Malacca Straits Acquisition Co Ltd - Class A (MLAC) Exchange: NASDAQ

Data as of March 29, 2024

$10.53 ($0.00) 0.00%

Malacca Straits Acquisition Co Ltd - Class A - Daily Information
Click for more stock information on Malacca Straits Acquisition Co Ltd - Class A.
Daily Information Data
Date March 29, 2024
Open $10.53
Previous Close $10.53
High $10.53
Low $10.53
Adjusted Open $10.53
Previous Adjusted Close $10.53
Adjusted High $10.53
Adjusted Low $10.53

About Malacca Straits Acquisition Co Ltd - Class A (MLAC)

Historical Stock Data for Malacca Straits Acquisition Co Ltd - Class A (MLAC)

Date Open High Low Close Adj.Close Volume
2023-06-16 $10.53 $10.53 $10.53 $10.53 $10.53 1
2023-06-15 $10.53 $10.53 $10.53 $10.53 $10.53 300
2023-06-14 $10.52 $10.54 $10.52 $10.52 $10.52 3,401
2023-06-13 $10.59 $10.59 $10.59 $10.59 $10.59 6,714
2023-06-12 $10.59 $10.59 $10.59 $10.59 $10.59 101
2023-06-09 $10.58 $10.59 $10.58 $10.59 $10.59 2,127
2023-06-08 $10.58 $10.59 $10.54 $10.58 $10.58 5,202
2023-06-07 $10.58 $10.58 $10.58 $10.58 $10.58 0
2023-06-06 $10.58 $10.58 $10.58 $10.58 $10.58 100
2023-06-05 $10.58 $10.58 $10.58 $10.58 $10.58 239
2023-06-02 $10.59 $10.59 $10.59 $10.59 $10.59 128
2023-06-01 $10.58 $10.58 $10.58 $10.58 $10.58 105
2023-05-31 $10.58 $10.58 $10.58 $10.58 $10.58 1
2023-05-30 $10.58 $10.58 $10.58 $10.58 $10.58 102
2023-05-26 $10.58 $10.58 $10.58 $10.58 $10.58 101
2023-05-25 $10.54 $10.58 $10.54 $10.58 $10.58 2,980
2023-05-24 $10.51 $10.51 $10.51 $10.51 $10.51 200
2023-05-23 $10.51 $10.51 $10.51 $10.51 $10.51 0
2023-05-22 $10.51 $10.51 $10.51 $10.51 $10.51 4
2023-05-19 $10.51 $10.51 $10.51 $10.51 $10.51 4
2023-05-18 $10.51 $10.51 $10.51 $10.51 $10.51 0
2023-05-17 $10.51 $10.51 $10.51 $10.51 $10.51 15
2023-05-16 $10.51 $10.51 $10.51 $10.51 $10.51 1,100
2023-05-15 $10.51 $10.51 $10.51 $10.51 $10.51 804
2023-05-12 $10.54 $10.54 $10.53 $10.54 $10.54 1,366
2023-05-11 $10.51 $10.51 $10.51 $10.51 $10.51 345
2023-05-10 $10.51 $10.51 $10.51 $10.51 $10.51 103
2023-05-09 $10.51 $10.51 $10.51 $10.51 $10.51 111
2023-05-08 $10.53 $10.53 $10.53 $10.53 $10.53 2
2023-05-05 $10.53 $10.53 $10.53 $10.53 $10.53 0
2023-05-04 $10.50 $10.53 $10.50 $10.53 $10.53 440
2023-05-03 $10.50 $10.50 $10.50 $10.50 $10.50 652
2023-05-02 $10.54 $10.54 $10.50 $10.50 $10.50 788
2023-05-01 $10.55 $10.58 $10.55 $10.58 $10.58 1,405
2023-04-28 $10.58 $10.58 $10.50 $10.50 $10.50 7,390
2023-04-27 $10.50 $10.50 $10.50 $10.50 $10.50 4,179
2023-04-26 $10.50 $10.50 $10.50 $10.50 $10.50 100
2023-04-25 $10.50 $10.50 $10.50 $10.50 $10.50 122
2023-04-24 $10.50 $10.50 $10.50 $10.50 $10.50 100
2023-04-21 $10.50 $10.50 $10.50 $10.50 $10.50 100
2023-04-20 $10.56 $10.56 $10.50 $10.50 $10.50 681
2023-04-19 $10.54 $10.56 $10.54 $10.56 $10.56 506
2023-04-18 $10.55 $10.55 $10.53 $10.53 $10.53 992
2023-04-17 $10.50 $10.50 $10.50 $10.50 $10.50 2
2023-04-14 $10.50 $10.50 $10.50 $10.50 $10.50 100
2023-04-13 $10.50 $10.50 $10.50 $10.50 $10.50 0
2023-04-12 $10.49 $10.50 $10.41 $10.50 $10.50 4,000
2023-04-11 $10.40 $10.40 $10.40 $10.40 $10.40 100
2023-04-10 $10.40 $10.40 $10.40 $10.40 $10.40 101
2023-04-06 $10.40 $10.40 $10.40 $10.40 $10.40 758
2023-04-05 $10.45 $10.45 $10.45 $10.45 $10.45 100
2023-04-04 $10.46 $10.46 $10.45 $10.45 $10.45 4,212
2023-04-03 $10.56 $10.56 $10.56 $10.56 $10.56 100
2023-03-31 $10.57 $10.57 $10.56 $10.57 $10.57 479
2023-03-30 $10.58 $10.58 $10.46 $10.46 $10.46 201
2023-03-29 $10.54 $10.57 $10.51 $10.57 $10.57 1,123
2023-03-28 $10.56 $10.56 $10.46 $10.46 $10.46 1,200
2023-03-27 $10.53 $10.57 $10.51 $10.56 $10.56 3,100
2023-03-24 $10.53 $10.55 $10.49 $10.55 $10.55 2,000
2023-03-23 $10.50 $10.50 $10.49 $10.50 $10.50 2,803
2023-03-22 $10.45 $10.45 $10.45 $10.45 $10.45 100
2023-03-21 $10.48 $10.48 $10.48 $10.48 $10.48 102
2023-03-20 $10.49 $10.49 $10.45 $10.48 $10.48 428
2023-03-17 $10.45 $10.45 $10.45 $10.45 $10.45 165
2023-03-16 $10.45 $10.45 $10.45 $10.45 $10.45 135
2023-03-15 $10.48 $10.48 $10.48 $10.48 $10.48 0
2023-03-14 $10.48 $10.48 $10.48 $10.48 $10.48 47
2023-03-13 $10.48 $10.48 $10.48 $10.48 $10.48 0
2023-03-10 $10.48 $10.48 $10.48 $10.48 $10.48 1
2023-03-09 $10.48 $10.48 $10.48 $10.48 $10.48 0
2023-03-08 $10.48 $10.48 $10.48 $10.48 $10.48 100
2023-03-07 $10.45 $10.45 $10.45 $10.45 $10.45 136
2023-03-06 $10.45 $10.45 $10.45 $10.45 $10.45 100
2023-03-03 $10.45 $10.45 $10.45 $10.45 $10.45 0
2023-03-02 $10.45 $10.45 $10.45 $10.45 $10.45 11
2023-03-01 $10.45 $10.45 $10.45 $10.45 $10.45 1
2023-02-28 $10.45 $10.45 $10.45 $10.45 $10.45 135
2023-02-27 $10.45 $10.45 $10.45 $10.45 $10.45 112
2023-02-24 $10.45 $10.45 $10.45 $10.45 $10.45 200
2023-02-23 $10.46 $10.49 $10.46 $10.49 $10.49 5,510
2023-02-22 $10.40 $10.45 $10.40 $10.40 $10.40 1,634
2023-02-21 $10.43 $10.43 $10.43 $10.43 $10.43 5
2023-02-17 $10.43 $10.43 $10.43 $10.43 $10.43 0
2023-02-16 $10.43 $10.43 $10.43 $10.43 $10.43 80
2023-02-15 $10.43 $10.43 $10.43 $10.43 $10.43 35
2023-02-14 $10.43 $10.43 $10.43 $10.43 $10.43 10
2023-02-13 $10.43 $10.43 $10.43 $10.43 $10.43 154
2023-02-10 $10.45 $10.45 $10.43 $10.43 $10.43 1,261
2023-02-09 $10.54 $10.54 $10.54 $10.54 $10.54 0
2023-02-08 $10.54 $10.54 $10.54 $10.54 $10.54 0
2023-02-07 $10.54 $10.54 $10.54 $10.54 $10.54 4
2023-02-06 $10.54 $10.54 $10.54 $10.54 $10.54 4
2023-02-03 $10.54 $10.54 $10.54 $10.54 $10.54 5
2023-02-02 $10.56 $10.56 $10.54 $10.54 $10.54 457
2023-02-01 $10.43 $10.43 $10.43 $10.43 $10.43 339
2023-01-31 $10.57 $10.57 $10.57 $10.57 $10.57 2
2023-01-30 $10.57 $10.57 $10.57 $10.57 $10.57 2
2023-01-27 $10.57 $10.57 $10.54 $10.57 $10.57 3,755
2023-01-26 $10.47 $10.52 $10.45 $10.52 $10.52 2,125
2023-01-25 $10.60 $10.60 $10.60 $10.60 $10.60 3
2023-01-24 $10.46 $10.60 $10.46 $10.60 $10.60 952
2023-01-23 $10.53 $10.53 $10.53 $10.53 $10.53 107
2023-01-20 $10.53 $10.53 $10.53 $10.53 $10.53 0
2023-01-19 $10.53 $10.53 $10.53 $10.53 $10.53 136
2023-01-18 $10.49 $10.54 $10.48 $10.51 $10.51 8,981
2023-01-17 $10.36 $10.46 $10.36 $10.46 $10.46 2,096
2023-01-13 $10.37 $10.40 $10.36 $10.39 $10.39 3,249
2023-01-12 $10.40 $10.99 $10.35 $10.37 $10.37 14,192
2023-01-11 $10.34 $10.34 $10.31 $10.33 $10.33 1,820
2023-01-10 $10.56 $10.56 $10.56 $10.56 $10.56 303
2023-01-09 $10.29 $10.29 $10.29 $10.29 $10.29 32
2023-01-06 $10.27 $10.30 $10.27 $10.29 $10.29 21,014
2023-01-05 $10.27 $10.27 $10.27 $10.27 $10.27 406
2023-01-04 $10.26 $10.27 $10.26 $10.27 $10.27 4,304
2023-01-03 $10.22 $10.25 $10.22 $10.25 $10.25 6,341
2022-12-30 $10.20 $10.20 $10.20 $10.20 $10.20 20
2022-12-29 $10.20 $10.20 $10.20 $10.20 $10.20 0
2022-12-28 $10.16 $10.20 $10.16 $10.20 $10.20 1,022
2022-12-27 $10.20 $10.20 $10.19 $10.19 $10.19 12,135
2022-12-23 $10.20 $10.20 $10.20 $10.20 $10.20 66
2022-12-22 $10.20 $10.20 $10.20 $10.20 $10.20 0
2022-12-21 $10.20 $10.20 $10.20 $10.20 $10.20 1,946
2022-12-20 $10.20 $10.20 $10.20 $10.20 $10.20 998
2022-12-19 $10.20 $10.20 $10.20 $10.20 $10.20 1
2022-12-16 $10.20 $10.20 $10.20 $10.20 $10.20 100
2022-12-15 $10.20 $10.20 $10.20 $10.20 $10.20 700
2022-12-14 $10.20 $10.20 $10.20 $10.20 $10.20 4,000
2022-12-13 $10.22 $10.22 $10.20 $10.20 $10.20 645
2022-12-12 $10.20 $10.20 $10.20 $10.20 $10.20 2
2022-12-09 $10.20 $10.20 $10.20 $10.20 $10.20 0
2022-12-08 $10.20 $10.20 $10.20 $10.20 $10.20 37
2022-12-07 $10.20 $10.20 $10.20 $10.20 $10.20 0
2022-12-06 $10.20 $10.20 $10.20 $10.20 $10.20 1
2022-12-05 $10.20 $10.20 $10.20 $10.20 $10.20 4,000
2022-12-02 $10.22 $10.22 $10.22 $10.22 $10.22 1
2022-12-01 $10.22 $10.22 $10.22 $10.22 $10.22 1
2022-11-30 $10.22 $10.22 $10.22 $10.22 $10.22 6,675
2022-11-29 $10.21 $10.22 $10.21 $10.21 $10.21 10,992
2022-11-28 $10.20 $10.20 $10.20 $10.20 $10.20 0
2022-11-25 $10.20 $10.20 $10.20 $10.20 $10.20 53
2022-11-23 $10.20 $10.20 $10.20 $10.20 $10.20 819
2022-11-22 $10.19 $10.19 $10.19 $10.19 $10.19 25
2022-11-21 $10.19 $10.19 $10.19 $10.19 $10.19 0
2022-11-18 $10.19 $10.19 $10.19 $10.19 $10.19 0
2022-11-17 $10.18 $10.19 $10.18 $10.19 $10.19 9,430
2022-11-16 $10.18 $10.18 $10.18 $10.18 $10.18 1,547
2022-11-15 $10.20 $10.20 $10.16 $10.16 $10.16 7,365
2022-11-14 $10.21 $10.21 $10.20 $10.20 $10.20 200
2022-11-11 $10.20 $10.20 $10.20 $10.20 $10.20 0
2022-11-10 $10.20 $10.20 $10.20 $10.20 $10.20 128
2022-11-09 $10.20 $10.20 $10.20 $10.20 $10.20 434
2022-11-08 $10.22 $10.22 $10.22 $10.22 $10.22 2,954
2022-11-07 $10.16 $10.16 $10.16 $10.16 $10.16 6
2022-11-04 $10.16 $10.16 $10.16 $10.16 $10.16 3,014
2022-11-03 $10.24 $10.24 $10.17 $10.17 $10.17 632
2022-11-02 $10.24 $10.24 $10.20 $10.21 $10.21 18,717
2022-11-01 $10.22 $10.24 $10.22 $10.22 $10.22 4,766
2022-10-31 $10.24 $10.24 $10.24 $10.24 $10.24 46
2022-10-28 $10.25 $10.25 $10.22 $10.24 $10.24 14,327
2022-10-27 $10.26 $10.26 $10.26 $10.26 $10.26 3,779
2022-10-26 $10.26 $10.26 $10.26 $10.26 $10.26 1,185
2022-10-25 $10.26 $10.26 $10.26 $10.26 $10.26 502
2022-10-24 $10.26 $10.27 $10.26 $10.26 $10.26 6,360
2022-10-21 $10.30 $10.30 $10.26 $10.26 $10.26 11,246
2022-10-20 $10.26 $10.27 $10.24 $10.26 $10.26 6,843
2022-10-19 $10.27 $10.27 $10.24 $10.25 $10.25 45,501
2022-10-18 $10.45 $10.46 $10.27 $10.30 $10.30 51,944
2022-10-17 $10.27 $10.27 $10.24 $10.25 $10.25 172,637
2022-10-14 $10.26 $10.27 $10.26 $10.26 $10.26 11,681
2022-10-13 $10.30 $10.33 $10.27 $10.29 $10.29 52,213
2022-10-12 $10.31 $10.33 $10.31 $10.32 $10.32 12,547
2022-10-11 $10.29 $10.39 $10.28 $10.33 $10.33 40,228
2022-10-10 $10.27 $10.32 $10.25 $10.32 $10.32 11,458
2022-10-07 $10.25 $10.32 $10.25 $10.27 $10.27 8,637
2022-10-06 $10.26 $10.30 $10.24 $10.24 $10.24 117,148
2022-10-05 $10.28 $10.31 $10.27 $10.31 $10.31 5,034
2022-10-04 $10.31 $10.31 $10.31 $10.31 $10.31 73
2022-10-03 $10.28 $10.34 $10.28 $10.31 $10.31 17,021
2022-09-30 $10.26 $10.26 $10.25 $10.25 $10.25 22,488
2022-09-29 $10.26 $10.26 $10.26 $10.26 $10.26 5,129
2022-09-28 $10.25 $10.26 $10.25 $10.25 $10.25 6,130
2022-09-27 $10.30 $10.30 $10.30 $10.30 $10.30 342
2022-09-26 $10.30 $10.30 $10.30 $10.30 $10.30 68
2022-09-23 $10.30 $10.30 $10.30 $10.30 $10.30 135
2022-09-22 $10.31 $10.31 $10.31 $10.31 $10.31 121
2022-09-21 $10.24 $10.31 $10.24 $10.31 $10.31 1,242
2022-09-20 $10.27 $10.31 $10.27 $10.28 $10.28 1,098
2022-09-19 $10.25 $10.25 $10.24 $10.25 $10.25 13,227
2022-09-16 $10.24 $10.24 $10.24 $10.24 $10.24 3
2022-09-15 $10.24 $10.24 $10.24 $10.24 $10.24 3
2022-09-14 $10.24 $10.24 $10.24 $10.24 $10.24 127
2022-09-13 $10.24 $10.24 $10.24 $10.24 $10.24 0
2022-09-12 $10.24 $10.24 $10.24 $10.24 $10.24 0
2022-09-09 $10.24 $10.24 $10.24 $10.24 $10.24 0
2022-09-08 $10.24 $10.24 $10.24 $10.24 $10.24 200
2022-09-07 $10.23 $10.23 $10.23 $10.23 $10.23 252
2022-09-06 $10.22 $10.22 $10.22 $10.22 $10.22 1,270
2022-09-02 $10.21 $10.21 $10.21 $10.21 $10.21 541
2022-09-01 $10.22 $10.23 $10.22 $10.23 $10.23 8,770
2022-08-31 $10.22 $10.22 $10.21 $10.22 $10.22 24,030
2022-08-30 $10.22 $10.22 $10.21 $10.21 $10.21 4,588
2022-08-29 $10.21 $10.21 $10.21 $10.21 $10.21 831
2022-08-26 $10.22 $10.22 $10.22 $10.22 $10.22 1
2022-08-25 $10.22 $10.22 $10.22 $10.22 $10.22 17
2022-08-24 $10.22 $10.22 $10.22 $10.22 $10.22 1,204
2022-08-23 $10.21 $10.21 $10.21 $10.21 $10.21 631
2022-08-22 $10.23 $10.24 $10.23 $10.23 $10.23 3,450
2022-08-19 $10.24 $10.24 $10.24 $10.24 $10.24 220
2022-08-18 $10.23 $10.23 $10.23 $10.23 $10.23 238
2022-08-17 $10.23 $10.23 $10.23 $10.23 $10.23 187
2022-08-16 $10.21 $10.21 $10.21 $10.21 $10.21 102
2022-08-15 $10.21 $10.21 $10.21 $10.21 $10.21 244
2022-08-12 $10.21 $10.21 $10.21 $10.21 $10.21 887
2022-08-11 $10.22 $10.22 $10.22 $10.22 $10.22 100
2022-08-10 $10.22 $10.22 $10.22 $10.22 $10.22 3
2022-08-09 $10.21 $10.23 $10.21 $10.22 $10.22 52,948
2022-08-08 $10.21 $10.21 $10.21 $10.21 $10.21 602
2022-08-05 $10.23 $10.23 $10.22 $10.22 $10.22 11,980
2022-08-04 $10.23 $10.23 $10.23 $10.23 $10.23 10,215
2022-08-03 $10.21 $10.21 $10.21 $10.21 $10.21 5
2022-08-02 $10.21 $10.21 $10.21 $10.21 $10.21 518
2022-08-01 $10.23 $10.23 $10.19 $10.19 $10.19 3,743
2022-07-29 $10.19 $10.19 $10.18 $10.18 $10.18 600,217
2022-07-28 $10.22 $10.22 $10.22 $10.22 $10.22 40
2022-07-27 $10.22 $10.22 $10.22 $10.22 $10.22 1
2022-07-26 $10.22 $10.22 $10.22 $10.22 $10.22 175,398
2022-07-25 $10.21 $10.22 $10.21 $10.22 $10.22 117,264
2022-07-22 $10.20 $10.21 $10.20 $10.21 $10.21 20,100
2022-07-21 $10.20 $10.20 $10.20 $10.20 $10.20 47,524
2022-07-20 $10.20 $10.20 $10.20 $10.20 $10.20 10,215
2022-07-19 $10.20 $10.20 $10.20 $10.20 $10.20 0
2022-07-18 $10.20 $10.20 $10.20 $10.20 $10.20 0
2022-07-15 $10.19 $10.20 $10.19 $10.20 $10.20 5,799
2022-07-14 $10.17 $10.17 $10.17 $10.17 $10.17 10
2022-07-13 $10.17 $10.17 $10.17 $10.17 $10.17 0
2022-07-12 $10.17 $10.17 $10.17 $10.17 $10.17 61
2022-07-11 $10.17 $10.17 $10.17 $10.17 $10.17 0
2022-07-08 $10.19 $10.19 $10.17 $10.17 $10.17 201
2022-07-07 $10.17 $10.18 $10.17 $10.17 $10.17 923
2022-07-06 $10.20 $10.20 $10.20 $10.20 $10.20 5
2022-07-05 $10.20 $10.20 $10.20 $10.20 $10.20 134
2022-07-01 $10.17 $10.17 $10.17 $10.17 $10.17 100
2022-06-30 $10.16 $10.17 $10.15 $10.17 $10.17 43,153
2022-06-29 $10.16 $10.16 $10.16 $10.16 $10.16 0
2022-06-28 $10.16 $10.16 $10.16 $10.16 $10.16 100
2022-06-27 $10.17 $10.17 $10.17 $10.17 $10.17 701
2022-06-24 $10.18 $10.18 $10.18 $10.18 $10.18 49
2022-06-23 $10.18 $10.18 $10.18 $10.18 $10.18 69
2022-06-22 $10.16 $10.18 $10.16 $10.18 $10.18 527
2022-06-21 $10.15 $10.15 $10.15 $10.15 $10.15 0
2022-06-17 $10.15 $10.15 $10.15 $10.15 $10.15 1
2022-06-16 $10.15 $10.15 $10.15 $10.15 $10.15 151
2022-06-15 $10.15 $10.15 $10.15 $10.15 $10.15 1
2022-06-14 $10.15 $10.15 $10.15 $10.15 $10.15 36
2022-06-13 $10.15 $10.15 $10.15 $10.15 $10.15 55
2022-06-10 $10.15 $10.15 $10.15 $10.15 $10.15 142
2022-06-09 $10.15 $10.15 $10.15 $10.15 $10.15 2
2022-06-08 $10.15 $10.15 $10.15 $10.15 $10.15 706
2022-06-07 $10.15 $10.15 $10.15 $10.15 $10.15 521
2022-06-06 $10.15 $10.15 $10.15 $10.15 $10.15 557
2022-06-03 $10.17 $10.17 $10.17 $10.17 $10.17 101
2022-06-02 $10.16 $10.16 $10.16 $10.16 $10.16 5
2022-06-01 $10.15 $10.16 $10.15 $10.16 $10.16 5,015
2022-05-31 $10.13 $10.13 $10.13 $10.13 $10.13 234
2022-05-27 $10.13 $10.13 $10.13 $10.13 $10.13 115
2022-05-26 $10.13 $10.13 $10.13 $10.13 $10.13 25
2022-05-25 $10.13 $10.13 $10.13 $10.13 $10.13 7
2022-05-24 $10.13 $10.13 $10.13 $10.13 $10.13 5
2022-05-23 $10.13 $10.13 $10.13 $10.13 $10.13 0
2022-05-20 $10.14 $10.14 $10.13 $10.13 $10.13 12,600
2022-05-19 $10.13 $10.13 $10.13 $10.13 $10.13 70
2022-05-18 $10.13 $10.13 $10.13 $10.13 $10.13 105
2022-05-17 $10.13 $10.13 $10.13 $10.13 $10.13 31
2022-05-16 $10.13 $10.13 $10.13 $10.13 $10.13 205
2022-05-13 $10.13 $10.13 $10.13 $10.13 $10.13 210
2022-05-12 $10.15 $10.15 $10.15 $10.15 $10.15 150
2022-05-11 $10.14 $10.14 $10.14 $10.14 $10.14 25
2022-05-10 $10.15 $10.15 $10.13 $10.14 $10.14 580
2022-05-09 $10.15 $10.15 $10.15 $10.15 $10.15 662
2022-05-06 $10.14 $10.14 $10.14 $10.14 $10.14 0
2022-05-05 $10.13 $10.15 $10.13 $10.14 $10.14 7,600
2022-05-04 $10.14 $10.14 $10.14 $10.14 $10.14 20,120
2022-05-03 $10.12 $10.12 $10.12 $10.12 $10.12 33
2022-05-02 $10.12 $10.12 $10.12 $10.12 $10.12 0
2022-04-29 $10.13 $10.14 $10.12 $10.12 $10.12 33,825
2022-04-28 $10.13 $10.13 $10.13 $10.13 $10.13 0
2022-04-27 $10.13 $10.13 $10.12 $10.13 $10.13 25,130
2022-04-26 $10.13 $10.13 $10.13 $10.13 $10.13 126
2022-04-25 $10.12 $10.12 $10.12 $10.12 $10.12 0
2022-04-22 $10.12 $10.12 $10.12 $10.12 $10.12 200
2022-04-21 $10.12 $10.12 $10.12 $10.12 $10.12 106
2022-04-20 $10.14 $10.14 $10.14 $10.14 $10.14 14
2022-04-19 $10.14 $10.14 $10.14 $10.14 $10.14 4,028
2022-04-18 $10.10 $10.14 $10.10 $10.13 $10.13 23,690
2022-04-14 $10.12 $10.13 $10.12 $10.13 $10.13 507
2022-04-13 $10.11 $10.11 $10.11 $10.11 $10.11 101
2022-04-12 $10.12 $10.12 $10.12 $10.12 $10.12 20
2022-04-11 $10.12 $10.12 $10.12 $10.12 $10.12 16
2022-04-08 $10.11 $10.12 $10.11 $10.12 $10.12 11,908
2022-04-07 $10.10 $10.10 $10.10 $10.10 $10.10 71
2022-04-06 $10.11 $10.11 $10.10 $10.10 $10.10 227
2022-04-05 $10.09 $10.09 $10.09 $10.09 $10.09 264
2022-04-04 $10.11 $10.11 $10.11 $10.11 $10.11 12
2022-04-01 $10.11 $10.11 $10.11 $10.11 $10.11 56,046
2022-03-31 $10.10 $10.11 $10.09 $10.11 $10.11 35,343
2022-03-30 $10.10 $10.10 $10.09 $10.09 $10.09 116,304
2022-03-29 $10.10 $10.10 $10.10 $10.10 $10.10 750
2022-03-28 $10.08 $10.08 $10.08 $10.08 $10.08 59
2022-03-25 $10.08 $10.08 $10.08 $10.08 $10.08 208
2022-03-24 $10.08 $10.08 $10.08 $10.08 $10.08 231
2022-03-23 $10.09 $10.09 $10.09 $10.09 $10.09 540
2022-03-22 $10.09 $10.09 $10.09 $10.09 $10.09 594
2022-03-21 $10.07 $10.08 $10.07 $10.08 $10.08 8,423
2022-03-18 $10.08 $10.08 $10.07 $10.08 $10.08 1,474
2022-03-17 $10.08 $10.08 $10.08 $10.08 $10.08 15,633
2022-03-16 $10.07 $10.07 $10.07 $10.07 $10.07 13,088
2022-03-15 $10.07 $10.08 $10.07 $10.08 $10.08 22,467
2022-03-14 $10.08 $10.08 $10.08 $10.08 $10.08 53
2022-03-11 $10.08 $10.08 $10.08 $10.08 $10.08 822
2022-03-10 $10.08 $10.08 $10.08 $10.08 $10.08 10,706
2022-03-09 $10.11 $10.11 $10.07 $10.07 $10.07 15,852
2022-03-08 $10.09 $10.09 $10.07 $10.07 $10.07 2,849
2022-03-07 $10.07 $10.09 $10.07 $10.08 $10.08 1,768
2022-03-04 $10.07 $10.07 $10.07 $10.07 $10.07 112
2022-03-03 $10.07 $10.07 $10.07 $10.07 $10.07 12,487
2022-03-02 $10.07 $10.09 $10.07 $10.09 $10.09 31,771
2022-03-01 $10.07 $10.07 $10.07 $10.07 $10.07 1,228
2022-02-28 $10.12 $10.12 $10.06 $10.09 $10.09 106,134
2022-02-25 $10.08 $10.12 $10.08 $10.12 $10.12 1,542
2022-02-24 $10.10 $10.10 $10.10 $10.10 $10.10 154
2022-02-23 $10.13 $10.13 $10.08 $10.10 $10.10 8,732
2022-02-22 $10.09 $10.09 $10.09 $10.09 $10.09 1,258
2022-02-18 $10.08 $10.08 $10.08 $10.08 $10.08 765
2022-02-17 $10.10 $10.10 $10.09 $10.09 $10.09 512
2022-02-16 $10.13 $10.13 $10.07 $10.07 $10.07 450
2022-02-15 $10.08 $10.08 $10.07 $10.08 $10.08 1,729
2022-02-14 $10.11 $10.11 $10.07 $10.07 $10.07 657
2022-02-11 $10.07 $10.08 $10.07 $10.08 $10.08 362
2022-02-10 $10.08 $10.08 $10.07 $10.07 $10.07 622
2022-02-09 $10.08 $10.08 $10.08 $10.08 $10.08 1,230
2022-02-08 $10.08 $10.09 $10.07 $10.07 $10.07 1,690
2022-02-07 $10.16 $10.16 $10.07 $10.07 $10.07 101,040
2022-02-04 $10.10 $10.11 $10.06 $10.11 $10.11 20,294
2022-02-03 $10.04 $10.11 $10.04 $10.10 $10.10 874
2022-02-02 $10.09 $10.11 $10.08 $10.10 $10.10 4,117
2022-02-01 $10.06 $10.10 $10.06 $10.09 $10.09 29,304
2022-01-31 $10.05 $10.05 $10.05 $10.05 $10.05 2,369
2022-01-28 $10.05 $10.05 $10.05 $10.05 $10.05 11
2022-01-27 $10.04 $10.06 $10.04 $10.05 $10.05 72,499
2022-01-26 $10.02 $10.03 $10.02 $10.03 $10.03 1,617
2022-01-25 $10.04 $10.04 $10.04 $10.04 $10.04 2
2022-01-24 $10.03 $10.04 $10.03 $10.04 $10.04 11,023
2022-01-21 $10.03 $10.03 $10.03 $10.03 $10.03 7,423
2022-01-20 $10.03 $10.03 $10.03 $10.03 $10.03 360
2022-01-19 $10.02 $10.05 $10.02 $10.05 $10.05 14,426
2022-01-18 $10.02 $10.03 $10.02 $10.03 $10.03 3,265
2022-01-14 $10.03 $10.04 $10.03 $10.03 $10.03 34,411
2022-01-13 $10.04 $10.04 $10.04 $10.04 $10.04 218
2022-01-12 $10.04 $10.04 $10.04 $10.04 $10.04 33
2022-01-11 $10.03 $10.04 $10.03 $10.04 $10.04 5,604
2022-01-10 $10.02 $10.03 $10.02 $10.03 $10.03 28,672
2022-01-07 $10.02 $10.03 $10.01 $10.03 $10.03 25,798
2022-01-06 $10.01 $10.04 $10.00 $10.02 $10.02 317,894
2022-01-05 $10.06 $10.06 $10.02 $10.02 $10.02 576
2022-01-04 $10.00 $10.05 $10.00 $10.05 $10.05 341,103
2022-01-03 $10.08 $10.08 $10.00 $10.03 $10.03 51,729
2021-12-31 $9.99 $10.25 $9.97 $10.21 $10.21 53,615
2021-12-30 $10.00 $10.00 $9.98 $10.00 $10.00 34,214
2021-12-29 $9.97 $9.99 $9.96 $9.99 $9.99 38,552
2021-12-28 $9.99 $9.99 $9.98 $9.98 $9.98 24,913
2021-12-27 $9.96 $9.96 $9.96 $9.96 $9.96 205
2021-12-23 $9.98 $10.00 $9.98 $9.99 $9.99 6,766
2021-12-22 $9.98 $10.00 $9.97 $10.00 $10.00 13,031
2021-12-21 $9.98 $9.98 $9.98 $9.98 $9.98 3,559
2021-12-20 $9.97 $9.99 $9.97 $9.99 $9.99 37,180
2021-12-17 $9.97 $9.98 $9.97 $9.97 $9.97 19,890
2021-12-16 $9.97 $9.98 $9.97 $9.97 $9.97 31,211
2021-12-15 $9.99 $9.99 $9.97 $9.97 $9.97 10,589
2021-12-14 $9.98 $9.98 $9.97 $9.97 $9.97 15,272
2021-12-13 $9.97 $9.97 $9.97 $9.97 $9.97 39,114
2021-12-10 $9.98 $9.99 $9.96 $9.98 $9.98 36,253
2021-12-09 $9.98 $9.98 $9.97 $9.97 $9.97 424
2021-12-08 $9.96 $9.98 $9.96 $9.98 $9.98 38,304
2021-12-07 $9.98 $9.99 $9.97 $9.99 $9.99 58,649
2021-12-06 $9.98 $9.98 $9.96 $9.97 $9.97 4,624
2021-12-03 $9.98 $9.99 $9.98 $9.98 $9.98 132,329
2021-12-02 $9.96 $9.97 $9.95 $9.97 $9.97 124,812
2021-12-01 $9.99 $9.99 $9.99 $9.99 $9.99 15
2021-11-30 $9.96 $9.99 $9.96 $9.99 $9.99 103,402
2021-11-29 $9.96 $9.96 $9.96 $9.96 $9.96 2,611
2021-11-26 $9.97 $9.98 $9.96 $9.98 $9.98 12,059
2021-11-24 $9.97 $9.97 $9.96 $9.96 $9.96 291
2021-11-23 $9.96 $9.97 $9.96 $9.96 $9.96 75,782
2021-11-22 $9.97 $9.97 $9.97 $9.97 $9.97 45,629
2021-11-19 $9.97 $9.97 $9.97 $9.97 $9.97 34,947
2021-11-18 $9.95 $9.97 $9.95 $9.97 $9.97 6,971
2021-11-17 $9.98 $9.98 $9.96 $9.96 $9.96 957
2021-11-16 $9.96 $9.97 $9.96 $9.97 $9.97 64,751
2021-11-15 $9.96 $9.97 $9.96 $9.97 $9.97 29,914
2021-11-12 $9.96 $9.97 $9.96 $9.97 $9.97 10,278
2021-11-11 $9.96 $9.96 $9.96 $9.96 $9.96 13
2021-11-10 $9.98 $9.98 $9.96 $9.96 $9.96 7,362
2021-11-09 $9.96 $9.96 $9.96 $9.96 $9.96 5,345
2021-11-08 $9.96 $9.96 $9.95 $9.95 $9.95 257,238
2021-11-05 $9.96 $9.96 $9.96 $9.96 $9.96 13,864
2021-11-04 $9.95 $9.95 $9.95 $9.95 $9.95 469
2021-11-03 $9.96 $9.96 $9.96 $9.96 $9.96 1,021
2021-11-02 $9.95 $9.96 $9.95 $9.96 $9.96 5,117
2021-11-01 $9.95 $9.96 $9.94 $9.96 $9.96 7,229
2021-10-29 $9.93 $9.96 $9.93 $9.96 $9.96 210,213
2021-10-28 $9.93 $9.95 $9.93 $9.94 $9.94 297,607
2021-10-27 $9.94 $9.94 $9.94 $9.94 $9.94 1,680
2021-10-26 $9.93 $9.94 $9.92 $9.94 $9.94 2,526
2021-10-25 $9.93 $9.94 $9.93 $9.94 $9.94 1,755
2021-10-22 $9.94 $9.94 $9.93 $9.93 $9.93 29,952
2021-10-21 $9.95 $9.95 $9.94 $9.95 $9.95 128,125
2021-10-20 $9.93 $9.95 $9.93 $9.94 $9.94 28,879
2021-10-19 $9.93 $9.93 $9.93 $9.93 $9.93 35,703
2021-10-18 $9.93 $9.95 $9.93 $9.93 $9.93 15,736
2021-10-15 $9.94 $9.96 $9.94 $9.95 $9.95 51,461
2021-10-14 $9.94 $9.95 $9.94 $9.94 $9.94 5,085
2021-10-13 $9.94 $9.94 $9.94 $9.94 $9.94 3,167
2021-10-12 $9.94 $9.94 $9.93 $9.94 $9.94 280,928
2021-10-11 $9.94 $9.94 $9.94 $9.94 $9.94 1
2021-10-08 $9.94 $9.94 $9.94 $9.94 $9.94 154
2021-10-07 $9.94 $9.94 $9.93 $9.94 $9.94 2,333
2021-10-06 $9.94 $9.94 $9.94 $9.94 $9.94 3,697
2021-10-05 $9.93 $9.93 $9.93 $9.93 $9.93 888
2021-10-04 $9.94 $9.94 $9.93 $9.93 $9.93 2,257
2021-10-01 $9.95 $9.96 $9.95 $9.96 $9.96 25,290
2021-09-30 $9.95 $9.95 $9.92 $9.94 $9.94 21,459
2021-09-29 $9.93 $9.93 $9.93 $9.93 $9.93 965
2021-09-28 $9.93 $9.94 $9.92 $9.94 $9.94 60,448
2021-09-27 $9.92 $9.92 $9.92 $9.92 $9.92 150
2021-09-24 $9.92 $9.92 $9.92 $9.92 $9.92 668
2021-09-23 $9.92 $9.92 $9.92 $9.92 $9.92 172
2021-09-22 $9.94 $9.95 $9.92 $9.95 $9.95 20,865
2021-09-21 $9.93 $9.94 $9.93 $9.94 $9.94 599
2021-09-20 $9.91 $9.93 $9.91 $9.93 $9.93 6,056
2021-09-17 $9.92 $9.92 $9.92 $9.92 $9.92 0
2021-09-16 $9.91 $9.92 $9.91 $9.92 $9.92 15,781
2021-09-15 $9.91 $9.91 $9.91 $9.91 $9.91 267
2021-09-14 $9.91 $9.91 $9.91 $9.91 $9.91 38
2021-09-13 $9.91 $9.91 $9.91 $9.91 $9.91 428
2021-09-10 $9.91 $9.91 $9.91 $9.91 $9.91 117
2021-09-09 $9.91 $9.92 $9.91 $9.91 $9.91 315,128
2021-09-08 $9.89 $9.92 $9.89 $9.90 $9.90 271,679
2021-09-07 $9.90 $9.91 $9.86 $9.89 $9.89 2,191,016
2021-09-03 $9.91 $9.92 $9.90 $9.90 $9.90 216,470
2021-09-02 $9.91 $9.92 $9.91 $9.92 $9.92 971
2021-09-01 $9.92 $9.92 $9.92 $9.92 $9.92 3,277
2021-08-31 $9.91 $9.92 $9.91 $9.92 $9.92 16,621
2021-08-30 $9.90 $9.92 $9.90 $9.92 $9.92 5,411
2021-08-27 $9.90 $9.92 $9.90 $9.92 $9.92 3,363
2021-08-26 $9.90 $9.91 $9.90 $9.91 $9.91 22,968
2021-08-25 $9.90 $9.90 $9.90 $9.90 $9.90 328
2021-08-24 $9.92 $9.92 $9.89 $9.89 $9.89 8,607
2021-08-23 $9.91 $9.91 $9.89 $9.89 $9.89 1,234
2021-08-20 $9.91 $9.91 $9.90 $9.90 $9.90 41,519
2021-08-19 $9.90 $9.91 $9.90 $9.91 $9.91 3,785
2021-08-18 $9.90 $9.90 $9.90 $9.90 $9.90 192
2021-08-17 $9.91 $9.92 $9.89 $9.89 $9.89 9,922
2021-08-16 $9.90 $9.92 $9.89 $9.92 $9.92 34,588
2021-08-13 $9.90 $9.91 $9.90 $9.91 $9.91 237,835
2021-08-12 $9.94 $9.94 $9.89 $9.91 $9.91 946,802
2021-08-11 $9.94 $9.94 $9.94 $9.94 $9.94 5,181
2021-08-10 $9.89 $9.91 $9.89 $9.90 $9.90 13,976
2021-08-09 $9.90 $9.91 $9.86 $9.90 $9.90 39,671
2021-08-06 $9.91 $9.91 $9.91 $9.91 $9.91 155
2021-08-05 $9.89 $9.91 $9.89 $9.89 $9.89 16,917
2021-08-04 $9.90 $9.91 $9.88 $9.90 $9.90 75,448
2021-08-03 $9.91 $9.91 $9.90 $9.90 $9.90 1,344
2021-08-02 $9.89 $9.91 $9.88 $9.89 $9.89 14,734
2021-07-30 $9.91 $9.91 $9.89 $9.90 $9.90 6,267
2021-07-29 $9.88 $9.91 $9.88 $9.89 $9.89 4,742
2021-07-28 $9.88 $9.91 $9.88 $9.88 $9.88 4,632
2021-07-27 $9.90 $9.91 $9.89 $9.90 $9.90 114,830
2021-07-26 $9.91 $9.91 $9.90 $9.91 $9.91 745
2021-07-23 $9.89 $9.91 $9.89 $9.91 $9.91 865
2021-07-22 $9.90 $9.90 $9.90 $9.90 $9.90 319
2021-07-21 $9.94 $9.94 $9.89 $9.89 $9.89 1,341
2021-07-20 $9.92 $9.92 $9.89 $9.89 $9.89 103,320
2021-07-19 $9.93 $9.94 $9.88 $9.90 $9.90 140,448
2021-07-16 $9.93 $9.93 $9.93 $9.93 $9.93 213
2021-07-15 $9.92 $9.93 $9.90 $9.90 $9.90 33,251
2021-07-14 $9.93 $9.93 $9.92 $9.92 $9.92 15,299
2021-07-13 $9.90 $9.94 $9.90 $9.90 $9.90 15,429
2021-07-12 $9.90 $9.94 $9.90 $9.94 $9.94 1,016
2021-07-09 $9.91 $9.94 $9.90 $9.90 $9.90 9,784
2021-07-08 $9.90 $9.94 $9.90 $9.91 $9.91 37,412
2021-07-07 $9.90 $9.94 $9.90 $9.91 $9.91 135,541
2021-07-06 $9.93 $9.93 $9.92 $9.92 $9.92 591
2021-07-02 $9.91 $9.91 $9.90 $9.90 $9.90 22,564
2021-07-01 $9.91 $9.91 $9.90 $9.90 $9.90 4,102
2021-06-30 $9.93 $9.93 $9.90 $9.90 $9.90 21,431
2021-06-29 $9.90 $9.93 $9.90 $9.91 $9.91 12,687
2021-06-28 $9.90 $9.92 $9.90 $9.92 $9.92 8,142
2021-06-25 $9.91 $9.92 $9.90 $9.90 $9.90 94,426
2021-06-24 $9.90 $9.91 $9.90 $9.90 $9.90 11,719
2021-06-23 $9.90 $9.90 $9.90 $9.90 $9.90 6,149
2021-06-22 $9.90 $9.92 $9.90 $9.90 $9.90 2,080
2021-06-21 $9.90 $9.90 $9.90 $9.90 $9.90 422
2021-06-18 $9.90 $9.91 $9.90 $9.90 $9.90 1,767
2021-06-17 $9.91 $9.91 $9.90 $9.90 $9.90 1,941
2021-06-16 $9.91 $9.92 $9.89 $9.89 $9.89 24,828
2021-06-15 $9.91 $9.93 $9.88 $9.92 $9.92 53,682
2021-06-14 $9.92 $9.92 $9.89 $9.92 $9.92 34,714
2021-06-11 $9.90 $9.93 $9.90 $9.91 $9.91 33,001
2021-06-10 $9.89 $9.92 $9.89 $9.92 $9.92 18,055
2021-06-09 $9.89 $9.93 $9.89 $9.89 $9.89 44,257
2021-06-08 $9.91 $9.92 $9.88 $9.88 $9.88 22,969
2021-06-07 $9.90 $9.90 $9.89 $9.89 $9.89 2,580
2021-06-04 $9.90 $9.91 $9.89 $9.90 $9.90 2,720
2021-06-03 $9.88 $9.92 $9.86 $9.89 $9.89 93,333
2021-06-02 $9.90 $9.91 $9.90 $9.91 $9.91 21,876
2021-06-01 $9.90 $9.90 $9.89 $9.90 $9.90 11,759
2021-05-28 $9.90 $9.90 $9.89 $9.89 $9.89 9,248
2021-05-27 $9.88 $9.90 $9.87 $9.90 $9.90 56,579
2021-05-26 $9.89 $9.89 $9.87 $9.87 $9.87 24,871
2021-05-25 $9.87 $9.89 $9.87 $9.88 $9.88 12,354
2021-05-24 $9.87 $9.89 $9.87 $9.88 $9.88 26,468
2021-05-21 $9.89 $9.89 $9.87 $9.88 $9.88 55,704
2021-05-20 $9.88 $9.89 $9.87 $9.88 $9.88 27,133
2021-05-19 $9.86 $9.89 $9.86 $9.88 $9.88 17,744
2021-05-18 $9.88 $9.89 $9.87 $9.88 $9.88 41,462
2021-05-17 $9.88 $9.89 $9.88 $9.88 $9.88 15,578
2021-05-14 $9.88 $9.89 $9.86 $9.88 $9.88 46,400
2021-05-13 $9.93 $9.93 $9.86 $9.88 $9.88 105,439
2021-05-12 $9.89 $9.90 $9.88 $9.89 $9.89 20,172
2021-05-11 $9.86 $9.93 $9.86 $9.90 $9.90 26,095
2021-05-10 $9.90 $9.93 $9.90 $9.90 $9.90 11,801
2021-05-07 $9.90 $9.93 $9.89 $9.90 $9.90 3,276
2021-05-06 $9.91 $9.92 $9.89 $9.90 $9.90 9,976
2021-05-05 $9.89 $9.93 $9.87 $9.90 $9.90 42,961
2021-05-04 $9.95 $9.95 $9.91 $9.91 $9.91 16,903
2021-05-03 $9.87 $9.94 $9.87 $9.93 $9.93 51,021
2021-04-30 $9.91 $9.92 $9.88 $9.91 $9.91 120,021
2021-04-29 $9.90 $9.91 $9.87 $9.91 $9.91 30,545
2021-04-28 $9.87 $9.90 $9.86 $9.88 $9.88 20,765
2021-04-27 $9.87 $9.89 $9.85 $9.88 $9.88 42,048
2021-04-26 $9.86 $9.88 $9.86 $9.87 $9.87 9,845
2021-04-23 $9.86 $9.89 $9.83 $9.86 $9.86 31,298
2021-04-22 $9.89 $9.89 $9.84 $9.86 $9.86 58,060
2021-04-21 $9.88 $9.88 $9.86 $9.87 $9.87 47,409
2021-04-20 $9.87 $9.89 $9.87 $9.87 $9.87 8,938
2021-04-19 $9.87 $9.91 $9.87 $9.90 $9.90 42,789
2021-04-16 $9.89 $9.92 $9.89 $9.91 $9.91 179,296
2021-04-15 $9.94 $9.94 $9.87 $9.90 $9.90 56,533
2021-04-14 $9.94 $9.94 $9.89 $9.92 $9.92 7,557
2021-04-13 $9.94 $9.94 $9.89 $9.90 $9.90 15,974
2021-04-12 $9.92 $9.95 $9.89 $9.94 $9.94 120,404
2021-04-09 $9.87 $9.95 $9.87 $9.90 $9.90 66,634
2021-04-08 $9.89 $9.90 $9.86 $9.86 $9.86 176,452
2021-04-07 $9.93 $9.93 $9.88 $9.89 $9.89 27,245
2021-04-06 $9.91 $9.91 $9.88 $9.89 $9.89 69,301
2021-04-05 $9.88 $9.92 $9.87 $9.91 $9.91 53,275
2021-04-01 $9.89 $9.95 $9.86 $9.88 $9.88 229,087
2021-03-31 $9.85 $9.87 $9.84 $9.87 $9.87 128,495
2021-03-30 $9.85 $9.90 $9.80 $9.88 $9.88 357,194
2021-03-29 $9.91 $9.92 $9.85 $9.87 $9.87 296,704
2021-03-26 $9.86 $9.96 $9.85 $9.92 $9.92 84,496
2021-03-25 $9.80 $9.87 $9.69 $9.87 $9.87 108,165
2021-03-24 $9.85 $9.85 $9.66 $9.75 $9.75 103,698
2021-03-23 $9.90 $9.94 $9.83 $9.85 $9.85 353,400
2021-03-22 $9.90 $10.00 $9.83 $9.88 $9.88 1,445,510
2021-03-19 $9.81 $9.90 $9.80 $9.86 $9.86 108,756
2021-03-18 $9.90 $9.95 $9.75 $9.89 $9.89 129,582
2021-03-17 $9.87 $9.96 $9.82 $9.94 $9.94 232,953
2021-03-16 $9.90 $9.97 $9.85 $9.88 $9.88 142,328
2021-03-15 $9.93 $10.00 $9.85 $9.88 $9.88 35,542
2021-03-12 $9.90 $9.99 $9.90 $9.93 $9.93 35,675
2021-03-11 $10.01 $10.01 $9.91 $9.91 $9.91 64,071
2021-03-10 $9.93 $10.00 $9.92 $9.98 $9.98 130,890
2021-03-09 $9.94 $10.03 $9.90 $9.95 $9.95 155,167
2021-03-08 $9.98 $10.12 $9.88 $9.95 $9.95 74,712
2021-03-05 $9.96 $10.09 $9.85 $10.05 $10.05 142,393
2021-03-04 $9.86 $9.98 $9.80 $9.88 $9.88 187,114
2021-03-03 $10.02 $10.16 $9.86 $9.88 $9.88 271,008
2021-03-02 $10.30 $10.30 $9.99 $10.03 $10.03 261,680
2021-03-01 $10.35 $10.39 $10.21 $10.30 $10.30 174,757
2021-02-26 $10.22 $10.39 $10.17 $10.32 $10.32 552,219
2021-02-25 $10.50 $10.50 $10.24 $10.35 $10.35 1,471,988
2021-02-24 $10.13 $10.33 $10.12 $10.25 $10.25 37,687
2021-02-23 $10.11 $10.26 $10.04 $10.25 $10.25 277,545
2021-02-22 $10.28 $10.28 $10.17 $10.20 $10.20 128,474
2021-02-19 $10.35 $10.39 $10.18 $10.30 $10.30 47,730
2021-02-18 $10.20 $10.35 $10.20 $10.28 $10.28 32,837
2021-02-17 $10.19 $10.30 $10.16 $10.21 $10.21 52,685
2021-02-16 $10.15 $10.21 $10.13 $10.16 $10.16 79,535
2021-02-12 $10.23 $10.23 $10.10 $10.17 $10.17 73,413
2021-02-11 $10.16 $10.25 $10.15 $10.15 $10.15 92,829
2021-02-10 $10.22 $10.40 $10.13 $10.24 $10.24 162,721
2021-02-09 $10.22 $10.47 $10.20 $10.21 $10.21 47,999
2021-02-08 $10.28 $10.48 $10.16 $10.33 $10.33 621,180
2021-02-05 $10.28 $10.46 $10.16 $10.28 $10.28 39,150
2021-02-04 $10.39 $10.39 $10.16 $10.23 $10.23 20,042
2021-02-03 $10.25 $10.50 $10.24 $10.33 $10.33 71,256
2021-02-02 $10.14 $10.38 $10.14 $10.24 $10.24 48,177
2021-02-01 $10.07 $10.38 $10.07 $10.38 $10.38 33,826
2021-01-29 $10.25 $10.25 $10.07 $10.07 $10.07 263,567
2021-01-28 $10.15 $10.40 $10.07 $10.25 $10.25 98,895
2021-01-27 $10.13 $10.19 $9.99 $10.10 $10.10 60,532
2021-01-26 $10.25 $10.30 $10.19 $10.19 $10.19 107,424
2021-01-25 $10.20 $10.46 $10.20 $10.30 $10.30 172,024
2021-01-22 $10.20 $10.25 $10.10 $10.15 $10.15 54,014
2021-01-21 $10.21 $10.24 $10.10 $10.11 $10.11 39,954
2021-01-20 $10.20 $10.25 $10.14 $10.18 $10.18 116,385
2021-01-19 $10.12 $10.21 $10.12 $10.15 $10.15 5,476
2021-01-15 $10.25 $10.25 $10.15 $10.20 $10.20 16,989
2021-01-14 $10.25 $10.25 $10.15 $10.25 $10.25 31,451
2021-01-13 $10.25 $10.25 $10.21 $10.23 $10.23 35,119
2021-01-12 $10.17 $10.25 $10.17 $10.25 $10.25 8,446
2021-01-11 $10.25 $10.25 $10.13 $10.17 $10.17 42,148
2021-01-08 $10.15 $10.24 $10.14 $10.24 $10.24 391,068
2021-01-07 $10.10 $10.21 $10.10 $10.14 $10.14 73,605
2021-01-06 $10.05 $10.11 $10.05 $10.08 $10.08 12,645
2021-01-05 $10.06 $10.06 $10.00 $10.01 $10.01 45,905
2021-01-04 $10.00 $10.07 $9.98 $9.99 $9.99 66,034
2020-12-31 $9.96 $9.96 $9.91 $9.91 $9.91 40,799
2020-12-30 $10.00 $10.03 $9.94 $9.94 $9.94 15,301
2020-12-29 $10.05 $10.05 $10.00 $10.00 $10.00 8,823
2020-12-28 $10.00 $10.10 $10.00 $10.00 $10.00 51,777
2020-12-24 $9.97 $10.13 $9.97 $10.00 $10.00 23,871
2020-12-23 $10.13 $10.14 $9.93 $10.05 $10.05 1,856
2020-12-22 $10.00 $10.34 $9.96 $10.09 $10.09 70,195
2020-12-21 $9.94 $9.96 $9.89 $9.89 $9.89 9,742
2020-12-18 $9.91 $9.95 $9.88 $9.95 $9.95 3,600
2020-12-17 $9.95 $9.96 $9.89 $9.89 $9.89 145,564
2020-12-16 $9.90 $9.95 $9.89 $9.89 $9.89 2,101
2020-12-15 $9.90 $9.95 $9.89 $9.89 $9.89 29,107
2020-12-14 $9.96 $9.96 $9.85 $9.90 $9.90 10,884
2020-12-11 $9.94 $9.95 $9.85 $9.91 $9.91 52,160
2020-12-10 $9.85 $9.86 $9.85 $9.85 $9.85 13,431
2020-12-09 $9.85 $9.90 $9.85 $9.85 $9.85 2,005
2020-12-08 $9.85 $9.90 $9.83 $9.87 $9.87 282,833
2020-12-07 $9.79 $9.90 $9.79 $9.81 $9.81 20,391
2020-12-04 $9.79 $9.80 $9.79 $9.80 $9.80 1,200
2020-12-03 $9.80 $9.87 $9.76 $9.79 $9.79 5,892
2020-12-02 $9.78 $9.90 $9.78 $9.79 $9.79 9,747
2020-12-01 $9.78 $9.79 $9.77 $9.77 $9.77 3,761
2020-11-30 $9.77 $9.77 $9.77 $9.77 $9.77 3,236
2020-11-27 $9.77 $9.77 $9.77 $9.77 $9.77 5,005
2020-11-25 $9.75 $9.76 $9.72 $9.75 $9.75 23,144
2020-11-24 $9.74 $9.74 $9.74 $9.74 $9.74 7
2020-11-23 $9.74 $9.74 $9.74 $9.74 $9.74 0
2020-11-20 $9.74 $9.74 $9.74 $9.74 $9.74 1,625
2020-11-19 $9.70 $9.70 $9.70 $9.70 $9.70 175
2020-11-18 $9.77 $9.77 $9.77 $9.77 $9.77 6
2020-11-17 $9.78 $9.79 $9.77 $9.77 $9.77 417
2020-11-16 $9.74 $9.74 $9.73 $9.73 $9.73 20,350
2020-11-13 $9.73 $9.73 $9.73 $9.73 $9.73 694
2020-11-12 $9.73 $9.73 $9.73 $9.73 $9.73 454
2020-11-11 $9.71 $9.71 $9.71 $9.71 $9.71 0
2020-11-10 $9.71 $9.71 $9.71 $9.71 $9.71 0
2020-11-09 $9.67 $9.75 $9.67 $9.71 $9.71 1,331
2020-11-06 $9.68 $9.68 $9.67 $9.67 $9.67 12,107
2020-11-05 $9.66 $9.66 $9.65 $9.65 $9.65 8,430
2020-11-04 $9.66 $9.66 $9.66 $9.66 $9.66 6
2020-11-03 $9.66 $9.66 $9.66 $9.66 $9.66 39,750
2020-11-02 $9.67 $9.80 $9.66 $9.69 $9.69 46,689
2020-10-30 $9.69 $9.69 $9.65 $9.65 $9.65 33,482
2020-10-29 $9.65 $9.65 $9.65 $9.65 $9.65 14,194
2020-10-28 $9.70 $9.71 $9.62 $9.65 $9.65 369,754
2020-10-27 $9.71 $9.71 $9.71 $9.71 $9.71 2
2020-10-26 $9.71 $9.72 $9.70 $9.71 $9.71 113,963
2020-10-23 $9.75 $9.75 $9.72 $9.72 $9.72 110,200
2020-10-22 $9.73 $9.73 $9.73 $9.73 $9.73 5,900
2020-10-21 $9.74 $9.74 $9.71 $9.71 $9.71 5,710
2020-10-20 $9.75 $9.75 $9.75 $9.75 $9.75 6
2020-10-19 $9.75 $9.75 $9.75 $9.75 $9.75 7
2020-10-16 $9.75 $9.75 $9.75 $9.75 $9.75 52
2020-10-15 $9.75 $9.75 $9.75 $9.75 $9.75 1,111
2020-10-14 $9.75 $9.75 $9.75 $9.75 $9.75 5
2020-10-13 $9.75 $9.75 $9.75 $9.75 $9.75 10,601
2020-10-12 $9.76 $9.76 $9.75 $9.75 $9.75 1,100
2020-10-09 $9.76 $9.76 $9.76 $9.76 $9.76 0
2020-10-08 $9.78 $9.78 $9.76 $9.76 $9.76 548
2020-10-07 $9.82 $9.82 $9.79 $9.79 $9.79 7,339
2020-10-06 $9.80 $9.80 $9.80 $9.80 $9.80 3
2020-10-05 $9.80 $9.80 $9.80 $9.80 $9.80 0
2020-10-02 $9.80 $9.80 $9.80 $9.80 $9.80 2,148
2020-10-01 $9.79 $9.83 $9.77 $9.83 $9.83 272,947
2020-09-30 $9.75 $9.80 $9.75 $9.77 $9.77 38,193
2020-09-29 $9.77 $9.77 $9.77 $9.77 $9.77 111,323
2020-09-28 $9.77 $9.77 $9.76 $9.77 $9.77 227,325
2020-09-25 $9.76 $9.76 $9.75 $9.75 $9.75 698
2020-09-24 $9.75 $9.80 $9.75 $9.77 $9.77 8,679
2020-09-23 $9.80 $9.80 $9.80 $9.80 $9.80 429
2020-09-22 $9.75 $9.80 $9.75 $9.79 $9.79 1,500
2020-09-21 $9.79 $9.80 $9.78 $9.80 $9.80 215,770
2020-09-18 $9.80 $9.81 $9.77 $9.81 $9.81 259,306
2020-09-17 $9.79 $9.79 $9.77 $9.77 $9.77 100,432
2020-09-16 $9.80 $9.80 $9.77 $9.80 $9.80 2,192
2020-09-15 $9.77 $9.77 $9.77 $9.77 $9.77 142
2020-09-14 $9.75 $9.75 $9.75 $9.75 $9.75 233
2020-09-11 $9.75 $9.75 $9.75 $9.75 $9.75 15
2020-09-10 $9.75 $9.76 $9.74 $9.75 $9.75 39,856
2020-09-09 $9.75 $9.76 $9.75 $9.75 $9.75 63,410
2020-09-08 $9.73 $9.75 $9.73 $9.75 $9.75 103,619
2020-09-04 $9.75 $9.79 $9.75 $9.79 $9.79 1,014
2020-09-03 $9.71 $9.73 $9.71 $9.73 $9.73 312,511
2020-09-02 $9.74 $9.74 $9.73 $9.73 $9.73 5,543
2020-09-01 $9.70 $9.75 $9.70 $9.74 $9.74 18,416
2020-08-31 $9.71 $9.71 $9.71 $9.71 $9.71 1
2020-08-28 $9.71 $9.71 $9.71 $9.71 $9.71 1,948
2020-08-27 $9.77 $9.77 $9.77 $9.77 $9.77 0
2020-08-26 $9.77 $9.77 $9.77 $9.77 $9.77 25
2020-08-25 $9.77 $9.77 $9.77 $9.77 $9.77 0
2020-08-24 $9.77 $9.77 $9.77 $9.77 $9.77 204
2020-08-21 $9.72 $9.73 $9.70 $9.70 $9.70 205,313
2020-08-20 $9.75 $9.75 $9.75 $9.75 $9.75 746
2020-08-19 $9.75 $9.75 $9.75 $9.75 $9.75 621
2020-08-18 $10.00 $10.00 $9.80 $9.80 $9.80 1,112
2020-08-17 $9.80 $9.80 $9.80 $9.80 $9.80 0
2020-08-14 $9.79 $9.80 $9.79 $9.80 $9.80 250,028

Malacca Straits Acquisition Co Ltd - Class A (MLAC) News Headlines

Recent Malacca Straits Acquisition Co Ltd - Class A (MLAC) News

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.