Malacca Straits Acquisition Co Ltd - Class A (MLAC) Stock Profile

Data as of Dec. 6, 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	Dec. 6, 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

Invest in Malacca Straits Acquisition Co Ltd - Class A (MLAC)

Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!

When you sign up and link your bank account, a surprise stock appears in your account.

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) Exchange: NASDAQ

$10.53 ($0.00) 0.00%

Malacca Straits Acquisition Co Ltd - Class A - Daily Information

Invest in Malacca Straits Acquisition Co Ltd - Class A (MLAC)

Invest in high-yield, professionally managed real estate, starting with as little as $5K

When you sign up and link your bank account, a surprise stock appears in your account.

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