Malacca Straits Acquisition Co Ltd - Units (1 Ord Class A & 1/2 War) (MLACU) Exchange: NASDAQ
Data as of Aug. 22, 2025
$10.60 ($0.15) 1.44%
Malacca Straits Acquisition Co Ltd - Units (1 Ord Class A & 1/2 War) - Daily Information
Click for more stock information on Malacca Straits Acquisition Co Ltd - Units (1 Ord Class A & 1/2 War).| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $10.50 |
| Previous Close | $10.60 |
| High | $10.99 |
| Low | $10.50 |
| Adjusted Open | $10.50 |
| Previous Adjusted Close | $10.60 |
| Adjusted High | $10.99 |
| Adjusted Low | $10.50 |
About Malacca Straits Acquisition Co Ltd - Units (1 Ord Class A & 1/2 War) (MLACU)
Malacca Straits Acquisition Company Limited Units
Invest in Malacca Straits Acquisition Co Ltd - Units (1 Ord Class A & 1/2 War) (MLACU)
Historical Stock Data for Malacca Straits Acquisition Co Ltd - Units (1 Ord Class A & 1/2 War) (MLACU)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-21 | $10.50 | $10.99 | $10.50 | $10.60 | $10.60 | 3,025 |
| 2025-08-20 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 50 |
| 2025-08-19 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
| 2025-08-18 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
| 2025-08-15 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
| 2025-08-14 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
| 2025-08-13 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
| 2025-08-12 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
| 2025-08-11 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
| 2025-08-08 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
| 2025-08-07 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
| 2025-08-06 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
| 2025-08-05 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
| 2025-08-04 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
| 2025-08-01 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
| 2025-07-31 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
| 2025-07-30 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
| 2025-07-29 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 100 |
| 2025-07-28 | $10.44 | $10.45 | $10.44 | $10.45 | $10.45 | 601 |
| 2025-07-25 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 0 |
| 2025-07-24 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 0 |
| 2025-07-23 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 0 |
| 2025-07-22 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 0 |
| 2025-07-21 | $10.44 | $10.44 | $10.43 | $10.44 | $10.44 | 600 |
| 2025-07-18 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2025-07-17 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2025-07-16 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2025-07-15 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2025-07-14 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2025-07-11 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2025-07-10 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2025-07-09 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2025-07-08 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2025-07-07 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2025-07-03 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2025-07-02 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2025-07-01 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 4 |
| 2025-06-30 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2025-06-27 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2025-06-26 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2025-06-25 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 20 |
| 2025-06-24 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2025-06-23 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2025-06-20 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 496 |
| 2025-06-18 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 0 |
| 2025-06-17 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 1 |
| 2025-06-16 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 1 |
| 2025-06-13 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 2 |
| 2025-06-12 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 4 |
| 2025-06-11 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 6 |
| 2025-06-10 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 559 |
| 2025-06-09 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2025-06-06 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2025-06-05 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2025-06-04 | $10.28 | $10.30 | $10.25 | $10.30 | $10.30 | 1,541 |
| 2025-06-03 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 0 |
| 2025-06-02 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 100 |
| 2025-05-30 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 6,309 |
| 2025-05-29 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 0 |
| 2025-05-28 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 0 |
| 2025-05-27 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 0 |
| 2025-05-23 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 102 |
| 2025-05-22 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
| 2025-05-21 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
| 2025-05-20 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
| 2025-05-19 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
| 2025-05-16 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
| 2025-05-15 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
| 2025-05-14 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
| 2025-05-13 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
| 2025-05-12 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
| 2025-05-09 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
| 2025-05-08 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
| 2025-05-07 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
| 2025-05-06 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
| 2025-05-05 | $10.50 | $10.50 | $10.42 | $10.45 | $10.45 | 1,726 |
| 2025-05-02 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 40,102 |
| 2025-05-01 | $10.23 | $10.24 | $10.23 | $10.24 | $10.24 | 368 |
| 2025-04-30 | $10.25 | $10.27 | $10.24 | $10.24 | $10.24 | 1,027 |
| 2025-04-29 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 202 |
| 2025-04-28 | $10.23 | $10.24 | $10.23 | $10.24 | $10.24 | 442 |
| 2025-04-25 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 111 |
| 2025-04-24 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 116 |
| 2025-04-23 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 120 |
| 2025-04-22 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 120 |
| 2025-04-21 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 0 |
| 2025-04-17 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 0 |
| 2025-04-16 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 214 |
| 2025-04-15 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 92 |
| 2025-04-14 | $10.21 | $10.25 | $10.20 | $10.20 | $10.20 | 4,257 |
| 2025-04-11 | $10.19 | $10.27 | $10.18 | $10.20 | $10.20 | 105,012 |
| 2025-04-10 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 202 |
| 2025-04-09 | $10.18 | $10.22 | $10.18 | $10.22 | $10.22 | 2,730 |
| 2025-04-08 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 66 |
| 2025-04-07 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 975 |
| 2025-04-04 | $10.18 | $10.19 | $10.18 | $10.19 | $10.19 | 2,639 |
| 2025-04-03 | $10.22 | $10.22 | $10.18 | $10.22 | $10.22 | 4,513 |
| 2025-04-02 | $10.20 | $10.23 | $10.20 | $10.23 | $10.23 | 424 |
| 2025-04-01 | $10.18 | $10.21 | $10.18 | $10.21 | $10.21 | 3,258 |
| 2025-03-31 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 270 |
| 2025-03-28 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 25 |
| 2025-03-27 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 156 |
| 2025-03-26 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 51 |
| 2025-03-25 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 0 |
| 2025-03-24 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 0 |
| 2025-03-21 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 0 |
| 2025-03-20 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 0 |
| 2025-03-19 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 211 |
| 2025-03-18 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 1,037 |
| 2025-03-17 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2025-03-14 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 57 |
| 2025-03-13 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 59 |
| 2025-03-12 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 75 |
| 2025-03-11 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 820 |
| 2025-03-10 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2025-03-07 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 64 |
| 2025-03-06 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 363 |
| 2025-03-05 | $10.19 | $10.19 | $10.17 | $10.17 | $10.17 | 1,044 |
| 2025-03-04 | $10.18 | $10.19 | $10.17 | $10.18 | $10.18 | 1,200 |
| 2025-03-03 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 377 |
| 2025-02-28 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 4,970 |
| 2025-02-27 | $10.17 | $10.19 | $10.17 | $10.19 | $10.19 | 5,308 |
| 2025-02-26 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 0 |
| 2025-02-25 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 0 |
| 2025-02-24 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 25 |
| 2025-02-21 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 0 |
| 2025-02-20 | $10.15 | $10.19 | $10.15 | $10.19 | $10.19 | 930 |
| 2025-02-19 | $10.19 | $10.19 | $10.15 | $10.16 | $10.16 | 2,974 |
| 2025-02-18 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 140 |
| 2025-02-14 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 160 |
| 2025-02-13 | $10.16 | $10.18 | $10.16 | $10.18 | $10.18 | 705 |
| 2025-02-12 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 14 |
| 2025-02-11 | $10.15 | $10.20 | $10.14 | $10.16 | $10.16 | 37,991 |
| 2025-02-10 | $10.15 | $10.20 | $10.15 | $10.18 | $10.18 | 842 |
| 2025-02-07 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 300 |
| 2025-02-06 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 260 |
| 2025-02-05 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 100 |
| 2025-02-04 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 2,475 |
| 2025-02-03 | $10.15 | $10.19 | $10.15 | $10.19 | $10.19 | 92,154 |
| 2025-01-31 | $10.12 | $10.15 | $10.12 | $10.14 | $10.14 | 92,344 |
| 2025-01-30 | $10.07 | $10.14 | $10.05 | $10.14 | $10.14 | 142,345 |
| 2025-01-29 | $10.04 | $10.06 | $10.04 | $10.06 | $10.06 | 1,571 |
| 2025-01-28 | $10.06 | $10.06 | $10.04 | $10.06 | $10.06 | 71,641 |
| 2025-01-27 | $10.05 | $10.05 | $10.04 | $10.04 | $10.04 | 1,366 |
| 2025-01-24 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 2,791 |
| 2025-01-23 | $10.04 | $10.05 | $10.04 | $10.05 | $10.05 | 51,863 |
| 2025-01-22 | $10.05 | $10.05 | $10.04 | $10.04 | $10.04 | 285,970 |
| 2025-01-21 | $10.04 | $10.05 | $10.03 | $10.03 | $10.03 | 12,337 |
| 2025-01-17 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 5,107 |
| 2025-01-16 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 4,031 |
| 2025-01-15 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 11,491 |
| 2025-01-14 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 1,600 |
| 2025-01-13 | $10.02 | $10.02 | $10.01 | $10.02 | $10.02 | 301,336 |
| 2025-01-10 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 331 |
| 2025-01-08 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 154 |
| 2025-01-07 | $10.01 | $10.03 | $10.01 | $10.03 | $10.03 | 5,541 |
| 2025-01-06 | $10.02 | $10.04 | $10.02 | $10.04 | $10.04 | 388 |
| 2025-01-03 | $10.03 | $10.04 | $10.02 | $10.04 | $10.04 | 54,265 |
| 2025-01-02 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 9,685 |
| 2024-12-31 | $10.00 | $10.03 | $10.00 | $10.03 | $10.03 | 73,039 |
| 2024-12-30 | $10.03 | $10.04 | $10.00 | $10.04 | $10.04 | 3,625 |
| 2024-12-27 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 94 |
| 2024-12-26 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 5,290 |
| 2024-12-24 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 205 |
| 2024-12-23 | $10.01 | $10.02 | $10.01 | $10.02 | $10.02 | 101,120 |
| 2024-12-20 | $10.05 | $10.05 | $10.01 | $10.02 | $10.02 | 153,319 |
| 2024-12-19 | $10.05 | $10.05 | $10.01 | $10.01 | $10.01 | 470,163 |
| 2024-12-18 | $10.02 | $10.02 | $10.01 | $10.02 | $10.02 | 319,154 |
| 2024-12-17 | $10.03 | $10.05 | $10.00 | $10.00 | $10.00 | 113,952 |
| 2024-12-16 | $10.01 | $10.02 | $10.00 | $10.00 | $10.00 | 250,846 |
| 2024-12-13 | $10.00 | $10.02 | $10.00 | $10.00 | $10.00 | 5,562,939 |
| 2023-06-16 | $10.59 | $10.60 | $10.59 | $10.60 | $10.60 | 600 |
| 2023-06-15 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 0 |
| 2023-06-14 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 0 |
| 2023-06-13 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 0 |
| 2023-06-12 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 0 |
| 2023-06-09 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 0 |
| 2023-06-08 | $10.50 | $10.52 | $10.50 | $10.52 | $10.52 | 2,529 |
| 2023-06-07 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 0 |
| 2023-06-06 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 100 |
| 2023-06-05 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 100 |
| 2023-06-02 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 100 |
| 2023-06-01 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 100 |
| 2023-05-31 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 100 |
| 2023-05-30 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 100 |
| 2023-05-26 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 100 |
| 2023-05-25 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 100 |
| 2023-05-24 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 100 |
| 2023-05-23 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 100 |
| 2023-05-22 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 105 |
| 2023-05-19 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 0 |
| 2023-05-18 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 0 |
| 2023-05-17 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 0 |
| 2023-05-16 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 0 |
| 2023-05-15 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 0 |
| 2023-05-12 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 102 |
| 2023-05-11 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 100 |
| 2023-05-10 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 100 |
| 2023-05-09 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 100 |
| 2023-05-08 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 100 |
| 2023-05-05 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2023-05-04 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 100 |
| 2023-05-03 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 0 |
| 2023-05-02 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 100 |
| 2023-05-01 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 100 |
| 2023-04-28 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 100 |
| 2023-04-27 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 100 |
| 2023-04-26 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 100 |
| 2023-04-25 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 100 |
| 2023-04-24 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 100 |
| 2023-04-21 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 100 |
| 2023-04-20 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 100 |
| 2023-04-19 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 100 |
| 2023-04-18 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 100 |
| 2023-04-17 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2023-04-14 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 100 |
| 2023-04-13 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2023-04-12 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 100 |
| 2023-04-11 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 100 |
| 2023-04-10 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 100 |
| 2023-04-06 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 100 |
| 2023-04-05 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 100 |
| 2023-04-04 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 100 |
| 2023-04-03 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 100 |
| 2023-03-31 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 100 |
| 2023-03-30 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 100 |
| 2023-03-29 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 100 |
| 2023-03-28 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 100 |
| 2023-03-27 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 100 |
| 2023-03-24 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 100 |
| 2023-03-23 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 100 |
| 2023-03-22 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 100 |
| 2023-03-21 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 0 |
| 2023-03-20 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 0 |
| 2023-03-17 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 100 |
| 2023-03-16 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 0 |
| 2023-03-15 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 100 |
| 2023-03-14 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 100 |
| 2023-03-13 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 100 |
| 2023-03-10 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 100 |
| 2023-03-09 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 100 |
| 2023-03-08 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 100 |
| 2023-03-07 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 100 |
| 2023-03-06 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 100 |
| 2023-03-03 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 150 |
| 2023-03-02 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 0 |
| 2023-03-01 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 100 |
| 2023-02-28 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 100 |
| 2023-02-27 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 100 |
| 2023-02-24 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 100 |
| 2023-02-23 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 100 |
| 2023-02-22 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 100 |
| 2023-02-21 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 0 |
| 2023-02-17 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 0 |
| 2023-02-16 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 0 |
| 2023-02-15 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 0 |
| 2023-02-14 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 0 |
| 2023-02-13 | $10.50 | $11.04 | $10.42 | $10.92 | $10.92 | 1,500 |
| 2023-02-10 | $10.54 | $10.54 | $10.45 | $10.45 | $10.45 | 400 |
| 2023-02-09 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 100 |
| 2023-02-08 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 0 |
| 2023-02-07 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 0 |
| 2023-02-06 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 0 |
| 2023-02-03 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 0 |
| 2023-02-02 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 0 |
| 2023-02-01 | $10.63 | $11.04 | $10.45 | $10.48 | $10.48 | 1,800 |
| 2023-01-31 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 0 |
| 2023-01-30 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 0 |
| 2023-01-27 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 0 |
| 2023-01-26 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 0 |
| 2023-01-25 | $10.57 | $10.99 | $10.46 | $10.99 | $10.99 | 400 |
| 2023-01-24 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 0 |
| 2023-01-23 | $10.57 | $11.01 | $10.48 | $10.48 | $10.48 | 3,800 |
| 2023-01-20 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2023-01-19 | $10.57 | $10.90 | $10.47 | $10.49 | $10.49 | 5,934 |
| 2023-01-18 | $10.58 | $11.50 | $10.38 | $10.51 | $10.51 | 23,351 |
| 2023-01-17 | $10.49 | $10.93 | $10.43 | $10.48 | $10.48 | 6,125 |
| 2023-01-13 | $10.44 | $10.49 | $10.41 | $10.49 | $10.49 | 1,350 |
| 2023-01-12 | $10.33 | $10.74 | $10.33 | $10.74 | $10.74 | 1,257 |
| 2023-01-11 | $10.35 | $10.35 | $10.32 | $10.33 | $10.33 | 2,433 |
| 2023-01-10 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 0 |
| 2023-01-09 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 0 |
| 2023-01-06 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 3,382 |
| 2023-01-05 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2023-01-04 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2023-01-03 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2022-12-30 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2022-12-29 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2022-12-28 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2022-12-27 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2022-12-23 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2022-12-22 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2022-12-21 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2022-12-20 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2022-12-19 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2022-12-16 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2022-12-15 | $10.22 | $10.24 | $10.22 | $10.24 | $10.24 | 4,662 |
| 2022-12-14 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 0 |
| 2022-12-13 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 0 |
| 2022-12-12 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 0 |
| 2022-12-09 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 0 |
| 2022-12-08 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 0 |
| 2022-12-07 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 0 |
| 2022-12-06 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 0 |
| 2022-12-05 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 0 |
| 2022-12-02 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 0 |
| 2022-12-01 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 0 |
| 2022-11-30 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 0 |
| 2022-11-29 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 0 |
| 2022-11-28 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 0 |
| 2022-11-25 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 0 |
| 2022-11-23 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 0 |
| 2022-11-22 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 0 |
| 2022-11-21 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 0 |
| 2022-11-18 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 0 |
| 2022-11-17 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 0 |
| 2022-11-16 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 50 |
| 2022-11-15 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 0 |
| 2022-11-14 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 0 |
| 2022-11-11 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 0 |
| 2022-11-10 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 0 |
| 2022-11-09 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 0 |
| 2022-11-08 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 50 |
| 2022-11-07 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 50 |
| 2022-11-04 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 0 |
| 2022-11-03 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 0 |
| 2022-11-02 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 0 |
| 2022-11-01 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 100 |
| 2022-10-31 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2022-10-28 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 100 |
| 2022-10-27 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2022-10-26 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2022-10-25 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2022-10-24 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2022-10-21 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2022-10-20 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 340 |
| 2022-10-19 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2022-10-18 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 1,500 |
| 2022-10-17 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 2,801 |
| 2022-10-14 | $10.31 | $10.31 | $10.29 | $10.29 | $10.29 | 2,101 |
| 2022-10-13 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 580 |
| 2022-10-12 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 200 |
| 2022-10-11 | $10.32 | $10.32 | $10.29 | $10.29 | $10.29 | 3,722 |
| 2022-10-10 | $10.30 | $10.30 | $10.21 | $10.30 | $10.30 | 5,255 |
| 2022-10-07 | $10.22 | $10.29 | $10.22 | $10.29 | $10.29 | 2,079 |
| 2022-10-06 | $10.11 | $10.30 | $10.11 | $10.30 | $10.30 | 9,701 |
| 2022-10-05 | $10.11 | $10.30 | $10.01 | $10.30 | $10.30 | 5,114 |
| 2022-10-04 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2022-10-03 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2022-09-30 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2022-09-29 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2022-09-28 | $10.30 | $10.30 | $10.29 | $10.30 | $10.30 | 800 |
| 2022-09-27 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 0 |
| 2022-09-26 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 0 |
| 2022-09-23 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 0 |
| 2022-09-22 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 0 |
| 2022-09-21 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 0 |
| 2022-09-20 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 1,202 |
| 2022-09-19 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 0 |
| 2022-09-16 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 2,300 |
| 2022-09-15 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 0 |
| 2022-09-14 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 0 |
| 2022-09-13 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 0 |
| 2022-09-12 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 100 |
| 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 | 0 |
| 2022-09-07 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2022-09-06 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2022-09-02 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2022-09-01 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2022-08-31 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2022-08-30 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2022-08-29 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 180 |
| 2022-08-26 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2022-08-25 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2022-08-24 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2022-08-23 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2022-08-22 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2022-08-19 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2022-08-18 | $10.25 | $10.25 | $10.24 | $10.24 | $10.24 | 398 |
| 2022-08-17 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2022-08-16 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2022-08-15 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2022-08-12 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2022-08-11 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2022-08-10 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2022-08-09 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2022-08-08 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2022-08-05 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2022-08-04 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 540 |
| 2022-08-03 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 0 |
| 2022-08-02 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 0 |
| 2022-08-01 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 0 |
| 2022-07-29 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 0 |
| 2022-07-28 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 0 |
| 2022-07-27 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 0 |
| 2022-07-26 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 0 |
| 2022-07-25 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 240 |
| 2022-07-22 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2022-07-21 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2022-07-20 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2022-07-19 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 1 |
| 2022-07-18 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2022-07-15 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 100 |
| 2022-07-14 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 151 |
| 2022-07-13 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 150 |
| 2022-07-12 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 326 |
| 2022-07-11 | $10.13 | $10.16 | $10.13 | $10.16 | $10.16 | 250 |
| 2022-07-08 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2022-07-07 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2022-07-06 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 190 |
| 2022-07-05 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2022-07-01 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 80 |
| 2022-06-30 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2022-06-29 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2022-06-28 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2022-06-27 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 1 |
| 2022-06-24 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 50 |
| 2022-06-23 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2022-06-22 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2022-06-21 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 100 |
| 2022-06-17 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 0 |
| 2022-06-16 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 1 |
| 2022-06-15 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 0 |
| 2022-06-14 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 100 |
| 2022-06-13 | $10.16 | $10.16 | $10.12 | $10.12 | $10.12 | 602 |
| 2022-06-10 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| 2022-06-09 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| 2022-06-08 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 1 |
| 2022-06-07 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| 2022-06-06 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| 2022-06-03 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 1 |
| 2022-06-02 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| 2022-06-01 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| 2022-05-31 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| 2022-05-27 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| 2022-05-26 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 5 |
| 2022-05-25 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| 2022-05-24 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| 2022-05-23 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 50 |
| 2022-05-20 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 90 |
| 2022-05-19 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| 2022-05-18 | $10.10 | $10.10 | $10.09 | $10.09 | $10.09 | 235 |
| 2022-05-17 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2022-05-16 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2022-05-13 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2022-05-12 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 20 |
| 2022-05-11 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 40 |
| 2022-05-10 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 40 |
| 2022-05-09 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2022-05-06 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2022-05-05 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2022-05-04 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2022-05-03 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2022-05-02 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2022-04-29 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 155 |
| 2022-04-28 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 125 |
| 2022-04-27 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 0 |
| 2022-04-26 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 0 |
| 2022-04-25 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 0 |
| 2022-04-22 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 50 |
| 2022-04-21 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 100 |
| 2022-04-20 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2022-04-19 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2022-04-18 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2022-04-14 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 1,093 |
| 2022-04-13 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2022-04-12 | $10.16 | $10.24 | $10.16 | $10.24 | $10.24 | 1,595 |
| 2022-04-11 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2022-04-08 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2022-04-07 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2022-04-06 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2022-04-05 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2022-04-04 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2022-04-01 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2022-03-31 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2022-03-30 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2022-03-29 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2022-03-28 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2022-03-25 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2022-03-24 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2022-03-23 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2022-03-22 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2022-03-21 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2022-03-18 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2022-03-17 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2022-03-16 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2022-03-15 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2022-03-14 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2022-03-11 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2022-03-10 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2022-03-09 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2022-03-08 | $10.14 | $10.14 | $10.13 | $10.13 | $10.13 | 2,222 |
| 2022-03-07 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2022-03-04 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2022-03-03 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2022-03-02 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2022-03-01 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2022-02-28 | $10.13 | $10.17 | $10.13 | $10.13 | $10.13 | 10,002 |
| 2022-02-25 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2022-02-24 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 300 |
| 2022-02-23 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 0 |
| 2022-02-22 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 0 |
| 2022-02-18 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 0 |
| 2022-02-17 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 0 |
| 2022-02-16 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 0 |
| 2022-02-15 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 0 |
| 2022-02-14 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 0 |
| 2022-02-11 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 0 |
| 2022-02-10 | $10.20 | $10.21 | $10.20 | $10.21 | $10.21 | 600 |
| 2022-02-09 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 100 |
| 2022-02-08 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 4 |
| 2022-02-07 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2022-02-04 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2022-02-03 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2022-02-02 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2022-02-01 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 1 |
| 2022-01-31 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2022-01-28 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2022-01-27 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2022-01-26 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2022-01-25 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2022-01-24 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 100 |
| 2022-01-21 | $10.15 | $10.15 | $10.12 | $10.12 | $10.12 | 200 |
| 2022-01-20 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 0 |
| 2022-01-19 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 0 |
| 2022-01-18 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 0 |
| 2022-01-14 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 15 |
| 2022-01-13 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 0 |
| 2022-01-12 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 0 |
| 2022-01-11 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 0 |
| 2022-01-10 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 0 |
| 2022-01-07 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 0 |
| 2022-01-06 | $10.20 | $10.28 | $10.20 | $10.28 | $10.28 | 4,470 |
| 2022-01-05 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2022-01-04 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2022-01-03 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2021-12-31 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2021-12-30 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 200 |
| 2021-12-29 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 50 |
| 2021-12-28 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 0 |
| 2021-12-27 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 0 |
| 2021-12-23 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 0 |
| 2021-12-22 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 752 |
| 2021-12-21 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 50 |
| 2021-12-20 | $9.95 | $10.01 | $9.95 | $10.00 | $10.00 | 5,692 |
| 2021-12-17 | $9.96 | $9.96 | $9.80 | $9.80 | $9.80 | 5,100 |
| 2021-12-16 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| 2021-12-15 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| 2021-12-14 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| 2021-12-13 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 15 |
| 2021-12-10 | $10.11 | $10.11 | $10.09 | $10.09 | $10.09 | 3,100 |
| 2021-12-09 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2021-12-08 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2021-12-07 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 103 |
| 2021-12-06 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 0 |
| 2021-12-03 | $10.21 | $10.22 | $10.20 | $10.21 | $10.21 | 2,417 |
| 2021-12-02 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2021-12-01 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2021-11-30 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2021-11-29 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2021-11-26 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 53 |
| 2021-11-24 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2021-11-23 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2021-11-22 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2021-11-19 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 1,350 |
| 2021-11-18 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2021-11-17 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2021-11-16 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2021-11-15 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2021-11-12 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2021-11-11 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2021-11-10 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2021-11-09 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2021-11-08 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2021-11-05 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2021-11-04 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 200 |
| 2021-11-03 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2021-11-02 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2021-11-01 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 1 |
| 2021-10-29 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2021-10-28 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 100 |
| 2021-10-27 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 1,200 |
| 2021-10-26 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 980 |
| 2021-10-25 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 0 |
| 2021-10-22 | $10.13 | $10.13 | $10.10 | $10.11 | $10.11 | 31,219 |
| 2021-10-21 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 0 |
| 2021-10-20 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 0 |
| 2021-10-19 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 101 |
| 2021-10-18 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 0 |
| 2021-10-15 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 0 |
| 2021-10-14 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 0 |
| 2021-10-13 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 3,000 |
| 2021-10-12 | $10.11 | $10.11 | $10.10 | $10.11 | $10.11 | 2,254 |
| 2021-10-11 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2021-10-08 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 175 |
| 2021-10-07 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2021-10-06 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2021-10-05 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2021-10-04 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2021-10-01 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2021-09-30 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 10 |
| 2021-09-29 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2021-09-28 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2021-09-27 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2021-09-24 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2021-09-23 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2021-09-22 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 197 |
| 2021-09-21 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 0 |
| 2021-09-20 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 0 |
| 2021-09-17 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 0 |
| 2021-09-16 | $10.10 | $10.10 | $10.08 | $10.08 | $10.08 | 6,800 |
| 2021-09-15 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 0 |
| 2021-09-14 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 0 |
| 2021-09-13 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 238 |
| 2021-09-10 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 0 |
| 2021-09-09 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 0 |
| 2021-09-08 | $10.10 | $10.10 | $10.08 | $10.08 | $10.08 | 480 |
| 2021-09-07 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 201 |
| 2021-09-03 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2021-09-02 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 30 |
| 2021-09-01 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2021-08-31 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 2 |
| 2021-08-30 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2021-08-27 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2021-08-26 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 28 |
| 2021-08-25 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 25 |
| 2021-08-24 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2021-08-23 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2021-08-20 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2021-08-19 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2021-08-18 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2021-08-17 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2021-08-16 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 10 |
| 2021-08-13 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2021-08-12 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2021-08-11 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2021-08-10 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2021-08-09 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 146 |
| 2021-08-06 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2021-08-05 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2021-08-04 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2021-08-03 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 566 |
| 2021-08-02 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 0 |
| 2021-07-30 | $10.20 | $10.22 | $10.20 | $10.21 | $10.21 | 2,000 |
| 2021-07-29 | $10.30 | $10.30 | $10.16 | $10.16 | $10.16 | 575 |
| 2021-07-28 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 0 |
| 2021-07-27 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 100 |
| 2021-07-26 | $10.28 | $10.28 | $10.26 | $10.26 | $10.26 | 1,312 |
| 2021-07-23 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 0 |
| 2021-07-22 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 0 |
| 2021-07-21 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 0 |
| 2021-07-20 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 0 |
| 2021-07-19 | $10.02 | $10.21 | $10.02 | $10.16 | $10.16 | 12,400 |
| 2021-07-16 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2021-07-15 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2021-07-14 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2021-07-13 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2021-07-12 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2021-07-09 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 1,172 |
| 2021-07-08 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 0 |
| 2021-07-07 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 0 |
| 2021-07-06 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 0 |
| 2021-07-02 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 0 |
| 2021-07-01 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 0 |
| 2021-06-30 | $10.40 | $10.40 | $10.34 | $10.34 | $10.34 | 4,062 |
| 2021-06-29 | $10.29 | $10.30 | $10.29 | $10.30 | $10.30 | 2,500 |
| 2021-06-28 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 1,000 |
| 2021-06-25 | $10.32 | $10.34 | $10.29 | $10.32 | $10.32 | 55,571 |
| 2021-06-24 | $10.20 | $10.33 | $10.20 | $10.32 | $10.32 | 62,266 |
| 2021-06-23 | $10.21 | $10.23 | $10.21 | $10.23 | $10.23 | 2,200 |
| 2021-06-22 | $10.21 | $10.23 | $10.21 | $10.23 | $10.23 | 900 |
| 2021-06-21 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 0 |
| 2021-06-18 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 0 |
| 2021-06-17 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 0 |
| 2021-06-16 | $10.40 | $10.50 | $10.39 | $10.39 | $10.39 | 6,188 |
| 2021-06-15 | $10.38 | $10.38 | $10.37 | $10.38 | $10.38 | 8,739 |
| 2021-06-14 | $10.35 | $10.39 | $10.35 | $10.39 | $10.39 | 17,064 |
| 2021-06-11 | $10.21 | $10.30 | $10.21 | $10.30 | $10.30 | 899 |
| 2021-06-10 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2021-06-09 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 6,200 |
| 2021-06-08 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2021-06-07 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 1,000 |
| 2021-06-04 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 10 |
| 2021-06-03 | $10.30 | $10.34 | $10.29 | $10.29 | $10.29 | 76,048 |
| 2021-06-02 | $10.35 | $10.36 | $10.35 | $10.35 | $10.35 | 11,074 |
| 2021-06-01 | $10.33 | $10.33 | $10.28 | $10.33 | $10.33 | 1,199 |
| 2021-05-28 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 300 |
| 2021-05-27 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 0 |
| 2021-05-26 | $10.30 | $10.31 | $10.30 | $10.31 | $10.31 | 1,677 |
| 2021-05-25 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2021-05-24 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2021-05-21 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2021-05-20 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 2 |
| 2021-05-19 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 88 |
| 2021-05-18 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2021-05-17 | $10.20 | $10.25 | $10.20 | $10.25 | $10.25 | 601 |
| 2021-05-14 | $10.20 | $10.22 | $10.19 | $10.22 | $10.22 | 5,639 |
| 2021-05-13 | $10.25 | $10.29 | $10.19 | $10.19 | $10.19 | 14,140 |
| 2021-05-12 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 1,410 |
| 2021-05-11 | $10.22 | $10.22 | $10.21 | $10.21 | $10.21 | 5,100 |
| 2021-05-10 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2021-05-07 | $10.30 | $10.30 | $10.29 | $10.30 | $10.30 | 900 |
| 2021-05-06 | $10.29 | $10.29 | $10.24 | $10.24 | $10.24 | 7,000 |
| 2021-05-05 | $10.27 | $10.27 | $10.21 | $10.21 | $10.21 | 28,368 |
| 2021-05-04 | $10.33 | $10.33 | $10.32 | $10.32 | $10.32 | 290 |
| 2021-05-03 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 4 |
| 2021-04-30 | $10.29 | $10.35 | $10.26 | $10.30 | $10.30 | 92,322 |
| 2021-04-29 | $10.20 | $10.30 | $10.20 | $10.30 | $10.30 | 1,250 |
| 2021-04-28 | $10.30 | $10.30 | $10.29 | $10.29 | $10.29 | 4,400 |
| 2021-04-27 | $10.23 | $10.26 | $10.22 | $10.23 | $10.23 | 20,320 |
| 2021-04-26 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2021-04-23 | $10.22 | $10.22 | $10.20 | $10.20 | $10.20 | 16,850 |
| 2021-04-22 | $10.25 | $10.26 | $10.20 | $10.20 | $10.20 | 36,307 |
| 2021-04-21 | $10.21 | $10.21 | $10.19 | $10.19 | $10.19 | 30,105 |
| 2021-04-20 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 5,218 |
| 2021-04-19 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 0 |
| 2021-04-16 | $10.26 | $10.30 | $10.25 | $10.29 | $10.29 | 69,269 |
| 2021-04-15 | $10.30 | $10.30 | $10.14 | $10.23 | $10.23 | 26,316 |
| 2021-04-14 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 321 |
| 2021-04-13 | $10.24 | $10.40 | $10.23 | $10.40 | $10.40 | 12,100 |
| 2021-04-12 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 0 |
| 2021-04-09 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 0 |
| 2021-04-08 | $10.24 | $10.24 | $10.23 | $10.23 | $10.23 | 1,000 |
| 2021-04-07 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 0 |
| 2021-04-06 | $10.23 | $10.29 | $10.22 | $10.29 | $10.29 | 3,925 |
| 2021-04-05 | $10.21 | $10.25 | $10.19 | $10.25 | $10.25 | 26,645 |
| 2021-04-01 | $10.21 | $10.25 | $10.19 | $10.21 | $10.21 | 77,018 |
| 2021-03-31 | $10.21 | $10.22 | $10.19 | $10.20 | $10.20 | 9,180 |
| 2021-03-30 | $10.20 | $10.23 | $10.19 | $10.21 | $10.21 | 28,748 |
| 2021-03-29 | $10.38 | $10.38 | $10.18 | $10.27 | $10.27 | 19,228 |
| 2021-03-26 | $10.21 | $10.37 | $10.19 | $10.32 | $10.32 | 7,905 |
| 2021-03-25 | $9.97 | $10.23 | $9.97 | $10.23 | $10.23 | 3,155 |
| 2021-03-24 | $10.20 | $10.20 | $10.00 | $10.01 | $10.01 | 23,706 |
| 2021-03-23 | $10.27 | $10.28 | $10.19 | $10.20 | $10.20 | 47,691 |
| 2021-03-22 | $10.30 | $10.42 | $10.22 | $10.28 | $10.28 | 37,930 |
| 2021-03-19 | $10.35 | $10.35 | $10.25 | $10.29 | $10.29 | 13,920 |
| 2021-03-18 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 7,435 |
| 2021-03-17 | $10.26 | $10.38 | $10.26 | $10.38 | $10.38 | 780 |
| 2021-03-16 | $10.41 | $10.41 | $10.40 | $10.40 | $10.40 | 1,427 |
| 2021-03-15 | $10.52 | $10.52 | $10.40 | $10.40 | $10.40 | 1,600 |
| 2021-03-12 | $10.39 | $10.40 | $10.39 | $10.40 | $10.40 | 900 |
| 2021-03-11 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 400 |
| 2021-03-10 | $10.45 | $10.45 | $10.35 | $10.35 | $10.35 | 5,200 |
| 2021-03-09 | $10.47 | $10.63 | $10.28 | $10.28 | $10.28 | 5,844 |
| 2021-03-08 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 102 |
| 2021-03-05 | $10.25 | $10.37 | $10.22 | $10.34 | $10.34 | 20,034 |
| 2021-03-04 | $10.30 | $10.35 | $10.15 | $10.22 | $10.22 | 27,479 |
| 2021-03-03 | $10.60 | $10.60 | $10.37 | $10.41 | $10.41 | 11,324 |
| 2021-03-02 | $10.95 | $10.95 | $10.53 | $10.54 | $10.54 | 7,031 |
| 2021-03-01 | $11.04 | $11.04 | $10.90 | $10.95 | $10.95 | 25,233 |
| 2021-02-26 | $11.15 | $11.15 | $10.90 | $10.99 | $10.99 | 94,982 |
| 2021-02-25 | $11.23 | $11.23 | $11.00 | $11.08 | $11.08 | 403,473 |
| 2021-02-24 | $10.89 | $11.00 | $10.89 | $11.00 | $11.00 | 13,672 |
| 2021-02-23 | $11.00 | $11.00 | $10.77 | $10.93 | $10.93 | 20,054 |
| 2021-02-22 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 2,730 |
| 2021-02-19 | $11.00 | $11.12 | $10.99 | $11.01 | $11.01 | 37,164 |
| 2021-02-18 | $11.00 | $11.00 | $10.96 | $10.98 | $10.98 | 15,332 |
| 2021-02-17 | $11.00 | $11.00 | $10.95 | $10.95 | $10.95 | 32,527 |
| 2021-02-16 | $11.00 | $11.00 | $10.94 | $10.96 | $10.96 | 67,816 |
| 2021-02-12 | $10.90 | $10.98 | $10.87 | $10.91 | $10.91 | 161,347 |
| 2021-02-11 | $10.97 | $11.00 | $10.86 | $10.92 | $10.92 | 59,500 |
| 2021-02-10 | $10.90 | $11.02 | $10.89 | $11.00 | $11.00 | 101,220 |
| 2021-02-09 | $11.00 | $11.00 | $10.83 | $10.83 | $10.83 | 34,853 |
| 2021-02-08 | $11.06 | $11.10 | $10.99 | $11.00 | $11.00 | 212,517 |
| 2021-02-05 | $11.00 | $11.00 | $10.89 | $11.00 | $11.00 | 24,436 |
| 2021-02-04 | $11.00 | $11.00 | $10.91 | $10.95 | $10.95 | 7,476 |
| 2021-02-03 | $11.01 | $11.14 | $11.01 | $11.01 | $11.01 | 16,523 |
| 2021-02-02 | $10.74 | $10.85 | $10.74 | $10.82 | $10.82 | 82,769 |
| 2021-02-01 | $10.64 | $11.04 | $10.51 | $11.04 | $11.04 | 1,581 |
| 2021-01-29 | $10.57 | $11.00 | $10.50 | $10.51 | $10.51 | 69,337 |
| 2021-01-28 | $10.66 | $10.66 | $10.66 | $10.66 | $10.66 | 0 |
| 2021-01-27 | $10.66 | $10.66 | $10.66 | $10.66 | $10.66 | 184 |
| 2021-01-26 | $11.00 | $11.00 | $10.81 | $10.81 | $10.81 | 33,296 |
| 2021-01-25 | $10.87 | $11.00 | $10.87 | $10.99 | $10.99 | 13,839 |
| 2021-01-22 | $10.75 | $10.82 | $10.75 | $10.82 | $10.82 | 260,086 |
| 2021-01-21 | $10.85 | $10.85 | $10.72 | $10.75 | $10.75 | 30,278 |
| 2021-01-20 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 435 |
| 2021-01-19 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 52 |
| 2021-01-15 | $10.71 | $10.71 | $10.60 | $10.60 | $10.60 | 18,484 |
| 2021-01-14 | $10.74 | $10.75 | $10.66 | $10.70 | $10.70 | 34,582 |
| 2021-01-13 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 77,096 |
| 2021-01-12 | $10.74 | $10.89 | $10.73 | $10.89 | $10.89 | 11,543 |
| 2021-01-11 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 600 |
| 2021-01-08 | $10.72 | $10.75 | $10.68 | $10.69 | $10.69 | 13,500 |
| 2021-01-07 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 250 |
| 2021-01-06 | $10.54 | $10.55 | $10.50 | $10.54 | $10.54 | 100,143 |
| 2021-01-05 | $10.66 | $10.66 | $10.49 | $10.49 | $10.49 | 8,332 |
| 2021-01-04 | $10.47 | $10.85 | $10.43 | $10.43 | $10.43 | 37,437 |
| 2020-12-31 | $10.42 | $10.42 | $10.27 | $10.27 | $10.27 | 47,209 |
| 2020-12-30 | $10.45 | $10.50 | $10.40 | $10.40 | $10.40 | 10,816 |
| 2020-12-29 | $10.42 | $10.42 | $10.38 | $10.38 | $10.38 | 8,760 |
| 2020-12-28 | $10.45 | $10.48 | $10.40 | $10.40 | $10.40 | 98,180 |
| 2020-12-24 | $10.48 | $10.48 | $10.43 | $10.43 | $10.43 | 23,200 |
| 2020-12-23 | $10.40 | $10.44 | $10.40 | $10.40 | $10.40 | 8,244 |
| 2020-12-22 | $10.39 | $10.58 | $10.39 | $10.45 | $10.45 | 37,898 |
| 2020-12-21 | $10.31 | $10.31 | $10.30 | $10.31 | $10.31 | 5,102 |
| 2020-12-18 | $10.30 | $10.39 | $10.30 | $10.35 | $10.35 | 2,900 |
| 2020-12-17 | $10.31 | $10.31 | $10.22 | $10.25 | $10.25 | 19,502 |
| 2020-12-16 | $10.30 | $10.35 | $10.28 | $10.30 | $10.30 | 6,265 |
| 2020-12-15 | $10.25 | $10.31 | $10.24 | $10.31 | $10.31 | 10,747 |
| 2020-12-14 | $10.22 | $10.25 | $10.19 | $10.23 | $10.23 | 48,851 |
| 2020-12-11 | $10.19 | $10.20 | $10.19 | $10.20 | $10.20 | 4,590 |
| 2020-12-10 | $10.19 | $10.20 | $10.19 | $10.20 | $10.20 | 9,371 |
| 2020-12-09 | $10.22 | $10.22 | $10.20 | $10.20 | $10.20 | 5,300 |
| 2020-12-08 | $10.19 | $10.23 | $10.19 | $10.20 | $10.20 | 47,160 |
| 2020-12-07 | $10.09 | $10.20 | $10.09 | $10.12 | $10.12 | 43,224 |
| 2020-12-04 | $10.05 | $10.11 | $10.05 | $10.11 | $10.11 | 207,750 |
| 2020-12-03 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 200 |
| 2020-12-02 | $10.09 | $10.09 | $10.04 | $10.04 | $10.04 | 303 |
| 2020-12-01 | $10.01 | $10.04 | $10.01 | $10.04 | $10.04 | 12,918 |
| 2020-11-30 | $10.01 | $10.01 | $9.99 | $9.99 | $9.99 | 1,300 |
| 2020-11-27 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 10,501 |
| 2020-11-25 | $9.97 | $10.00 | $9.97 | $10.00 | $10.00 | 1,408 |
| 2020-11-24 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2020-11-23 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2020-11-20 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2020-11-19 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 100 |
| 2020-11-18 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 5 |
| 2020-11-17 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 426 |
| 2020-11-16 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 19,507 |
| 2020-11-13 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 5 |
| 2020-11-12 | $9.98 | $9.98 | $9.96 | $9.96 | $9.96 | 200 |
| 2020-11-11 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 1 |
| 2020-11-10 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2020-11-09 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 20 |
| 2020-11-06 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2020-11-05 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2020-11-04 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 250 |
| 2020-11-03 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 4,332 |
| 2020-11-02 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2020-10-30 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 8,268 |
| 2020-10-29 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 100 |
| 2020-10-28 | $9.90 | $9.91 | $9.90 | $9.90 | $9.90 | 27,190 |
| 2020-10-27 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 6,000 |
| 2020-10-26 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 1,008 |
| 2020-10-23 | $9.91 | $9.91 | $9.90 | $9.91 | $9.91 | 2,381 |
| 2020-10-22 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 2,320 |
| 2020-10-21 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 2,300 |
| 2020-10-20 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 75,000 |
| 2020-10-19 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 150 |
| 2020-10-16 | $9.93 | $9.93 | $9.90 | $9.90 | $9.90 | 5,255 |
| 2020-10-15 | $9.90 | $9.92 | $9.90 | $9.92 | $9.92 | 588 |
| 2020-10-14 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 6 |
| 2020-10-13 | $9.91 | $9.95 | $9.90 | $9.95 | $9.95 | 14,646 |
| 2020-10-12 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 105 |
| 2020-10-09 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 1 |
| 2020-10-08 | $9.95 | $9.95 | $9.94 | $9.95 | $9.95 | 400 |
| 2020-10-07 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 500 |
| 2020-10-06 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 1,097 |
| 2020-10-05 | $9.97 | $9.97 | $9.95 | $9.95 | $9.95 | 707 |
| 2020-10-02 | $9.95 | $9.98 | $9.95 | $9.95 | $9.95 | 690 |
| 2020-10-01 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 7,122 |
| 2020-09-30 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 728 |
| 2020-09-29 | $9.92 | $9.96 | $9.92 | $9.96 | $9.96 | 1,205 |
| 2020-09-28 | $9.88 | $9.95 | $9.85 | $9.93 | $9.93 | 1,950 |
| 2020-09-25 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 669 |
| 2020-09-24 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2020-09-23 | $9.90 | $9.95 | $9.87 | $9.94 | $9.94 | 201,300 |
| 2020-09-22 | $9.95 | $9.99 | $9.87 | $9.95 | $9.95 | 6,300 |
| 2020-09-21 | $9.91 | $9.99 | $9.91 | $9.99 | $9.99 | 28,204 |
| 2020-09-18 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 115 |
| 2020-09-17 | $9.94 | $9.94 | $9.92 | $9.92 | $9.92 | 7,158 |
| 2020-09-16 | $9.91 | $9.93 | $9.85 | $9.93 | $9.93 | 305,670 |
| 2020-09-15 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 2 |
| 2020-09-14 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2020-09-11 | $9.93 | $9.93 | $9.91 | $9.91 | $9.91 | 3,550 |
| 2020-09-10 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 1,100 |
| 2020-09-09 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 269 |
| 2020-09-08 | $9.94 | $9.95 | $9.89 | $9.90 | $9.90 | 8,370 |
| 2020-09-04 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 1,045 |
| 2020-09-03 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 400 |
| 2020-09-02 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 10 |
| 2020-09-01 | $9.93 | $9.93 | $9.85 | $9.85 | $9.85 | 600 |
| 2020-08-31 | $9.86 | $9.86 | $9.85 | $9.85 | $9.85 | 10,403 |
| 2020-08-28 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 445 |
| 2020-08-27 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 1,000 |
| 2020-08-26 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 4,700 |
| 2020-08-25 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2020-08-24 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 2,215 |
| 2020-08-21 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 303 |
| 2020-08-20 | $9.90 | $9.98 | $9.90 | $9.98 | $9.98 | 100,902 |
| 2020-08-19 | $9.95 | $9.95 | $9.90 | $9.90 | $9.90 | 161,464 |
| 2020-08-18 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 11,029 |
| 2020-08-17 | $9.93 | $9.93 | $9.88 | $9.88 | $9.88 | 248,974 |
| 2020-08-14 | $9.94 | $9.95 | $9.94 | $9.95 | $9.95 | 420 |
| 2020-08-13 | $9.96 | $9.96 | $9.94 | $9.94 | $9.94 | 1,413 |
| 2020-08-12 | $9.94 | $9.95 | $9.94 | $9.95 | $9.95 | 602 |
| 2020-08-11 | $9.98 | $10.00 | $9.96 | $9.96 | $9.96 | 18,053 |
| 2020-08-10 | $9.98 | $9.98 | $9.93 | $9.93 | $9.93 | 2,504 |
| 2020-08-07 | $9.97 | $10.00 | $9.94 | $9.97 | $9.97 | 36,523 |
| 2020-08-06 | $10.00 | $10.02 | $9.97 | $9.97 | $9.97 | 3,660 |
| 2020-08-05 | $9.98 | $9.98 | $9.93 | $9.95 | $9.95 | 186,581 |
| 2020-08-04 | $9.95 | $9.96 | $9.92 | $9.95 | $9.95 | 36,607 |
| 2020-08-03 | $9.98 | $9.98 | $9.97 | $9.97 | $9.97 | 39,771 |
| 2020-07-31 | $9.99 | $9.99 | $9.96 | $9.99 | $9.99 | 309,413 |
| 2020-07-30 | $10.00 | $10.00 | $9.99 | $9.99 | $9.99 | 140,670 |
| 2020-07-29 | $10.00 | $10.00 | $9.99 | $10.00 | $10.00 | 380,030 |
| 2020-07-28 | $10.01 | $10.01 | $10.00 | $10.00 | $10.00 | 245,473 |
| 2020-07-27 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1,639 |
| 2020-07-24 | $10.05 | $10.05 | $10.00 | $10.00 | $10.00 | 103,847 |
| 2020-07-23 | $10.05 | $10.05 | $10.00 | $10.00 | $10.00 | 16,161 |
| 2020-07-22 | $10.01 | $10.01 | $10.00 | $10.00 | $10.00 | 73,152 |
| 2020-07-21 | $10.01 | $10.03 | $10.00 | $10.00 | $10.00 | 203,985 |
| 2020-07-20 | $10.01 | $10.02 | $10.00 | $10.00 | $10.00 | 335,516 |
| 2020-07-17 | $10.01 | $10.01 | $10.00 | $10.01 | $10.01 | 112,400 |
| 2020-07-16 | $10.03 | $10.05 | $10.00 | $10.01 | $10.01 | 671,300 |
| 2020-07-15 | $10.10 | $10.15 | $10.03 | $10.04 | $10.04 | 2,902,100 |
Malacca Straits Acquisition Co Ltd - Units (1 Ord Class A & 1/2 War) (MLACU) News Headlines
Recent Malacca Straits Acquisition Co Ltd - Units (1 Ord Class A & 1/2 War) (MLACU) News
Similar Companies to Malacca Straits Acquisition Co Ltd - Units (1 Ord Class A & 1/2 War) (MLACU) 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 | -- | -- | -- |