 $10.71 $10.71 0
2023-09-05 $10.71 $10.71 $10.71 $10.71 $10.71 0
2023-09-01 $10.71 $10.71 $10.71 $10.71 $10.71 0
2023-08-31 $10.71 $10.71 $10.71 $10.71 $10.71 0
2023-08-30 $10.71 $10.71 $10.71 $10.71 $10.71 0
2023-08-29 $10.71 $10.71 $10.71 $10.71 $10.71 100
2023-08-28 $10.58 $10.58 $10.54 $10.54 $10.54 1,600
2023-08-25 $10.58 $10.58 $10.58 $10.58 $10.58 0
2023-08-24 $10.58 $10.58 $10.58 $10.58 $10.58 600
2023-08-23 $10.59 $10.92 $10.57 $10.57 $10.57 417
2023-08-22 $10.57 $10.57 $10.51 $10.54 $10.54 1,001
2023-08-21 $10.51 $10.51 $10.51 $10.51 $10.51 550
2023-08-18 $10.55 $10.55 $10.55 $10.55 $10.55 60
2023-08-17 $10.55 $10.55 $10.55 $10.55 $10.55 0
2023-08-16 $10.55 $10.55 $10.55 $10.55 $10.55 0
2023-08-15 $10.55 $10.55 $10.55 $10.55 $10.55 0
2023-08-14 $10.55 $10.55 $10.55 $10.55 $10.55 0
2023-08-11 $10.55 $10.55 $10.55 $10.55 $10.55 0
2023-08-10 $10.55 $10.55 $10.55 $10.55 $10.55 0
2023-08-09 $10.55 $10.55 $10.55 $10.55 $10.55 0
2023-08-08 $10.55 $10.55 $10.55 $10.55 $10.55 0
2023-08-07 $10.55 $10.55 $10.55 $10.55 $10.55 0
2023-08-04 $10.55 $10.55 $10.55 $10.55 $10.55 40
2023-08-03 $10.54 $10.57 $10.50 $10.55 $10.55 17,800
2023-08-02 $10.48 $10.48 $10.48 $10.48 $10.48 0
2023-08-01 $10.48 $10.48 $10.48 $10.48 $10.48 0
2023-07-31 $10.48 $10.48 $10.48 $10.48 $10.48 46
2023-07-28 $10.48 $10.48 $10.48 $10.48 $10.48 100
2023-07-27 $10.48 $10.48 $10.48 $10.48 $10.48 100
2023-07-26 $10.45 $10.45 $10.45 $10.45 $10.45 0
2023-07-25 $10.45 $10.45 $10.45 $10.45 $10.45 0
2023-07-24 $10.45 $10.45 $10.45 $10.45 $10.45 0
2023-07-21 $10.45 $10.45 $10.45 $10.45 $10.45 0
2023-07-20 $10.45 $10.45 $10.45 $10.45 $10.45 0
2023-07-19 $10.45 $10.47 $10.45 $10.45 $10.45 1,200
2023-07-18 $10.44 $10.44 $10.44 $10.44 $10.44 100
2023-07-17 $10.44 $10.44 $10.44 $10.44 $10.44 0
2023-07-14 $10.44 $10.44 $10.44 $10.44 $10.44 0
2023-07-13 $10.44 $10.44 $10.44 $10.44 $10.44 0
2023-07-12 $10.44 $10.44 $10.44 $10.44 $10.44 0
2023-07-11 $10.44 $10.44 $10.44 $10.44 $10.44 0
2023-07-10 $10.44 $10.44 $10.44 $10.44 $10.44 0
2023-07-07 $10.44 $10.44 $10.44 $10.44 $10.44 57
2023-07-06 $10.41 $10.44 $10.41 $10.44 $10.44 916
2023-07-05 $10.41 $10.41 $10.41 $10.41 $10.41 0
2023-07-03 $10.48 $10.48 $10.41 $10.41 $10.41 200
2023-06-30 $10.48 $10.48 $10.48 $10.48 $10.48 100
2023-06-29 $10.48 $10.48 $10.48 $10.48 $10.48 100
2023-06-28 $10.48 $10.48 $10.48 $10.48 $10.48 100
2023-06-27 $10.48 $10.48 $10.48 $10.48 $10.48 100
2023-06-26 $10.48 $10.48 $10.48 $10.48 $10.48 0
2023-06-23 $10.48 $10.48 $10.48 $10.48 $10.48 0
2023-06-22 $10.48 $10.48 $10.48 $10.48 $10.48 0
2023-06-21 $10.48 $10.48 $10.48 $10.48 $10.48 200
2023-06-20 $10.48 $10.48 $10.48 $10.48 $10.48 0
2023-06-16 $10.48 $10.48 $10.48 $10.48 $10.48 1,101
2023-06-15 $10.47 $10.47 $10.47 $10.47 $10.47 100
2023-06-14 $10.43 $10.43 $10.43 $10.43 $10.43 0
2023-06-13 $10.43 $10.43 $10.43 $10.43 $10.43 0
2023-06-12 $10.43 $10.43 $10.43 $10.43 $10.43 0
2023-06-09 $10.43 $10.43 $10.43 $10.43 $10.43 1
2023-06-08 $10.43 $10.43 $10.43 $10.43 $10.43 5,671
2023-06-07 $10.44 $10.45 $10.44 $10.44 $10.44 5,300
2023-06-06 $10.46 $10.48 $10.45 $10.45 $10.45 400
2023-06-05 $10.45 $10.45 $10.45 $10.45 $10.45 100
2023-06-02 $10.44 $10.44 $10.44 $10.44 $10.44 8,001
2023-06-01 $10.49 $10.49 $10.49 $10.49 $10.49 0
2023-05-31 $10.44 $10.49 $10.44 $10.49 $10.49 510
2023-05-30 $10.44 $10.44 $10.44 $10.44 $10.44 0
2023-05-26 $10.44 $10.44 $10.44 $10.44 $10.44 0
2023-05-25 $10.44 $10.44 $10.44 $10.44 $10.44 0
2023-05-24 $10.44 $10.44 $10.44 $10.44 $10.44 3
2023-05-23 $10.44 $10.44 $10.44 $10.44 $10.44 17,000
2023-05-12 $10.43 $10.43 $10.43 $10.43 $10.43 0
2023-05-11 $10.43 $10.43 $10.43 $10.43 $10.43 0
2023-05-10 $10.43 $10.43 $10.43 $10.43 $10.43 0
2023-05-09 $10.43 $10.43 $10.43 $10.43 $10.43 0
2023-05-08 $10.43 $10.43 $10.43 $10.43 $10.43 0
2023-05-05 $10.43 $10.43 $10.43 $10.43 $10.43 0
2023-05-04 $10.43 $10.43 $10.43 $10.43 $10.43 0
2023-05-02 $10.43 $10.43 $10.43 $10.43 $10.43 0
2023-05-01 $10.43 $10.43 $10.43 $10.43 $10.43 0
2023-04-28 $10.43 $10.43 $10.43 $10.43 $10.43 0
2023-04-27 $10.43 $10.43 $10.43 $10.43 $10.43 0
2023-04-26 $10.43 $10.43 $10.43 $10.43 $10.43 0
2023-04-25 $10.43 $10.43 $10.43 $10.43 $10.43 0
2023-04-24 $10.43 $10.43 $10.43 $10.43 $10.43 0
2023-04-21 $10.43 $10.43 $10.43 $10.43 $10.43 100
2023-04-20 $10.36 $10.36 $10.36 $10.36 $10.36 0
2023-04-19 $10.36 $10.36 $10.36 $10.36 $10.36 0
2023-04-18 $10.36 $10.36 $10.36 $10.36 $10.36 100
2023-04-17 $10.35 $10.35 $10.35 $10.35 $10.35 300
2023-04-14 $10.36 $10.36 $10.36 $10.36 $10.36 100
2023-04-13 $10.35 $10.35 $10.35 $10.35 $10.35 100
2023-04-12 $10.36 $10.36 $10.36 $10.36 $10.36 100
2023-04-11 $10.33 $10.33 $10.33 $10.33 $10.33 200
2023-04-10 $10.35 $10.35 $10.35 $10.35 $10.35 100
2023-04-06 $10.33 $10.33 $10.33 $10.33 $10.33 100
2023-04-05 $10.33 $10.33 $10.33 $10.33 $10.33 60
2023-04-04 $10.33 $10.33 $10.33 $10.33 $10.33 0
2023-04-03 $10.33 $10.33 $10.33 $10.33 $10.33 0
2023-03-31 $10.33 $10.33 $10.33 $10.33 $10.33 0
2023-03-30 $10.33 $10.33 $10.33 $10.33 $10.33 0
2023-03-29 $10.33 $10.33 $10.33 $10.33 $10.33 100
2023-03-28 $10.34 $10.34 $10.34 $10.34 $10.34 100
2023-03-27 $10.36 $10.36 $10.36 $10.36 $10.36 100
2023-03-24 $10.31 $10.31 $10.31 $10.31 $10.31 0
2023-03-23 $10.31 $10.31 $10.31 $10.31 $10.31 0
2023-03-22 $10.31 $10.31 $10.31 $10.31 $10.31 0
2023-03-21 $10.31 $10.31 $10.31 $10.31 $10.31 0
2023-03-20 $10.26 $10.31 $10.26 $10.31 $10.31 449
2023-03-17 $10.30 $10.30 $10.30 $10.30 $10.30 1
2023-03-16 $10.30 $10.30 $10.30 $10.30 $10.30 490
2023-03-15 $10.29 $10.29 $10.29 $10.29 $10.29 0
2023-03-14 $10.29 $10.29 $10.29 $10.29 $10.29 0
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 0
2023-03-09 $10.32 $10.32 $10.29 $10.29 $10.29 700
2023-03-08 $10.35 $10.35 $10.35 $10.35 $10.35 0
2023-03-07 $10.35 $10.35 $10.35 $10.35 $10.35 0
2023-03-06 $10.35 $10.35 $10.35 $10.35 $10.35 0
2023-03-03 $10.35 $10.35 $10.35 $10.35 $10.35 270
2023-03-02 $10.24 $10.24 $10.24 $10.24 $10.24 0
2023-03-01 $10.24 $10.24 $10.24 $10.24 $10.24 0
2023-02-28 $10.24 $10.24 $10.24 $10.24 $10.24 360
2023-02-27 $10.24 $10.24 $10.24 $10.24 $10.24 6,000
2023-02-24 $10.26 $10.26 $10.26 $10.26 $10.26 0
2023-02-23 $10.25 $10.26 $10.25 $10.26 $10.26 3,000
2023-02-22 $10.25 $10.25 $10.24 $10.24 $10.24 1,500
2023-02-21 $10.25 $10.25 $10.25 $10.25 $10.25 32
2023-02-17 $10.25 $10.25 $10.25 $10.25 $10.25 0
2023-02-16 $10.25 $10.25 $10.25 $10.25 $10.25 0
2023-02-15 $10.25 $10.25 $10.25 $10.25 $10.25 0
2023-02-14 $10.23 $10.25 $10.23 $10.25 $10.25 826
2023-02-13 $10.18 $10.18 $10.18 $10.18 $10.18 98
2023-02-10 $10.18 $10.18 $10.18 $10.18 $10.18 0
2023-02-09 $10.18 $10.18 $10.18 $10.18 $10.18 0
2023-02-08 $10.18 $10.18 $10.18 $10.18 $10.18 0
2023-02-07 $10.18 $10.18 $10.18 $10.18 $10.18 400
2023-02-06 $10.20 $10.21 $10.19 $10.21 $10.21 2,241
2023-02-03 $10.14 $10.14 $10.14 $10.14 $10.14 0
2023-02-02 $10.19 $10.19 $9.90 $10.14 $10.14 8,000
2023-02-01 $10.20 $10.20 $10.20 $10.20 $10.20 0
2023-01-31 $10.20 $10.20 $10.20 $10.20 $10.20 0
2023-01-30 $10.20 $10.20 $10.18 $10.20 $10.20 2,200
2023-01-27 $10.20 $10.20 $10.19 $10.19 $10.19 6,500
2023-01-26 $10.20 $10.20 $10.20 $10.20 $10.20 0
2023-01-25 $10.20 $10.20 $10.20 $10.20 $10.20 100
2023-01-24 $10.21 $10.21 $10.21 $10.21 $10.21 0
2023-01-23 $10.21 $10.21 $10.21 $10.21 $10.21 300
2023-01-20 $10.24 $10.24 $10.24 $10.24 $10.24 0
2023-01-19 $10.24 $10.24 $10.24 $10.24 $10.24 0
2023-01-18 $10.24 $10.24 $10.24 $10.24 $10.24 0
2023-01-17 $10.24 $10.24 $10.24 $10.24 $10.24 0
2023-01-13 $10.24 $10.24 $10.24 $10.24 $10.24 5
2023-01-12 $10.24 $10.24 $10.24 $10.24 $10.24 0
2023-01-11 $10.18 $10.24 $10.18 $10.24 $10.24 800
2023-01-10 $10.16 $10.16 $10.16 $10.16 $10.16 1,500
2023-01-09 $10.13 $10.13 $10.13 $10.13 $10.13 0
2023-01-06 $10.13 $10.13 $10.13 $10.13 $10.13 875
2023-01-05 $10.13 $10.14 $10.13 $10.14 $10.14 3,400
2023-01-04 $10.10 $10.13 $10.10 $10.13 $10.13 49,949
2023-01-03 $10.08 $10.10 $10.08 $10.10 $10.10 700
2022-12-30 $10.08 $10.08 $10.08 $10.08 $10.08 0
2022-12-29 $10.08 $10.08 $10.08 $10.08 $10.08 200
2022-12-28 $10.11 $10.11 $10.11 $10.11 $10.11 1,800
2022-12-27 $10.10 $10.10 $10.10 $10.10 $10.10 0
2022-12-23 $10.11 $10.11 $10.09 $10.10 $10.10 10,400
2022-12-22 $10.08 $10.08 $10.08 $10.08 $10.08 15,031
2022-12-21 $10.10 $10.10 $10.08 $10.09 $10.09 5,500
2022-12-20 $10.10 $10.10 $10.10 $10.10 $10.10 100
2022-12-19 $10.08 $10.08 $10.08 $10.08 $10.08 0
2022-12-16 $10.08 $10.08 $10.08 $10.08 $10.08 0
2022-12-15 $10.08 $10.08 $10.08 $10.08 $10.08 0
2022-12-14 $10.08 $10.08 $10.08 $10.08 $10.08 0
2022-12-13 $10.08 $10.08 $10.08 $10.08 $10.08 0
2022-12-12 $10.07 $10.08 $10.07 $10.08 $10.08 5,100
2022-12-09 $10.07 $10.08 $10.07 $10.08 $10.08 6,200
2022-12-08 $10.06 $10.07 $10.06 $10.07 $10.07 5,700
2022-12-07 $10.03 $10.03 $10.03 $10.03 $10.03 0
2022-12-06 $10.03 $10.03 $10.03 $10.03 $10.03 0
2022-12-05 $10.03 $10.03 $10.03 $10.03 $10.03 0
2022-12-02 $10.03 $10.03 $10.03 $10.03 $10.03 442
2022-12-01 $10.04 $10.04 $10.04 $10.04 $10.04 100
2022-11-30 $10.04 $10.04 $10.04 $10.04 $10.04 535
2022-11-29 $10.04 $10.05 $10.04 $10.05 $10.05 1,097
2022-11-28 $10.04 $10.04 $10.04 $10.04 $10.04 0
2022-11-25 $10.04 $10.04 $10.04 $10.04 $10.04 0
2022-11-23 $10.04 $10.04 $10.04 $10.04 $10.04 0
2022-11-22 $10.04 $10.04 $10.04 $10.04 $10.04 0
2022-11-21 $10.01 $10.04 $10.01 $10.04 $10.04 49,472
2022-11-18 $10.01 $10.01 $10.01 $10.01 $10.01 100
2022-11-17 $10.01 $10.01 $10.01 $10.01 $10.01 100
2022-11-16 $10.02 $10.02 $10.02 $10.02 $10.02 0
2022-11-15 $10.02 $10.02 $10.02 $10.02 $10.02 100
2022-11-14 $10.00 $10.00 $10.00 $10.00 $10.00 2
2022-11-11 $10.00 $10.00 $10.00 $10.00 $10.00 0
2022-11-10 $10.00 $10.00 $10.00 $10.00 $10.00 0
2022-11-09 $10.00 $10.00 $10.00 $10.00 $10.00 0
2022-11-08 $10.00 $10.00 $10.00 $10.00 $10.00 0
2022-11-07 $10.01 $10.03 $10.00 $10.00 $10.00 500
2022-11-04 $10.01 $10.01 $10.01 $10.01 $10.01 271
2022-11-03 $10.05 $10.05 $10.05 $10.05 $10.05 0
2022-11-02 $10.05 $10.05 $10.05 $10.05 $10.05 0
2022-11-01 $10.05 $10.05 $10.05 $10.05 $10.05 0
2022-10-31 $10.05 $10.05 $10.05 $10.05 $10.05 100
2022-10-28 $10.25 $10.25 $10.25 $10.25 $10.25 0
2022-10-27 $10.25 $10.25 $10.25 $10.25 $10.25 500
2022-10-26 $10.01 $10.01 $10.01 $10.01 $10.01 1
2022-10-25 $10.01 $10.01 $10.01 $10.01 $10.01 0
2022-10-24 $10.01 $10.01 $10.01 $10.01 $10.01 3,267
2022-10-21 $10.01 $10.01 $10.00 $10.01 $10.01 1,074
2022-10-20 $10.00 $10.00 $10.00 $10.00 $10.00 12,006
2022-10-19 $10.00 $10.00 $10.00 $10.00 $10.00 500
2022-10-18 $10.00 $10.00 $10.00 $10.00 $10.00 111
2022-10-17 $10.01 $10.01 $10.01 $10.01 $10.01 1
2022-10-14 $10.01 $10.01 $10.01 $10.01 $10.01 1,924
2022-10-13 $9.96 $9.96 $9.96 $9.96 $9.96 321
2022-10-12 $9.96 $9.96 $9.96 $9.96 $9.96 870
2022-10-11 $9.96 $9.96 $9.96 $9.96 $9.96 40
2022-10-10 $9.96 $9.96 $9.96 $9.96 $9.96 236
2022-10-07 $9.95 $9.95 $9.95 $9.95 $9.95 1,040
2022-10-06 $9.95 $9.95 $9.95 $9.95 $9.95 0
2022-10-05 $9.95 $9.95 $9.95 $9.95 $9.95 0
2022-10-04 $9.95 $9.95 $9.95 $9.95 $9.95 1,400
2022-10-03 $9.93 $9.96 $9.93 $9.95 $9.95 4,044
2022-09-30 $9.93 $9.95 $9.93 $9.95 $9.95 5,766
2022-09-29 $9.94 $9.94 $9.94 $9.94 $9.94 300
2022-09-28 $9.95 $9.95 $9.95 $9.95 $9.95 0
2022-09-27 $9.95 $9.95 $9.95 $9.95 $9.95 0
2022-09-26 $9.95 $9.95 $9.95 $9.95 $9.95 0
2022-09-23 $9.95 $9.95 $9.95 $9.95 $9.95 2,030
2022-09-22 $9.94 $9.94 $9.94 $9.94 $9.94 829
2022-09-21 $9.90 $9.94 $9.90 $9.94 $9.94 18,552
2022-09-20 $9.94 $9.94 $9.91 $9.91 $9.91 1,910
2022-09-19 $9.92 $9.92 $9.92 $9.92 $9.92 0
2022-09-16 $9.92 $9.92 $9.92 $9.92 $9.92 100
2022-09-15 $9.92 $9.92 $9.92 $9.92 $9.92 0
2022-09-14 $9.92 $9.92 $9.92 $9.92 $9.92 0
2022-09-13 $9.92 $9.92 $9.92 $9.92 $9.92 0
2022-09-12 $9.92 $9.92 $9.92 $9.92 $9.92 150
2022-09-09 $9.93 $9.93 $9.93 $9.93 $9.93 0
2022-09-08 $9.93 $9.93 $9.93 $9.93 $9.93 100
2022-09-07 $9.93 $9.93 $9.93 $9.93 $9.93 50
2022-09-06 $9.93 $9.93 $9.93 $9.93 $9.93 0
2022-09-02 $9.93 $9.93 $9.93 $9.93 $9.93 0
2022-09-01 $9.93 $9.93 $9.93 $9.93 $9.93 300
2022-08-31 $9.92 $9.92 $9.92 $9.92 $9.92 0
2022-08-30 $9.92 $9.92 $9.92 $9.92 $9.92 0
2022-08-29 $9.90 $9.92 $9.90 $9.92 $9.92 23,228
2022-08-26 $9.87 $9.90 $9.87 $9.90 $9.90 1,500
2022-08-25 $9.89 $9.89 $9.89 $9.89 $9.89 300
2022-08-24 $9.87 $9.91 $9.87 $9.89 $9.89 4,300
2022-08-23 $9.88 $9.88 $9.88 $9.88 $9.88 0
2022-08-22 $9.88 $9.88 $9.88 $9.88 $9.88 0
2022-08-19 $9.88 $9.88 $9.88 $9.88 $9.88 0
2022-08-18 $9.88 $9.88 $9.88 $9.88 $9.88 0
2022-08-17 $9.88 $9.91 $9.88 $9.88 $9.88 1,205
2022-08-16 $9.87 $9.87 $9.87 $9.87 $9.87 0
2022-08-15 $9.87 $9.87 $9.87 $9.87 $9.87 0
2022-08-12 $9.87 $9.87 $9.87 $9.87 $9.87 5
2022-08-11 $9.87 $9.87 $9.87 $9.87 $9.87 0
2022-08-10 $9.89 $9.89 $9.87 $9.87 $9.87 12,508
2022-08-09 $9.91 $9.91 $9.89 $9.89 $9.89 11,351
2022-08-08 $9.88 $9.88 $9.88 $9.88 $9.88 100
2022-08-05 $9.89 $9.89 $9.89 $9.89 $9.89 0
2022-08-04 $9.89 $9.89 $9.89 $9.89 $9.89 0
2022-08-03 $9.89 $9.89 $9.89 $9.89 $9.89 856
2022-08-02 $9.89 $9.89 $9.89 $9.89 $9.89 900
2022-08-01 $9.87 $9.87 $9.87 $9.87 $9.87 624
2022-07-29 $9.89 $9.89 $9.89 $9.89 $9.89 778
2022-07-28 $9.88 $9.88 $9.88 $9.88 $9.88 300
2022-07-27 $9.89 $9.89 $9.87 $9.88 $9.88 1,350
2022-07-26 $9.89 $9.89 $9.89 $9.89 $9.89 500
2022-07-25 $9.90 $9.90 $9.87 $9.87 $9.87 4,045
2022-07-22 $9.88 $9.88 $9.88 $9.88 $9.88 100
2022-07-21 $9.87 $9.87 $9.87 $9.87 $9.87 150
2022-07-20 $9.89 $9.89 $9.89 $9.89 $9.89 0
2022-07-19 $9.85 $9.89 $9.85 $9.89 $9.89 16,200
2022-07-18 $9.90 $9.90 $9.90 $9.90 $9.90 0
2022-07-15 $9.90 $9.90 $9.90 $9.90 $9.90 0
2022-07-14 $9.90 $9.90 $9.90 $9.90 $9.90 0
2022-07-13 $9.90 $9.90 $9.90 $9.90 $9.90 0
2022-07-12 $9.90 $9.90 $9.90 $9.90 $9.90 0
2022-07-11 $9.90 $9.90 $9.90 $9.90 $9.90 0
2022-07-08 $9.90 $9.90 $9.90 $9.90 $9.90 0
2022-07-07 $9.90 $9.90 $9.90 $9.90 $9.90 0
2022-07-06 $9.90 $9.90 $9.90 $9.90 $9.90 0
2022-07-05 $9.90 $9.90 $9.90 $9.90 $9.90 0
2022-07-01 $9.89 $9.90 $9.89 $9.90 $9.90 1,200
2022-06-30 $9.87 $9.87 $9.87 $9.87 $9.87 500
2022-06-29 $9.87 $9.87 $9.87 $9.87 $9.87 100
2022-06-28 $9.87 $9.87 $9.86 $9.86 $9.86 5,432
2022-06-27 $9.86 $9.86 $9.86 $9.86 $9.86 0
2022-06-24 $9.86 $9.86 $9.86 $9.86 $9.86 0
2022-06-23 $9.86 $9.86 $9.86 $9.86 $9.86 0
2022-06-22 $9.86 $9.86 $9.86 $9.86 $9.86 0
2022-06-21 $9.86 $9.86 $9.86 $9.86 $9.86 984
2022-06-17 $9.90 $9.90 $9.90 $9.90 $9.90 250
2022-06-16 $9.86 $9.86 $9.85 $9.85 $9.85 6,551
2022-06-15 $9.86 $9.87 $9.86 $9.87 $9.87 200
2022-06-14 $9.86 $9.86 $9.86 $9.86 $9.86 2,000
2022-06-13 $9.89 $9.92 $9.89 $9.92 $9.92 1,746
2022-06-10 $9.88 $9.88 $9.87 $9.87 $9.87 2,200
2022-06-09 $9.87 $9.87 $9.86 $9.87 $9.87 6,200
2022-06-08 $9.88 $9.88 $9.88 $9.88 $9.88 197,065
2022-06-07 $9.89 $9.89 $9.89 $9.89 $9.89 0
2022-06-06 $9.89 $9.89 $9.89 $9.89 $9.89 1
2022-06-03 $9.89 $9.89 $9.89 $9.89 $9.89 0
2022-06-02 $9.89 $9.89 $9.89 $9.89 $9.89 0
2022-06-01 $9.89 $9.89 $9.89 $9.89 $9.89 211
2022-05-31 $9.89 $9.90 $9.86 $9.89 $9.89 4,200
2022-05-27 $9.90 $9.90 $9.90 $9.90 $9.90 0
2022-05-26 $9.90 $9.90 $9.90 $9.90 $9.90 0
2022-05-25 $9.89 $9.90 $9.89 $9.90 $9.90 3,100
2022-05-24 $9.85 $9.85 $9.85 $9.85 $9.85 91,944
2022-05-23 $9.86 $9.87 $9.85 $9.85 $9.85 2,400
2022-05-20 $9.97 $9.97 $9.97 $9.97 $9.97 100
2022-05-19 $9.94 $9.94 $9.94 $9.94 $9.94 0
2022-05-18 $9.94 $9.94 $9.94 $9.94 $9.94 100
2022-05-17 $9.85 $9.85 $9.85 $9.85 $9.85 0
2022-05-16 $9.86 $9.86 $9.85 $9.85 $9.85 1,600
2022-05-13 $9.86 $9.90 $9.86 $9.90 $9.90 3,200
2022-05-12 $9.95 $9.95 $9.86 $9.86 $9.86 300
2022-05-11 $9.87 $9.88 $9.87 $9.88 $9.88 4,400
2022-05-10 $10.24 $10.24 $9.88 $9.88 $9.88 2,650
2022-05-09 $9.90 $9.90 $9.90 $9.90 $9.90 0
2022-05-06 $9.90 $9.90 $9.90 $9.90 $9.90 0
2022-05-05 $9.90 $9.90 $9.90 $9.90 $9.90 0
2022-05-04 $9.90 $9.90 $9.90 $9.90 $9.90 1,000
2022-05-03 $9.91 $9.91 $9.91 $9.91 $9.91 0
2022-05-02 $9.91 $9.91 $9.91 $9.91 $9.91 100
2022-04-29 $9.99 $9.99 $9.99 $9.99 $9.99 0
2022-04-28 $9.99 $9.99 $9.99 $9.99 $9.99 0
2022-04-27 $9.98 $9.99 $9.98 $9.99 $9.99 3,000
2022-04-26 $9.95 $9.95 $9.95 $9.95 $9.95 100
2022-04-25 $9.91 $9.92 $9.90 $9.90 $9.90 121,181
2022-04-22 $9.91 $9.91 $9.91 $9.91 $9.91 0
2022-04-21 $9.91 $9.91 $9.91 $9.91 $9.91 599
2022-04-20 $9.91 $9.91 $9.91 $9.91 $9.91 0
2022-04-19 $9.92 $9.92 $9.91 $9.91 $9.91 5,490
2022-04-18 $9.90 $9.90 $9.90 $9.90 $9.90 0
2022-04-14 $9.90 $9.90 $9.90 $9.90 $9.90 0
2022-04-13 $9.90 $9.90 $9.90 $9.90 $9.90 10
2022-04-12 $9.90 $9.90 $9.90 $9.90 $9.90 0
2022-04-11 $9.90 $9.90 $9.90 $9.90 $9.90 0
2022-04-08 $9.90 $9.90 $9.90 $9.90 $9.90 8,820
2022-04-07 $9.90 $9.90 $9.90 $9.90 $9.90 166,163
2022-04-06 $9.90 $9.90 $9.90 $9.90 $9.90 600
2022-04-05 $9.90 $9.90 $9.90 $9.90 $9.90 35,642
2022-04-04 $9.87 $9.87 $9.87 $9.87 $9.87 0
2022-04-01 $9.87 $9.87 $9.87 $9.87 $9.87 0
2022-03-31 $9.87 $9.87 $9.87 $9.87 $9.87 0
2022-03-30 $9.87 $9.87 $9.87 $9.87 $9.87 63
2022-03-29 $9.87 $9.87 $9.87 $9.87 $9.87 0
2022-03-28 $9.87 $9.87 $9.87 $9.87 $9.87 30
2022-03-25 $9.87 $9.87 $9.87 $9.87 $9.87 700
2022-03-24 $9.88 $9.88 $9.88 $9.88 $9.88 100
2022-03-23 $9.86 $9.88 $9.86 $9.86 $9.86 2,949
2022-03-22 $9.91 $9.91 $9.91 $9.91 $9.91 0
2022-03-21 $9.91 $9.91 $9.91 $9.91 $9.91 0
2022-03-18 $9.91 $9.91 $9.91 $9.91 $9.91 0
2022-03-17 $9.91 $9.91 $9.91 $9.91 $9.91 0
2022-03-16 $9.91 $9.91 $9.91 $9.91 $9.91 0
2022-03-15 $9.91 $9.91 $9.91 $9.91 $9.91 1,074
2022-03-14 $9.91 $9.91 $9.91 $9.91 $9.91 4,126
2022-03-11 $9.94 $9.94 $9.94 $9.94 $9.94 0
2022-03-10 $9.94 $9.94 $9.94 $9.94 $9.94 0
2022-03-09 $9.94 $9.94 $9.94 $9.94 $9.94 0
2022-03-08 $9.94 $9.94 $9.94 $9.94 $9.94 0
2022-03-07 $9.94 $9.94 $9.94 $9.94 $9.94 0
2022-03-04 $9.94 $9.94 $9.94 $9.94 $9.94 0
2022-03-03 $9.94 $9.94 $9.94 $9.94 $9.94 0
2022-03-02 $9.91 $9.94 $9.91 $9.94 $9.94 6,100
2022-03-01 $9.92 $9.94 $9.92 $9.94 $9.94 500
2022-02-28 $9.92 $9.92 $9.92 $9.92 $9.92 0
2022-02-25 $9.93 $9.93 $9.92 $9.92 $9.92 3,000
2022-02-24 $9.90 $9.95 $9.90 $9.92 $9.92 14,215
2022-02-23 $9.90 $9.90 $9.90 $9.90 $9.90 0
2022-02-22 $9.90 $9.90 $9.90 $9.90 $9.90 400
2022-02-18 $9.85 $9.85 $9.85 $9.85 $9.85 114
2022-02-17 $9.95 $9.95 $9.95 $9.95 $9.95 63
2022-02-16 $9.95 $9.95 $9.95 $9.95 $9.95 0
2022-02-15 $9.95 $9.95 $9.95 $9.95 $9.95 0
2022-02-14 $9.95 $9.95 $9.95 $9.95 $9.95 800
2022-02-11 $9.86 $9.93 $9.86 $9.92 $9.92 3,832
2022-02-10 $9.92 $9.92 $9.92 $9.92 $9.92 0
2022-02-09 $9.92 $9.92 $9.92 $9.92 $9.92 0
2022-02-08 $9.85 $9.92 $9.85 $9.92 $9.92 3,100
2022-02-07 $9.89 $9.89 $9.89 $9.89 $9.89 302
2022-02-04 $9.90 $9.90 $9.89 $9.90 $9.90 4,525
2022-02-03 $9.88 $9.88 $9.88 $9.88 $9.88 0
2022-02-02 $9.88 $9.88 $9.88 $9.88 $9.88 0
2022-02-01 $9.85 $9.88 $9.84 $9.88 $9.88 4,700
2022-01-31 $9.86 $9.86 $9.85 $9.85 $9.85 1,650
2022-01-28 $9.95 $9.95 $9.95 $9.95 $9.95 0
2022-01-27 $9.95 $9.95 $9.95 $9.95 $9.95 0
2022-01-26 $9.95 $9.95 $9.95 $9.95 $9.95 0
2022-01-25 $9.95 $9.95 $9.95 $9.95 $9.95 0
2022-01-24 $9.89 $9.95 $9.89 $9.95 $9.95 20,250
2022-01-21 $10.00 $10.00 $9.93 $9.93 $9.93 505
2022-01-20 $9.94 $9.94 $9.93 $9.93 $9.93 1,450
2022-01-19 $9.90 $9.93 $9.90 $9.93 $9.93 600
2022-01-18 $9.95 $9.95 $9.93 $9.93 $9.93 1,706
2022-01-14 $10.02 $10.02 $10.02 $10.02 $10.02 0
2022-01-13 $10.05 $10.05 $9.97 $10.02 $10.02 12,382
2022-01-12 $10.05 $10.05 $10.05 $10.05 $10.05 199
2022-01-11 $9.95 $9.96 $9.95 $9.96 $9.96 800
2022-01-10 $10.00 $10.00 $9.98 $9.98 $9.98 629
2022-01-07 $9.98 $10.00 $9.98 $10.00 $10.00 521
2022-01-06 $9.95 $9.95 $9.95 $9.95 $9.95 500
2022-01-05 $9.97 $10.05 $9.97 $10.05 $10.05 800
2022-01-04 $9.96 $10.01 $9.95 $9.99 $9.99 4,646
2022-01-03 $9.96 $9.96 $9.96 $9.96 $9.96 0
2021-12-31 $9.96 $9.96 $9.96 $9.96 $9.96 0
2021-12-30 $9.96 $9.96 $9.96 $9.96 $9.96 500
2021-12-29 $9.96 $9.96 $9.96 $9.96 $9.96 1
2021-12-28 $9.96 $9.96 $9.96 $9.96 $9.96 0
2021-12-27 $9.92 $9.97 $9.92 $9.96 $9.96 1,486
2021-12-23 $9.97 $9.97 $9.97 $9.97 $9.97 0
2021-12-22 $9.93 $9.97 $9.93 $9.97 $9.97 1,280
2021-12-21 $10.00 $10.00 $10.00 $10.00 $10.00 84,989
2021-12-20 $9.91 $9.94 $9.91 $9.94 $9.94 1,005
2021-12-17 $9.96 $9.96 $9.96 $9.96 $9.96 1,000
2021-12-16 $9.91 $10.05 $9.91 $9.99 $9.99 12,022
2021-12-15 $9.91 $10.01 $9.91 $9.96 $9.96 1,779
2021-12-14 $9.96 $9.96 $9.95 $9.95 $9.95 1,000
2021-12-13 $9.93 $9.99 $9.93 $9.99 $9.99 1,295
2021-12-10 $9.90 $9.98 $9.90 $9.98 $9.98 900
2021-12-09 $9.92 $9.96 $9.92 $9.96 $9.96 541
2021-12-08 $9.97 $9.97 $9.96 $9.96 $9.96 500
2021-12-07 $9.96 $9.96 $9.96 $9.96 $9.96 0
2021-12-06 $9.93 $9.96 $9.93 $9.96 $9.96 400
2021-12-03 $9.96 $9.99 $9.96 $9.98 $9.98 700
2021-12-02 $9.94 $9.94 $9.94 $9.94 $9.94 200
2021-12-01 $9.95 $9.99 $9.95 $9.99 $9.99 454
2021-11-30 $9.96 $10.00 $9.96 $10.00 $10.00 8,901
2021-11-29 $9.98 $10.00 $9.97 $10.00 $10.00 259,940
2021-11-26 $9.93 $10.01 $9.93 $10.00 $10.00 1,599
2021-11-24 $9.93 $10.00 $9.93 $10.00 $10.00 5,888
2021-11-23 $9.98 $10.00 $9.96 $10.00 $10.00 5,500
2021-11-22 $9.93 $9.98 $9.93 $9.98 $9.98 600
2021-11-19 $10.00 $10.01 $9.97 $9.97 $9.97 237,666
2021-11-18 $9.95 $10.01 $9.95 $10.01 $10.01 300
2021-11-17 $10.02 $10.03 $10.00 $10.00 $10.00 19,422
2021-11-16 $9.97 $10.00 $9.97 $10.00 $10.00 200
2021-11-15 $9.98 $10.02 $9.98 $10.02 $10.02 2,385
2021-11-12 $10.00 $10.02 $10.00 $10.02 $10.02 2,908
2021-11-11 $9.93 $10.02 $9.93 $10.00 $10.00 6,394
2021-11-10 $9.95 $10.00 $9.95 $9.98 $9.98 5,200
2021-11-09 $10.00 $10.00 $10.00 $10.00 $10.00 1
2021-11-08 $9.95 $10.00 $9.95 $10.00 $10.00 76,950
2021-11-05 $9.95 $10.00 $9.95 $10.00 $10.00 838
2021-11-04 $9.97 $10.00 $9.97 $10.00 $10.00 18,707
2021-11-03 $9.93 $10.02 $9.93 $10.02 $10.02 58,200
2021-11-02 $9.93 $10.01 $9.93 $9.98 $9.98 226,545
2021-11-01 $9.99 $9.99 $9.97 $9.98 $9.98 89,487
2021-10-29 $9.98 $9.98 $9.98 $9.98 $9.98 34,586
2021-10-28 $9.90 $9.98 $9.90 $9.98 $9.98 32,414
2021-10-27 $9.99 $9.99 $9.98 $9.98 $9.98 30,700
2021-10-26 $9.94 $9.99 $9.93 $9.99 $9.99 55,548
2021-10-25 $9.96 $9.96 $9.96 $9.96 $9.96 10,300
2021-10-22 $9.87 $9.87 $9.87 $9.87 $9.87 0
2021-10-21 $9.87 $9.87 $9.87 $9.87 $9.87 500
2021-10-20 $9.94 $9.94 $9.94 $9.94 $9.94 1,000
2021-10-19 $9.88 $9.88 $9.88 $9.88 $9.88 944
2021-10-18 $9.95 $9.96 $9.95 $9.95 $9.95 6,000
2021-10-15 $9.99 $9.99 $9.99 $9.99 $9.99 0
2021-10-14 $9.99 $9.99 $9.99 $9.99 $9.99 7,497
2021-10-13 $9.95 $9.99 $9.95 $9.99 $9.99 21,277
2021-10-12 $9.94 $9.97 $9.93 $9.95 $9.95 16,600
2021-10-11 $9.90 $9.90 $9.90 $9.90 $9.90 0
2021-10-08 $9.90 $9.90 $9.90 $9.90 $9.90 200
2021-10-07 $9.92 $9.92 $9.92 $9.92 $9.92 0
2021-10-06 $9.90 $9.94 $9.90 $9.92 $9.92 17,155
2021-10-05 $9.97 $9.97 $9.97 $9.97 $9.97 0
2021-10-04 $9.90 $9.97 $9.90 $9.97 $9.97 4,002
2021-10-01 $9.94 $9.94 $9.93 $9.94 $9.94 11,892
2021-09-30 $9.88 $9.94 $9.88 $9.93 $9.93 583,055
2021-09-29 $9.88 $9.95 $9.88 $9.90 $9.90 588,287
2021-09-28 $9.91 $9.92 $9.86 $9.91 $9.91 585,190
2021-09-27 $9.96 $9.96 $9.87 $9.91 $9.91 921,668
2021-09-24 $9.99 $9.99 $9.99 $9.99 $9.99 0
2021-09-23 $9.90 $9.99 $9.90 $9.99 $9.99 11,460
2021-09-22 $9.91 $9.95 $9.91 $9.95 $9.95 654
2021-09-21 $9.96 $9.97 $9.96 $9.97 $9.97 2,700
2021-09-20 $9.94 $9.96 $9.94 $9.96 $9.96 1,536
2021-09-17 $9.98 $9.98 $9.94 $9.95 $9.95 19,557
2021-09-16 $9.97 $9.97 $9.97 $9.97 $9.97 100
2021-09-15 $9.90 $9.97 $9.90 $9.97 $9.97 4,182
2021-09-14 $9.90 $9.95 $9.90 $9.95 $9.95 1,400
2021-09-13 $9.90 $9.98 $9.90 $9.97 $9.97 1,202
2021-09-10 $9.90 $9.95 $9.90 $9.95 $9.95 5,253
2021-09-09 $9.94 $9.95 $9.93 $9.94 $9.94 54,343
2021-09-08 $9.94 $9.94 $9.94 $9.94 $9.94 0
2021-09-07 $9.88 $9.94 $9.88 $9.94 $9.94 15,389
2021-09-03 $9.88 $9.88 $9.88 $9.88 $9.88 0
2021-09-02 $9.88 $9.88 $9.88 $9.88 $9.88 293
2021-09-01 $9.90 $9.90 $9.90 $9.90 $9.90 100
2021-08-31 $9.89 $9.95 $9.89 $9.95 $9.95 995
2021-08-30 $9.90 $9.94 $9.89 $9.90 $9.90 4,500
2021-08-27 $9.91 $9.92 $9.90 $9.90 $9.90 1,220
2021-08-26 $9.91 $9.95 $9.91 $9.95 $9.95 1,650
2021-08-25 $9.92 $9.95 $9.90 $9.95 $9.95 5,630
2021-08-24 $9.93 $9.93 $9.93 $9.93 $9.93 100
2021-08-23 $9.95 $9.98 $9.92 $9.98 $9.98 15,392
2021-08-20 $9.96 $9.97 $9.96 $9.97 $9.97 379
2021-08-19 $9.97 $10.02 $9.96 $10.01 $10.01 7,444
2021-08-18 $9.97 $10.02 $9.97 $10.02 $10.02 14,575
2021-08-17 $9.96 $10.02 $9.96 $10.02 $10.02 3,750
2021-08-16 $9.95 $10.02 $9.95 $10.02 $10.02 10,614
2021-08-13 $9.99 $9.99 $9.99 $9.99 $9.99 100
2021-08-12 $10.04 $10.04 $10.04 $10.04 $10.04 309
2021-08-11 $10.01 $10.04 $10.01 $10.01 $10.01 1,100
2021-08-10 $10.03 $10.04 $10.03 $10.04 $10.04 655
2021-08-09 $10.01 $10.04 $9.97 $10.04 $10.04 5,200
2021-08-06 $9.98 $10.04 $9.98 $10.04 $10.04 1,400
2021-08-05 $10.05 $10.05 $10.05 $10.05 $10.05 500,400
2021-08-04 $10.02 $10.02 $10.02 $10.02 $10.02 460
2021-08-03 $10.01 $10.01 $10.01 $10.01 $10.01 0
2021-08-02 $10.01 $10.01 $10.01 $10.01 $10.01 10,000
2021-07-30 $10.02 $10.02 $10.01 $10.01 $10.01 1,200
2021-07-29 $10.01 $10.05 $10.01 $10.04 $10.04 1,178,253
2021-07-28 $10.01 $10.01 $10.01 $10.01 $10.01 3,000
2021-07-27 $10.01 $10.06 $10.01 $10.03 $10.03 1,350
2021-07-26 $9.95 $10.01 $9.95 $10.01 $10.01 843,672
2021-07-23 $10.00 $10.00 $9.97 $10.00 $10.00 17,110
2021-07-22 $10.00 $10.00 $10.00 $10.00 $10.00 3,570
2021-07-21 $10.02 $10.07 $9.97 $9.99 $9.99 219,700
2021-07-20 $10.05 $10.06 $10.05 $10.05 $10.05 4,530
2021-07-19 $10.07 $10.07 $10.00 $10.05 $10.05 175,336
2021-07-16 $10.11 $10.11 $10.09 $10.09 $10.09 900
2021-07-15 $10.08 $10.11 $10.08 $10.11 $10.11 3,400
2021-07-14 $10.07 $10.07 $10.07 $10.07 $10.07 0
2021-07-13 $10.05 $10.07 $10.02 $10.07 $10.07 10,026
2021-07-12 $10.14 $10.14 $10.14 $10.14 $10.14 100
2021-07-09 $10.03 $10.04 $10.03 $10.03 $10.03 10,440
2021-07-08 $10.04 $10.04 $10.02 $10.02 $10.02 3,047
2021-07-07 $10.10 $10.10 $10.02 $10.04 $10.04 74,191
2021-07-06 $10.09 $10.11 $10.09 $10.11 $10.11 3,000
2021-07-02 $10.03 $10.09 $10.03 $10.08 $10.08 1,697
2021-07-01 $10.12 $10.12 $10.10 $10.10 $10.10 35,150
2021-06-30 $10.09 $10.26 $10.08 $10.09 $10.09 39,583
2021-06-29 $10.14 $10.14 $10.14 $10.14 $10.14 118
2021-06-28 $10.14 $10.14 $10.14 $10.14 $10.14 226
2021-06-25 $10.20 $10.20 $10.20 $10.20 $10.20 2,000
2021-06-24 $10.25 $10.26 $10.22 $10.22 $10.22 46,100
2021-06-23 $10.27 $10.27 $10.18 $10.25 $10.25 9,007
2021-06-22 $10.19 $10.20 $10.16 $10.16 $10.16 14,500
2021-06-21 $10.26 $10.26 $10.25 $10.25 $10.25 1,283
2021-06-18 $10.18 $10.30 $10.15 $10.30 $10.30 9,943
2021-06-17 $10.23 $10.23 $10.18 $10.18 $10.18 850
2021-06-16 $10.18 $10.19 $10.17 $10.18 $10.18 3,011
2021-06-15 $10.19 $10.26 $10.16 $10.19 $10.19 7,157
2021-06-14 $10.13 $10.20 $10.13 $10.18 $10.18 44,138
2021-06-11 $10.10 $10.13 $10.09 $10.11 $10.11 74,680
2021-06-10 $10.09 $10.12 $10.06 $10.10 $10.10 24,784
2021-06-09 $10.06 $10.06 $10.02 $10.05 $10.05 6,181
2021-06-08 $9.99 $9.99 $9.99 $9.99 $9.99 360
2021-06-07 $10.02 $10.02 $9.99 $10.00 $10.00 1,687
2021-06-04 $10.03 $10.03 $10.03 $10.03 $10.03 550
2021-06-03 $9.99 $10.10 $9.99 $10.03 $10.03 9,680
2021-06-02 $10.03 $10.07 $10.01 $10.03 $10.03 47,150
2021-06-01 $10.03 $10.05 $10.00 $10.01 $10.01 32,620
2021-05-28 $10.00 $10.03 $10.00 $10.03 $10.03 7,956
2021-05-27 $10.04 $10.04 $10.00 $10.00 $10.00 8,968
2021-05-26 $10.18 $10.18 $10.03 $10.03 $10.03 29,207
2021-05-25 $10.11 $10.12 $10.07 $10.07 $10.07 13,045
2021-05-24 $10.12 $10.12 $10.12 $10.12 $10.12 0
2021-05-21 $10.05 $10.12 $10.05 $10.12 $10.12 24,353
2021-05-20 $10.03 $10.03 $10.02 $10.02 $10.02 1,919
2021-05-19 $10.00 $10.09 $10.00 $10.07 $10.07 5,438
2021-05-18 $10.00 $10.06 $10.00 $10.00 $10.00 3,830
2021-05-17 $10.00 $10.03 $9.99 $10.03 $10.03 6,174
2021-05-14 $10.07 $10.07 $10.07 $10.07 $10.07 0
2021-05-13 $10.05 $10.10 $10.05 $10.07 $10.07 10,573
2021-05-12 $10.02 $10.02 $10.02 $10.02 $10.02 2
2021-05-11 $10.05 $10.05 $10.01 $10.02 $10.02 15,400
2021-05-10 $10.05 $10.08 $10.04 $10.08 $10.08 11,294
2021-05-07 $10.00 $10.12 $9.99 $10.12 $10.12 17,775
2021-05-06 $10.00 $10.06 $10.00 $10.00 $10.00 118,252
2021-05-05 $10.00 $10.16 $10.00 $10.10 $10.10 8,506
2021-05-04 $10.00 $10.08 $9.97 $10.08 $10.08 231,648
2021-05-03 $9.96 $10.06 $9.96 $10.00 $10.00 49,503
2021-04-30 $10.13 $10.19 $9.96 $10.00 $10.00 131,778
2021-04-29 $10.01 $10.17 $10.01 $10.10 $10.10 7,055
2021-04-28 $10.10 $10.10 $10.05 $10.05 $10.05 2,454
2021-04-27 $10.16 $10.16 $10.04 $10.10 $10.10 35,551
2021-04-26 $10.06 $10.07 $9.99 $10.03 $10.03 73,798
2021-04-23 $10.06 $10.09 $10.00 $10.02 $10.02 148,523
2021-04-22 $10.12 $10.22 $10.07 $10.07 $10.07 9,425
2021-04-21 $10.05 $10.27 $10.05 $10.12 $10.12 8,150
2021-04-20 $10.19 $10.27 $10.05 $10.08 $10.08 87,173
2021-04-19 $10.12 $10.20 $10.12 $10.17 $10.17 4,361
2021-04-16 $10.16 $10.30 $10.10 $10.27 $10.27 95,373
2021-04-15 $10.20 $10.25 $10.20 $10.23 $10.23 35,852
2021-04-14 $10.18 $10.28 $10.18 $10.25 $10.25 2,150
2021-04-13 $10.15 $10.33 $10.10 $10.30 $10.30 3,208
2021-04-12 $10.40 $10.40 $10.15 $10.15 $10.15 2,342
2021-04-09 $10.18 $10.30 $10.15 $10.30 $10.30 7,603
2021-04-08 $10.06 $10.20 $10.00 $10.20 $10.20 5,300
2021-04-07 $10.00 $10.15 $9.98 $10.15 $10.15 2,737
2021-04-06 $10.20 $10.20 $10.20 $10.20 $10.20 6
2021-04-05 $10.05 $10.20 $10.05 $10.20 $10.20 7,100
2021-04-01 $10.10 $10.12 $10.10 $10.12 $10.12 469
2021-03-31 $10.05 $10.20 $10.00 $10.10 $10.10 5,902
2021-03-30 $9.98 $10.14 $9.95 $10.10 $10.10 20,312
2021-03-29 $9.97 $9.97 $9.92 $9.96 $9.96 12,159
2021-03-26 $10.10 $10.10 $9.90 $9.98 $9.98 104,831
2021-03-25 $9.85 $9.99 $9.75 $9.96 $9.96 661,362
2021-03-24 $9.97 $9.99 $9.90 $9.94 $9.94 32,112
2021-03-23 $10.11 $10.25 $9.86 $9.99 $9.99 258,171
2021-03-22 $10.10 $10.20 $10.10 $10.12 $10.12 47,952
2021-03-19 $10.16 $10.20 $10.10 $10.20 $10.20 4,913
2021-03-18 $10.20 $10.22 $10.20 $10.22 $10.22 1,345
2021-03-17 $10.19 $10.19 $10.00 $10.16 $10.16 233,922
2021-03-16 $10.40 $10.40 $10.19 $10.19 $10.19 11,310
2021-03-15 $10.30 $10.40 $10.11 $10.36 $10.36 33,428
2021-03-12 $10.31 $10.46 $10.15 $10.45 $10.45 11,107
2021-03-11 $10.46 $10.46 $10.31 $10.35 $10.35 11,715
2021-03-10 $10.26 $10.50 $10.26 $10.46 $10.46 37,678
2021-03-09 $10.40 $10.40 $10.26 $10.30 $10.30 38,353
2021-03-08 $10.11 $10.37 $10.10 $10.27 $10.27 66,910
2021-03-05 $10.23 $10.40 $10.13 $10.18 $10.18 97,369
2021-03-04 $10.21 $10.40 $10.10 $10.19 $10.19 278,777
2021-03-03 $10.44 $10.49 $10.22 $10.23 $10.23 537,036
2021-03-02 $10.32 $10.48 $10.20 $10.35 $10.35 269,823
2021-03-01 $10.47 $10.75 $10.25 $10.48 $10.48 309,801
2021-02-26 $10.38 $10.91 $10.37 $10.62 $10.62 896,606
2021-02-25 $10.69 $10.69 $10.35 $10.39 $10.39 228,111
2021-02-24 $10.70 $11.00 $10.67 $10.70 $10.70 271,460
2021-02-23 $10.89 $10.93 $10.55 $10.81 $10.81 135,047
2021-02-22 $11.51 $11.51 $10.90 $10.93 $10.93 211,797
2021-02-19 $10.89 $11.00 $10.69 $10.90 $10.90 389,877
2021-02-18 $10.53 $10.74 $10.50 $10.67 $10.67 261,944
2021-02-17 $10.66 $10.70 $10.48 $10.50 $10.50 884,526
2021-02-16 $10.70 $10.71 $10.51 $10.62 $10.62 648,215
2021-02-12 $10.50 $10.56 $10.50 $10.52 $10.52 139,176
2021-02-11 $10.46 $10.55 $10.45 $10.51 $10.51 121,951
2021-02-10 $10.53 $10.54 $10.37 $10.42 $10.42 1,475,954
2021-02-09 $10.47 $10.52 $10.40 $10.40 $10.40 1,326,395
2021-02-08 $10.60 $10.64 $10.36 $10.44 $10.44 3,146,448
2021-02-05 $10.64 $10.70 $10.45 $10.49 $10.49 10,997,825
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.