Melcor Developments Ltd (MODVF) Exchange: PINK
Data as of May 6, 2024
$8.36 ($0.00) 0.00%
Melcor Developments Ltd - Daily Information
Click for more stock information on Melcor Developments Ltd.| Daily Information | Data |
|---|---|
| Date | May 6, 2024 |
| Open | $8.36 |
| Previous Close | $8.36 |
| High | $8.36 |
| Low | $8.36 |
| Adjusted Open | $8.36 |
| Previous Adjusted Close | $8.36 |
| Adjusted High | $8.36 |
| Adjusted Low | $8.36 |
About Melcor Developments Ltd (MODVF)
Melcor Developments Ltd
Invest in Melcor Developments Ltd (MODVF)
Historical Stock Data for Melcor Developments Ltd (MODVF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 0 |
| 2024-04-18 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 0 |
| 2024-04-17 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 300 |
| 2024-04-16 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 0 |
| 2024-04-15 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 0 |
| 2024-04-12 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 100 |
| 2024-04-11 | $8.64 | $8.64 | $8.64 | $8.64 | $8.64 | 0 |
| 2024-04-10 | $8.64 | $8.64 | $8.64 | $8.64 | $8.64 | 0 |
| 2024-04-09 | $8.64 | $8.64 | $8.64 | $8.64 | $8.64 | 555 |
| 2024-04-08 | $8.28 | $8.28 | $8.28 | $8.28 | $8.28 | 120 |
| 2024-04-05 | $8.28 | $8.28 | $8.28 | $8.28 | $8.28 | 0 |
| 2024-04-04 | $8.28 | $8.28 | $8.28 | $8.28 | $8.28 | 0 |
| 2024-04-03 | $8.28 | $8.28 | $8.28 | $8.28 | $8.28 | 0 |
| 2024-04-02 | $8.28 | $8.28 | $8.28 | $8.28 | $8.28 | 0 |
| 2024-04-01 | $8.28 | $8.28 | $8.28 | $8.28 | $8.28 | 0 |
| 2024-03-28 | $8.28 | $8.28 | $8.28 | $8.28 | $8.28 | 0 |
| 2024-03-27 | $8.28 | $8.28 | $8.28 | $8.28 | $8.28 | 0 |
| 2024-03-26 | $8.28 | $8.28 | $8.28 | $8.28 | $8.28 | 0 |
| 2024-03-25 | $8.28 | $8.28 | $8.28 | $8.28 | $8.28 | 0 |
| 2024-03-22 | $8.28 | $8.28 | $8.28 | $8.28 | $8.28 | 120 |
| 2024-03-21 | $8.39 | $8.39 | $8.39 | $8.39 | $8.39 | 0 |
| 2024-03-20 | $8.38 | $8.39 | $8.38 | $8.39 | $8.31 | 2,500 |
| 2024-03-19 | $8.30 | $8.35 | $8.30 | $8.35 | $8.27 | 4,900 |
| 2024-03-18 | $8.33 | $8.33 | $8.33 | $8.33 | $8.25 | 0 |
| 2024-03-15 | $8.35 | $8.35 | $8.33 | $8.33 | $8.25 | 5,200 |
| 2024-03-14 | $8.41 | $8.41 | $8.41 | $8.41 | $8.33 | 100 |
| 2024-03-13 | $8.43 | $8.43 | $8.43 | $8.43 | $8.35 | 699 |
| 2024-03-12 | $8.43 | $8.43 | $8.43 | $8.43 | $8.35 | 0 |
| 2024-03-11 | $8.43 | $8.43 | $8.43 | $8.43 | $8.35 | 699 |
| 2024-03-08 | $8.41 | $8.41 | $8.41 | $8.41 | $8.33 | 0 |
| 2024-03-07 | $8.41 | $8.41 | $8.41 | $8.41 | $8.33 | 352 |
| 2024-03-06 | $8.52 | $8.52 | $8.52 | $8.52 | $8.44 | 678 |
| 2024-03-05 | $8.55 | $8.55 | $8.52 | $8.52 | $8.44 | 3,000 |
| 2024-03-04 | $8.55 | $8.55 | $8.55 | $8.55 | $8.47 | 0 |
| 2024-03-01 | $8.55 | $8.55 | $8.55 | $8.55 | $8.47 | 0 |
| 2024-02-29 | $8.55 | $8.55 | $8.55 | $8.55 | $8.47 | 100 |
| 2024-02-28 | $8.61 | $8.61 | $8.61 | $8.61 | $8.53 | 0 |
| 2024-02-27 | $8.61 | $8.61 | $8.61 | $8.61 | $8.53 | 100 |
| 2024-02-26 | $8.58 | $8.58 | $8.58 | $8.58 | $8.50 | 0 |
| 2024-02-23 | $8.58 | $8.58 | $8.58 | $8.58 | $8.58 | 0 |
| 2024-02-22 | $8.58 | $8.58 | $8.58 | $8.58 | $8.58 | 0 |
| 2024-02-21 | $8.58 | $8.58 | $8.58 | $8.58 | $8.58 | 0 |
| 2024-02-20 | $8.58 | $8.58 | $8.58 | $8.58 | $8.58 | 0 |
| 2024-02-16 | $8.58 | $8.58 | $8.58 | $8.58 | $8.58 | 0 |
| 2024-02-15 | $8.58 | $8.58 | $8.58 | $8.58 | $8.58 | 0 |
| 2024-02-14 | $8.68 | $8.68 | $8.68 | $8.68 | $8.68 | 100 |
| 2024-02-13 | $8.68 | $8.68 | $8.68 | $8.68 | $8.68 | 0 |
| 2024-02-12 | $8.68 | $8.68 | $8.68 | $8.68 | $8.68 | 0 |
| 2024-02-09 | $8.68 | $8.68 | $8.68 | $8.68 | $8.68 | 0 |
| 2024-02-08 | $8.68 | $8.68 | $8.68 | $8.68 | $8.68 | 100 |
| 2024-02-07 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 297 |
| 2024-02-06 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 50 |
| 2024-02-05 | $8.69 | $8.69 | $8.65 | $8.65 | $8.65 | 500 |
| 2024-02-02 | $8.63 | $8.63 | $8.63 | $8.63 | $8.63 | 50 |
| 2024-02-01 | $8.63 | $8.63 | $8.63 | $8.63 | $8.63 | 0 |
| 2024-01-31 | $8.63 | $8.63 | $8.63 | $8.63 | $8.63 | 0 |
| 2024-01-30 | $8.63 | $8.63 | $8.63 | $8.63 | $8.63 | 0 |
| 2024-01-29 | $8.62 | $8.63 | $8.62 | $8.63 | $8.63 | 500 |
| 2024-01-26 | $8.48 | $8.48 | $8.48 | $8.48 | $8.48 | 50 |
| 2024-01-25 | $8.48 | $8.48 | $8.48 | $8.48 | $8.48 | 11 |
| 2024-01-24 | $8.48 | $8.48 | $8.48 | $8.48 | $8.48 | 0 |
| 2024-01-23 | $8.48 | $8.48 | $8.48 | $8.48 | $8.48 | 0 |
| 2024-01-22 | $8.50 | $8.50 | $8.48 | $8.48 | $8.48 | 1,072 |
| 2024-01-19 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 0 |
| 2024-01-18 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 20 |
| 2024-01-17 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 100 |
| 2024-01-16 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 500 |
| 2024-01-12 | $8.59 | $8.59 | $8.59 | $8.59 | $8.59 | 0 |
| 2024-01-11 | $8.59 | $8.59 | $8.59 | $8.59 | $8.59 | 0 |
| 2024-01-10 | $8.59 | $8.59 | $8.59 | $8.59 | $8.59 | 100 |
| 2024-01-09 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 0 |
| 2024-01-08 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 0 |
| 2024-01-05 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 29 |
| 2024-01-04 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 0 |
| 2024-01-03 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 29 |
| 2024-01-02 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 222 |
| 2023-12-29 | $8.50 | $8.50 | $8.49 | $8.49 | $8.49 | 300 |
| 2023-12-28 | $8.45 | $8.45 | $8.45 | $8.45 | $8.45 | 100 |
| 2023-12-27 | $8.32 | $8.32 | $8.32 | $8.32 | $8.32 | 0 |
| 2023-12-26 | $8.32 | $8.32 | $8.32 | $8.32 | $8.32 | 0 |
| 2023-12-22 | $8.32 | $8.32 | $8.32 | $8.32 | $8.32 | 253 |
| 2023-12-21 | $8.24 | $8.24 | $8.24 | $8.24 | $8.24 | 0 |
| 2023-12-20 | $8.24 | $8.24 | $8.24 | $8.24 | $8.24 | 0 |
| 2023-12-19 | $8.24 | $8.24 | $8.24 | $8.24 | $8.24 | 0 |
| 2023-12-18 | $8.24 | $8.24 | $8.24 | $8.24 | $8.24 | 0 |
| 2023-12-15 | $8.24 | $8.24 | $8.24 | $8.24 | $8.24 | 0 |
| 2023-12-14 | $8.24 | $8.24 | $8.24 | $8.24 | $8.24 | 0 |
| 2023-12-13 | $8.24 | $8.25 | $8.24 | $8.24 | $8.12 | 3,500 |
| 2023-12-12 | $8.38 | $8.38 | $8.38 | $8.38 | $8.26 | 0 |
| 2023-12-11 | $8.38 | $8.38 | $8.38 | $8.38 | $8.26 | 0 |
| 2023-12-08 | $8.38 | $8.38 | $8.38 | $8.38 | $8.26 | 0 |
| 2023-12-07 | $8.38 | $8.38 | $8.38 | $8.38 | $8.26 | 0 |
| 2023-12-06 | $8.38 | $8.38 | $8.38 | $8.38 | $8.26 | 0 |
| 2023-12-05 | $8.32 | $8.38 | $8.32 | $8.38 | $8.26 | 3,100 |
| 2023-12-04 | $8.43 | $8.43 | $8.43 | $8.43 | $8.31 | 121 |
| 2023-12-01 | $8.43 | $8.43 | $8.43 | $8.43 | $8.31 | 60 |
| 2023-11-30 | $8.43 | $8.43 | $8.43 | $8.43 | $8.31 | 200 |
| 2023-11-29 | $8.44 | $8.46 | $8.43 | $8.43 | $8.31 | 1,896 |
| 2023-11-28 | $8.53 | $8.53 | $8.53 | $8.53 | $8.41 | 0 |
| 2023-11-27 | $8.53 | $8.53 | $8.53 | $8.53 | $8.41 | 0 |
| 2023-11-24 | $8.53 | $8.53 | $8.53 | $8.53 | $8.41 | 0 |
| 2023-11-22 | $8.53 | $8.53 | $8.53 | $8.53 | $8.41 | 74 |
| 2023-11-21 | $8.53 | $8.53 | $8.53 | $8.53 | $8.41 | 0 |
| 2023-11-20 | $8.53 | $8.53 | $8.53 | $8.53 | $8.41 | 0 |
| 2023-11-17 | $8.53 | $8.53 | $8.53 | $8.53 | $8.41 | 0 |
| 2023-11-16 | $8.53 | $8.53 | $8.53 | $8.53 | $8.41 | 0 |
| 2023-11-15 | $8.53 | $8.53 | $8.53 | $8.53 | $8.41 | 0 |
| 2023-11-14 | $8.48 | $8.53 | $8.47 | $8.53 | $8.41 | 3,354 |
| 2023-11-13 | $8.06 | $8.06 | $8.06 | $8.06 | $7.94 | 425 |
| 2023-11-10 | $8.06 | $8.06 | $8.06 | $8.06 | $7.94 | 0 |
| 2023-11-09 | $8.06 | $8.06 | $8.06 | $8.06 | $7.94 | 0 |
| 2023-11-08 | $8.06 | $8.06 | $8.06 | $8.06 | $7.94 | 53 |
| 2023-11-07 | $8.06 | $8.06 | $8.06 | $8.06 | $7.94 | 0 |
| 2023-11-06 | $8.06 | $8.06 | $8.06 | $8.06 | $7.94 | 0 |
| 2023-11-03 | $8.06 | $8.06 | $8.06 | $8.06 | $7.94 | 0 |
| 2023-11-02 | $8.06 | $8.06 | $8.06 | $8.06 | $7.94 | 0 |
| 2023-11-01 | $8.06 | $8.06 | $8.06 | $8.06 | $7.94 | 0 |
| 2023-10-31 | $8.06 | $8.06 | $8.06 | $8.06 | $7.94 | 0 |
| 2023-10-30 | $8.06 | $8.06 | $8.06 | $8.06 | $7.94 | 0 |
| 2023-10-27 | $8.06 | $8.06 | $8.06 | $8.06 | $7.94 | 0 |
| 2023-10-26 | $8.06 | $8.06 | $8.06 | $8.06 | $7.94 | 0 |
| 2023-10-25 | $8.06 | $8.06 | $8.06 | $8.06 | $7.94 | 0 |
| 2023-10-24 | $8.06 | $8.06 | $8.06 | $8.06 | $7.94 | 5 |
| 2023-10-23 | $8.06 | $8.06 | $8.06 | $8.06 | $7.94 | 0 |
| 2023-10-20 | $8.06 | $8.06 | $8.06 | $8.06 | $7.94 | 0 |
| 2023-10-19 | $8.10 | $8.10 | $8.06 | $8.06 | $7.94 | 525 |
| 2023-10-18 | $8.29 | $8.29 | $8.29 | $8.29 | $8.18 | 9 |
| 2023-10-17 | $8.28 | $8.40 | $8.28 | $8.29 | $8.18 | 2,568 |
| 2023-10-16 | $8.91 | $8.91 | $8.91 | $8.91 | $8.78 | 248 |
| 2023-10-13 | $8.91 | $8.91 | $8.91 | $8.91 | $8.78 | 0 |
| 2023-10-12 | $8.91 | $8.91 | $8.91 | $8.91 | $8.78 | 20 |
| 2023-10-11 | $8.91 | $8.91 | $8.91 | $8.91 | $8.78 | 0 |
| 2023-10-10 | $8.91 | $8.91 | $8.91 | $8.91 | $8.78 | 2 |
| 2023-10-09 | $8.91 | $8.91 | $8.91 | $8.91 | $8.78 | 0 |
| 2023-10-06 | $8.91 | $8.91 | $8.91 | $8.91 | $8.78 | 30 |
| 2023-10-05 | $8.91 | $8.91 | $8.91 | $8.91 | $8.78 | 0 |
| 2023-10-04 | $8.91 | $8.91 | $8.91 | $8.91 | $8.78 | 0 |
| 2023-10-03 | $8.91 | $8.91 | $8.91 | $8.91 | $8.78 | 10 |
| 2023-10-02 | $8.91 | $8.91 | $8.91 | $8.91 | $8.78 | 0 |
| 2023-09-29 | $8.91 | $8.91 | $8.91 | $8.91 | $8.78 | 0 |
| 2023-09-28 | $8.91 | $8.91 | $8.91 | $8.91 | $8.78 | 0 |
| 2023-09-27 | $8.91 | $8.91 | $8.91 | $8.91 | $8.78 | 100 |
| 2023-09-26 | $8.95 | $8.95 | $8.95 | $8.95 | $8.83 | 0 |
| 2023-09-25 | $8.95 | $8.95 | $8.95 | $8.95 | $8.83 | 0 |
| 2023-09-22 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 0 |
| 2023-09-21 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 0 |
| 2023-09-20 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 520 |
| 2023-09-19 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 2,828 |
| 2023-09-18 | $9.04 | $9.04 | $9.04 | $9.04 | $9.04 | 0 |
| 2023-09-15 | $9.04 | $9.04 | $9.04 | $9.04 | $9.04 | 0 |
| 2023-09-14 | $9.04 | $9.04 | $9.04 | $9.04 | $9.04 | 0 |
| 2023-09-13 | $9.04 | $9.04 | $9.04 | $9.04 | $9.04 | 0 |
| 2023-09-12 | $9.04 | $9.04 | $9.04 | $9.04 | $9.04 | 700 |
| 2023-09-11 | $9.02 | $9.05 | $9.02 | $9.05 | $9.05 | 400 |
| 2023-09-08 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 0 |
| 2023-09-07 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 0 |
| 2023-09-06 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 50 |
| 2023-09-05 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 0 |
| 2023-09-01 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 1,000 |
| 2023-08-31 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 800 |
| 2023-08-30 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 0 |
| 2023-08-29 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 0 |
| 2023-08-28 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 0 |
| 2023-08-25 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 200 |
| 2023-08-24 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 0 |
| 2023-08-23 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 0 |
| 2023-08-22 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 0 |
| 2023-08-21 | $8.92 | $8.95 | $8.92 | $8.95 | $8.95 | 3,700 |
| 2023-08-18 | $8.85 | $8.86 | $8.85 | $8.85 | $8.85 | 3,006 |
| 2023-08-17 | $8.82 | $8.82 | $8.82 | $8.82 | $8.82 | 0 |
| 2023-08-16 | $8.80 | $8.87 | $8.77 | $8.82 | $8.82 | 3,056 |
| 2023-08-15 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 0 |
| 2023-08-14 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 0 |
| 2023-08-11 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 4,800 |
| 2023-08-10 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 0 |
| 2023-08-09 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 0 |
| 2023-08-08 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 0 |
| 2023-08-07 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 0 |
| 2023-08-04 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 0 |
| 2023-08-03 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 0 |
| 2023-08-02 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 0 |
| 2023-08-01 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 0 |
| 2023-07-31 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 0 |
| 2023-07-28 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 0 |
| 2023-07-27 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 0 |
| 2023-07-26 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 0 |
| 2023-07-25 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 0 |
| 2023-07-24 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 0 |
| 2023-07-21 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 0 |
| 2023-07-20 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 0 |
| 2023-07-19 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 1,409 |
| 2023-07-18 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 0 |
| 2023-07-17 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 148 |
| 2023-07-14 | $8.62 | $8.62 | $8.62 | $8.62 | $8.62 | 232 |
| 2023-07-13 | $8.64 | $8.64 | $8.64 | $8.64 | $8.64 | 0 |
| 2023-07-12 | $8.64 | $8.64 | $8.64 | $8.64 | $8.64 | 1,800 |
| 2023-07-11 | $8.64 | $8.64 | $8.64 | $8.64 | $8.64 | 0 |
| 2023-07-10 | $8.64 | $8.64 | $8.64 | $8.64 | $8.64 | 0 |
| 2023-07-07 | $8.64 | $8.64 | $8.64 | $8.64 | $8.64 | 1,300 |
| 2023-07-06 | $8.54 | $8.54 | $8.54 | $8.54 | $8.54 | 0 |
| 2023-07-05 | $8.41 | $8.54 | $8.41 | $8.54 | $8.54 | 900 |
| 2023-07-03 | $8.54 | $8.54 | $8.54 | $8.54 | $8.54 | 0 |
| 2023-06-30 | $8.54 | $8.54 | $8.54 | $8.54 | $8.54 | 100 |
| 2023-06-29 | $8.54 | $8.54 | $8.54 | $8.54 | $8.54 | 0 |
| 2023-06-28 | $8.54 | $8.54 | $8.54 | $8.54 | $8.54 | 0 |
| 2023-06-27 | $8.54 | $8.54 | $8.54 | $8.54 | $8.54 | 0 |
| 2023-06-26 | $8.54 | $8.54 | $8.54 | $8.54 | $8.54 | 700 |
| 2023-06-23 | $8.45 | $8.45 | $8.45 | $8.45 | $8.45 | 0 |
| 2023-06-22 | $8.45 | $8.45 | $8.45 | $8.45 | $8.45 | 0 |
| 2023-06-21 | $8.45 | $8.45 | $8.45 | $8.45 | $8.45 | 1,958 |
| 2023-06-20 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 1 |
| 2023-06-16 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 400 |
| 2023-06-15 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 700 |
| 2023-06-14 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 0 |
| 2023-06-13 | $8.44 | $8.44 | $8.44 | $8.44 | $8.32 | 200 |
| 2023-06-12 | $8.42 | $8.42 | $8.42 | $8.42 | $8.30 | 0 |
| 2023-06-09 | $8.42 | $8.42 | $8.42 | $8.42 | $8.30 | 0 |
| 2023-06-08 | $8.42 | $8.42 | $8.42 | $8.42 | $8.30 | 0 |
| 2023-06-07 | $8.42 | $8.42 | $8.42 | $8.42 | $8.42 | 0 |
| 2023-06-06 | $8.42 | $8.42 | $8.42 | $8.42 | $8.42 | 0 |
| 2023-06-05 | $8.42 | $8.42 | $8.42 | $8.42 | $8.42 | 0 |
| 2023-06-02 | $8.42 | $8.42 | $8.42 | $8.42 | $8.42 | 1,200 |
| 2023-06-01 | $8.28 | $8.28 | $8.28 | $8.28 | $8.28 | 0 |
| 2023-05-31 | $8.30 | $8.30 | $8.28 | $8.28 | $8.28 | 1,532 |
| 2023-05-30 | $8.33 | $8.33 | $8.33 | $8.33 | $8.33 | 147 |
| 2023-05-26 | $8.29 | $8.29 | $8.29 | $8.29 | $8.29 | 0 |
| 2023-05-25 | $8.29 | $8.29 | $8.29 | $8.29 | $8.29 | 0 |
| 2023-05-24 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 316 |
| 2023-05-23 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 0 |
| 2023-05-22 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 316 |
| 2023-05-19 | $8.48 | $8.57 | $8.46 | $8.57 | $8.57 | 4,400 |
| 2023-05-18 | $8.43 | $8.43 | $8.43 | $8.43 | $8.43 | 1,700 |
| 2023-05-17 | $8.41 | $8.50 | $8.38 | $8.49 | $8.49 | 3,700 |
| 2023-05-16 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 0 |
| 2023-05-15 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 100 |
| 2023-05-12 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 300 |
| 2023-05-11 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 198 |
| 2023-05-10 | $8.38 | $8.38 | $8.38 | $8.38 | $8.38 | 0 |
| 2023-05-09 | $8.38 | $8.38 | $8.38 | $8.38 | $8.38 | 500 |
| 2023-05-08 | $8.52 | $8.52 | $8.52 | $8.52 | $8.52 | 0 |
| 2023-05-05 | $8.52 | $8.52 | $8.52 | $8.52 | $8.52 | 0 |
| 2023-05-04 | $8.52 | $8.52 | $8.52 | $8.52 | $8.52 | 0 |
| 2023-05-03 | $8.52 | $8.52 | $8.52 | $8.52 | $8.52 | 1,000 |
| 2023-05-02 | $8.57 | $8.57 | $8.57 | $8.57 | $8.57 | 400 |
| 2023-05-01 | $8.57 | $8.57 | $8.57 | $8.57 | $8.57 | 0 |
| 2023-04-28 | $8.57 | $8.57 | $8.57 | $8.57 | $8.57 | 0 |
| 2023-04-27 | $8.57 | $8.57 | $8.57 | $8.57 | $8.57 | 140 |
| 2023-04-26 | $8.91 | $8.91 | $8.91 | $8.91 | $8.91 | 1 |
| 2023-04-25 | $8.91 | $8.91 | $8.91 | $8.91 | $8.91 | 0 |
| 2023-04-24 | $8.91 | $8.91 | $8.91 | $8.91 | $8.91 | 0 |
| 2023-04-21 | $8.91 | $8.91 | $8.91 | $8.91 | $8.91 | 0 |
| 2023-04-20 | $8.78 | $8.91 | $8.78 | $8.91 | $8.91 | 1,661 |
| 2023-04-19 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 0 |
| 2023-04-18 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 0 |
| 2023-04-17 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 0 |
| 2023-04-14 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 0 |
| 2023-04-13 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 0 |
| 2023-04-12 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 204 |
| 2023-04-11 | $8.88 | $8.88 | $8.88 | $8.88 | $8.88 | 0 |
| 2023-04-10 | $8.88 | $8.88 | $8.88 | $8.88 | $8.88 | 315 |
| 2023-04-06 | $8.77 | $8.77 | $8.77 | $8.77 | $8.77 | 0 |
| 2023-04-05 | $8.77 | $8.77 | $8.77 | $8.77 | $8.77 | 0 |
| 2023-04-04 | $8.77 | $8.77 | $8.77 | $8.77 | $8.77 | 0 |
| 2023-04-03 | $8.77 | $8.77 | $8.77 | $8.77 | $8.77 | 0 |
| 2023-03-31 | $8.66 | $8.77 | $8.66 | $8.77 | $8.77 | 5,661 |
| 2023-03-30 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 200 |
| 2023-03-29 | $8.49 | $8.53 | $8.49 | $8.53 | $8.53 | 1,100 |
| 2023-03-28 | $8.31 | $8.31 | $8.31 | $8.31 | $8.31 | 0 |
| 2023-03-27 | $8.31 | $8.31 | $8.31 | $8.31 | $8.31 | 12 |
| 2023-03-24 | $8.31 | $8.31 | $8.31 | $8.31 | $8.31 | 0 |
| 2023-03-23 | $8.31 | $8.31 | $8.31 | $8.31 | $8.31 | 252 |
| 2023-03-22 | $8.33 | $8.33 | $8.33 | $8.33 | $8.21 | 0 |
| 2023-03-21 | $8.33 | $8.33 | $8.33 | $8.33 | $8.21 | 15 |
| 2023-03-20 | $8.33 | $8.33 | $8.33 | $8.33 | $8.21 | 0 |
| 2023-03-17 | $8.33 | $8.33 | $8.33 | $8.33 | $8.33 | 0 |
| 2023-03-16 | $8.33 | $8.33 | $8.33 | $8.33 | $8.33 | 1,450 |
| 2023-03-15 | $8.39 | $8.39 | $8.39 | $8.39 | $8.39 | 0 |
| 2023-03-14 | $8.37 | $8.39 | $8.37 | $8.39 | $8.39 | 1,775 |
| 2023-03-13 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 0 |
| 2023-03-10 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 257 |
| 2023-03-09 | $8.71 | $8.71 | $8.71 | $8.71 | $8.71 | 0 |
| 2023-03-08 | $8.58 | $8.71 | $8.58 | $8.71 | $8.71 | 552 |
| 2023-03-07 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 1,000 |
| 2023-03-06 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 0 |
| 2023-03-03 | $8.85 | $8.85 | $8.65 | $8.65 | $8.65 | 5,605 |
| 2023-03-02 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 43 |
| 2023-03-01 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 0 |
| 2023-02-28 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 607 |
| 2023-02-27 | $8.67 | $8.67 | $8.67 | $8.67 | $8.67 | 0 |
| 2023-02-24 | $8.67 | $8.67 | $8.67 | $8.67 | $8.67 | 0 |
| 2023-02-23 | $8.67 | $8.67 | $8.67 | $8.67 | $8.67 | 0 |
| 2023-02-22 | $8.67 | $8.67 | $8.67 | $8.67 | $8.67 | 0 |
| 2023-02-21 | $8.80 | $8.80 | $8.67 | $8.67 | $8.67 | 3,900 |
| 2023-02-17 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 157 |
| 2023-02-16 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 0 |
| 2023-02-15 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 0 |
| 2023-02-14 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 0 |
| 2023-02-13 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 0 |
| 2023-02-10 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 0 |
| 2023-02-09 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 100 |
| 2023-02-08 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 150 |
| 2023-02-07 | $8.79 | $8.79 | $8.79 | $8.79 | $8.79 | 300 |
| 2023-02-06 | $8.79 | $8.79 | $8.79 | $8.79 | $8.79 | 369 |
| 2023-02-03 | $8.90 | $8.97 | $8.90 | $8.97 | $8.97 | 1,567 |
| 2023-02-02 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 568 |
| 2023-02-01 | $8.73 | $8.73 | $8.73 | $8.73 | $8.73 | 917 |
| 2023-01-31 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 135 |
| 2023-01-30 | $8.79 | $8.79 | $8.79 | $8.79 | $8.79 | 230 |
| 2023-01-27 | $8.34 | $8.50 | $8.34 | $8.50 | $8.50 | 272 |
| 2023-01-26 | $8.77 | $8.77 | $8.77 | $8.77 | $8.77 | 443 |
| 2023-01-25 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 607 |
| 2023-01-24 | $8.73 | $8.73 | $8.73 | $8.73 | $8.73 | 0 |
| 2023-01-23 | $8.72 | $8.73 | $8.72 | $8.73 | $8.73 | 300 |
| 2023-01-20 | $8.71 | $8.71 | $8.71 | $8.71 | $8.71 | 0 |
| 2023-01-19 | $8.71 | $8.71 | $8.71 | $8.71 | $8.71 | 0 |
| 2023-01-18 | $8.71 | $8.71 | $8.71 | $8.71 | $8.71 | 100 |
| 2023-01-17 | $8.61 | $8.61 | $8.61 | $8.61 | $8.61 | 0 |
| 2023-01-13 | $8.61 | $8.61 | $8.61 | $8.61 | $8.61 | 0 |
| 2023-01-12 | $8.35 | $8.61 | $8.35 | $8.61 | $8.61 | 1,600 |
| 2023-01-11 | $8.29 | $8.38 | $8.29 | $8.35 | $8.35 | 4,000 |
| 2023-01-10 | $8.38 | $8.38 | $8.38 | $8.38 | $8.38 | 0 |
| 2023-01-09 | $8.38 | $8.38 | $8.38 | $8.38 | $8.38 | 0 |
| 2023-01-06 | $8.19 | $8.38 | $8.19 | $8.38 | $8.38 | 900 |
| 2023-01-05 | $8.21 | $8.21 | $8.21 | $8.21 | $8.21 | 0 |
| 2023-01-04 | $7.98 | $8.21 | $7.98 | $8.21 | $8.21 | 1,500 |
| 2023-01-03 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 16 |
| 2022-12-30 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 0 |
| 2022-12-29 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 0 |
| 2022-12-28 | $7.43 | $7.43 | $7.42 | $7.42 | $7.42 | 246 |
| 2022-12-27 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 0 |
| 2022-12-23 | $7.55 | $7.55 | $7.54 | $7.55 | $7.55 | 4,100 |
| 2022-12-22 | $7.41 | $7.41 | $7.41 | $7.41 | $7.41 | 0 |
| 2022-12-21 | $7.41 | $7.41 | $7.41 | $7.41 | $7.41 | 0 |
| 2022-12-20 | $7.41 | $7.41 | $7.41 | $7.41 | $7.41 | 0 |
| 2022-12-19 | $7.41 | $7.41 | $7.41 | $7.41 | $7.41 | 319 |
| 2022-12-16 | $7.62 | $7.62 | $7.62 | $7.62 | $7.62 | 620 |
| 2022-12-15 | $7.64 | $7.67 | $7.63 | $7.63 | $7.63 | 1,639 |
| 2022-12-14 | $7.87 | $7.87 | $7.87 | $7.87 | $7.87 | 0 |
| 2022-12-13 | $7.87 | $7.87 | $7.87 | $7.87 | $7.76 | 400 |
| 2022-12-12 | $7.90 | $7.90 | $7.90 | $7.90 | $7.79 | 0 |
| 2022-12-09 | $7.90 | $7.90 | $7.90 | $7.90 | $7.79 | 488 |
| 2022-12-08 | $7.97 | $7.97 | $7.97 | $7.97 | $7.86 | 0 |
| 2022-12-07 | $7.97 | $7.97 | $7.97 | $7.97 | $7.86 | 0 |
| 2022-12-06 | $7.93 | $7.97 | $7.93 | $7.97 | $7.86 | 1,208 |
| 2022-12-05 | $8.04 | $8.04 | $8.04 | $8.04 | $7.93 | 200 |
| 2022-12-02 | $7.96 | $7.96 | $7.96 | $7.96 | $7.84 | 20 |
| 2022-12-01 | $7.96 | $7.96 | $7.96 | $7.96 | $7.84 | 0 |
| 2022-11-30 | $7.96 | $7.96 | $7.96 | $7.96 | $7.84 | 0 |
| 2022-11-29 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 0 |
| 2022-11-28 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 5 |
| 2022-11-25 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 400 |
| 2022-11-23 | $7.94 | $7.94 | $7.91 | $7.91 | $7.91 | 1,181 |
| 2022-11-22 | $8.49 | $8.49 | $8.49 | $8.49 | $8.49 | 0 |
| 2022-11-21 | $8.49 | $8.49 | $8.49 | $8.49 | $8.49 | 0 |
| 2022-11-18 | $8.49 | $8.49 | $8.49 | $8.49 | $8.49 | 0 |
| 2022-11-17 | $8.49 | $8.49 | $8.49 | $8.49 | $8.49 | 604 |
| 2022-11-16 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 0 |
| 2022-11-15 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 0 |
| 2022-11-14 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 334 |
| 2022-11-11 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
| 2022-11-10 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
| 2022-11-09 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 1 |
| 2022-11-08 | $7.91 | $7.95 | $7.91 | $7.95 | $7.95 | 368 |
| 2022-11-07 | $7.83 | $7.83 | $7.83 | $7.83 | $7.83 | 0 |
| 2022-11-04 | $7.83 | $7.83 | $7.83 | $7.83 | $7.83 | 0 |
| 2022-11-03 | $7.83 | $7.83 | $7.83 | $7.83 | $7.83 | 0 |
| 2022-11-02 | $7.87 | $7.87 | $7.83 | $7.83 | $7.83 | 332 |
| 2022-11-01 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 100 |
| 2022-10-31 | $8.04 | $8.04 | $8.04 | $8.04 | $8.04 | 0 |
| 2022-10-28 | $8.04 | $8.04 | $8.04 | $8.04 | $8.04 | 1 |
| 2022-10-27 | $8.04 | $8.04 | $8.04 | $8.04 | $8.04 | 1 |
| 2022-10-26 | $8.04 | $8.04 | $8.04 | $8.04 | $8.04 | 200 |
| 2022-10-25 | $7.94 | $7.97 | $7.94 | $7.97 | $7.97 | 1,671 |
| 2022-10-24 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
| 2022-10-21 | $7.98 | $7.99 | $7.95 | $7.95 | $7.95 | 12,203 |
| 2022-10-20 | $7.97 | $7.97 | $7.97 | $7.97 | $7.97 | 348 |
| 2022-10-19 | $7.91 | $7.91 | $7.91 | $7.91 | $7.91 | 0 |
| 2022-10-18 | $7.91 | $7.91 | $7.91 | $7.91 | $7.91 | 500 |
| 2022-10-17 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 650 |
| 2022-10-14 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 0 |
| 2022-10-13 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 0 |
| 2022-10-12 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 0 |
| 2022-10-11 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 100 |
| 2022-10-10 | $8.16 | $8.16 | $8.16 | $8.16 | $8.16 | 0 |
| 2022-10-07 | $8.16 | $8.16 | $8.16 | $8.16 | $8.16 | 0 |
| 2022-10-06 | $8.16 | $8.16 | $8.16 | $8.16 | $8.16 | 500 |
| 2022-10-05 | $8.12 | $8.26 | $8.12 | $8.26 | $8.26 | 698 |
| 2022-10-04 | $8.12 | $8.30 | $8.12 | $8.30 | $8.30 | 1,853 |
| 2022-10-03 | $7.86 | $7.86 | $7.86 | $7.86 | $7.86 | 0 |
| 2022-09-30 | $7.97 | $7.97 | $7.86 | $7.86 | $7.86 | 1,303 |
| 2022-09-29 | $7.57 | $7.57 | $7.57 | $7.57 | $7.57 | 0 |
| 2022-09-28 | $7.57 | $7.57 | $7.57 | $7.57 | $7.57 | 1,700 |
| 2022-09-27 | $7.37 | $7.37 | $7.37 | $7.37 | $7.37 | 100 |
| 2022-09-26 | $7.43 | $7.43 | $7.43 | $7.43 | $7.43 | 104 |
| 2022-09-23 | $8.41 | $8.41 | $7.43 | $7.43 | $7.43 | 12,905 |
| 2022-09-22 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 1,315 |
| 2022-09-21 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 0 |
| 2022-09-20 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 0 |
| 2022-09-19 | $8.67 | $8.90 | $8.67 | $8.90 | $8.90 | 1,315 |
| 2022-09-16 | $8.88 | $8.88 | $8.85 | $8.85 | $8.85 | 3,450 |
| 2022-09-15 | $9.34 | $9.34 | $9.34 | $9.34 | $9.34 | 1 |
| 2022-09-14 | $9.34 | $9.34 | $9.34 | $9.34 | $9.34 | 0 |
| 2022-09-13 | $9.34 | $9.34 | $9.34 | $9.34 | $9.23 | 900 |
| 2022-09-12 | $8.99 | $8.99 | $8.99 | $8.99 | $8.88 | 1 |
| 2022-09-09 | $8.99 | $8.99 | $8.99 | $8.99 | $8.88 | 0 |
| 2022-09-08 | $8.99 | $8.99 | $8.99 | $8.99 | $8.88 | 500 |
| 2022-09-07 | $9.20 | $9.20 | $9.20 | $9.20 | $9.09 | 382 |
| 2022-09-06 | $9.26 | $9.26 | $9.26 | $9.26 | $9.14 | 0 |
| 2022-09-02 | $9.26 | $9.26 | $9.26 | $9.26 | $9.14 | 0 |
| 2022-09-01 | $9.26 | $9.26 | $9.26 | $9.26 | $9.14 | 200 |
| 2022-08-31 | $9.51 | $9.51 | $9.51 | $9.51 | $9.39 | 0 |
| 2022-08-30 | $9.51 | $9.51 | $9.51 | $9.51 | $9.39 | 0 |
| 2022-08-29 | $9.51 | $9.51 | $9.51 | $9.51 | $9.39 | 0 |
| 2022-08-26 | $9.51 | $9.51 | $9.51 | $9.51 | $9.39 | 0 |
| 2022-08-25 | $9.51 | $9.51 | $9.51 | $9.51 | $9.39 | 495 |
| 2022-08-24 | $9.42 | $9.42 | $9.42 | $9.42 | $9.30 | 119 |
| 2022-08-23 | $9.73 | $9.73 | $9.73 | $9.73 | $9.62 | 133 |
| 2022-08-22 | $9.73 | $9.73 | $9.73 | $9.73 | $9.61 | 14 |
| 2022-08-19 | $9.66 | $9.73 | $9.66 | $9.73 | $9.61 | 707 |
| 2022-08-18 | $9.85 | $9.85 | $9.85 | $9.85 | $9.73 | 1,101 |
| 2022-08-17 | $9.94 | $9.94 | $9.94 | $9.94 | $9.82 | 0 |
| 2022-08-16 | $9.74 | $9.94 | $9.74 | $9.94 | $9.82 | 1,533 |
| 2022-08-15 | $9.97 | $10.05 | $9.97 | $10.05 | $9.93 | 1,295 |
| 2022-08-12 | $10.08 | $10.09 | $10.08 | $10.09 | $9.97 | 1,756 |
| 2022-08-11 | $10.16 | $10.17 | $10.16 | $10.17 | $10.04 | 1,711 |
| 2022-08-10 | $9.91 | $10.05 | $9.91 | $10.05 | $9.92 | 436 |
| 2022-08-09 | $9.78 | $9.78 | $9.78 | $9.78 | $9.66 | 818 |
| 2022-08-08 | $9.91 | $9.91 | $9.91 | $9.91 | $9.79 | 0 |
| 2022-08-05 | $9.91 | $9.91 | $9.91 | $9.91 | $9.79 | 688 |
| 2022-08-04 | $10.25 | $10.25 | $10.25 | $10.25 | $10.13 | 0 |
| 2022-08-03 | $10.25 | $10.25 | $10.25 | $10.25 | $10.13 | 0 |
| 2022-08-02 | $10.23 | $10.25 | $10.17 | $10.25 | $10.13 | 400 |
| 2022-08-01 | $10.42 | $10.42 | $10.42 | $10.42 | $10.29 | 0 |
| 2022-07-29 | $10.42 | $10.42 | $10.42 | $10.42 | $10.29 | 1 |
| 2022-07-28 | $10.42 | $10.42 | $10.42 | $10.42 | $10.29 | 0 |
| 2022-07-27 | $10.42 | $10.42 | $10.42 | $10.42 | $10.29 | 100 |
| 2022-07-26 | $9.47 | $9.47 | $9.47 | $9.47 | $9.36 | 0 |
| 2022-07-25 | $9.47 | $9.47 | $9.47 | $9.47 | $9.36 | 0 |
| 2022-07-22 | $9.47 | $9.47 | $9.47 | $9.47 | $9.36 | 0 |
| 2022-07-21 | $9.47 | $9.47 | $9.47 | $9.47 | $9.36 | 500 |
| 2022-07-20 | $9.42 | $9.42 | $9.42 | $9.42 | $9.31 | 0 |
| 2022-07-19 | $9.42 | $9.42 | $9.42 | $9.42 | $9.31 | 1,000 |
| 2022-07-18 | $8.99 | $8.99 | $8.99 | $8.99 | $8.88 | 0 |
| 2022-07-15 | $8.99 | $8.99 | $8.99 | $8.99 | $8.88 | 0 |
| 2022-07-14 | $8.99 | $8.99 | $8.99 | $8.99 | $8.88 | 1,000 |
| 2022-07-13 | $9.65 | $9.65 | $9.65 | $9.65 | $9.53 | 0 |
| 2022-07-12 | $9.65 | $9.65 | $9.65 | $9.65 | $9.53 | 50 |
| 2022-07-11 | $9.65 | $9.65 | $9.65 | $9.65 | $9.53 | 0 |
| 2022-07-08 | $9.65 | $9.65 | $9.65 | $9.65 | $9.53 | 0 |
| 2022-07-07 | $9.65 | $9.65 | $9.65 | $9.65 | $9.53 | 0 |
| 2022-07-06 | $9.65 | $9.65 | $9.65 | $9.65 | $9.53 | 200 |
| 2022-07-05 | $9.48 | $9.48 | $9.48 | $9.48 | $9.37 | 0 |
| 2022-07-01 | $9.48 | $9.48 | $9.48 | $9.48 | $9.37 | 0 |
| 2022-06-30 | $9.48 | $9.48 | $9.48 | $9.48 | $9.37 | 0 |
| 2022-06-29 | $9.48 | $9.48 | $9.48 | $9.48 | $9.37 | 0 |
| 2022-06-28 | $9.48 | $9.48 | $9.48 | $9.48 | $9.37 | 11 |
| 2022-06-27 | $9.48 | $9.48 | $9.48 | $9.48 | $9.37 | 0 |
| 2022-06-24 | $9.46 | $9.52 | $9.46 | $9.48 | $9.37 | 3,799 |
| 2022-06-23 | $10.23 | $10.23 | $10.23 | $10.23 | $10.10 | 0 |
| 2022-06-22 | $10.20 | $10.23 | $10.20 | $10.23 | $10.10 | 248 |
| 2022-06-21 | $9.75 | $9.75 | $9.75 | $9.75 | $9.63 | 35 |
| 2022-06-17 | $9.62 | $9.93 | $9.62 | $9.75 | $9.63 | 7,129 |
| 2022-06-16 | $10.22 | $10.22 | $10.22 | $10.22 | $10.10 | 100 |
| 2022-06-15 | $10.68 | $10.68 | $10.68 | $10.68 | $10.55 | 0 |
| 2022-06-14 | $10.68 | $10.68 | $10.68 | $10.68 | $10.55 | 101 |
| 2022-06-13 | $11.72 | $11.72 | $11.72 | $11.72 | $11.46 | 0 |
| 2022-06-10 | $11.72 | $11.72 | $11.72 | $11.72 | $11.46 | 0 |
| 2022-06-09 | $11.72 | $11.72 | $11.72 | $11.72 | $11.46 | 0 |
| 2022-06-08 | $11.72 | $11.72 | $11.72 | $11.72 | $11.46 | 0 |
| 2022-06-07 | $11.67 | $11.72 | $11.67 | $11.72 | $11.46 | 200 |
| 2022-06-06 | $11.75 | $11.75 | $11.41 | $11.41 | $11.16 | 2,042 |
| 2022-06-03 | $12.08 | $12.08 | $12.08 | $12.08 | $11.81 | 227 |
| 2022-06-02 | $12.10 | $12.10 | $12.10 | $12.10 | $11.83 | 0 |
| 2022-06-01 | $12.10 | $12.10 | $12.10 | $12.10 | $11.83 | 1,000 |
| 2022-05-31 | $11.92 | $11.92 | $11.92 | $11.92 | $11.66 | 1,000 |
| 2022-05-27 | $10.83 | $10.83 | $10.83 | $10.83 | $10.59 | 0 |
| 2022-05-26 | $10.83 | $10.83 | $10.83 | $10.83 | $10.59 | 54 |
| 2022-05-25 | $10.83 | $10.83 | $10.83 | $10.83 | $10.59 | 0 |
| 2022-05-24 | $10.84 | $10.84 | $10.83 | $10.83 | $10.59 | 354 |
| 2022-05-23 | $10.80 | $10.80 | $10.80 | $10.80 | $10.56 | 45 |
| 2022-05-20 | $11.90 | $11.90 | $10.80 | $10.80 | $10.56 | 703 |
| 2022-05-19 | $10.91 | $10.91 | $10.63 | $10.90 | $10.66 | 3,248 |
| 2022-05-18 | $11.03 | $11.03 | $11.03 | $11.03 | $10.79 | 0 |
| 2022-05-17 | $10.62 | $11.12 | $10.62 | $11.03 | $10.79 | 13,500 |
| 2022-05-16 | $10.60 | $10.62 | $10.53 | $10.62 | $10.39 | 1,138 |
| 2022-05-13 | $10.59 | $10.62 | $10.59 | $10.62 | $10.39 | 3,800 |
| 2022-05-12 | $10.27 | $10.27 | $10.27 | $10.27 | $10.04 | 0 |
| 2022-05-11 | $10.27 | $10.27 | $10.27 | $10.27 | $10.04 | 0 |
| 2022-05-10 | $10.27 | $10.27 | $10.27 | $10.27 | $10.04 | 100 |
| 2022-05-09 | $11.09 | $11.09 | $11.09 | $11.09 | $10.85 | 931 |
| 2022-05-06 | $11.80 | $11.80 | $11.80 | $11.80 | $11.54 | 0 |
| 2022-05-05 | $11.85 | $11.85 | $11.75 | $11.80 | $11.54 | 1,606 |
| 2022-05-04 | $11.77 | $11.89 | $11.77 | $11.89 | $11.62 | 490 |
| 2022-05-03 | $12.09 | $12.11 | $12.09 | $12.11 | $11.84 | 1,900 |
| 2022-05-02 | $12.16 | $12.16 | $11.80 | $11.80 | $11.54 | 1,540 |
| 2022-04-29 | $12.08 | $12.15 | $12.06 | $12.15 | $11.88 | 585 |
| 2022-04-28 | $12.11 | $12.11 | $12.11 | $12.11 | $11.85 | 127 |
| 2022-04-27 | $12.90 | $12.90 | $12.90 | $12.90 | $12.62 | 800 |
| 2022-04-26 | $12.64 | $12.64 | $12.64 | $12.64 | $12.36 | 0 |
| 2022-04-25 | $13.15 | $13.15 | $12.64 | $12.64 | $12.36 | 436 |
| 2022-04-22 | $13.16 | $13.16 | $13.06 | $13.06 | $12.77 | 1,153 |
| 2022-04-21 | $13.48 | $13.48 | $13.34 | $13.34 | $13.04 | 1,998 |
| 2022-04-20 | $13.43 | $13.43 | $13.38 | $13.38 | $13.09 | 1,661 |
| 2022-04-19 | $13.48 | $13.48 | $13.48 | $13.48 | $13.18 | 1,857 |
| 2022-04-18 | $13.45 | $13.47 | $13.45 | $13.47 | $13.17 | 1,000 |
| 2022-04-14 | $13.49 | $13.49 | $13.49 | $13.49 | $13.19 | 124 |
| 2022-04-13 | $13.33 | $13.39 | $13.33 | $13.39 | $13.09 | 1,100 |
| 2022-04-12 | $13.46 | $13.46 | $13.46 | $13.46 | $13.16 | 401 |
| 2022-04-11 | $13.72 | $13.72 | $13.34 | $13.34 | $13.05 | 600 |
| 2022-04-08 | $13.61 | $13.61 | $13.61 | $13.61 | $13.61 | 573 |
| 2022-04-07 | $13.72 | $13.72 | $13.71 | $13.71 | $13.71 | 616 |
| 2022-04-06 | $14.20 | $14.20 | $13.74 | $13.85 | $13.85 | 1,432 |
| 2022-04-05 | $14.22 | $14.22 | $14.22 | $14.22 | $14.22 | 296 |
| 2022-04-04 | $14.04 | $14.04 | $14.01 | $14.01 | $14.01 | 3,113 |
| 2022-04-01 | $13.96 | $13.96 | $13.70 | $13.79 | $13.79 | 5,264 |
| 2022-03-31 | $13.94 | $13.94 | $13.94 | $13.94 | $13.94 | 1,000 |
| 2022-03-30 | $13.73 | $13.73 | $13.73 | $13.73 | $13.73 | 438 |
| 2022-03-29 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 150 |
| 2022-03-28 | $13.48 | $13.48 | $13.27 | $13.47 | $13.47 | 4,879 |
| 2022-03-25 | $13.77 | $13.77 | $13.76 | $13.76 | $13.76 | 2,296 |
| 2022-03-24 | $13.99 | $14.14 | $13.87 | $14.00 | $14.00 | 3,699 |
| 2022-03-23 | $13.58 | $13.61 | $13.58 | $13.61 | $13.50 | 548 |
| 2022-03-22 | $13.11 | $13.11 | $13.11 | $13.11 | $13.00 | 3,276 |
| 2022-03-21 | $13.10 | $13.11 | $13.02 | $13.11 | $13.00 | 3,276 |
| 2022-03-18 | $13.00 | $13.03 | $13.00 | $13.03 | $12.92 | 476 |
| 2022-03-17 | $12.08 | $12.08 | $12.08 | $12.08 | $11.98 | 0 |
| 2022-03-16 | $12.08 | $12.08 | $12.08 | $12.08 | $11.98 | 410 |
| 2022-03-15 | $12.65 | $12.71 | $12.64 | $12.64 | $12.54 | 586 |
| 2022-03-14 | $12.91 | $12.92 | $12.83 | $12.83 | $12.73 | 2,970 |
| 2022-03-11 | $12.92 | $12.92 | $12.92 | $12.92 | $12.82 | 0 |
| 2022-03-10 | $12.78 | $12.92 | $12.78 | $12.92 | $12.82 | 219 |
| 2022-03-09 | $12.76 | $12.80 | $12.73 | $12.80 | $12.69 | 11,244 |
| 2022-03-08 | $12.46 | $12.46 | $12.46 | $12.46 | $12.36 | 302 |
| 2022-03-07 | $12.84 | $12.90 | $12.49 | $12.49 | $12.39 | 2,956 |
| 2022-03-04 | $12.40 | $12.91 | $12.40 | $12.91 | $12.81 | 466 |
| 2022-03-03 | $12.34 | $12.44 | $12.34 | $12.44 | $12.34 | 422 |
| 2022-03-02 | $11.87 | $11.90 | $11.87 | $11.90 | $11.81 | 300 |
| 2022-03-01 | $11.35 | $11.35 | $11.35 | $11.35 | $11.26 | 0 |
| 2022-02-28 | $11.35 | $11.35 | $11.35 | $11.35 | $11.26 | 0 |
| 2022-02-25 | $11.35 | $11.35 | $11.35 | $11.35 | $11.26 | 0 |
| 2022-02-24 | $11.35 | $11.35 | $11.35 | $11.35 | $11.26 | 0 |
| 2022-02-23 | $11.35 | $11.35 | $11.35 | $11.35 | $11.26 | 0 |
| 2022-02-22 | $11.35 | $11.35 | $11.35 | $11.35 | $11.26 | 0 |
| 2022-02-18 | $11.35 | $11.35 | $11.35 | $11.35 | $11.26 | 0 |
| 2022-02-17 | $11.35 | $11.35 | $11.35 | $11.35 | $11.26 | 0 |
| 2022-02-16 | $11.35 | $11.35 | $11.35 | $11.35 | $11.26 | 0 |
| 2022-02-15 | $11.35 | $11.35 | $11.35 | $11.35 | $11.26 | 0 |
| 2022-02-14 | $11.35 | $11.35 | $11.35 | $11.35 | $11.26 | 0 |
| 2022-02-11 | $11.35 | $11.35 | $11.35 | $11.35 | $11.26 | 0 |
| 2022-02-10 | $11.35 | $11.35 | $11.35 | $11.35 | $11.26 | 0 |
| 2022-02-09 | $11.35 | $11.35 | $11.35 | $11.35 | $11.26 | 0 |
| 2022-02-08 | $11.45 | $11.45 | $11.35 | $11.35 | $11.26 | 2,800 |
| 2022-02-07 | $11.55 | $11.55 | $11.55 | $11.55 | $11.46 | 0 |
| 2022-02-04 | $11.55 | $11.55 | $11.55 | $11.55 | $11.46 | 0 |
| 2022-02-03 | $11.61 | $11.61 | $11.55 | $11.55 | $11.46 | 750 |
| 2022-02-02 | $11.60 | $11.60 | $11.60 | $11.60 | $11.51 | 400 |
| 2022-02-01 | $11.59 | $11.59 | $11.59 | $11.59 | $11.50 | 200 |
| 2022-01-31 | $11.59 | $11.59 | $11.59 | $11.59 | $11.50 | 400 |
| 2022-01-28 | $11.15 | $11.15 | $11.15 | $11.15 | $11.06 | 0 |
| 2022-01-27 | $11.15 | $11.15 | $11.15 | $11.15 | $11.06 | 0 |
| 2022-01-26 | $11.15 | $11.15 | $11.15 | $11.15 | $11.06 | 1 |
| 2022-01-25 | $11.15 | $11.15 | $11.15 | $11.15 | $11.06 | 0 |
| 2022-01-24 | $11.25 | $11.25 | $11.15 | $11.15 | $11.06 | 624 |
| 2022-01-21 | $11.62 | $11.62 | $11.62 | $11.62 | $11.53 | 0 |
| 2022-01-20 | $11.55 | $11.62 | $11.55 | $11.62 | $11.53 | 3,053 |
| 2022-01-19 | $11.54 | $11.56 | $11.50 | $11.50 | $11.41 | 1,925 |
| 2022-01-18 | $11.20 | $11.20 | $11.20 | $11.20 | $11.11 | 0 |
| 2022-01-14 | $11.20 | $11.20 | $11.20 | $11.20 | $11.11 | 0 |
| 2022-01-13 | $11.20 | $11.20 | $11.20 | $11.20 | $11.11 | 0 |
| 2022-01-12 | $11.20 | $11.20 | $11.20 | $11.20 | $11.11 | 0 |
| 2022-01-11 | $11.20 | $11.20 | $11.20 | $11.20 | $11.11 | 175 |
| 2022-01-10 | $11.20 | $11.20 | $11.20 | $11.20 | $11.11 | 175 |
| 2022-01-07 | $11.10 | $11.10 | $11.10 | $11.10 | $11.01 | 0 |
| 2022-01-06 | $11.10 | $11.10 | $11.10 | $11.10 | $11.01 | 0 |
| 2022-01-05 | $11.10 | $11.10 | $11.10 | $11.10 | $11.01 | 100 |
| 2022-01-04 | $11.20 | $11.23 | $11.06 | $11.09 | $11.00 | 2,625 |
| 2022-01-03 | $11.15 | $11.15 | $11.15 | $11.15 | $11.06 | 0 |
| 2021-12-31 | $11.15 | $11.15 | $11.15 | $11.15 | $11.06 | 0 |
| 2021-12-30 | $11.15 | $11.15 | $11.15 | $11.15 | $11.06 | 204 |
| 2021-12-29 | $11.07 | $11.11 | $11.07 | $11.11 | $11.02 | 759 |
| 2021-12-28 | $9.79 | $9.79 | $9.79 | $9.79 | $9.71 | 0 |
| 2021-12-27 | $9.79 | $11.89 | $9.79 | $9.79 | $9.71 | 1,541 |
| 2021-12-23 | $11.09 | $11.09 | $11.09 | $11.09 | $11.00 | 0 |
| 2021-12-22 | $11.09 | $11.09 | $11.08 | $11.09 | $11.00 | 1,326 |
| 2021-12-21 | $10.90 | $10.90 | $10.90 | $10.90 | $10.81 | 0 |
| 2021-12-20 | $10.90 | $10.90 | $10.90 | $10.90 | $10.81 | 0 |
| 2021-12-17 | $10.89 | $10.99 | $10.89 | $10.90 | $10.81 | 8,614 |
| 2021-12-16 | $11.01 | $11.01 | $11.01 | $11.01 | $10.93 | 0 |
| 2021-12-15 | $11.01 | $11.01 | $11.01 | $11.01 | $10.93 | 0 |
| 2021-12-14 | $11.01 | $11.01 | $11.01 | $11.01 | $10.93 | 1,000 |
| 2021-12-13 | $11.25 | $11.25 | $11.25 | $11.25 | $11.07 | 0 |
| 2021-12-10 | $11.25 | $11.25 | $11.25 | $11.25 | $11.07 | 0 |
| 2021-12-09 | $11.25 | $11.25 | $11.25 | $11.25 | $11.07 | 0 |
| 2021-12-08 | $11.35 | $11.35 | $11.25 | $11.25 | $11.07 | 1,400 |
| 2021-12-07 | $11.21 | $11.21 | $11.21 | $11.21 | $11.03 | 0 |
| 2021-12-06 | $11.05 | $11.21 | $11.05 | $11.21 | $11.03 | 1,220 |
| 2021-12-03 | $11.14 | $11.14 | $11.14 | $11.14 | $10.96 | 218 |
| 2021-12-02 | $11.08 | $11.08 | $11.08 | $11.08 | $10.90 | 1,029 |
| 2021-12-01 | $11.18 | $11.18 | $11.18 | $11.18 | $10.99 | 2 |
| 2021-11-30 | $11.18 | $11.18 | $11.18 | $11.18 | $10.99 | 1,000 |
| 2021-11-29 | $11.68 | $11.68 | $11.68 | $11.68 | $11.49 | 0 |
| 2021-11-26 | $11.68 | $11.68 | $11.68 | $11.68 | $11.49 | 0 |
| 2021-11-24 | $11.68 | $11.68 | $11.68 | $11.68 | $11.49 | 0 |
| 2021-11-23 | $11.68 | $11.68 | $11.68 | $11.68 | $11.49 | 0 |
| 2021-11-22 | $11.68 | $11.68 | $11.68 | $11.68 | $11.49 | 0 |
| 2021-11-19 | $11.68 | $11.68 | $11.68 | $11.68 | $11.49 | 0 |
| 2021-11-18 | $11.68 | $11.68 | $11.68 | $11.68 | $11.49 | 127 |
| 2021-11-17 | $11.79 | $11.79 | $11.79 | $11.79 | $11.60 | 0 |
| 2021-11-16 | $11.79 | $11.79 | $11.79 | $11.79 | $11.60 | 924 |
| 2021-11-15 | $11.45 | $11.93 | $11.45 | $11.93 | $11.74 | 6,137 |
| 2021-11-12 | $11.45 | $11.45 | $11.45 | $11.45 | $11.26 | 3,000 |
| 2021-11-11 | $11.45 | $11.45 | $11.45 | $11.45 | $11.26 | 0 |
| 2021-11-10 | $11.45 | $11.45 | $11.45 | $11.45 | $11.26 | 3,000 |
| 2021-11-09 | $11.66 | $11.66 | $11.66 | $11.66 | $11.47 | 100 |
| 2021-11-08 | $11.68 | $11.68 | $11.68 | $11.68 | $11.49 | 580 |
| 2021-11-05 | $11.72 | $11.72 | $11.72 | $11.72 | $11.53 | 2 |
| 2021-11-04 | $11.71 | $11.72 | $11.71 | $11.72 | $11.53 | 1,697 |
| 2021-11-03 | $11.69 | $11.78 | $11.66 | $11.78 | $11.59 | 3,287 |
| 2021-11-02 | $11.63 | $11.63 | $11.63 | $11.63 | $11.44 | 0 |
| 2021-11-01 | $11.63 | $11.63 | $11.63 | $11.63 | $11.44 | 0 |
| 2021-10-29 | $11.63 | $11.63 | $11.63 | $11.63 | $11.44 | 0 |
| 2021-10-28 | $11.63 | $11.63 | $11.63 | $11.63 | $11.44 | 1,000 |
| 2021-10-27 | $11.69 | $11.69 | $11.69 | $11.69 | $11.50 | 111 |
| 2021-10-26 | $11.62 | $11.69 | $11.62 | $11.69 | $11.49 | 622 |
| 2021-10-25 | $11.57 | $11.57 | $11.57 | $11.57 | $11.38 | 0 |
| 2021-10-22 | $11.76 | $11.76 | $11.57 | $11.57 | $11.38 | 752 |
| 2021-10-21 | $11.77 | $11.77 | $11.77 | $11.77 | $11.57 | 193 |
| 2021-10-20 | $11.82 | $11.89 | $11.82 | $11.89 | $11.69 | 895 |
| 2021-10-19 | $11.71 | $11.71 | $11.71 | $11.71 | $11.52 | 0 |
| 2021-10-18 | $11.71 | $11.71 | $11.71 | $11.71 | $11.52 | 0 |
| 2021-10-15 | $11.71 | $11.71 | $11.71 | $11.71 | $11.52 | 0 |
| 2021-10-14 | $11.71 | $11.71 | $11.71 | $11.71 | $11.52 | 0 |
| 2021-10-13 | $11.71 | $11.71 | $11.71 | $11.71 | $11.52 | 600 |
| 2021-10-12 | $12.91 | $12.91 | $12.91 | $12.91 | $12.70 | 0 |
| 2021-10-11 | $12.91 | $12.91 | $12.91 | $12.91 | $12.70 | 524 |
| 2021-10-08 | $11.83 | $11.83 | $11.83 | $11.83 | $11.63 | 0 |
| 2021-10-07 | $11.83 | $11.83 | $11.83 | $11.83 | $11.63 | 0 |
| 2021-10-06 | $11.83 | $11.83 | $11.83 | $11.83 | $11.63 | 1 |
| 2021-10-05 | $11.83 | $11.83 | $11.83 | $11.83 | $11.63 | 0 |
| 2021-10-04 | $11.83 | $11.83 | $11.83 | $11.83 | $11.63 | 29 |
| 2021-10-01 | $11.83 | $11.83 | $11.83 | $11.83 | $11.63 | 100 |
| 2021-09-30 | $11.87 | $11.87 | $11.87 | $11.87 | $11.68 | 200 |
| 2021-09-29 | $11.07 | $11.07 | $11.07 | $11.07 | $10.89 | 0 |
| 2021-09-28 | $11.07 | $11.07 | $11.07 | $11.07 | $10.89 | 0 |
| 2021-09-27 | $11.07 | $11.07 | $11.07 | $11.07 | $10.89 | 0 |
| 2021-09-24 | $11.07 | $11.07 | $11.07 | $11.07 | $10.89 | 279 |
| 2021-09-23 | $10.75 | $10.75 | $10.75 | $10.75 | $10.58 | 700 |
| 2021-09-22 | $10.67 | $10.67 | $10.67 | $10.67 | $10.50 | 200 |
| 2021-09-21 | $10.26 | $10.26 | $10.26 | $10.26 | $10.09 | 100 |
| 2021-09-20 | $10.28 | $10.28 | $10.18 | $10.18 | $10.01 | 9,200 |
| 2021-09-17 | $10.64 | $10.64 | $10.64 | $10.64 | $10.47 | 0 |
| 2021-09-16 | $10.64 | $10.64 | $10.64 | $10.64 | $10.47 | 0 |
| 2021-09-15 | $10.50 | $10.65 | $10.50 | $10.64 | $10.47 | 5,729 |
| 2021-09-14 | $10.36 | $10.43 | $10.36 | $10.43 | $10.26 | 900 |
| 2021-09-13 | $10.05 | $10.05 | $10.05 | $10.05 | $9.80 | 1,100 |
| 2021-09-10 | $9.93 | $9.93 | $9.93 | $9.93 | $9.68 | 0 |
| 2021-09-09 | $9.93 | $9.93 | $9.93 | $9.93 | $9.68 | 750 |
| 2021-09-08 | $9.93 | $9.93 | $9.93 | $9.93 | $9.68 | 0 |
| 2021-09-07 | $9.93 | $9.93 | $9.93 | $9.93 | $9.68 | 620 |
| 2021-09-03 | $9.75 | $9.75 | $9.75 | $9.75 | $9.51 | 200 |
| 2021-09-02 | $9.82 | $9.82 | $9.82 | $9.82 | $9.57 | 1,000 |
| 2021-09-01 | $9.91 | $9.91 | $9.91 | $9.91 | $9.66 | 4 |
| 2021-08-31 | $9.91 | $9.91 | $9.91 | $9.91 | $9.66 | 303 |
| 2021-08-30 | $9.87 | $9.87 | $9.87 | $9.87 | $9.62 | 0 |
| 2021-08-27 | $9.87 | $9.87 | $9.87 | $9.87 | $9.62 | 0 |
| 2021-08-26 | $9.87 | $9.87 | $9.87 | $9.87 | $9.62 | 0 |
| 2021-08-25 | $9.87 | $9.87 | $9.87 | $9.87 | $9.62 | 0 |
| 2021-08-24 | $9.87 | $9.87 | $9.87 | $9.87 | $9.62 | 0 |
| 2021-08-23 | $9.85 | $9.91 | $9.85 | $9.87 | $9.62 | 6,100 |
| 2021-08-20 | $9.29 | $9.92 | $9.10 | $9.92 | $9.67 | 3,649 |
| 2021-08-19 | $9.25 | $9.28 | $8.78 | $9.09 | $8.87 | 3,005 |
| 2021-08-18 | $9.76 | $9.76 | $9.76 | $9.76 | $9.51 | 0 |
| 2021-08-17 | $9.76 | $9.76 | $9.76 | $9.76 | $9.51 | 0 |
| 2021-08-16 | $9.85 | $9.85 | $9.76 | $9.76 | $9.51 | 650 |
| 2021-08-13 | $9.97 | $9.97 | $9.97 | $9.97 | $9.72 | 0 |
| 2021-08-12 | $9.97 | $9.97 | $9.97 | $9.97 | $9.72 | 0 |
| 2021-08-11 | $9.97 | $9.97 | $9.97 | $9.97 | $9.72 | 0 |
| 2021-08-10 | $9.97 | $9.97 | $9.97 | $9.97 | $9.72 | 0 |
| 2021-08-09 | $9.97 | $9.97 | $9.97 | $9.97 | $9.72 | 0 |
| 2021-08-06 | $10.06 | $10.06 | $9.90 | $9.97 | $9.72 | 2,138 |
| 2021-08-05 | $9.89 | $9.89 | $9.89 | $9.89 | $9.64 | 1,000 |
| 2021-08-04 | $9.98 | $9.98 | $9.98 | $9.98 | $9.73 | 478 |
| 2021-08-03 | $10.13 | $10.13 | $10.13 | $10.13 | $9.88 | 0 |
| 2021-08-02 | $10.13 | $10.13 | $10.13 | $10.13 | $9.88 | 226 |
| 2021-07-30 | $10.11 | $10.13 | $10.10 | $10.13 | $9.88 | 434 |
| 2021-07-29 | $10.31 | $10.34 | $10.31 | $10.33 | $10.07 | 800 |
| 2021-07-28 | $10.33 | $10.33 | $10.33 | $10.33 | $10.07 | 0 |
| 2021-07-27 | $10.32 | $10.33 | $10.32 | $10.33 | $10.07 | 800 |
| 2021-07-26 | $10.47 | $10.47 | $10.47 | $10.47 | $10.21 | 1,000 |
| 2021-07-23 | $10.40 | $10.55 | $10.40 | $10.55 | $10.28 | 1,413 |
| 2021-07-22 | $10.37 | $10.37 | $10.37 | $10.37 | $10.11 | 1,000 |
| 2021-07-21 | $10.40 | $10.46 | $10.40 | $10.46 | $10.20 | 800 |
| 2021-07-20 | $10.63 | $10.63 | $10.63 | $10.63 | $10.37 | 0 |
| 2021-07-19 | $10.63 | $10.63 | $10.63 | $10.63 | $10.37 | 0 |
| 2021-07-16 | $10.72 | $10.72 | $10.58 | $10.63 | $10.37 | 1,004 |
| 2021-07-15 | $10.58 | $10.66 | $10.58 | $10.66 | $10.40 | 953 |
| 2021-07-14 | $10.72 | $10.72 | $10.72 | $10.72 | $10.45 | 0 |
| 2021-07-13 | $10.72 | $10.72 | $10.72 | $10.72 | $10.45 | 0 |
| 2021-07-12 | $10.72 | $10.72 | $10.72 | $10.72 | $10.45 | 0 |
| 2021-07-09 | $10.76 | $10.76 | $10.72 | $10.72 | $10.45 | 600 |
| 2021-07-08 | $10.82 | $10.82 | $10.82 | $10.82 | $10.55 | 2 |
| 2021-07-07 | $10.82 | $10.82 | $10.82 | $10.82 | $10.55 | 0 |
| 2021-07-06 | $10.82 | $10.82 | $10.82 | $10.82 | $10.55 | 0 |
| 2021-07-02 | $10.80 | $10.82 | $10.80 | $10.82 | $10.55 | 1,600 |
| 2021-07-01 | $10.78 | $10.78 | $10.78 | $10.78 | $10.51 | 0 |
| 2021-06-30 | $10.78 | $10.78 | $10.78 | $10.78 | $10.51 | 0 |
| 2021-06-29 | $10.78 | $10.78 | $10.78 | $10.78 | $10.51 | 0 |
| 2021-06-28 | $10.78 | $10.78 | $10.78 | $10.78 | $10.51 | 27 |
| 2021-06-25 | $10.78 | $10.78 | $10.78 | $10.78 | $10.51 | 27 |
| 2021-06-24 | $10.78 | $10.78 | $10.78 | $10.78 | $10.51 | 0 |
| 2021-06-23 | $10.78 | $10.78 | $10.78 | $10.78 | $10.51 | 0 |
| 2021-06-22 | $10.78 | $10.78 | $10.78 | $10.78 | $10.51 | 0 |
| 2021-06-21 | $10.84 | $10.84 | $10.78 | $10.78 | $10.51 | 778 |
| 2021-06-18 | $11.07 | $11.07 | $11.07 | $11.07 | $10.79 | 0 |
| 2021-06-17 | $11.07 | $11.07 | $11.07 | $11.07 | $10.79 | 0 |
| 2021-06-16 | $11.07 | $11.07 | $11.07 | $11.07 | $10.79 | 0 |
| 2021-06-15 | $11.07 | $11.07 | $11.07 | $11.07 | $10.79 | 0 |
| 2021-06-14 | $11.07 | $11.07 | $11.07 | $11.07 | $10.79 | 500 |
| 2021-06-11 | $11.33 | $11.33 | $11.33 | $11.33 | $10.96 | 0 |
| 2021-06-10 | $11.33 | $11.33 | $11.33 | $11.33 | $10.96 | 0 |
| 2021-06-09 | $11.34 | $11.35 | $11.33 | $11.33 | $10.96 | 858 |
| 2021-06-08 | $11.26 | $11.26 | $11.26 | $11.26 | $10.90 | 0 |
| 2021-06-07 | $11.26 | $11.26 | $11.26 | $11.26 | $10.90 | 500 |
| 2021-06-04 | $11.19 | $11.19 | $11.19 | $11.19 | $10.83 | 0 |
| 2021-06-03 | $11.13 | $11.19 | $11.13 | $11.19 | $10.83 | 1,152 |
| 2021-06-02 | $11.18 | $11.18 | $11.18 | $11.18 | $10.82 | 1,145 |
| 2021-06-01 | $11.05 | $11.05 | $11.05 | $11.05 | $10.69 | 0 |
| 2021-05-28 | $11.05 | $11.05 | $11.05 | $11.05 | $10.69 | 269 |
| 2021-05-27 | $11.04 | $11.13 | $11.04 | $11.13 | $10.77 | 1,005 |
| 2021-05-26 | $11.34 | $11.34 | $11.34 | $11.34 | $10.97 | 0 |
| 2021-05-25 | $11.34 | $11.34 | $11.34 | $11.34 | $10.97 | 0 |
| 2021-05-24 | $11.34 | $11.34 | $11.34 | $11.34 | $10.97 | 500 |
| 2021-05-21 | $11.24 | $11.34 | $11.24 | $11.34 | $10.97 | 1,429 |
| 2021-05-20 | $11.08 | $11.08 | $11.08 | $11.08 | $10.72 | 487 |
| 2021-05-19 | $11.08 | $11.08 | $11.07 | $11.07 | $10.71 | 800 |
| 2021-05-18 | $11.14 | $11.22 | $11.14 | $11.22 | $10.86 | 1,170 |
| 2021-05-17 | $10.96 | $11.18 | $10.96 | $11.18 | $10.82 | 1,623 |
| 2021-05-14 | $11.12 | $11.12 | $11.12 | $11.12 | $10.76 | 1,000 |
| 2021-05-13 | $10.87 | $10.87 | $10.87 | $10.87 | $10.52 | 500 |
| 2021-05-12 | $10.67 | $10.85 | $10.67 | $10.85 | $10.50 | 1,105 |
| 2021-05-11 | $10.81 | $10.88 | $10.79 | $10.88 | $10.53 | 1,905 |
| 2021-05-10 | $10.73 | $10.73 | $10.73 | $10.73 | $10.38 | 0 |
| 2021-05-07 | $10.73 | $10.73 | $10.73 | $10.73 | $10.38 | 0 |
| 2021-05-06 | $10.71 | $10.73 | $10.67 | $10.73 | $10.38 | 948 |
| 2021-05-05 | $10.69 | $10.69 | $10.69 | $10.69 | $10.34 | 100 |
| 2021-05-04 | $10.62 | $10.62 | $10.62 | $10.62 | $10.28 | 0 |
| 2021-05-03 | $10.62 | $10.62 | $10.62 | $10.62 | $10.28 | 1,380 |
| 2021-04-30 | $10.57 | $10.69 | $10.57 | $10.69 | $10.34 | 2,100 |
| 2021-04-29 | $10.67 | $10.67 | $10.67 | $10.67 | $10.32 | 100 |
| 2021-04-28 | $10.65 | $10.65 | $10.65 | $10.65 | $10.31 | 100 |
| 2021-04-27 | $10.62 | $10.70 | $10.60 | $10.70 | $10.35 | 2,352 |
| 2021-04-26 | $10.68 | $10.68 | $10.68 | $10.68 | $10.34 | 100 |
| 2021-04-23 | $10.63 | $10.65 | $10.63 | $10.65 | $10.31 | 436 |
| 2021-04-22 | $10.37 | $10.64 | $10.37 | $10.58 | $10.24 | 1,000 |
| 2021-04-21 | $10.44 | $10.48 | $10.44 | $10.48 | $10.14 | 450 |
| 2021-04-20 | $10.48 | $10.49 | $10.33 | $10.49 | $10.15 | 1,289 |
| 2021-04-19 | $10.69 | $10.70 | $10.35 | $10.66 | $10.32 | 3,890 |
| 2021-04-16 | $10.80 | $11.12 | $10.80 | $11.08 | $10.72 | 1,508 |
| 2021-04-15 | $10.59 | $10.75 | $10.59 | $10.72 | $10.38 | 3,989 |
| 2021-04-14 | $10.60 | $10.66 | $10.60 | $10.66 | $10.32 | 400 |
| 2021-04-13 | $10.70 | $10.70 | $10.70 | $10.70 | $10.35 | 100 |
| 2021-04-12 | $10.65 | $10.65 | $10.65 | $10.65 | $10.31 | 1,080 |
| 2021-04-09 | $10.10 | $10.82 | $10.10 | $10.82 | $10.47 | 5,978 |
| 2021-04-08 | $9.95 | $10.00 | $9.95 | $10.00 | $9.67 | 3,100 |
| 2021-04-07 | $9.63 | $9.63 | $9.63 | $9.63 | $9.32 | 0 |
| 2021-04-06 | $9.63 | $9.63 | $9.63 | $9.63 | $9.32 | 0 |
| 2021-04-05 | $9.60 | $9.63 | $9.60 | $9.63 | $9.32 | 852 |
| 2021-04-01 | $9.64 | $9.66 | $9.51 | $9.54 | $9.23 | 967 |
| 2021-03-31 | $8.95 | $8.95 | $8.95 | $8.95 | $8.66 | 0 |
| 2021-03-30 | $8.88 | $9.00 | $8.88 | $8.95 | $8.66 | 2,500 |
| 2021-03-29 | $8.70 | $8.74 | $8.70 | $8.74 | $8.45 | 1,000 |
| 2021-03-26 | $8.68 | $8.68 | $8.66 | $8.66 | $8.38 | 2,300 |
| 2021-03-25 | $8.66 | $8.66 | $8.59 | $8.65 | $8.37 | 2,600 |
| 2021-03-24 | $8.52 | $8.67 | $8.52 | $8.64 | $8.36 | 2,649 |
| 2021-03-23 | $8.54 | $8.54 | $8.54 | $8.54 | $8.19 | 550 |
| 2021-03-22 | $8.72 | $8.72 | $8.70 | $8.71 | $8.35 | 2,100 |
| 2021-03-19 | $9.00 | $9.00 | $9.00 | $9.00 | $8.63 | 0 |
| 2021-03-18 | $9.00 | $9.00 | $9.00 | $9.00 | $8.63 | 600 |
| 2021-03-17 | $8.85 | $8.85 | $8.85 | $8.85 | $8.49 | 0 |
| 2021-03-16 | $8.73 | $8.85 | $8.73 | $8.85 | $8.49 | 2,600 |
| 2021-03-15 | $8.35 | $8.35 | $8.35 | $8.35 | $8.01 | 0 |
| 2021-03-12 | $8.35 | $8.35 | $8.35 | $8.35 | $8.01 | 250 |
| 2021-03-11 | $8.69 | $8.69 | $8.69 | $8.69 | $8.33 | 100 |
| 2021-03-10 | $7.90 | $7.90 | $7.90 | $7.90 | $7.58 | 0 |
| 2021-03-09 | $7.90 | $7.90 | $7.90 | $7.90 | $7.58 | 5 |
| 2021-03-08 | $7.90 | $7.90 | $7.90 | $7.90 | $7.58 | 0 |
| 2021-03-05 | $7.90 | $7.90 | $7.90 | $7.90 | $7.58 | 0 |
| 2021-03-04 | $7.90 | $7.90 | $7.90 | $7.90 | $7.58 | 0 |
| 2021-03-03 | $7.90 | $7.90 | $7.90 | $7.90 | $7.58 | 0 |
| 2021-03-02 | $7.90 | $7.90 | $7.90 | $7.90 | $7.58 | 0 |
| 2021-03-01 | $7.90 | $7.90 | $7.90 | $7.90 | $7.58 | 4,717 |
| 2021-02-26 | $7.95 | $7.95 | $7.95 | $7.95 | $7.62 | 0 |
| 2021-02-25 | $7.95 | $7.95 | $7.95 | $7.95 | $7.62 | 0 |
| 2021-02-24 | $7.95 | $7.95 | $7.95 | $7.95 | $7.62 | 0 |
| 2021-02-23 | $7.95 | $7.95 | $7.95 | $7.95 | $7.62 | 4,348 |
| 2021-02-22 | $7.89 | $7.89 | $7.89 | $7.89 | $7.57 | 0 |
| 2021-02-19 | $7.89 | $7.89 | $7.89 | $7.89 | $7.57 | 0 |
| 2021-02-18 | $7.89 | $7.89 | $7.89 | $7.89 | $7.57 | 0 |
| 2021-02-17 | $7.92 | $7.92 | $7.89 | $7.89 | $7.57 | 600 |
| 2021-02-16 | $7.75 | $7.75 | $7.75 | $7.75 | $7.43 | 0 |
| 2021-02-12 | $7.75 | $7.75 | $7.75 | $7.75 | $7.43 | 0 |
| 2021-02-11 | $7.75 | $7.75 | $7.75 | $7.75 | $7.43 | 2,500 |
| 2021-02-10 | $8.20 | $8.20 | $8.20 | $8.20 | $7.87 | 0 |
| 2021-02-09 | $8.20 | $8.20 | $8.20 | $8.20 | $7.87 | 0 |
| 2021-02-08 | $8.20 | $8.20 | $8.20 | $8.20 | $7.87 | 0 |
| 2021-02-05 | $8.20 | $8.20 | $8.20 | $8.20 | $7.87 | 366 |
| 2021-02-04 | $8.13 | $8.13 | $8.13 | $8.13 | $7.79 | 0 |
| 2021-02-03 | $7.71 | $8.13 | $7.71 | $8.13 | $7.79 | 2,830 |
| 2021-02-02 | $7.72 | $7.72 | $7.72 | $7.72 | $7.40 | 300 |
| 2021-02-01 | $7.30 | $7.30 | $7.30 | $7.30 | $7.00 | 1,008 |
| 2021-01-29 | $7.35 | $7.50 | $7.35 | $7.50 | $7.19 | 5,645 |
| 2021-01-28 | $7.70 | $7.70 | $7.45 | $7.45 | $7.14 | 1,100 |
| 2021-01-27 | $7.90 | $7.90 | $7.70 | $7.73 | $7.41 | 1,938 |
| 2021-01-26 | $7.95 | $7.95 | $7.95 | $7.95 | $7.62 | 3,175 |
| 2021-01-25 | $7.98 | $7.98 | $7.68 | $7.83 | $7.51 | 5,767 |
| 2021-01-22 | $8.28 | $8.28 | $8.22 | $8.22 | $7.88 | 2,717 |
| 2021-01-21 | $8.48 | $8.48 | $8.37 | $8.46 | $8.11 | 2,240 |
| 2021-01-20 | $8.43 | $8.47 | $8.43 | $8.47 | $8.12 | 4,219 |
| 2021-01-19 | $8.05 | $8.29 | $8.05 | $8.29 | $7.95 | 2,728 |
| 2021-01-15 | $8.04 | $8.15 | $8.04 | $8.15 | $7.82 | 3,674 |
| 2021-01-14 | $7.91 | $7.91 | $7.91 | $7.91 | $7.59 | 0 |
| 2021-01-13 | $7.94 | $7.96 | $7.91 | $7.91 | $7.59 | 4,156 |
| 2021-01-12 | $7.75 | $7.84 | $7.75 | $7.84 | $7.52 | 5,500 |
| 2021-01-11 | $7.50 | $7.68 | $7.50 | $7.65 | $7.34 | 7,340 |
| 2021-01-08 | $7.40 | $7.41 | $7.36 | $7.40 | $7.10 | 5,200 |
| 2021-01-07 | $7.25 | $7.27 | $7.25 | $7.27 | $6.97 | 600 |
| 2021-01-06 | $7.09 | $7.09 | $7.09 | $7.09 | $6.80 | 102 |
| 2021-01-05 | $6.98 | $6.98 | $6.88 | $6.92 | $6.64 | 3,100 |
| 2021-01-04 | $7.37 | $7.37 | $6.86 | $6.86 | $6.58 | 3,498 |
| 2020-12-31 | $7.50 | $7.50 | $7.41 | $7.43 | $7.13 | 1,115 |
| 2020-12-30 | $6.88 | $7.50 | $6.88 | $7.50 | $7.19 | 8,695 |
| 2020-12-29 | $6.43 | $6.70 | $6.43 | $6.64 | $6.37 | 9,550 |
| 2020-12-28 | $6.06 | $6.06 | $6.06 | $6.06 | $5.81 | 0 |
| 2020-12-24 | $6.06 | $6.06 | $6.06 | $6.06 | $5.81 | 0 |
| 2020-12-23 | $6.06 | $6.06 | $6.06 | $6.06 | $5.81 | 1,000 |
| 2020-12-22 | $6.40 | $6.40 | $6.40 | $6.40 | $6.14 | 0 |
| 2020-12-21 | $6.40 | $6.40 | $6.40 | $6.40 | $6.14 | 6 |
| 2020-12-18 | $6.40 | $6.40 | $6.40 | $6.40 | $6.14 | 0 |
| 2020-12-17 | $6.40 | $6.40 | $6.40 | $6.40 | $6.14 | 0 |
| 2020-12-16 | $6.42 | $6.42 | $6.40 | $6.40 | $6.14 | 1,000 |
| 2020-12-15 | $6.35 | $6.35 | $6.35 | $6.35 | $6.08 | 1 |
| 2020-12-14 | $6.35 | $6.35 | $6.35 | $6.35 | $6.08 | 0 |
| 2020-12-11 | $6.35 | $6.35 | $6.35 | $6.35 | $6.03 | 500 |
| 2020-12-10 | $6.22 | $6.22 | $6.22 | $6.22 | $5.91 | 0 |
| 2020-12-09 | $6.22 | $6.22 | $6.22 | $6.22 | $5.91 | 0 |
| 2020-12-08 | $6.22 | $6.22 | $6.22 | $6.22 | $5.91 | 300 |
| 2020-12-07 | $6.35 | $6.35 | $6.35 | $6.35 | $6.03 | 100 |
| 2020-12-04 | $6.06 | $6.06 | $6.06 | $6.06 | $5.76 | 0 |
| 2020-12-03 | $6.06 | $6.06 | $6.06 | $6.06 | $5.76 | 0 |
| 2020-12-02 | $6.06 | $6.06 | $6.06 | $6.06 | $5.76 | 0 |
| 2020-12-01 | $6.06 | $6.06 | $6.06 | $6.06 | $5.76 | 0 |
| 2020-11-30 | $6.06 | $6.06 | $6.06 | $6.06 | $5.76 | 200 |
| 2020-11-27 | $6.13 | $6.13 | $6.13 | $6.13 | $5.82 | 0 |
| 2020-11-25 | $6.13 | $6.13 | $6.13 | $6.13 | $5.82 | 0 |
| 2020-11-24 | $6.13 | $6.13 | $6.13 | $6.13 | $5.82 | 200 |
| 2020-11-23 | $5.56 | $5.56 | $5.56 | $5.56 | $5.28 | 25 |
| 2020-11-20 | $5.56 | $5.56 | $5.56 | $5.56 | $5.28 | 0 |
| 2020-11-19 | $5.56 | $5.56 | $5.56 | $5.56 | $5.28 | 0 |
| 2020-11-18 | $5.56 | $5.56 | $5.56 | $5.56 | $5.28 | 125 |
| 2020-11-17 | $5.54 | $5.54 | $5.54 | $5.54 | $5.26 | 175 |
| 2020-11-16 | $5.24 | $5.24 | $5.24 | $5.24 | $4.97 | 0 |
| 2020-11-13 | $5.24 | $5.24 | $5.24 | $5.24 | $4.97 | 3 |
| 2020-11-12 | $5.55 | $5.55 | $5.24 | $5.24 | $4.97 | 400 |
| 2020-11-11 | $5.05 | $5.36 | $5.05 | $5.36 | $5.09 | 400 |
| 2020-11-10 | $4.57 | $4.57 | $4.57 | $4.57 | $4.34 | 0 |
| 2020-11-09 | $4.57 | $4.57 | $4.57 | $4.57 | $4.34 | 8 |
| 2020-11-06 | $4.57 | $4.57 | $4.57 | $4.57 | $4.34 | 0 |
| 2020-11-05 | $4.57 | $4.57 | $4.57 | $4.57 | $4.34 | 0 |
| 2020-11-04 | $4.57 | $4.57 | $4.57 | $4.57 | $4.34 | 0 |
| 2020-11-03 | $4.57 | $4.57 | $4.57 | $4.57 | $4.34 | 0 |
| 2020-11-02 | $4.57 | $4.57 | $4.57 | $4.57 | $4.34 | 0 |
| 2020-10-30 | $4.57 | $4.57 | $4.57 | $4.57 | $4.34 | 0 |
| 2020-10-29 | $4.57 | $4.57 | $4.57 | $4.57 | $4.34 | 0 |
| 2020-10-28 | $4.57 | $4.57 | $4.57 | $4.57 | $4.34 | 0 |
| 2020-10-27 | $4.57 | $4.57 | $4.57 | $4.57 | $4.34 | 0 |
| 2020-10-26 | $4.57 | $4.57 | $4.57 | $4.57 | $4.34 | 0 |
| 2020-10-23 | $4.57 | $4.57 | $4.57 | $4.57 | $4.34 | 0 |
| 2020-10-22 | $4.57 | $4.57 | $4.57 | $4.57 | $4.34 | 0 |
| 2020-10-21 | $4.57 | $4.57 | $4.57 | $4.57 | $4.34 | 0 |
| 2020-10-20 | $4.57 | $4.57 | $4.57 | $4.57 | $4.34 | 0 |
| 2020-10-19 | $4.57 | $4.57 | $4.57 | $4.57 | $4.34 | 0 |
| 2020-10-16 | $4.57 | $4.57 | $4.57 | $4.57 | $4.34 | 0 |
| 2020-10-15 | $4.57 | $4.57 | $4.57 | $4.57 | $4.34 | 60 |
| 2020-10-14 | $4.57 | $4.57 | $4.57 | $4.57 | $4.34 | 0 |
| 2020-10-13 | $4.57 | $4.57 | $4.57 | $4.57 | $4.34 | 0 |
| 2020-10-12 | $4.57 | $4.57 | $4.57 | $4.57 | $4.34 | 0 |
| 2020-10-09 | $4.57 | $4.57 | $4.57 | $4.57 | $4.34 | 3,360 |
| 2020-10-08 | $4.55 | $4.56 | $4.55 | $4.55 | $4.32 | 20,825 |
| 2020-10-07 | $4.74 | $4.74 | $4.74 | $4.74 | $4.50 | 0 |
| 2020-10-06 | $4.74 | $4.74 | $4.74 | $4.74 | $4.50 | 0 |
| 2020-10-05 | $4.74 | $4.74 | $4.74 | $4.74 | $4.50 | 0 |
| 2020-10-02 | $4.74 | $4.74 | $4.74 | $4.74 | $4.50 | 0 |
| 2020-10-01 | $4.74 | $4.74 | $4.74 | $4.74 | $4.50 | 0 |
| 2020-09-30 | $4.74 | $4.74 | $4.74 | $4.74 | $4.50 | 0 |
| 2020-09-29 | $4.74 | $4.74 | $4.74 | $4.74 | $4.50 | 0 |
| 2020-09-28 | $4.74 | $4.74 | $4.74 | $4.74 | $4.50 | 0 |
| 2020-09-25 | $4.74 | $4.74 | $4.74 | $4.74 | $4.50 | 0 |
| 2020-09-24 | $4.74 | $4.74 | $4.74 | $4.74 | $4.50 | 0 |
| 2020-09-23 | $4.74 | $4.74 | $4.74 | $4.74 | $4.50 | 0 |
| 2020-09-22 | $4.74 | $4.74 | $4.74 | $4.74 | $4.50 | 8 |
| 2020-09-21 | $4.74 | $4.74 | $4.74 | $4.74 | $4.50 | 175 |
| 2020-09-18 | $4.15 | $4.15 | $4.15 | $4.15 | $3.94 | 0 |
| 2020-09-17 | $4.15 | $4.15 | $4.15 | $4.15 | $3.94 | 0 |
| 2020-09-16 | $4.15 | $4.15 | $4.15 | $4.15 | $3.94 | 0 |
| 2020-09-15 | $4.15 | $4.15 | $4.15 | $4.15 | $3.94 | 0 |
| 2020-09-14 | $4.15 | $4.15 | $4.15 | $4.15 | $3.94 | 0 |
| 2020-09-11 | $4.15 | $4.15 | $4.15 | $4.15 | $3.88 | 0 |
| 2020-09-10 | $4.15 | $4.15 | $4.15 | $4.15 | $3.88 | 0 |
| 2020-09-09 | $4.15 | $4.15 | $4.15 | $4.15 | $3.88 | 0 |
| 2020-09-08 | $4.15 | $4.15 | $4.15 | $4.15 | $3.88 | 575 |
| 2020-09-04 | $4.98 | $4.98 | $4.98 | $4.98 | $4.67 | 2,000 |
| 2020-09-03 | $5.04 | $5.04 | $5.04 | $5.04 | $4.71 | 0 |
| 2020-09-02 | $5.04 | $5.04 | $5.04 | $5.04 | $4.71 | 5,000 |
| 2020-09-01 | $5.07 | $5.07 | $5.07 | $5.07 | $4.74 | 0 |
| 2020-08-31 | $5.07 | $5.07 | $5.07 | $5.07 | $4.74 | 1,875 |
| 2020-08-28 | $5.07 | $5.07 | $5.07 | $5.07 | $4.75 | 1,500 |
| 2020-08-27 | $5.30 | $5.30 | $5.30 | $5.30 | $4.96 | 0 |
| 2020-08-26 | $5.30 | $5.30 | $5.30 | $5.30 | $4.96 | 0 |
| 2020-08-25 | $5.30 | $5.30 | $5.30 | $5.30 | $4.96 | 400 |
| 2020-08-24 | $5.29 | $5.29 | $5.29 | $5.29 | $4.95 | 400 |
| 2020-08-21 | $5.63 | $5.63 | $5.63 | $5.63 | $5.27 | 0 |
| 2020-08-20 | $5.63 | $5.63 | $5.63 | $5.63 | $5.27 | 0 |
| 2020-08-19 | $5.63 | $5.63 | $5.63 | $5.63 | $5.27 | 0 |
| 2020-08-18 | $5.63 | $5.63 | $5.63 | $5.63 | $5.27 | 0 |
| 2020-08-17 | $5.68 | $5.68 | $5.68 | $5.68 | $5.32 | 2,600 |
| 2020-08-14 | $5.68 | $5.68 | $5.68 | $5.68 | $5.32 | 0 |
| 2020-08-13 | $5.68 | $5.68 | $5.68 | $5.68 | $5.32 | 2,600 |
| 2020-08-12 | $5.65 | $5.65 | $5.65 | $5.65 | $5.29 | 0 |
| 2020-08-11 | $5.65 | $5.65 | $5.65 | $5.65 | $5.29 | 2,000 |
| 2020-08-10 | $5.67 | $5.67 | $5.67 | $5.67 | $5.31 | 900 |
| 2020-08-07 | $5.91 | $5.91 | $5.91 | $5.91 | $5.53 | 0 |
| 2020-08-06 | $5.91 | $5.91 | $5.91 | $5.91 | $5.53 | 0 |
| 2020-08-05 | $5.91 | $5.91 | $5.91 | $5.91 | $5.53 | 0 |
| 2020-08-04 | $5.91 | $5.91 | $5.91 | $5.91 | $5.53 | 0 |
| 2020-08-03 | $5.91 | $5.91 | $5.91 | $5.91 | $5.53 | 1 |
| 2020-07-31 | $5.91 | $5.91 | $5.91 | $5.91 | $5.53 | 0 |
| 2020-07-30 | $5.91 | $5.91 | $5.91 | $5.91 | $5.53 | 0 |
| 2020-07-29 | $5.91 | $5.91 | $5.91 | $5.91 | $5.53 | 0 |
| 2020-07-28 | $5.91 | $5.91 | $5.91 | $5.91 | $5.53 | 0 |
| 2020-07-27 | $5.91 | $5.91 | $5.91 | $5.91 | $5.53 | 0 |
| 2020-07-24 | $5.91 | $5.91 | $5.91 | $5.91 | $5.53 | 0 |
| 2020-07-23 | $5.91 | $5.91 | $5.91 | $5.91 | $5.53 | 200 |
| 2020-07-22 | $5.92 | $5.92 | $5.91 | $5.91 | $5.53 | 200 |
| 2020-07-16 | $5.00 | $5.00 | $5.00 | $5.00 | $4.68 | 25 |
| 2020-06-26 | $5.00 | $5.00 | $5.00 | $5.00 | $4.68 | 104 |
| 2020-06-22 | $5.99 | $5.99 | $5.99 | $5.99 | $5.61 | 75 |
| 2020-06-17 | $5.99 | $5.99 | $5.99 | $5.99 | $5.61 | 100 |
| 2020-06-05 | $5.98 | $5.98 | $5.98 | $5.98 | $5.59 | 600 |
| 2020-06-03 | $5.03 | $5.03 | $5.03 | $5.03 | $4.71 | 950 |
| 2020-06-02 | $5.61 | $5.61 | $5.61 | $5.61 | $5.25 | 44 |
| 2020-05-29 | $5.61 | $5.61 | $5.61 | $5.61 | $5.25 | 61 |
| 2020-05-27 | $5.75 | $5.75 | $5.46 | $5.61 | $5.25 | 1,300 |
| 2020-05-26 | $5.61 | $5.61 | $5.61 | $5.61 | $5.25 | 2,000 |
| 2020-05-21 | $5.00 | $5.00 | $5.00 | $5.00 | $4.68 | 5 |
| 2020-05-19 | $5.00 | $5.00 | $5.00 | $5.00 | $4.68 | 43 |
| 2020-04-29 | $5.00 | $5.00 | $5.00 | $5.00 | $4.68 | 400 |
| 2020-04-24 | $5.00 | $5.00 | $5.00 | $5.00 | $4.68 | 25 |
| 2020-04-09 | $5.13 | $5.13 | $5.00 | $5.00 | $4.68 | 932 |
| 2020-04-06 | $5.11 | $5.20 | $5.04 | $5.04 | $4.72 | 7,004 |
| 2020-03-10 | $8.70 | $8.70 | $8.70 | $8.70 | $8.14 | 1,800 |
| 2020-03-09 | $8.50 | $8.50 | $8.50 | $8.50 | $7.95 | 2,300 |
| 2020-03-06 | $8.97 | $8.97 | $8.97 | $8.97 | $8.39 | 400 |
| 2020-03-04 | $9.27 | $9.27 | $9.27 | $9.27 | $8.68 | 100 |
| 2020-03-03 | $9.28 | $9.29 | $9.28 | $9.29 | $8.69 | 3,300 |
| 2020-03-02 | $9.28 | $9.28 | $9.28 | $9.28 | $8.68 | 2,000 |
| 2020-02-28 | $9.07 | $9.07 | $9.07 | $9.07 | $8.49 | 400 |
| 2020-02-11 | $9.66 | $9.66 | $9.66 | $9.66 | $9.04 | 10 |
| 2020-02-06 | $9.72 | $9.72 | $9.66 | $9.66 | $9.04 | 6,980 |
| 2020-01-10 | $10.07 | $10.07 | $10.07 | $10.07 | $9.42 | 24 |
| 2019-12-24 | $10.07 | $10.07 | $10.07 | $10.07 | $9.42 | 10 |
| 2019-12-18 | $10.07 | $10.07 | $10.07 | $10.07 | $9.42 | 400 |
| 2019-12-16 | $10.02 | $10.02 | $10.02 | $10.02 | $9.38 | 300 |
| 2019-12-12 | $9.96 | $9.96 | $9.95 | $9.96 | $9.32 | 2,300 |
| 2019-12-11 | $9.95 | $9.95 | $9.95 | $9.95 | $9.31 | 100 |
| 2019-11-08 | $9.12 | $9.12 | $9.12 | $9.12 | $8.54 | 2,000 |
| 2019-10-31 | $9.49 | $9.49 | $9.49 | $9.49 | $8.88 | 100 |
| 2019-10-15 | $9.39 | $9.39 | $9.39 | $9.39 | $8.79 | 145 |
| 2019-10-10 | $9.35 | $9.35 | $9.35 | $9.35 | $8.75 | 182 |
| 2019-09-26 | $9.33 | $9.34 | $9.33 | $9.34 | $8.74 | 532 |
| 2019-08-27 | $8.97 | $8.97 | $8.97 | $8.97 | $8.40 | 2,500 |
| 2019-08-26 | $8.98 | $8.99 | $8.98 | $8.99 | $8.41 | 500 |
| 2019-08-23 | $9.00 | $9.00 | $9.00 | $9.00 | $8.42 | 9,300 |
| 2019-08-20 | $8.97 | $9.00 | $8.97 | $9.00 | $8.42 | 700 |
| 2019-08-07 | $9.49 | $9.49 | $9.49 | $9.49 | $8.88 | 25 |
| 2019-08-06 | $9.43 | $9.50 | $9.43 | $9.49 | $8.88 | 11,020 |
| 2019-07-31 | $10.27 | $10.27 | $10.27 | $10.27 | $9.61 | 1,000 |
| 2019-07-29 | $10.03 | $10.06 | $10.03 | $10.06 | $9.41 | 1,000 |
| 2019-07-15 | $10.02 | $10.02 | $10.02 | $10.02 | $9.38 | 2,000 |
| 2019-07-11 | $10.15 | $10.15 | $10.15 | $10.15 | $9.50 | 1,500 |
| 2019-07-05 | $9.62 | $9.62 | $9.62 | $9.62 | $9.00 | 40 |
| 2019-06-26 | $9.70 | $9.70 | $9.62 | $9.62 | $9.00 | 3,430 |
| 2019-06-25 | $9.72 | $9.72 | $9.72 | $9.72 | $9.09 | 100 |
| 2019-06-21 | $10.00 | $10.00 | $10.00 | $10.00 | $9.36 | 20 |
| 2019-06-20 | $10.00 | $10.00 | $10.00 | $10.00 | $9.36 | 100 |
| 2019-06-12 | $9.94 | $9.94 | $9.93 | $9.94 | $9.30 | 1,600 |
| 2019-06-10 | $10.00 | $10.00 | $10.00 | $10.00 | $9.36 | 2,600 |
| 2019-06-07 | $9.99 | $9.99 | $9.99 | $9.99 | $9.35 | 400 |
| 2019-06-05 | $10.15 | $10.34 | $10.15 | $10.34 | $9.68 | 3,300 |
| 2019-05-14 | $10.00 | $10.00 | $10.00 | $10.00 | $9.36 | 30 |
| 2019-05-07 | $10.00 | $10.00 | $10.00 | $10.00 | $9.36 | 300 |
| 2019-05-03 | $10.22 | $10.22 | $10.22 | $10.22 | $9.57 | 25 |
| 2019-05-02 | $10.22 | $10.22 | $10.22 | $10.22 | $9.57 | 1,000 |
| 2019-04-30 | $10.23 | $10.23 | $10.23 | $10.23 | $9.57 | 4,200 |
| 2019-04-24 | $10.35 | $10.35 | $10.35 | $10.35 | $9.69 | 512 |
| 2019-04-23 | $10.38 | $10.38 | $10.38 | $10.38 | $9.71 | 150 |
| 2019-04-16 | $9.83 | $9.83 | $9.83 | $9.83 | $9.20 | 25 |
| 2019-04-11 | $9.83 | $9.83 | $9.83 | $9.83 | $9.20 | 300 |
| 2019-04-10 | $9.83 | $9.83 | $9.83 | $9.83 | $9.20 | 700 |
| 2019-04-09 | $9.86 | $9.86 | $9.84 | $9.84 | $9.21 | 11,100 |
| 2019-04-08 | $9.87 | $9.87 | $9.87 | $9.87 | $9.24 | 300 |
| 2019-04-05 | $9.87 | $9.87 | $9.87 | $9.87 | $9.24 | 3,900 |
| 2019-04-02 | $9.85 | $9.85 | $9.85 | $9.85 | $9.22 | 200 |
| 2019-03-14 | $9.82 | $9.83 | $9.82 | $9.83 | $9.20 | 3,000 |
| 2019-02-06 | $9.67 | $9.67 | $9.48 | $9.48 | $8.87 | 3,000 |
| 2019-02-01 | $9.69 | $9.69 | $9.69 | $9.69 | $9.07 | 295 |
| 2019-01-31 | $9.67 | $9.67 | $9.67 | $9.67 | $9.05 | 1,000 |
| 2019-01-28 | $9.67 | $9.67 | $9.67 | $9.67 | $9.05 | 200 |
| 2019-01-23 | $9.68 | $9.68 | $9.67 | $9.67 | $9.05 | 1,700 |
| 2019-01-22 | $9.72 | $9.72 | $9.72 | $9.72 | $9.09 | 1,900 |
| 2019-01-18 | $9.74 | $9.74 | $9.74 | $9.74 | $9.12 | 100 |
| 2019-01-15 | $9.80 | $9.80 | $9.80 | $9.80 | $9.17 | 1,400 |
| 2019-01-14 | $9.81 | $9.81 | $9.81 | $9.81 | $9.18 | 1,800 |
| 2018-12-27 | $9.07 | $9.07 | $9.07 | $9.07 | $8.49 | 160 |
| 2018-12-20 | $9.62 | $9.62 | $9.62 | $9.62 | $9.00 | 1,200 |
| 2018-12-18 | $9.63 | $9.63 | $9.62 | $9.62 | $9.00 | 3,800 |
| 2018-12-17 | $9.40 | $9.41 | $9.40 | $9.41 | $8.80 | 5,500 |
| 2018-11-28 | $9.75 | $9.75 | $9.62 | $9.66 | $9.04 | 3,500 |
| 2018-11-20 | $9.86 | $9.86 | $9.85 | $9.85 | $9.22 | 1,800 |
| 2018-11-16 | $10.39 | $10.49 | $10.39 | $10.49 | $9.82 | 300 |
| 2018-11-07 | $10.60 | $10.60 | $10.60 | $10.60 | $9.92 | 1,000 |
| 2018-11-05 | $10.82 | $10.82 | $10.82 | $10.82 | $10.12 | 1,000 |
| 2018-10-09 | $10.82 | $10.82 | $10.82 | $10.82 | $10.13 | 2,800 |
| 2018-09-20 | $11.01 | $11.01 | $11.01 | $11.01 | $10.30 | 612 |
| 2018-09-17 | $11.00 | $11.00 | $10.98 | $10.98 | $10.28 | 5,400 |
| 2018-09-10 | $10.98 | $10.99 | $10.98 | $10.99 | $10.28 | 1,200 |
| 2018-09-07 | $11.05 | $11.05 | $11.04 | $11.04 | $10.33 | 2,000 |
| 2018-09-05 | $11.23 | $11.23 | $10.96 | $10.97 | $10.27 | 1,800 |
| 2018-07-30 | $11.00 | $11.00 | $11.00 | $11.00 | $10.29 | 100 |
| 2018-07-24 | $10.97 | $10.97 | $10.97 | $10.97 | $10.27 | 1,000 |
| 2018-07-19 | $11.07 | $11.07 | $11.07 | $11.07 | $10.36 | 500 |
| 2018-06-11 | $11.46 | $11.46 | $11.45 | $11.45 | $10.71 | 1,000 |
| 2018-06-08 | $11.60 | $11.60 | $11.51 | $11.51 | $10.77 | 2,000 |
| 2018-06-06 | $11.74 | $11.74 | $11.57 | $11.57 | $10.83 | 2,000 |
| 2018-05-14 | $12.00 | $12.06 | $12.00 | $12.01 | $11.24 | 1,700 |
| 2018-04-27 | $11.19 | $11.20 | $11.19 | $11.20 | $10.48 | 200 |
| 2018-04-26 | $11.20 | $11.20 | $11.20 | $11.20 | $10.48 | 2,100 |
| 2018-04-25 | $11.15 | $11.15 | $11.15 | $11.15 | $10.43 | 200 |
| 2018-04-24 | $11.19 | $11.19 | $11.19 | $11.19 | $10.48 | 2,000 |
| 2018-04-23 | $11.70 | $11.70 | $11.70 | $11.70 | $10.95 | 350 |
| 2018-04-20 | $11.55 | $11.55 | $11.55 | $11.55 | $10.81 | 200 |
| 2018-04-18 | $11.55 | $11.55 | $11.55 | $11.55 | $10.81 | 100 |
| 2018-04-16 | $11.70 | $11.83 | $11.70 | $11.81 | $11.06 | 5,650 |
| 2018-04-13 | $11.56 | $11.56 | $11.56 | $11.56 | $10.82 | 1,000 |
| 2018-04-11 | $11.63 | $11.71 | $11.63 | $11.71 | $10.96 | 9,160 |
| 2018-04-06 | $11.19 | $11.19 | $11.19 | $11.19 | $10.47 | 400 |
| 2018-04-04 | $11.37 | $11.37 | $11.37 | $11.37 | $10.64 | 200 |
| 2018-02-28 | $11.04 | $11.04 | $11.04 | $11.04 | $10.34 | 25,137 |
| 2018-02-07 | $11.71 | $11.71 | $11.71 | $11.71 | $10.96 | 25 |
| 2018-01-22 | $11.71 | $11.71 | $11.71 | $11.71 | $10.96 | 60 |
| 2018-01-18 | $11.71 | $11.71 | $11.71 | $11.71 | $10.96 | 3,000 |
| 2018-01-03 | $11.71 | $11.71 | $11.71 | $11.71 | $10.96 | 50 |
| 2017-12-08 | $11.78 | $11.81 | $11.78 | $11.81 | $11.05 | 3,300 |
| 2017-12-05 | $12.01 | $12.05 | $12.01 | $12.04 | $11.27 | 3,048 |
| 2017-12-04 | $12.36 | $12.36 | $12.36 | $12.36 | $11.57 | 33 |
| 2017-11-03 | $12.36 | $12.36 | $12.36 | $12.36 | $11.57 | 55 |
Melcor Developments Ltd (MODVF) News Headlines
Recent Melcor Developments Ltd (MODVF) News
Similar Companies to Melcor Developments Ltd (MODVF) 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 | -- | -- | -- |