iShares Digitalisation UCITS ETF USD (Acc) (ISXVF) Exchange: PINK
Data as of May 6, 2024
$8.91 ($0.00) 0.00%
iShares Digitalisation UCITS ETF USD (Acc) - Daily Information
Click for more stock information on iShares Digitalisation UCITS ETF USD (Acc).| Daily Information | Data |
|---|---|
| Date | May 6, 2024 |
| Open | $8.91 |
| Previous Close | $8.91 |
| High | $8.91 |
| Low | $8.91 |
| Adjusted Open | $8.91 |
| Previous Adjusted Close | $8.91 |
| Adjusted High | $8.91 |
| Adjusted Low | $8.91 |
About iShares Digitalisation UCITS ETF USD (Acc) (ISXVF)
iShares Digitalisation UCITS ETF USD (Acc)
Invest in iShares Digitalisation UCITS ETF USD (Acc) (ISXVF)
Historical Stock Data for iShares Digitalisation UCITS ETF USD (Acc) (ISXVF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-15 | $8.91 | $8.91 | $8.91 | $8.91 | $8.91 | 0 |
| 2024-04-12 | $8.91 | $8.91 | $8.91 | $8.91 | $8.91 | 0 |
| 2024-04-11 | $8.91 | $8.91 | $8.91 | $8.91 | $8.91 | 0 |
| 2024-04-10 | $8.91 | $8.91 | $8.91 | $8.91 | $8.91 | 0 |
| 2024-04-09 | $8.91 | $8.91 | $8.91 | $8.91 | $8.91 | 0 |
| 2024-04-08 | $8.91 | $8.91 | $8.91 | $8.91 | $8.91 | 0 |
| 2024-04-05 | $9.02 | $9.02 | $9.02 | $9.02 | $9.02 | 4,692 |
| 2024-04-04 | $9.02 | $9.02 | $9.02 | $9.02 | $9.02 | 0 |
| 2024-04-03 | $9.02 | $9.02 | $9.02 | $9.02 | $9.02 | 0 |
| 2024-04-02 | $9.02 | $9.02 | $9.02 | $9.02 | $9.02 | 0 |
| 2024-04-01 | $9.02 | $9.02 | $9.02 | $9.02 | $9.02 | 0 |
| 2024-03-28 | $9.02 | $9.02 | $9.02 | $9.02 | $9.02 | 0 |
| 2024-03-27 | $9.02 | $9.02 | $9.02 | $9.02 | $9.02 | 0 |
| 2024-03-26 | $9.02 | $9.02 | $9.02 | $9.02 | $9.02 | 4,692 |
| 2024-03-25 | $9.02 | $9.02 | $9.02 | $9.02 | $9.02 | 0 |
| 2024-03-22 | $9.02 | $9.02 | $9.02 | $9.02 | $9.02 | 0 |
| 2024-03-21 | $9.02 | $9.02 | $9.02 | $9.02 | $9.02 | 2,124 |
| 2024-03-20 | $8.87 | $8.87 | $8.87 | $8.87 | $8.87 | 0 |
| 2024-03-19 | $8.87 | $8.87 | $8.87 | $8.87 | $8.87 | 0 |
| 2024-03-18 | $8.87 | $8.87 | $8.87 | $8.87 | $8.87 | 392,820 |
| 2024-03-15 | $8.79 | $8.79 | $8.79 | $8.79 | $8.79 | 0 |
| 2024-03-14 | $8.79 | $8.79 | $8.79 | $8.79 | $8.79 | 0 |
| 2024-03-13 | $8.79 | $8.79 | $8.79 | $8.79 | $8.79 | 0 |
| 2024-03-12 | $8.79 | $8.79 | $8.79 | $8.79 | $8.79 | 0 |
| 2024-03-08 | $8.79 | $8.79 | $8.79 | $8.79 | $8.79 | 0 |
| 2024-03-07 | $8.79 | $8.79 | $8.79 | $8.79 | $8.79 | 0 |
| 2024-03-06 | $8.79 | $8.79 | $8.79 | $8.79 | $8.79 | 2,380 |
| 2024-03-05 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 0 |
| 2024-03-04 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 0 |
| 2024-03-01 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 0 |
| 2024-02-29 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 0 |
| 2024-02-28 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 0 |
| 2024-02-27 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 0 |
| 2024-02-26 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 0 |
| 2024-02-23 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 0 |
| 2024-02-22 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 0 |
| 2024-02-21 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 0 |
| 2024-02-20 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 0 |
| 2024-02-16 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 0 |
| 2024-02-15 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 0 |
| 2024-02-14 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 0 |
| 2024-02-13 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 0 |
| 2024-02-12 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 0 |
| 2024-02-09 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 89 |
| 2024-02-08 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 0 |
| 2024-02-07 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 0 |
| 2024-02-06 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 3,755 |
| 2024-02-05 | $8.58 | $8.58 | $8.58 | $8.58 | $8.58 | 0 |
| 2024-02-02 | $8.58 | $8.58 | $8.58 | $8.58 | $8.58 | 0 |
| 2024-02-01 | $8.58 | $8.58 | $8.58 | $8.58 | $8.58 | 2,899 |
| 2024-01-31 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 0 |
| 2024-01-30 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 0 |
| 2024-01-29 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 0 |
| 2024-01-26 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 0 |
| 2024-01-25 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 0 |
| 2024-01-24 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 0 |
| 2024-01-23 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 0 |
| 2024-01-22 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 0 |
| 2024-01-19 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 0 |
| 2024-01-18 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 0 |
| 2024-01-17 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 0 |
| 2024-01-16 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 0 |
| 2024-01-12 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 0 |
| 2024-01-11 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 0 |
| 2024-01-10 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 0 |
| 2024-01-09 | $8.46 | $8.46 | $8.46 | $8.46 | $8.46 | 4,480 |
| 2024-01-08 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 0 |
| 2024-01-05 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 0 |
| 2024-01-04 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 0 |
| 2024-01-03 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 0 |
| 2024-01-02 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 0 |
| 2023-12-29 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 0 |
| 2023-12-28 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 0 |
| 2023-12-27 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 0 |
| 2023-12-26 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 0 |
| 2023-12-22 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 0 |
| 2023-12-21 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 0 |
| 2023-12-20 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 0 |
| 2023-12-19 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 0 |
| 2023-12-18 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 0 |
| 2023-12-15 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 0 |
| 2023-12-14 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 0 |
| 2023-12-13 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 0 |
| 2023-12-12 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 0 |
| 2023-12-11 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 0 |
| 2023-12-08 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 0 |
| 2023-12-07 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 0 |
| 2023-12-06 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 0 |
| 2023-12-05 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 0 |
| 2023-12-04 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 0 |
| 2023-12-01 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 0 |
| 2023-11-30 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 0 |
| 2023-11-29 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 0 |
| 2023-11-28 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 0 |
| 2023-11-27 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 0 |
| 2023-11-24 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 0 |
| 2023-11-22 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 0 |
| 2023-11-21 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 0 |
| 2023-11-20 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 0 |
| 2023-11-17 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 0 |
| 2023-11-16 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 0 |
| 2023-11-15 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 0 |
| 2023-11-14 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 0 |
| 2023-11-13 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 0 |
| 2023-11-10 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 5,274 |
| 2023-11-09 | $6.82 | $6.82 | $6.82 | $6.82 | $6.82 | 0 |
| 2023-11-08 | $6.82 | $6.82 | $6.82 | $6.82 | $6.82 | 0 |
| 2023-11-07 | $6.82 | $6.82 | $6.82 | $6.82 | $6.82 | 0 |
| 2023-11-06 | $6.82 | $6.82 | $6.82 | $6.82 | $6.82 | 0 |
| 2023-11-03 | $6.82 | $6.82 | $6.82 | $6.82 | $6.82 | 0 |
| 2023-11-02 | $6.82 | $6.82 | $6.82 | $6.82 | $6.82 | 0 |
| 2023-11-01 | $6.82 | $6.82 | $6.82 | $6.82 | $6.82 | 0 |
| 2023-10-31 | $6.82 | $6.82 | $6.82 | $6.82 | $6.82 | 0 |
| 2023-10-30 | $6.82 | $6.82 | $6.82 | $6.82 | $6.82 | 0 |
| 2023-10-27 | $6.82 | $6.82 | $6.82 | $6.82 | $6.82 | 1,344 |
| 2023-10-26 | $7.61 | $7.61 | $7.61 | $7.61 | $7.61 | 0 |
| 2023-10-25 | $7.61 | $7.61 | $7.61 | $7.61 | $7.61 | 0 |
| 2023-10-24 | $7.61 | $7.61 | $7.61 | $7.61 | $7.61 | 0 |
| 2023-10-23 | $7.61 | $7.61 | $7.61 | $7.61 | $7.61 | 0 |
| 2023-10-20 | $7.61 | $7.61 | $7.61 | $7.61 | $7.61 | 0 |
| 2023-10-19 | $7.61 | $7.61 | $7.61 | $7.61 | $7.61 | 0 |
| 2023-10-18 | $7.61 | $7.61 | $7.61 | $7.61 | $7.61 | 0 |
| 2023-10-17 | $7.61 | $7.61 | $7.61 | $7.61 | $7.61 | 0 |
| 2023-10-16 | $7.61 | $7.61 | $7.61 | $7.61 | $7.61 | 0 |
| 2023-10-13 | $7.61 | $7.61 | $7.61 | $7.61 | $7.61 | 0 |
| 2023-10-12 | $7.61 | $7.61 | $7.61 | $7.61 | $7.61 | 0 |
| 2023-10-11 | $7.61 | $7.61 | $7.61 | $7.61 | $7.61 | 0 |
| 2023-10-10 | $7.61 | $7.61 | $7.61 | $7.61 | $7.61 | 0 |
| 2023-10-09 | $7.61 | $7.61 | $7.61 | $7.61 | $7.61 | 0 |
| 2023-10-06 | $7.61 | $7.61 | $7.61 | $7.61 | $7.61 | 0 |
| 2023-10-05 | $7.61 | $7.61 | $7.61 | $7.61 | $7.61 | 0 |
| 2023-10-04 | $7.61 | $7.61 | $7.61 | $7.61 | $7.61 | 0 |
| 2023-10-03 | $7.61 | $7.61 | $7.61 | $7.61 | $7.61 | 0 |
| 2023-10-02 | $7.61 | $7.61 | $7.61 | $7.61 | $7.61 | 0 |
| 2023-09-29 | $7.61 | $7.61 | $7.61 | $7.61 | $7.61 | 0 |
| 2023-09-28 | $7.61 | $7.61 | $7.61 | $7.61 | $7.61 | 0 |
| 2023-09-27 | $7.61 | $7.61 | $7.61 | $7.61 | $7.61 | 0 |
| 2023-09-26 | $7.61 | $7.61 | $7.61 | $7.61 | $7.61 | 0 |
| 2023-09-25 | $7.61 | $7.61 | $7.61 | $7.61 | $7.61 | 0 |
| 2023-09-22 | $7.61 | $7.61 | $7.61 | $7.61 | $7.61 | 0 |
| 2023-09-21 | $7.61 | $7.61 | $7.61 | $7.61 | $7.61 | 0 |
| 2023-09-20 | $7.61 | $7.61 | $7.61 | $7.61 | $7.61 | 0 |
| 2023-09-19 | $7.61 | $7.61 | $7.61 | $7.61 | $7.61 | 0 |
| 2023-09-18 | $7.61 | $7.61 | $7.61 | $7.61 | $7.61 | 20,337 |
| 2023-09-15 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 0 |
| 2023-09-14 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 0 |
| 2023-09-13 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 0 |
| 2023-09-12 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 0 |
| 2023-09-11 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 0 |
| 2023-09-08 | $7.74 | $7.74 | $7.70 | $7.70 | $7.70 | 7,670 |
| 2023-09-07 | $7.83 | $7.83 | $7.83 | $7.83 | $7.83 | 0 |
| 2023-09-06 | $7.83 | $7.83 | $7.83 | $7.83 | $7.83 | 0 |
| 2023-09-05 | $7.83 | $7.83 | $7.83 | $7.83 | $7.83 | 0 |
| 2023-09-01 | $7.83 | $7.83 | $7.83 | $7.83 | $7.83 | 0 |
| 2023-08-31 | $7.83 | $7.83 | $7.83 | $7.83 | $7.83 | 9,560 |
| 2023-08-30 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 0 |
| 2023-08-29 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 0 |
| 2023-08-28 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 0 |
| 2023-08-25 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 0 |
| 2023-08-24 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 0 |
| 2023-08-23 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 0 |
| 2023-08-22 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 0 |
| 2023-08-21 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 0 |
| 2023-08-18 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 0 |
| 2023-08-17 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 808 |
| 2023-08-16 | $7.98 | $7.98 | $7.98 | $7.98 | $7.98 | 0 |
| 2023-08-15 | $7.98 | $7.98 | $7.98 | $7.98 | $7.98 | 0 |
| 2023-08-14 | $7.98 | $7.98 | $7.98 | $7.98 | $7.98 | 0 |
| 2023-08-11 | $7.98 | $7.98 | $7.98 | $7.98 | $7.98 | 0 |
| 2023-08-10 | $7.98 | $7.98 | $7.98 | $7.98 | $7.98 | 0 |
| 2023-08-09 | $7.98 | $7.98 | $7.98 | $7.98 | $7.98 | 0 |
| 2023-08-08 | $7.98 | $7.98 | $7.98 | $7.98 | $7.98 | 0 |
| 2023-08-07 | $7.98 | $7.98 | $7.98 | $7.98 | $7.98 | 0 |
| 2023-08-04 | $7.98 | $7.98 | $7.98 | $7.98 | $7.98 | 0 |
| 2023-08-03 | $7.98 | $7.98 | $7.98 | $7.98 | $7.98 | 0 |
| 2023-08-02 | $7.98 | $7.98 | $7.98 | $7.98 | $7.98 | 0 |
| 2023-08-01 | $7.98 | $7.98 | $7.98 | $7.98 | $7.98 | 0 |
| 2023-07-31 | $7.98 | $7.98 | $7.98 | $7.98 | $7.98 | 86 |
| 2023-07-28 | $7.98 | $7.98 | $7.98 | $7.98 | $7.98 | 0 |
| 2023-07-27 | $7.98 | $7.98 | $7.98 | $7.98 | $7.98 | 0 |
| 2023-07-26 | $7.98 | $7.98 | $7.98 | $7.98 | $7.98 | 23,030 |
| 2023-07-25 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2023-07-24 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 3,500 |
| 2023-07-21 | $7.72 | $7.72 | $7.72 | $7.72 | $7.72 | 0 |
| 2023-07-20 | $7.72 | $7.72 | $7.72 | $7.72 | $7.72 | 0 |
| 2023-07-19 | $7.72 | $7.72 | $7.72 | $7.72 | $7.72 | 0 |
| 2023-07-18 | $7.72 | $7.72 | $7.72 | $7.72 | $7.72 | 0 |
| 2023-07-17 | $7.72 | $7.72 | $7.72 | $7.72 | $7.72 | 0 |
| 2023-07-14 | $7.72 | $7.72 | $7.72 | $7.72 | $7.72 | 0 |
| 2023-07-13 | $7.72 | $7.72 | $7.72 | $7.72 | $7.72 | 0 |
| 2023-07-12 | $7.72 | $7.72 | $7.72 | $7.72 | $7.72 | 0 |
| 2023-07-11 | $7.72 | $7.72 | $7.72 | $7.72 | $7.72 | 454 |
| 2023-07-10 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 0 |
| 2023-07-07 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 0 |
| 2023-07-06 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 0 |
| 2023-07-05 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 0 |
| 2023-07-03 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 0 |
| 2023-06-30 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 0 |
| 2023-06-29 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 99 |
| 2023-06-28 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 0 |
| 2023-06-27 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 0 |
| 2023-06-26 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 0 |
| 2023-06-23 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 0 |
| 2023-06-22 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 11,066 |
| 2023-06-21 | $7.43 | $7.43 | $7.43 | $7.43 | $7.43 | 0 |
| 2023-06-20 | $7.43 | $7.43 | $7.43 | $7.43 | $7.43 | 0 |
| 2023-06-16 | $7.43 | $7.43 | $7.43 | $7.43 | $7.43 | 0 |
| 2023-06-15 | $7.43 | $7.43 | $7.43 | $7.43 | $7.43 | 0 |
| 2023-06-14 | $7.43 | $7.43 | $7.43 | $7.43 | $7.43 | 0 |
| 2023-06-13 | $7.43 | $7.43 | $7.43 | $7.43 | $7.43 | 0 |
| 2023-06-12 | $7.43 | $7.43 | $7.43 | $7.43 | $7.43 | 0 |
| 2023-06-09 | $7.43 | $7.43 | $7.43 | $7.43 | $7.43 | 7,000 |
| 2023-06-08 | $7.14 | $7.14 | $7.14 | $7.14 | $7.14 | 0 |
| 2023-06-07 | $7.14 | $7.14 | $7.14 | $7.14 | $7.14 | 0 |
| 2023-06-06 | $7.14 | $7.14 | $7.14 | $7.14 | $7.14 | 0 |
| 2023-06-05 | $7.14 | $7.14 | $7.14 | $7.14 | $7.14 | 0 |
| 2023-06-02 | $7.14 | $7.14 | $7.14 | $7.14 | $7.14 | 0 |
| 2023-06-01 | $7.14 | $7.14 | $7.14 | $7.14 | $7.14 | 0 |
| 2023-05-31 | $7.14 | $7.14 | $7.14 | $7.14 | $7.14 | 0 |
| 2023-05-30 | $7.14 | $7.14 | $7.14 | $7.14 | $7.14 | 0 |
| 2023-05-26 | $7.14 | $7.14 | $7.14 | $7.14 | $7.14 | 0 |
| 2023-05-25 | $7.14 | $7.14 | $7.14 | $7.14 | $7.14 | 0 |
| 2023-05-24 | $7.14 | $7.14 | $7.14 | $7.14 | $7.14 | 0 |
| 2023-05-23 | $7.14 | $7.14 | $7.14 | $7.14 | $7.14 | 0 |
| 2023-05-22 | $7.14 | $7.14 | $7.14 | $7.14 | $7.14 | 0 |
| 2023-05-19 | $7.14 | $7.14 | $7.14 | $7.14 | $7.14 | 0 |
| 2023-05-18 | $7.14 | $7.14 | $7.14 | $7.14 | $7.14 | 0 |
| 2023-05-17 | $7.14 | $7.14 | $7.14 | $7.14 | $7.14 | 0 |
| 2023-05-16 | $7.14 | $7.14 | $7.14 | $7.14 | $7.14 | 0 |
| 2023-05-15 | $7.14 | $7.14 | $7.14 | $7.14 | $7.14 | 0 |
| 2023-05-12 | $7.14 | $7.14 | $7.14 | $7.14 | $7.14 | 1,470 |
| 2023-05-11 | $6.81 | $6.81 | $6.81 | $6.81 | $6.81 | 0 |
| 2023-05-10 | $6.81 | $6.81 | $6.81 | $6.81 | $6.81 | 0 |
| 2023-05-09 | $6.81 | $6.81 | $6.81 | $6.81 | $6.81 | 0 |
| 2023-05-08 | $6.81 | $6.81 | $6.81 | $6.81 | $6.81 | 0 |
| 2023-05-05 | $6.81 | $6.81 | $6.81 | $6.81 | $6.81 | 0 |
| 2023-05-04 | $6.81 | $6.81 | $6.81 | $6.81 | $6.81 | 0 |
| 2023-05-03 | $6.81 | $6.81 | $6.81 | $6.81 | $6.81 | 0 |
| 2023-05-02 | $6.81 | $6.81 | $6.81 | $6.81 | $6.81 | 10,395 |
| 2023-05-01 | $6.81 | $6.81 | $6.81 | $6.81 | $6.81 | 0 |
| 2023-04-28 | $6.81 | $6.81 | $6.81 | $6.81 | $6.81 | 0 |
| 2023-04-27 | $6.81 | $6.81 | $6.81 | $6.81 | $6.81 | 700 |
| 2023-04-25 | $6.81 | $6.81 | $6.81 | $6.81 | $6.81 | 0 |
| 2023-04-24 | $6.81 | $6.81 | $6.81 | $6.81 | $6.81 | 0 |
| 2023-04-21 | $6.81 | $6.81 | $6.81 | $6.81 | $6.81 | 0 |
| 2023-04-20 | $6.81 | $6.81 | $6.81 | $6.81 | $6.81 | 0 |
| 2023-04-19 | $6.81 | $6.81 | $6.81 | $6.81 | $6.81 | 0 |
| 2023-04-18 | $6.81 | $6.81 | $6.81 | $6.81 | $6.81 | 0 |
| 2023-04-17 | $6.81 | $6.81 | $6.81 | $6.81 | $6.81 | 0 |
| 2023-04-14 | $6.81 | $6.81 | $6.81 | $6.81 | $6.81 | 0 |
| 2023-04-13 | $6.81 | $6.81 | $6.81 | $6.81 | $6.81 | 0 |
| 2023-04-12 | $6.81 | $6.81 | $6.81 | $6.81 | $6.81 | 0 |
| 2023-04-11 | $6.81 | $6.81 | $6.81 | $6.81 | $6.81 | 0 |
| 2023-04-10 | $6.81 | $6.81 | $6.81 | $6.81 | $6.81 | 0 |
| 2023-04-06 | $6.81 | $6.81 | $6.81 | $6.81 | $6.81 | 0 |
| 2023-04-05 | $6.81 | $6.81 | $6.81 | $6.81 | $6.81 | 0 |
| 2023-04-04 | $6.81 | $6.81 | $6.81 | $6.81 | $6.81 | 0 |
| 2023-04-03 | $6.81 | $6.81 | $6.81 | $6.81 | $6.81 | 0 |
| 2023-03-31 | $6.81 | $6.81 | $6.81 | $6.81 | $6.81 | 0 |
| 2023-03-30 | $6.81 | $6.81 | $6.81 | $6.81 | $6.81 | 0 |
| 2023-03-29 | $6.81 | $6.81 | $6.81 | $6.81 | $6.81 | 0 |
| 2023-03-28 | $6.81 | $6.81 | $6.81 | $6.81 | $6.81 | 0 |
| 2023-03-27 | $6.81 | $6.81 | $6.81 | $6.81 | $6.81 | 0 |
| 2023-03-24 | $6.81 | $6.81 | $6.81 | $6.81 | $6.81 | 0 |
| 2023-03-23 | $6.81 | $6.81 | $6.81 | $6.81 | $6.81 | 0 |
| 2023-03-22 | $6.81 | $6.81 | $6.81 | $6.81 | $6.81 | 0 |
| 2023-03-21 | $6.81 | $6.81 | $6.81 | $6.81 | $6.81 | 0 |
| 2023-03-20 | $6.81 | $6.81 | $6.81 | $6.81 | $6.81 | 0 |
| 2023-03-17 | $6.81 | $6.81 | $6.81 | $6.81 | $6.81 | 0 |
| 2023-03-16 | $6.81 | $6.81 | $6.81 | $6.81 | $6.81 | 0 |
| 2023-03-15 | $6.81 | $6.81 | $6.81 | $6.81 | $6.81 | 0 |
| 2023-03-14 | $6.81 | $6.81 | $6.81 | $6.81 | $6.81 | 5,373 |
| 2023-03-13 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2023-03-10 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2023-03-09 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2023-03-08 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2023-03-07 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2023-03-06 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2023-03-03 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2023-03-02 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2023-03-01 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2023-02-28 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2023-02-27 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2023-02-24 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 2,950 |
| 2023-02-23 | $7.13 | $7.13 | $7.13 | $7.13 | $7.13 | 0 |
| 2023-02-22 | $7.13 | $7.13 | $7.13 | $7.13 | $7.13 | 0 |
| 2023-02-21 | $7.13 | $7.13 | $7.13 | $7.13 | $7.13 | 0 |
| 2023-02-17 | $7.13 | $7.13 | $7.13 | $7.13 | $7.13 | 0 |
| 2023-02-16 | $7.13 | $7.13 | $7.13 | $7.13 | $7.13 | 0 |
| 2023-02-15 | $7.13 | $7.13 | $7.13 | $7.13 | $7.13 | 0 |
| 2023-02-14 | $7.13 | $7.13 | $7.13 | $7.13 | $7.13 | 0 |
| 2023-02-13 | $7.13 | $7.13 | $7.13 | $7.13 | $7.13 | 0 |
| 2023-02-10 | $7.13 | $7.13 | $7.13 | $7.13 | $7.13 | 0 |
| 2023-02-09 | $7.13 | $7.13 | $7.13 | $7.13 | $7.13 | 0 |
| 2023-02-08 | $7.13 | $7.13 | $7.13 | $7.13 | $7.13 | 0 |
| 2023-02-07 | $7.13 | $7.13 | $7.13 | $7.13 | $7.13 | 0 |
| 2023-02-06 | $7.13 | $7.13 | $7.13 | $7.13 | $7.13 | 0 |
| 2023-02-03 | $7.13 | $7.13 | $7.13 | $7.13 | $7.13 | 0 |
| 2023-02-02 | $7.13 | $7.13 | $7.13 | $7.13 | $7.13 | 0 |
| 2023-02-01 | $7.13 | $7.13 | $7.13 | $7.13 | $7.13 | 0 |
| 2023-01-31 | $7.13 | $7.13 | $7.13 | $7.13 | $7.13 | 0 |
| 2023-01-30 | $7.13 | $7.13 | $7.13 | $7.13 | $7.13 | 0 |
| 2023-01-27 | $7.13 | $7.13 | $7.13 | $7.13 | $7.13 | 0 |
| 2023-01-26 | $7.13 | $7.13 | $7.13 | $7.13 | $7.13 | 0 |
| 2023-01-25 | $7.13 | $7.13 | $7.13 | $7.13 | $7.13 | 7,000 |
| 2023-01-24 | $6.53 | $6.53 | $6.53 | $6.53 | $6.53 | 0 |
| 2023-01-23 | $6.53 | $6.53 | $6.53 | $6.53 | $6.53 | 0 |
| 2023-01-20 | $6.53 | $6.53 | $6.53 | $6.53 | $6.53 | 0 |
| 2023-01-19 | $6.53 | $6.53 | $6.53 | $6.53 | $6.53 | 0 |
| 2023-01-18 | $6.53 | $6.53 | $6.53 | $6.53 | $6.53 | 0 |
| 2023-01-17 | $6.53 | $6.53 | $6.53 | $6.53 | $6.53 | 0 |
| 2023-01-13 | $6.53 | $6.53 | $6.53 | $6.53 | $6.53 | 0 |
| 2023-01-12 | $6.53 | $6.53 | $6.53 | $6.53 | $6.53 | 0 |
| 2023-01-11 | $6.53 | $6.53 | $6.53 | $6.53 | $6.53 | 0 |
| 2023-01-10 | $6.53 | $6.53 | $6.53 | $6.53 | $6.53 | 0 |
| 2023-01-09 | $6.53 | $6.53 | $6.53 | $6.53 | $6.53 | 0 |
| 2023-01-06 | $6.53 | $6.53 | $6.53 | $6.53 | $6.53 | 0 |
| 2023-01-05 | $6.53 | $6.53 | $6.53 | $6.53 | $6.53 | 0 |
| 2023-01-04 | $6.53 | $6.53 | $6.53 | $6.53 | $6.53 | 0 |
| 2023-01-03 | $6.53 | $6.53 | $6.53 | $6.53 | $6.53 | 0 |
| 2022-12-30 | $6.53 | $6.53 | $6.53 | $6.53 | $6.53 | 0 |
| 2022-12-29 | $6.48 | $6.53 | $6.48 | $6.53 | $6.53 | 5,436 |
| 2022-12-28 | $6.61 | $6.61 | $6.61 | $6.61 | $6.61 | 0 |
| 2022-12-27 | $6.61 | $6.61 | $6.61 | $6.61 | $6.61 | 0 |
| 2022-12-23 | $6.61 | $6.61 | $6.61 | $6.61 | $6.61 | 0 |
| 2022-12-22 | $6.61 | $6.61 | $6.61 | $6.61 | $6.61 | 0 |
| 2022-12-21 | $6.61 | $6.61 | $6.61 | $6.61 | $6.61 | 0 |
| 2022-12-20 | $6.61 | $6.61 | $6.61 | $6.61 | $6.61 | 0 |
| 2022-12-19 | $6.61 | $6.61 | $6.61 | $6.61 | $6.61 | 0 |
| 2022-12-16 | $6.61 | $6.61 | $6.61 | $6.61 | $6.61 | 0 |
| 2022-12-15 | $6.61 | $6.61 | $6.61 | $6.61 | $6.61 | 0 |
| 2022-12-14 | $6.61 | $6.61 | $6.61 | $6.61 | $6.61 | 0 |
| 2022-12-13 | $6.61 | $6.61 | $6.61 | $6.61 | $6.61 | 0 |
| 2022-12-12 | $6.61 | $6.61 | $6.61 | $6.61 | $6.61 | 0 |
| 2022-12-09 | $6.61 | $6.61 | $6.61 | $6.61 | $6.61 | 0 |
| 2022-12-08 | $6.61 | $6.61 | $6.61 | $6.61 | $6.61 | 0 |
| 2022-12-07 | $6.61 | $6.61 | $6.61 | $6.61 | $6.61 | 0 |
| 2022-12-06 | $6.61 | $6.61 | $6.61 | $6.61 | $6.61 | 0 |
| 2022-12-05 | $6.61 | $6.61 | $6.61 | $6.61 | $6.61 | 0 |
| 2022-12-02 | $6.61 | $6.61 | $6.61 | $6.61 | $6.61 | 0 |
| 2022-12-01 | $6.61 | $6.61 | $6.61 | $6.61 | $6.61 | 0 |
| 2022-11-30 | $6.61 | $6.61 | $6.61 | $6.61 | $6.61 | 0 |
| 2022-11-29 | $6.61 | $6.61 | $6.61 | $6.61 | $6.61 | 0 |
| 2022-11-28 | $6.61 | $6.61 | $6.61 | $6.61 | $6.61 | 0 |
| 2022-11-25 | $6.61 | $6.61 | $6.61 | $6.61 | $6.61 | 0 |
| 2022-11-23 | $6.61 | $6.61 | $6.61 | $6.61 | $6.61 | 0 |
| 2022-11-22 | $6.61 | $6.61 | $6.61 | $6.61 | $6.61 | 1,800 |
| 2022-11-21 | $6.67 | $6.67 | $6.67 | $6.67 | $6.67 | 0 |
| 2022-11-18 | $6.67 | $6.67 | $6.67 | $6.67 | $6.67 | 27,775 |
| 2022-11-17 | $6.28 | $6.28 | $6.28 | $6.28 | $6.28 | 0 |
| 2022-11-16 | $6.28 | $6.28 | $6.28 | $6.28 | $6.28 | 0 |
| 2022-11-15 | $6.28 | $6.28 | $6.28 | $6.28 | $6.28 | 0 |
| 2022-11-14 | $6.28 | $6.28 | $6.28 | $6.28 | $6.28 | 0 |
| 2022-11-11 | $6.28 | $6.28 | $6.28 | $6.28 | $6.28 | 0 |
| 2022-11-10 | $6.28 | $6.28 | $6.28 | $6.28 | $6.28 | 0 |
| 2022-11-09 | $6.28 | $6.28 | $6.28 | $6.28 | $6.28 | 0 |
| 2022-11-08 | $6.28 | $6.28 | $6.28 | $6.28 | $6.28 | 0 |
| 2022-11-07 | $6.28 | $6.28 | $6.28 | $6.28 | $6.28 | 0 |
| 2022-11-04 | $6.28 | $6.28 | $6.28 | $6.28 | $6.28 | 0 |
| 2022-11-03 | $6.28 | $6.28 | $6.28 | $6.28 | $6.28 | 0 |
| 2022-11-02 | $6.28 | $6.28 | $6.28 | $6.28 | $6.28 | 0 |
| 2022-11-01 | $6.28 | $6.28 | $6.28 | $6.28 | $6.28 | 0 |
| 2022-10-31 | $6.28 | $6.28 | $6.28 | $6.28 | $6.28 | 0 |
| 2022-10-28 | $6.28 | $6.28 | $6.28 | $6.28 | $6.28 | 0 |
| 2022-10-27 | $6.28 | $6.28 | $6.28 | $6.28 | $6.28 | 0 |
| 2022-10-26 | $6.28 | $6.28 | $6.28 | $6.28 | $6.28 | 0 |
| 2022-10-25 | $6.28 | $6.28 | $6.28 | $6.28 | $6.28 | 0 |
| 2022-10-24 | $6.28 | $6.28 | $6.28 | $6.28 | $6.28 | 0 |
| 2022-10-21 | $6.28 | $6.28 | $6.28 | $6.28 | $6.28 | 0 |
| 2022-10-20 | $6.28 | $6.28 | $6.28 | $6.28 | $6.28 | 0 |
| 2022-10-19 | $6.28 | $6.28 | $6.28 | $6.28 | $6.28 | 3,500 |
| 2022-10-18 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 0 |
| 2022-10-17 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 0 |
| 2022-10-14 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 10,000 |
| 2022-10-13 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 10,000 |
| 2022-10-12 | $7.36 | $7.36 | $7.36 | $7.36 | $7.36 | 0 |
| 2022-10-11 | $7.36 | $7.36 | $7.36 | $7.36 | $7.36 | 0 |
| 2022-10-10 | $7.36 | $7.36 | $7.36 | $7.36 | $7.36 | 0 |
| 2022-10-07 | $7.36 | $7.36 | $7.36 | $7.36 | $7.36 | 0 |
| 2022-10-06 | $7.36 | $7.36 | $7.36 | $7.36 | $7.36 | 0 |
| 2022-10-05 | $7.36 | $7.36 | $7.36 | $7.36 | $7.36 | 0 |
| 2022-10-04 | $7.36 | $7.36 | $7.36 | $7.36 | $7.36 | 0 |
| 2022-10-03 | $7.36 | $7.36 | $7.36 | $7.36 | $7.36 | 0 |
| 2022-09-30 | $7.36 | $7.36 | $7.36 | $7.36 | $7.36 | 0 |
| 2022-09-29 | $7.36 | $7.36 | $7.36 | $7.36 | $7.36 | 0 |
| 2022-09-28 | $7.36 | $7.36 | $7.36 | $7.36 | $7.36 | 8,210 |
| 2022-09-27 | $7.36 | $7.36 | $7.36 | $7.36 | $7.36 | 0 |
| 2022-09-26 | $7.36 | $7.36 | $7.36 | $7.36 | $7.36 | 0 |
| 2022-09-23 | $7.36 | $7.36 | $7.36 | $7.36 | $7.36 | 0 |
| 2022-09-22 | $7.36 | $7.36 | $7.36 | $7.36 | $7.36 | 0 |
| 2022-09-21 | $7.36 | $7.36 | $7.36 | $7.36 | $7.36 | 0 |
| 2022-09-20 | $7.36 | $7.36 | $7.36 | $7.36 | $7.36 | 0 |
| 2022-09-19 | $7.36 | $7.36 | $7.36 | $7.36 | $7.36 | 0 |
| 2022-09-16 | $7.36 | $7.36 | $7.36 | $7.36 | $7.36 | 0 |
| 2022-09-15 | $7.36 | $7.36 | $7.36 | $7.36 | $7.36 | 0 |
| 2022-09-14 | $7.36 | $7.36 | $7.36 | $7.36 | $7.36 | 0 |
| 2022-09-13 | $7.36 | $7.36 | $7.36 | $7.36 | $7.36 | 0 |
| 2022-09-12 | $7.36 | $7.36 | $7.36 | $7.36 | $7.36 | 0 |
| 2022-09-09 | $7.36 | $7.36 | $7.36 | $7.36 | $7.36 | 0 |
| 2022-09-08 | $7.36 | $7.36 | $7.36 | $7.36 | $7.36 | 0 |
| 2022-09-07 | $7.36 | $7.36 | $7.36 | $7.36 | $7.36 | 0 |
| 2022-09-06 | $7.36 | $7.36 | $7.36 | $7.36 | $7.36 | 0 |
| 2022-09-02 | $7.36 | $7.36 | $7.36 | $7.36 | $7.36 | 0 |
| 2022-09-01 | $7.36 | $7.36 | $7.36 | $7.36 | $7.36 | 0 |
| 2022-08-31 | $7.36 | $7.36 | $7.36 | $7.36 | $7.36 | 0 |
| 2022-08-30 | $7.36 | $7.36 | $7.36 | $7.36 | $7.36 | 0 |
| 2022-08-29 | $7.36 | $7.36 | $7.36 | $7.36 | $7.36 | 12,676 |
| 2022-08-26 | $7.36 | $7.36 | $7.36 | $7.36 | $7.36 | 0 |
| 2022-08-25 | $7.36 | $7.36 | $7.36 | $7.36 | $7.36 | 12,676 |
| 2022-08-24 | $7.69 | $7.69 | $7.69 | $7.69 | $7.69 | 0 |
| 2022-08-23 | $7.69 | $7.69 | $7.69 | $7.69 | $7.69 | 0 |
| 2022-08-22 | $7.69 | $7.69 | $7.69 | $7.69 | $7.69 | 0 |
| 2022-08-19 | $7.69 | $7.69 | $7.69 | $7.69 | $7.69 | 0 |
| 2022-08-18 | $7.69 | $7.69 | $7.69 | $7.69 | $7.69 | 0 |
| 2022-08-17 | $7.69 | $7.69 | $7.69 | $7.69 | $7.69 | 0 |
| 2022-08-16 | $7.69 | $7.69 | $7.69 | $7.69 | $7.69 | 0 |
| 2022-08-15 | $7.69 | $7.69 | $7.69 | $7.69 | $7.69 | 0 |
| 2022-08-12 | $7.69 | $7.69 | $7.69 | $7.69 | $7.69 | 0 |
| 2022-08-11 | $7.69 | $7.69 | $7.69 | $7.69 | $7.69 | 0 |
| 2022-08-10 | $7.69 | $7.69 | $7.69 | $7.69 | $7.69 | 1,625 |
| 2022-08-09 | $7.26 | $7.26 | $7.26 | $7.26 | $7.26 | 0 |
| 2022-08-08 | $7.26 | $7.26 | $7.26 | $7.26 | $7.26 | 0 |
| 2022-08-05 | $7.26 | $7.26 | $7.26 | $7.26 | $7.26 | 0 |
| 2022-08-04 | $7.26 | $7.26 | $7.26 | $7.26 | $7.26 | 0 |
| 2022-08-03 | $7.26 | $7.26 | $7.26 | $7.26 | $7.26 | 0 |
| 2022-08-02 | $7.26 | $7.26 | $7.26 | $7.26 | $7.26 | 254 |
| 2022-08-01 | $7.30 | $7.30 | $7.25 | $7.25 | $7.25 | 18,388 |
| 2022-07-29 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 0 |
| 2022-07-28 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 0 |
| 2022-07-27 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 0 |
| 2022-07-26 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 0 |
| 2022-07-25 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 0 |
| 2022-07-22 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 0 |
| 2022-07-21 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 0 |
| 2022-07-20 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 0 |
| 2022-07-19 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 0 |
| 2022-07-18 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 0 |
| 2022-07-15 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 0 |
| 2022-07-14 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 0 |
| 2022-07-13 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 0 |
| 2022-07-12 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 0 |
| 2022-07-11 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 0 |
| 2022-07-08 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 0 |
| 2022-07-07 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 0 |
| 2022-07-06 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 0 |
| 2022-07-05 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 0 |
| 2022-07-01 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 0 |
| 2022-06-30 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 0 |
| 2022-06-29 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 0 |
| 2022-06-28 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 0 |
| 2022-06-27 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 0 |
| 2022-06-24 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 0 |
| 2022-06-23 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 0 |
| 2022-06-22 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 0 |
| 2022-06-21 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 0 |
| 2022-06-17 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 0 |
| 2022-06-16 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 0 |
| 2022-06-15 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 0 |
| 2022-06-14 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 0 |
| 2022-06-13 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 0 |
| 2022-06-10 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 0 |
| 2022-06-09 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 0 |
| 2022-06-08 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 0 |
| 2022-06-07 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 0 |
| 2022-06-06 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 0 |
| 2022-06-03 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 0 |
| 2022-06-02 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 0 |
| 2022-06-01 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 0 |
| 2022-05-31 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 370 |
| 2022-05-27 | $6.96 | $6.96 | $6.96 | $6.96 | $6.96 | 0 |
| 2022-05-26 | $6.96 | $6.96 | $6.96 | $6.96 | $6.96 | 0 |
| 2022-05-25 | $6.96 | $6.96 | $6.96 | $6.96 | $6.96 | 0 |
| 2022-05-24 | $6.96 | $6.96 | $6.96 | $6.96 | $6.96 | 0 |
| 2022-05-23 | $6.96 | $6.96 | $6.96 | $6.96 | $6.96 | 0 |
| 2022-05-20 | $6.96 | $6.96 | $6.96 | $6.96 | $6.96 | 0 |
| 2022-05-19 | $6.96 | $6.96 | $6.96 | $6.96 | $6.96 | 0 |
| 2022-05-18 | $6.96 | $6.96 | $6.96 | $6.96 | $6.96 | 0 |
| 2022-05-17 | $6.96 | $6.96 | $6.96 | $6.96 | $6.96 | 0 |
| 2022-05-16 | $6.96 | $6.96 | $6.96 | $6.96 | $6.96 | 0 |
| 2022-05-13 | $6.96 | $6.96 | $6.96 | $6.96 | $6.96 | 4,421 |
| 2022-05-12 | $6.79 | $6.79 | $6.79 | $6.79 | $6.79 | 0 |
| 2022-05-11 | $6.79 | $6.79 | $6.79 | $6.79 | $6.79 | 22,101 |
| 2022-05-10 | $6.77 | $6.77 | $6.77 | $6.77 | $6.77 | 5,291 |
| 2022-05-09 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 0 |
| 2022-05-06 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 0 |
| 2022-05-05 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 37,550 |
| 2022-05-04 | $7.82 | $7.82 | $7.82 | $7.82 | $7.82 | 0 |
| 2022-05-03 | $7.82 | $7.82 | $7.82 | $7.82 | $7.82 | 0 |
| 2022-05-02 | $7.82 | $7.82 | $7.82 | $7.82 | $7.82 | 0 |
| 2022-04-29 | $7.82 | $7.82 | $7.82 | $7.82 | $7.82 | 0 |
| 2022-04-28 | $7.82 | $7.82 | $7.82 | $7.82 | $7.82 | 0 |
| 2022-04-27 | $7.82 | $7.82 | $7.82 | $7.82 | $7.82 | 0 |
| 2022-04-26 | $7.82 | $7.82 | $7.82 | $7.82 | $7.82 | 0 |
| 2022-04-25 | $7.82 | $7.82 | $7.82 | $7.82 | $7.82 | 0 |
| 2022-04-22 | $7.82 | $7.82 | $7.82 | $7.82 | $7.82 | 4,368 |
| 2022-04-21 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 0 |
| 2022-04-20 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 0 |
| 2022-04-19 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 0 |
| 2022-04-18 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 0 |
| 2022-04-14 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 0 |
| 2022-04-13 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 6,930 |
| 2022-04-12 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 0 |
| 2022-04-11 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 0 |
| 2022-04-08 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 0 |
| 2022-04-07 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 0 |
| 2022-04-06 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 0 |
| 2022-04-05 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 0 |
| 2022-04-04 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 0 |
| 2022-04-01 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 13,300 |
| 2022-03-31 | $8.69 | $8.69 | $8.69 | $8.69 | $8.69 | 0 |
| 2022-03-30 | $8.69 | $8.69 | $8.69 | $8.69 | $8.69 | 0 |
| 2022-03-29 | $8.69 | $8.69 | $8.69 | $8.69 | $8.69 | 344 |
| 2022-03-28 | $8.69 | $8.69 | $8.69 | $8.69 | $8.69 | 0 |
| 2022-03-25 | $8.69 | $8.69 | $8.69 | $8.69 | $8.69 | 0 |
| 2022-03-24 | $8.69 | $8.69 | $8.69 | $8.69 | $8.69 | 0 |
| 2022-03-23 | $8.69 | $8.69 | $8.69 | $8.69 | $8.69 | 441 |
| 2022-03-22 | $8.70 | $8.70 | $8.69 | $8.69 | $8.69 | 10,635 |
| 2022-03-21 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 0 |
| 2022-03-18 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 0 |
| 2022-03-17 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 0 |
| 2022-03-16 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 24,825 |
| 2022-03-15 | $8.07 | $8.07 | $8.07 | $8.07 | $8.07 | 0 |
| 2022-03-14 | $8.07 | $8.07 | $8.07 | $8.07 | $8.07 | 0 |
| 2022-03-11 | $8.07 | $8.07 | $8.07 | $8.07 | $8.07 | 0 |
| 2022-03-10 | $8.07 | $8.07 | $8.07 | $8.07 | $8.07 | 0 |
| 2022-03-09 | $8.07 | $8.07 | $8.07 | $8.07 | $8.07 | 390 |
| 2022-03-08 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 0 |
| 2022-03-07 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 0 |
| 2022-03-04 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 0 |
| 2022-03-03 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 0 |
| 2022-03-02 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 0 |
| 2022-03-01 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 0 |
| 2022-02-28 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 0 |
| 2022-02-25 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 0 |
| 2022-02-24 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 80 |
| 2022-02-23 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 0 |
| 2022-02-22 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 0 |
| 2022-02-18 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 0 |
| 2022-02-17 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 466 |
| 2022-02-16 | $8.81 | $8.81 | $8.81 | $8.81 | $8.81 | 751 |
| 2022-02-15 | $9.06 | $9.06 | $9.06 | $9.06 | $9.06 | 0 |
| 2022-02-14 | $9.06 | $9.06 | $9.06 | $9.06 | $9.06 | 0 |
| 2022-02-11 | $9.06 | $9.06 | $9.06 | $9.06 | $9.06 | 0 |
| 2022-02-10 | $9.06 | $9.06 | $9.06 | $9.06 | $9.06 | 0 |
| 2022-02-09 | $9.06 | $9.06 | $9.06 | $9.06 | $9.06 | 1,420 |
| 2022-02-08 | $8.93 | $8.93 | $8.93 | $8.93 | $8.93 | 0 |
| 2022-02-07 | $8.93 | $8.93 | $8.93 | $8.93 | $8.93 | 461 |
| 2022-02-04 | $9.07 | $9.07 | $9.07 | $9.07 | $9.07 | 0 |
| 2022-02-03 | $9.07 | $9.07 | $9.07 | $9.07 | $9.07 | 0 |
| 2022-02-02 | $9.07 | $9.07 | $9.07 | $9.07 | $9.07 | 0 |
| 2022-02-01 | $9.07 | $9.07 | $9.07 | $9.07 | $9.07 | 4,479 |
| 2022-01-31 | $8.54 | $8.54 | $8.54 | $8.54 | $8.54 | 0 |
| 2022-01-28 | $8.54 | $8.54 | $8.54 | $8.54 | $8.54 | 0 |
| 2022-01-27 | $8.54 | $8.54 | $8.54 | $8.54 | $8.54 | 0 |
| 2022-01-26 | $8.54 | $8.54 | $8.54 | $8.54 | $8.54 | 0 |
| 2022-01-25 | $8.54 | $8.54 | $8.54 | $8.54 | $8.54 | 0 |
| 2022-01-24 | $8.54 | $8.54 | $8.54 | $8.54 | $8.54 | 12,767 |
| 2022-01-21 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
| 2022-01-20 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 17,095 |
| 2022-01-19 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 0 |
| 2022-01-18 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 0 |
| 2022-01-14 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 0 |
| 2022-01-13 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 0 |
| 2022-01-12 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 0 |
| 2022-01-11 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 0 |
| 2022-01-10 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 0 |
| 2022-01-07 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 0 |
| 2022-01-06 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 475 |
| 2022-01-05 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2022-01-04 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1,400 |
| 2022-01-03 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2021-12-31 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2021-12-30 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2021-12-29 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2021-12-28 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2021-12-27 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2021-12-23 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2021-12-22 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2021-12-21 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2021-12-20 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2021-12-17 | $9.80 | $9.87 | $9.80 | $9.87 | $9.87 | 5,940 |
| 2021-12-16 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2021-12-15 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2021-12-14 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2021-12-13 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 808 |
| 2021-12-10 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 0 |
| 2021-12-09 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 0 |
| 2021-12-08 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 0 |
| 2021-12-07 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 0 |
| 2021-12-06 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 0 |
| 2021-12-03 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 0 |
| 2021-12-02 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 0 |
| 2021-12-01 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 0 |
| 2021-11-30 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 0 |
| 2021-11-29 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 0 |
| 2021-11-26 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 0 |
| 2021-11-24 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 0 |
| 2021-11-23 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 0 |
| 2021-11-22 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 0 |
| 2021-11-19 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 0 |
| 2021-11-18 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 0 |
| 2021-11-17 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 0 |
| 2021-11-16 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 0 |
| 2021-11-15 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 0 |
| 2021-11-12 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 0 |
| 2021-11-11 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 0 |
| 2021-11-10 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 0 |
| 2021-11-09 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 0 |
| 2021-11-08 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 0 |
| 2021-11-05 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 0 |
| 2021-11-04 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 0 |
| 2021-11-03 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 0 |
| 2021-11-02 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 10,688 |
| 2021-11-01 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 0 |
| 2021-10-29 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 0 |
| 2021-10-28 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 10,688 |
| 2021-10-27 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 72,646 |
| 2021-10-26 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 0 |
| 2021-10-25 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 0 |
| 2021-10-22 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 181 |
| 2021-10-21 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
| 2021-10-20 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
| 2021-10-19 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
| 2021-10-18 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
| 2021-10-15 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 56 |
| 2021-10-14 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 1,552 |
| 2021-10-13 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 800 |
| 2021-10-12 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 563 |
| 2021-10-11 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 0 |
| 2021-10-08 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 587 |
| 2021-10-07 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 406 |
| 2021-10-06 | $10.40 | $10.46 | $10.40 | $10.46 | $10.46 | 5,000 |
| 2021-10-05 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 0 |
| 2021-10-04 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 0 |
| 2021-10-01 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 0 |
| 2021-09-30 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 0 |
| 2021-09-29 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 0 |
| 2021-09-28 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 142 |
| 2021-09-27 | $11.14 | $11.14 | $11.14 | $11.14 | $11.14 | 0 |
| 2021-09-24 | $11.14 | $11.14 | $11.14 | $11.14 | $11.14 | 0 |
| 2021-09-23 | $11.14 | $11.14 | $11.14 | $11.14 | $11.14 | 0 |
| 2021-09-22 | $11.14 | $11.14 | $11.14 | $11.14 | $11.14 | 547 |
| 2021-09-21 | $10.99 | $11.02 | $10.99 | $11.02 | $11.02 | 8,015 |
| 2021-09-20 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 2,203 |
| 2021-09-17 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 0 |
| 2021-09-16 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 0 |
| 2021-09-15 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 0 |
| 2021-09-14 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 0 |
| 2021-09-13 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 0 |
| 2021-09-10 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 0 |
| 2021-09-09 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 0 |
| 2021-09-08 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 1,267 |
| 2021-09-07 | $11.43 | $11.43 | $11.43 | $11.43 | $11.43 | 0 |
| 2021-09-03 | $11.44 | $11.44 | $11.43 | $11.43 | $11.43 | 3,144 |
| 2021-09-02 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 0 |
| 2021-09-01 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 0 |
| 2021-08-31 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 8 |
| 2021-08-30 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 2,226 |
| 2021-08-27 | $11.23 | $11.23 | $11.23 | $11.23 | $11.23 | 0 |
| 2021-08-26 | $11.23 | $11.23 | $11.23 | $11.23 | $11.23 | 297 |
| 2021-08-25 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | 0 |
| 2021-08-24 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | 0 |
| 2021-08-23 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | 0 |
| 2021-08-20 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | 0 |
| 2021-08-19 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | 0 |
| 2021-08-18 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | 3,635 |
| 2021-08-17 | $11.12 | $11.12 | $11.12 | $11.12 | $11.12 | 0 |
| 2021-08-16 | $11.12 | $11.12 | $11.12 | $11.12 | $11.12 | 0 |
| 2021-08-13 | $11.12 | $11.12 | $11.12 | $11.12 | $11.12 | 0 |
| 2021-08-12 | $11.12 | $11.12 | $11.12 | $11.12 | $11.12 | 0 |
| 2021-08-11 | $11.12 | $11.12 | $11.12 | $11.12 | $11.12 | 0 |
| 2021-08-10 | $11.12 | $11.12 | $11.12 | $11.12 | $11.12 | 3,635 |
| 2021-08-09 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2021-08-06 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2021-08-05 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2021-08-04 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2021-08-03 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 303 |
| 2021-08-02 | $11.13 | $11.13 | $11.13 | $11.13 | $11.13 | 24,440 |
| 2021-07-30 | $11.07 | $11.07 | $11.07 | $11.07 | $11.07 | 439 |
| 2021-07-29 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 0 |
| 2021-07-28 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 0 |
| 2021-07-27 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 800 |
| 2021-07-26 | $11.13 | $11.13 | $11.13 | $11.13 | $11.13 | 0 |
| 2021-07-23 | $11.13 | $11.13 | $11.13 | $11.13 | $11.13 | 0 |
| 2021-07-22 | $11.13 | $11.13 | $11.13 | $11.13 | $11.13 | 0 |
| 2021-07-21 | $11.13 | $11.13 | $11.13 | $11.13 | $11.13 | 0 |
| 2021-07-20 | $11.13 | $11.13 | $11.13 | $11.13 | $11.13 | 0 |
| 2021-07-19 | $11.13 | $11.13 | $11.13 | $11.13 | $11.13 | 0 |
| 2021-07-16 | $11.13 | $11.13 | $11.13 | $11.13 | $11.13 | 0 |
| 2021-07-15 | $11.13 | $11.13 | $11.13 | $11.13 | $11.13 | 1,213 |
| 2021-07-14 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2021-07-13 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2021-07-12 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2021-07-09 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2021-07-08 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2021-07-07 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2021-07-06 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2021-07-02 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2021-07-01 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2021-06-30 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2021-06-29 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2021-06-28 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2021-06-25 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 950 |
| 2021-06-24 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 300 |
| 2021-06-23 | $11.15 | $11.15 | $11.02 | $11.02 | $11.02 | 2,505 |
| 2021-06-22 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 0 |
| 2021-06-21 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 0 |
| 2021-06-18 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 0 |
| 2021-06-17 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 0 |
| 2021-06-16 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 6,919 |
| 2021-06-15 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 0 |
| 2021-06-14 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 0 |
| 2021-06-11 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 6,919 |
| 2021-06-10 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 4,700 |
| 2021-06-09 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 0 |
| 2021-06-08 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 0 |
| 2021-06-07 | $10.71 | $10.71 | $10.68 | $10.68 | $10.68 | 26,306 |
| 2021-06-04 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 0 |
| 2021-06-03 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 3,560 |
| 2021-06-02 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2021-06-01 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2021-05-28 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2021-05-27 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2021-05-26 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2021-05-25 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2021-05-24 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 57 |
| 2021-05-21 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2021-05-20 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 167 |
| 2021-05-19 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2021-05-18 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2021-05-17 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2021-05-14 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2021-05-13 | $10.07 | $10.07 | $10.02 | $10.02 | $10.02 | 10,156 |
| 2021-05-12 | $10.18 | $10.18 | $10.17 | $10.17 | $10.17 | 21,230 |
| 2021-05-11 | $10.18 | $10.31 | $10.18 | $10.31 | $10.31 | 15,420 |
| 2021-05-10 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 42,257 |
| 2021-05-07 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 0 |
| 2021-05-06 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 0 |
| 2021-05-05 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 0 |
| 2021-05-04 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 281 |
| 2021-05-03 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2021-04-30 | $10.67 | $10.75 | $10.67 | $10.75 | $10.75 | 5,418 |
| 2021-04-29 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 0 |
| 2021-04-28 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 0 |
| 2021-04-27 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 297 |
| 2021-04-26 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 3,700 |
| 2021-04-23 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 0 |
| 2021-04-22 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 0 |
| 2021-04-21 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 14,000 |
| 2021-04-20 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 0 |
| 2021-04-19 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 9,120 |
| 2021-04-16 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 0 |
| 2021-04-15 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 0 |
| 2021-04-14 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 0 |
| 2021-04-13 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 0 |
| 2021-04-12 | $10.72 | $10.85 | $10.72 | $10.85 | $10.85 | 8,627 |
| 2021-04-09 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 0 |
| 2021-04-08 | $10.69 | $10.70 | $10.69 | $10.70 | $10.70 | 3,370 |
| 2021-04-07 | $10.63 | $10.63 | $10.62 | $10.62 | $10.62 | 24,806 |
| 2021-04-06 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 54,537 |
| 2021-04-05 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 0 |
| 2021-04-01 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 0 |
| 2021-03-31 | $10.28 | $10.37 | $10.28 | $10.37 | $10.37 | 8,473 |
| 2021-03-30 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 15,078 |
| 2021-03-29 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2021-03-26 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 3,395 |
| 2021-03-25 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2021-03-24 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 69,483 |
| 2021-03-23 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 0 |
| 2021-03-22 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 0 |
| 2021-03-19 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 0 |
| 2021-03-18 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 0 |
| 2021-03-17 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 0 |
| 2021-03-16 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 0 |
| 2021-03-15 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 0 |
| 2021-03-12 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 0 |
| 2021-03-11 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 0 |
| 2021-03-10 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 0 |
| 2021-03-09 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 0 |
| 2021-03-08 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 1,870 |
| 2021-03-05 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 0 |
| 2021-03-04 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 0 |
| 2021-03-03 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 0 |
| 2021-03-02 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 0 |
| 2021-03-01 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 0 |
| 2021-02-26 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 0 |
| 2021-02-25 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 0 |
| 2021-02-24 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 1,420 |
| 2021-02-23 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 0 |
| 2021-02-22 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 0 |
| 2021-02-19 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 0 |
| 2021-02-18 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 0 |
| 2021-02-17 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 0 |
| 2021-02-16 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 0 |
| 2021-02-12 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 0 |
| 2021-02-11 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 0 |
| 2021-02-10 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 0 |
| 2021-02-09 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 0 |
| 2021-02-08 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 1,420 |
| 2021-02-05 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 2,822 |
| 2021-02-04 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 0 |
| 2021-02-03 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 0 |
| 2021-02-02 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 0 |
| 2021-02-01 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 0 |
| 2021-01-29 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 0 |
| 2021-01-28 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 0 |
| 2021-01-27 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 1,952 |
| 2021-01-26 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| 2021-01-25 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| 2021-01-22 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| 2021-01-21 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| 2021-01-20 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 950 |
| 2021-01-19 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| 2021-01-15 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| 2021-01-14 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| 2021-01-13 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| 2021-01-12 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| 2021-01-11 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| 2021-01-08 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| 2021-01-07 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| 2021-01-06 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 25,335 |
| 2021-01-05 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2021-01-04 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2020-12-31 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2020-12-30 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2020-12-29 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2020-12-28 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2020-12-24 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2020-12-23 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2020-12-22 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2020-12-21 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2020-12-18 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2020-12-17 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2020-12-16 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2020-12-15 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2020-12-14 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2020-12-11 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2020-12-10 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2020-12-09 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2020-12-08 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2020-12-07 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2020-12-04 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 644 |
iShares Digitalisation UCITS ETF USD (Acc) (ISXVF) News Headlines
Recent iShares Digitalisation UCITS ETF USD (Acc) (ISXVF) News
Similar Companies to iShares Digitalisation UCITS ETF USD (Acc) (ISXVF) 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 | -- | -- | -- |