Oyster Enterprises Acquisition Corp - Class A (OSTR) Exchange: NASDAQ
Data as of Nov. 6, 2024
$10.07 ($0.02) 0.15%
Oyster Enterprises Acquisition Corp - Class A - Daily Information
Click for more stock information on Oyster Enterprises Acquisition Corp - Class A.Daily Information | Data |
---|---|
Date | Nov. 6, 2024 |
Open | $10.07 |
Previous Close | $10.07 |
High | $10.07 |
Low | $10.07 |
Adjusted Open | $10.07 |
Previous Adjusted Close | $10.07 |
Adjusted High | $10.07 |
Adjusted Low | $10.07 |
About Oyster Enterprises Acquisition Corp - Class A (OSTR)
Invest in Oyster Enterprises Acquisition Corp - Class A (OSTR)
Historical Stock Data for Oyster Enterprises Acquisition Corp - Class A (OSTR)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2022-12-19 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 730 |
2022-12-16 | $10.05 | $10.06 | $10.03 | $10.06 | $10.06 | 13,992 |
2022-12-15 | $10.06 | $10.06 | $10.05 | $10.06 | $10.06 | 614 |
2022-12-14 | $10.05 | $10.06 | $10.05 | $10.05 | $10.05 | 33,721 |
2022-12-13 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 969 |
2022-12-12 | $10.06 | $10.07 | $10.06 | $10.07 | $10.07 | 24,728 |
2022-12-09 | $10.08 | $10.08 | $10.07 | $10.07 | $10.07 | 27,182 |
2022-12-08 | $10.08 | $10.09 | $10.06 | $10.07 | $10.07 | 142,978 |
2022-12-07 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 1,301 |
2022-12-06 | $10.07 | $10.08 | $10.06 | $10.07 | $10.07 | 137,864 |
2022-12-05 | $10.06 | $10.09 | $10.05 | $10.07 | $10.07 | 93,971 |
2022-12-02 | $10.05 | $10.06 | $10.04 | $10.06 | $10.06 | 144,620 |
2022-12-01 | $10.04 | $10.05 | $10.04 | $10.04 | $10.04 | 43,007 |
2022-11-30 | $10.03 | $10.04 | $10.03 | $10.04 | $10.04 | 94,331 |
2022-11-29 | $10.03 | $10.03 | $10.02 | $10.03 | $10.03 | 5,415 |
2022-11-28 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 500,000 |
2022-11-25 | $10.02 | $10.04 | $10.02 | $10.04 | $10.04 | 3,482 |
2022-11-23 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 14,100 |
2022-11-22 | $10.02 | $10.03 | $10.02 | $10.02 | $10.02 | 1,339,776 |
2022-11-21 | $10.01 | $10.03 | $10.01 | $10.01 | $10.01 | 407,898 |
2022-11-18 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 200 |
2022-11-17 | $10.02 | $10.02 | $9.98 | $10.00 | $10.00 | 156,774 |
2022-11-16 | $9.96 | $10.01 | $9.96 | $10.00 | $10.00 | 456,700 |
2022-11-15 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 125 |
2022-11-14 | $9.98 | $9.98 | $9.96 | $9.96 | $9.96 | 1,661 |
2022-11-11 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 4 |
2022-11-10 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 74,499 |
2022-11-09 | $9.95 | $9.99 | $9.95 | $9.97 | $9.97 | 113,926 |
2022-11-08 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 44,596 |
2022-11-07 | $9.95 | $9.96 | $9.94 | $9.95 | $9.95 | 110,952 |
2022-11-04 | $9.96 | $9.96 | $9.94 | $9.95 | $9.95 | 55,644 |
2022-11-03 | $9.93 | $9.96 | $9.93 | $9.94 | $9.94 | 98,768 |
2022-11-02 | $9.94 | $9.95 | $9.93 | $9.93 | $9.93 | 50,761 |
2022-11-01 | $9.94 | $9.95 | $9.94 | $9.94 | $9.94 | 76,599 |
2022-10-31 | $9.94 | $9.95 | $9.94 | $9.95 | $9.95 | 54,238 |
2022-10-28 | $9.94 | $9.96 | $9.94 | $9.94 | $9.94 | 49,341 |
2022-10-27 | $9.96 | $9.97 | $9.95 | $9.95 | $9.95 | 75,262 |
2022-10-26 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 98 |
2022-10-25 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 50,001 |
2022-10-24 | $9.95 | $9.96 | $9.94 | $9.95 | $9.95 | 5,244 |
2022-10-21 | $9.93 | $9.95 | $9.93 | $9.94 | $9.94 | 607,178 |
2022-10-20 | $9.94 | $9.94 | $9.93 | $9.93 | $9.93 | 36,504 |
2022-10-19 | $9.93 | $9.94 | $9.93 | $9.93 | $9.93 | 1,209 |
2022-10-18 | $9.92 | $9.94 | $9.92 | $9.93 | $9.93 | 647,269 |
2022-10-17 | $9.92 | $9.92 | $9.91 | $9.92 | $9.92 | 33,528 |
2022-10-14 | $9.91 | $9.92 | $9.89 | $9.90 | $9.90 | 1,405,091 |
2022-10-13 | $9.89 | $9.90 | $9.89 | $9.90 | $9.90 | 16,705 |
2022-10-12 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 4 |
2022-10-11 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 109,531 |
2022-10-10 | $9.89 | $9.90 | $9.89 | $9.89 | $9.89 | 41,845 |
2022-10-07 | $9.88 | $9.89 | $9.88 | $9.89 | $9.89 | 21,918 |
2022-10-06 | $9.87 | $9.88 | $9.87 | $9.88 | $9.88 | 10,687 |
2022-10-05 | $9.88 | $9.89 | $9.87 | $9.89 | $9.89 | 11,787 |
2022-10-04 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 104 |
2022-10-03 | $9.88 | $9.88 | $9.86 | $9.86 | $9.86 | 2,643 |
2022-09-30 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 56,301 |
2022-09-29 | $9.87 | $9.89 | $9.87 | $9.87 | $9.87 | 207,364 |
2022-09-28 | $9.87 | $9.87 | $9.86 | $9.87 | $9.87 | 30,470 |
2022-09-27 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 191 |
2022-09-26 | $9.87 | $9.87 | $9.86 | $9.87 | $9.87 | 22,139 |
2022-09-23 | $9.85 | $9.87 | $9.85 | $9.86 | $9.86 | 8,572 |
2022-09-22 | $9.84 | $9.87 | $9.84 | $9.87 | $9.87 | 9,237 |
2022-09-21 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 64 |
2022-09-20 | $9.86 | $9.86 | $9.85 | $9.86 | $9.86 | 22,822 |
2022-09-19 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 4 |
2022-09-16 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 4 |
2022-09-15 | $9.86 | $9.86 | $9.85 | $9.85 | $9.85 | 13,174 |
2022-09-14 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
2022-09-13 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 282 |
2022-09-12 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 5,472 |
2022-09-09 | $9.86 | $9.87 | $9.86 | $9.87 | $9.87 | 5,096 |
2022-09-08 | $9.85 | $9.86 | $9.85 | $9.86 | $9.86 | 16,388 |
2022-09-07 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 7,386 |
2022-09-06 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 7,730 |
2022-09-02 | $9.86 | $9.87 | $9.86 | $9.86 | $9.86 | 7,431 |
2022-09-01 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 200 |
2022-08-31 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 15,654 |
2022-08-30 | $9.84 | $9.86 | $9.84 | $9.85 | $9.85 | 22,965 |
2022-08-29 | $9.85 | $9.86 | $9.84 | $9.86 | $9.86 | 8,203 |
2022-08-26 | $9.87 | $9.88 | $9.86 | $9.87 | $9.87 | 17,262 |
2022-08-25 | $9.85 | $9.86 | $9.85 | $9.86 | $9.86 | 203,141 |
2022-08-24 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 5,846 |
2022-08-23 | $9.88 | $9.89 | $9.84 | $9.89 | $9.89 | 70,600 |
2022-08-22 | $9.86 | $9.88 | $9.85 | $9.87 | $9.87 | 61,057 |
2022-08-19 | $9.88 | $9.88 | $9.85 | $9.87 | $9.87 | 89,269 |
2022-08-18 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
2022-08-17 | $9.88 | $9.88 | $9.87 | $9.88 | $9.88 | 18,828 |
2022-08-16 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 1,840 |
2022-08-15 | $9.88 | $9.88 | $9.87 | $9.88 | $9.88 | 46,489 |
2022-08-12 | $9.88 | $9.88 | $9.86 | $9.87 | $9.87 | 8,846 |
2022-08-11 | $9.88 | $9.88 | $9.86 | $9.86 | $9.86 | 8,815 |
2022-08-10 | $9.86 | $9.87 | $9.85 | $9.86 | $9.86 | 37,438 |
2022-08-09 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 291 |
2022-08-08 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 9,111 |
2022-08-05 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 71 |
2022-08-04 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 53 |
2022-08-03 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 154,600 |
2022-08-02 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 144,572 |
2022-08-01 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 33,306 |
2022-07-29 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 6,961 |
2022-07-28 | $9.86 | $9.87 | $9.86 | $9.86 | $9.86 | 9,834 |
2022-07-27 | $9.85 | $9.86 | $9.85 | $9.86 | $9.86 | 150,645 |
2022-07-26 | $9.86 | $9.86 | $9.84 | $9.85 | $9.85 | 11,900 |
2022-07-25 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 100,023 |
2022-07-22 | $9.84 | $9.86 | $9.84 | $9.85 | $9.85 | 1,013,580 |
2022-07-21 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 56 |
2022-07-20 | $9.84 | $9.85 | $9.83 | $9.83 | $9.83 | 11,304 |
2022-07-19 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
2022-07-18 | $9.84 | $9.84 | $9.80 | $9.82 | $9.82 | 35,186 |
2022-07-15 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 5,158 |
2022-07-14 | $9.82 | $9.83 | $9.82 | $9.82 | $9.82 | 10,421 |
2022-07-13 | $9.81 | $9.83 | $9.81 | $9.82 | $9.82 | 42,289 |
2022-07-12 | $9.82 | $9.82 | $9.81 | $9.81 | $9.81 | 10,860 |
2022-07-11 | $9.82 | $9.83 | $9.82 | $9.83 | $9.83 | 25,069 |
2022-07-08 | $9.82 | $9.83 | $9.82 | $9.83 | $9.83 | 176,743 |
2022-07-07 | $9.82 | $9.83 | $9.82 | $9.83 | $9.83 | 13,200 |
2022-07-06 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 106,145 |
2022-07-05 | $9.81 | $9.81 | $9.80 | $9.80 | $9.80 | 147,524 |
2022-07-01 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 401 |
2022-06-30 | $9.82 | $9.82 | $9.81 | $9.81 | $9.81 | 5,527 |
2022-06-29 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 1 |
2022-06-28 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 5,203 |
2022-06-27 | $9.81 | $9.82 | $9.81 | $9.82 | $9.82 | 3,215 |
2022-06-24 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 4,670 |
2022-06-23 | $9.82 | $9.82 | $9.80 | $9.80 | $9.80 | 28,866 |
2022-06-22 | $9.81 | $9.81 | $9.80 | $9.81 | $9.81 | 25,456 |
2022-06-21 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 22,262 |
2022-06-17 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 41,590 |
2022-06-16 | $9.81 | $9.81 | $9.80 | $9.81 | $9.81 | 58,238 |
2022-06-15 | $9.81 | $9.81 | $9.80 | $9.80 | $9.80 | 921 |
2022-06-14 | $9.81 | $9.81 | $9.79 | $9.80 | $9.80 | 145,041 |
2022-06-13 | $9.81 | $9.82 | $9.80 | $9.81 | $9.81 | 195,912 |
2022-06-10 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 248 |
2022-06-09 | $9.81 | $9.82 | $9.81 | $9.81 | $9.81 | 33,649 |
2022-06-08 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 121 |
2022-06-07 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 2,044 |
2022-06-06 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
2022-06-03 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 2,757 |
2022-06-02 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 12,600 |
2022-06-01 | $9.79 | $9.80 | $9.79 | $9.80 | $9.80 | 15,638 |
2022-05-31 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 434 |
2022-05-27 | $9.81 | $9.81 | $9.80 | $9.80 | $9.80 | 178,097 |
2022-05-26 | $9.80 | $9.80 | $9.79 | $9.79 | $9.79 | 881 |
2022-05-25 | $9.79 | $9.81 | $9.79 | $9.81 | $9.81 | 479 |
2022-05-24 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 6,360 |
2022-05-23 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 426 |
2022-05-20 | $9.79 | $9.81 | $9.79 | $9.79 | $9.79 | 24,399 |
2022-05-19 | $9.84 | $9.84 | $9.78 | $9.80 | $9.80 | 2,412 |
2022-05-18 | $9.78 | $9.83 | $9.78 | $9.78 | $9.78 | 5,061 |
2022-05-17 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 11 |
2022-05-16 | $9.76 | $9.82 | $9.76 | $9.78 | $9.78 | 29,717 |
2022-05-13 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 174,931 |
2022-05-12 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 7,481 |
2022-05-11 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
2022-05-10 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 111,681 |
2022-05-09 | $9.81 | $9.82 | $9.81 | $9.81 | $9.81 | 20,542 |
2022-05-06 | $9.81 | $9.83 | $9.80 | $9.80 | $9.80 | 35,350 |
2022-05-05 | $9.83 | $9.83 | $9.82 | $9.82 | $9.82 | 2,354 |
2022-05-04 | $9.80 | $9.84 | $9.80 | $9.81 | $9.81 | 15,650 |
2022-05-03 | $9.81 | $9.81 | $9.80 | $9.80 | $9.80 | 15,293 |
2022-05-02 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 14,563 |
2022-04-29 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 16 |
2022-04-28 | $9.82 | $9.82 | $9.81 | $9.82 | $9.82 | 5,880 |
2022-04-27 | $9.83 | $9.83 | $9.81 | $9.81 | $9.81 | 821 |
2022-04-26 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 500 |
2022-04-25 | $9.80 | $9.83 | $9.80 | $9.80 | $9.80 | 898 |
2022-04-22 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
2022-04-21 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 18 |
2022-04-20 | $9.81 | $9.81 | $9.80 | $9.80 | $9.80 | 1,020 |
2022-04-19 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 1 |
2022-04-18 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 100 |
2022-04-14 | $9.75 | $9.79 | $9.72 | $9.79 | $9.79 | 310 |
2022-04-13 | $9.81 | $9.82 | $9.80 | $9.82 | $9.82 | 33,437 |
2022-04-12 | $9.81 | $9.83 | $9.81 | $9.82 | $9.82 | 6,826 |
2022-04-11 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 223 |
2022-04-08 | $9.80 | $9.85 | $9.80 | $9.85 | $9.85 | 167,975 |
2022-04-07 | $9.82 | $9.82 | $9.80 | $9.80 | $9.80 | 46,701 |
2022-04-06 | $9.79 | $9.80 | $9.79 | $9.80 | $9.80 | 615 |
2022-04-05 | $9.82 | $9.82 | $9.79 | $9.79 | $9.79 | 21,760 |
2022-04-04 | $9.81 | $9.81 | $9.79 | $9.79 | $9.79 | 839 |
2022-04-01 | $9.79 | $9.80 | $9.79 | $9.80 | $9.80 | 4,007 |
2022-03-31 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 9,586 |
2022-03-30 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
2022-03-29 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 200,516 |
2022-03-28 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 6,355 |
2022-03-25 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 1,457 |
2022-03-24 | $9.77 | $9.79 | $9.77 | $9.79 | $9.79 | 10,073 |
2022-03-23 | $9.78 | $9.80 | $9.78 | $9.79 | $9.79 | 153,703 |
2022-03-22 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 7,140 |
2022-03-21 | $9.77 | $9.78 | $9.77 | $9.78 | $9.78 | 10,536 |
2022-03-18 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 3 |
2022-03-17 | $9.77 | $9.78 | $9.77 | $9.77 | $9.77 | 62,859 |
2022-03-16 | $9.77 | $9.78 | $9.77 | $9.77 | $9.77 | 44,783 |
2022-03-15 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
2022-03-14 | $9.77 | $9.78 | $9.77 | $9.78 | $9.78 | 186,441 |
2022-03-11 | $9.78 | $9.79 | $9.78 | $9.78 | $9.78 | 80,362 |
2022-03-10 | $9.76 | $9.77 | $9.76 | $9.77 | $9.77 | 37,115 |
2022-03-09 | $9.78 | $9.78 | $9.77 | $9.77 | $9.77 | 1,022 |
2022-03-08 | $9.76 | $9.77 | $9.76 | $9.77 | $9.77 | 76,120 |
2022-03-07 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 41,663 |
2022-03-04 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 76,161 |
2022-03-03 | $9.78 | $9.78 | $9.77 | $9.77 | $9.77 | 1,289 |
2022-03-02 | $9.76 | $9.77 | $9.75 | $9.77 | $9.77 | 61,052 |
2022-03-01 | $9.77 | $9.77 | $9.76 | $9.76 | $9.76 | 4,219 |
2022-02-28 | $9.75 | $9.76 | $9.75 | $9.75 | $9.75 | 21,331 |
2022-02-25 | $9.75 | $9.76 | $9.75 | $9.76 | $9.76 | 5,096 |
2022-02-24 | $9.74 | $9.76 | $9.74 | $9.74 | $9.74 | 3,552 |
2022-02-23 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 44 |
2022-02-22 | $9.75 | $9.76 | $9.75 | $9.76 | $9.76 | 13,532 |
2022-02-18 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 15,676 |
2022-02-17 | $9.74 | $9.75 | $9.74 | $9.74 | $9.74 | 10,011 |
2022-02-16 | $9.75 | $9.75 | $9.74 | $9.74 | $9.74 | 2,641 |
2022-02-15 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 351 |
2022-02-14 | $9.74 | $9.75 | $9.74 | $9.75 | $9.75 | 8,103 |
2022-02-11 | $9.73 | $9.75 | $9.73 | $9.74 | $9.74 | 6,961 |
2022-02-10 | $9.74 | $9.75 | $9.74 | $9.74 | $9.74 | 555,661 |
2022-02-09 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 1 |
2022-02-08 | $9.71 | $9.72 | $9.71 | $9.72 | $9.72 | 130,074 |
2022-02-07 | $9.74 | $9.75 | $9.72 | $9.72 | $9.72 | 14,888 |
2022-02-04 | $9.73 | $9.73 | $9.72 | $9.72 | $9.72 | 19,324 |
2022-02-03 | $9.73 | $9.73 | $9.71 | $9.71 | $9.71 | 1,132 |
2022-02-02 | $9.72 | $9.72 | $9.70 | $9.70 | $9.70 | 18,077 |
2022-02-01 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 101,157 |
2022-01-31 | $9.66 | $9.72 | $9.66 | $9.71 | $9.71 | 222,634 |
2022-01-28 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 0 |
2022-01-27 | $9.67 | $9.69 | $9.67 | $9.68 | $9.68 | 1,456 |
2022-01-26 | $9.70 | $9.71 | $9.69 | $9.70 | $9.70 | 59,201 |
2022-01-25 | $9.69 | $9.70 | $9.68 | $9.70 | $9.70 | 5,466 |
2022-01-24 | $9.71 | $9.71 | $9.68 | $9.70 | $9.70 | 5,793 |
2022-01-21 | $9.69 | $9.72 | $9.69 | $9.71 | $9.71 | 8,546 |
2022-01-20 | $9.73 | $9.73 | $9.69 | $9.69 | $9.69 | 6,961 |
2022-01-19 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 759 |
2022-01-18 | $9.71 | $9.72 | $9.68 | $9.70 | $9.70 | 19,336 |
2022-01-14 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 43 |
2022-01-13 | $9.72 | $9.72 | $9.70 | $9.72 | $9.72 | 23,486 |
2022-01-12 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 10 |
2022-01-11 | $9.74 | $9.74 | $9.72 | $9.73 | $9.73 | 481,619 |
2022-01-10 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
2022-01-07 | $9.72 | $9.75 | $9.72 | $9.75 | $9.75 | 1,625 |
2022-01-06 | $9.72 | $9.75 | $9.72 | $9.75 | $9.75 | 8,609 |
2022-01-05 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 303,915 |
2022-01-04 | $9.73 | $9.75 | $9.73 | $9.75 | $9.75 | 9,830 |
2022-01-03 | $9.71 | $9.74 | $9.71 | $9.74 | $9.74 | 2,566 |
2021-12-31 | $9.70 | $9.76 | $9.69 | $9.76 | $9.76 | 62,842 |
2021-12-30 | $9.71 | $9.74 | $9.70 | $9.74 | $9.74 | 21,561 |
2021-12-29 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 18 |
2021-12-28 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 356 |
2021-12-27 | $9.72 | $9.74 | $9.72 | $9.74 | $9.74 | 2,810 |
2021-12-23 | $9.70 | $9.76 | $9.70 | $9.73 | $9.73 | 49,863 |
2021-12-22 | $9.72 | $9.72 | $9.69 | $9.69 | $9.69 | 6,437 |
2021-12-21 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 3 |
2021-12-20 | $9.72 | $9.73 | $9.72 | $9.73 | $9.73 | 3,430 |
2021-12-17 | $9.72 | $9.74 | $9.70 | $9.73 | $9.73 | 14,693 |
2021-12-16 | $9.73 | $9.75 | $9.72 | $9.75 | $9.75 | 8,480 |
2021-12-15 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 4,408 |
2021-12-14 | $9.72 | $9.76 | $9.72 | $9.76 | $9.76 | 12,530 |
2021-12-13 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
2021-12-10 | $9.74 | $9.77 | $9.73 | $9.76 | $9.76 | 37,199 |
2021-12-09 | $9.77 | $9.80 | $9.76 | $9.80 | $9.80 | 2,956 |
2021-12-08 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 144 |
2021-12-07 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 210 |
2021-12-06 | $9.75 | $9.78 | $9.75 | $9.78 | $9.78 | 1,436 |
2021-12-03 | $9.75 | $9.79 | $9.75 | $9.79 | $9.79 | 2,165 |
2021-12-02 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 1 |
2021-12-01 | $9.77 | $9.79 | $9.77 | $9.79 | $9.79 | 14,307 |
2021-11-30 | $9.75 | $9.81 | $9.70 | $9.81 | $9.81 | 44,936 |
2021-11-29 | $9.80 | $9.80 | $9.73 | $9.77 | $9.77 | 244,609 |
2021-11-26 | $9.75 | $9.76 | $9.75 | $9.76 | $9.76 | 910 |
2021-11-24 | $9.74 | $9.77 | $9.74 | $9.77 | $9.77 | 31,487 |
2021-11-23 | $9.74 | $9.80 | $9.74 | $9.80 | $9.80 | 254,785 |
2021-11-22 | $9.78 | $9.78 | $9.75 | $9.75 | $9.75 | 2,183 |
2021-11-19 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 10 |
2021-11-18 | $9.75 | $9.78 | $9.75 | $9.78 | $9.78 | 110,885 |
2021-11-17 | $9.76 | $9.80 | $9.75 | $9.75 | $9.75 | 49,032 |
2021-11-16 | $9.76 | $9.76 | $9.74 | $9.76 | $9.76 | 490 |
2021-11-15 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
2021-11-12 | $9.75 | $9.78 | $9.74 | $9.78 | $9.78 | 103,655 |
2021-11-11 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 100 |
2021-11-10 | $9.72 | $9.77 | $9.71 | $9.77 | $9.77 | 10,848 |
2021-11-09 | $9.75 | $9.77 | $9.75 | $9.77 | $9.77 | 1,889 |
2021-11-08 | $9.76 | $9.77 | $9.74 | $9.77 | $9.77 | 47,432 |
2021-11-05 | $9.77 | $9.78 | $9.77 | $9.78 | $9.78 | 681 |
2021-11-04 | $9.75 | $9.77 | $9.75 | $9.77 | $9.77 | 31,481 |
2021-11-03 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 225 |
2021-11-02 | $9.75 | $9.78 | $9.75 | $9.78 | $9.78 | 1,056 |
2021-11-01 | $9.73 | $9.77 | $9.73 | $9.76 | $9.76 | 1,255 |
2021-10-29 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 901 |
2021-10-28 | $9.76 | $9.76 | $9.74 | $9.76 | $9.76 | 4,534 |
2021-10-27 | $9.75 | $9.78 | $9.75 | $9.78 | $9.78 | 501,535 |
2021-10-26 | $9.76 | $9.79 | $9.75 | $9.77 | $9.77 | 23,196 |
2021-10-25 | $9.74 | $9.80 | $9.74 | $9.80 | $9.80 | 116,802 |
2021-10-22 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 35 |
2021-10-21 | $9.74 | $9.76 | $9.74 | $9.76 | $9.76 | 6,979 |
2021-10-20 | $9.74 | $9.76 | $9.74 | $9.76 | $9.76 | 25,606 |
2021-10-19 | $9.74 | $9.75 | $9.74 | $9.75 | $9.75 | 720 |
2021-10-18 | $9.73 | $9.75 | $9.73 | $9.75 | $9.75 | 1,013 |
2021-10-15 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 3,436 |
2021-10-14 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
2021-10-13 | $9.75 | $9.75 | $9.72 | $9.75 | $9.75 | 11,906 |
2021-10-12 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 262 |
2021-10-11 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 38 |
2021-10-08 | $9.73 | $9.75 | $9.73 | $9.75 | $9.75 | 1,102 |
2021-10-07 | $9.74 | $9.75 | $9.72 | $9.73 | $9.73 | 221,698 |
2021-10-06 | $9.74 | $9.77 | $9.74 | $9.75 | $9.75 | 19,010 |
2021-10-05 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 50 |
2021-10-04 | $9.74 | $9.79 | $9.74 | $9.79 | $9.79 | 67,864 |
2021-10-01 | $9.75 | $9.77 | $9.75 | $9.76 | $9.76 | 7,392 |
2021-09-30 | $9.74 | $9.75 | $9.74 | $9.75 | $9.75 | 81,057 |
2021-09-29 | $9.71 | $9.74 | $9.71 | $9.74 | $9.74 | 3,680 |
2021-09-28 | $9.71 | $9.75 | $9.71 | $9.74 | $9.74 | 22,560 |
2021-09-27 | $9.70 | $9.70 | $9.69 | $9.70 | $9.70 | 7,605 |
2021-09-24 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
2021-09-23 | $9.73 | $9.77 | $9.71 | $9.76 | $9.76 | 13,976 |
2021-09-22 | $9.74 | $9.77 | $9.73 | $9.77 | $9.77 | 48,881 |
2021-09-21 | $9.72 | $9.75 | $9.72 | $9.75 | $9.75 | 4,024 |
2021-09-20 | $9.73 | $9.76 | $9.67 | $9.72 | $9.72 | 381,025 |
2021-09-17 | $9.67 | $9.73 | $9.62 | $9.73 | $9.73 | 30,158 |
2021-09-16 | $9.67 | $9.71 | $9.66 | $9.71 | $9.71 | 1,940 |
2021-09-15 | $9.70 | $9.75 | $9.70 | $9.74 | $9.74 | 5,171 |
2021-09-14 | $9.70 | $9.75 | $9.70 | $9.70 | $9.70 | 31,850 |
2021-09-13 | $9.67 | $9.74 | $9.67 | $9.74 | $9.74 | 58,292 |
2021-09-10 | $9.66 | $9.68 | $9.65 | $9.66 | $9.66 | 2,301 |
2021-09-09 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 0 |
2021-09-08 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 1,788 |
2021-09-07 | $9.64 | $9.68 | $9.64 | $9.68 | $9.68 | 1,257 |
2021-09-03 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 94 |
2021-09-02 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 3,560 |
2021-09-01 | $9.66 | $9.68 | $9.66 | $9.68 | $9.68 | 7,700 |
2021-08-31 | $9.64 | $9.66 | $9.64 | $9.66 | $9.66 | 3,602 |
2021-08-30 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 0 |
2021-08-27 | $9.63 | $9.64 | $9.63 | $9.64 | $9.64 | 373 |
2021-08-26 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 192 |
2021-08-25 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 0 |
2021-08-24 | $9.62 | $9.66 | $9.61 | $9.66 | $9.66 | 8,701 |
2021-08-23 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 26 |
2021-08-20 | $9.65 | $9.66 | $9.64 | $9.66 | $9.66 | 5,079 |
2021-08-19 | $9.63 | $9.64 | $9.60 | $9.64 | $9.64 | 7,721 |
2021-08-18 | $9.68 | $9.68 | $9.59 | $9.60 | $9.60 | 28,950 |
2021-08-17 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 300 |
2021-08-16 | $9.65 | $9.69 | $9.65 | $9.68 | $9.68 | 564 |
2021-08-13 | $9.65 | $9.70 | $9.65 | $9.70 | $9.70 | 600 |
2021-08-12 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 201 |
2021-08-11 | $9.66 | $9.70 | $9.66 | $9.70 | $9.70 | 425 |
2021-08-10 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 0 |
2021-08-09 | $9.66 | $9.71 | $9.65 | $9.71 | $9.71 | 3,356 |
2021-08-06 | $9.71 | $9.71 | $9.70 | $9.71 | $9.71 | 809 |
2021-08-05 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 70 |
2021-08-04 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
2021-08-03 | $9.68 | $9.72 | $9.68 | $9.72 | $9.72 | 16,073 |
2021-08-02 | $9.67 | $9.68 | $9.67 | $9.68 | $9.68 | 4,581 |
2021-07-30 | $9.67 | $9.72 | $9.66 | $9.71 | $9.71 | 24,185 |
2021-07-29 | $9.67 | $9.69 | $9.67 | $9.67 | $9.67 | 34,503 |
2021-07-28 | $9.66 | $9.67 | $9.66 | $9.67 | $9.67 | 900 |
2021-07-27 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 0 |
2021-07-26 | $9.65 | $9.67 | $9.65 | $9.67 | $9.67 | 600 |
2021-07-23 | $9.66 | $9.68 | $9.66 | $9.67 | $9.67 | 14,481 |
2021-07-22 | $9.66 | $9.67 | $9.65 | $9.67 | $9.67 | 65,253 |
2021-07-21 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 119,930 |
2021-07-20 | $9.67 | $9.67 | $9.65 | $9.65 | $9.65 | 15,578 |
2021-07-19 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 209 |
2021-07-16 | $9.65 | $9.66 | $9.65 | $9.65 | $9.65 | 2,827 |
2021-07-15 | $9.64 | $9.67 | $9.63 | $9.67 | $9.67 | 25,383 |
2021-07-14 | $9.64 | $9.65 | $9.63 | $9.65 | $9.65 | 178,248 |
2021-07-13 | $9.67 | $9.67 | $9.64 | $9.64 | $9.64 | 55,628 |
2021-07-12 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 95 |
2021-07-09 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 1,203 |
2021-07-08 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 11 |
2021-07-07 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 14 |
2021-07-06 | $9.64 | $9.67 | $9.64 | $9.67 | $9.67 | 10,979 |
2021-07-02 | $9.63 | $9.65 | $9.62 | $9.64 | $9.64 | 12,100 |
2021-07-01 | $9.63 | $9.65 | $9.63 | $9.65 | $9.65 | 4,500 |
2021-06-30 | $9.64 | $9.67 | $9.64 | $9.67 | $9.67 | 20,576 |
2021-06-29 | $9.64 | $9.66 | $9.64 | $9.66 | $9.66 | 2,562 |
2021-06-28 | $9.63 | $9.66 | $9.63 | $9.63 | $9.63 | 11,657 |
2021-06-25 | $9.64 | $9.67 | $9.64 | $9.67 | $9.67 | 2,650 |
2021-06-24 | $9.63 | $9.69 | $9.63 | $9.69 | $9.69 | 3,417 |
2021-06-23 | $9.67 | $9.69 | $9.67 | $9.69 | $9.69 | 28,765 |
2021-06-22 | $9.67 | $9.68 | $9.66 | $9.67 | $9.67 | 305,029 |
2021-06-21 | $9.67 | $9.68 | $9.66 | $9.68 | $9.68 | 14,068 |
2021-06-18 | $9.66 | $9.69 | $9.66 | $9.69 | $9.69 | 107,297 |
2021-06-17 | $9.63 | $9.67 | $9.63 | $9.66 | $9.66 | 15,108 |
2021-06-16 | $9.66 | $9.68 | $9.64 | $9.67 | $9.67 | 14,781 |
2021-06-15 | $9.63 | $9.69 | $9.63 | $9.69 | $9.69 | 6,127 |
2021-06-14 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
2021-06-11 | $9.64 | $9.72 | $9.64 | $9.70 | $9.70 | 13,744 |
2021-06-10 | $9.70 | $9.70 | $9.64 | $9.67 | $9.67 | 8,683 |
2021-06-09 | $9.66 | $9.68 | $9.66 | $9.68 | $9.68 | 595 |
2021-06-08 | $9.65 | $9.70 | $9.65 | $9.70 | $9.70 | 3,842 |
2021-06-07 | $9.67 | $9.70 | $9.67 | $9.69 | $9.69 | 6,706 |
2021-06-04 | $9.67 | $9.68 | $9.67 | $9.67 | $9.67 | 49,527 |
2021-06-03 | $9.67 | $9.68 | $9.67 | $9.67 | $9.67 | 9,763 |
2021-06-02 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
2021-06-01 | $9.64 | $9.65 | $9.62 | $9.65 | $9.65 | 590 |
2021-05-28 | $9.62 | $9.66 | $9.62 | $9.66 | $9.66 | 1,858 |
2021-05-27 | $9.66 | $9.67 | $9.62 | $9.62 | $9.62 | 2,216 |
2021-05-26 | $9.68 | $9.68 | $9.63 | $9.67 | $9.67 | 7,216 |
2021-05-25 | $9.65 | $9.65 | $9.64 | $9.64 | $9.64 | 15,024 |
2021-05-24 | $9.65 | $9.68 | $9.65 | $9.68 | $9.68 | 1,259 |
2021-05-21 | $9.68 | $9.69 | $9.67 | $9.68 | $9.68 | 33,001 |
2021-05-20 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 0 |
2021-05-19 | $9.63 | $9.69 | $9.63 | $9.69 | $9.69 | 3,044 |
2021-05-18 | $9.66 | $9.69 | $9.64 | $9.67 | $9.67 | 22,238 |
2021-05-17 | $9.66 | $9.69 | $9.65 | $9.67 | $9.67 | 9,618 |
2021-05-14 | $9.65 | $9.68 | $9.65 | $9.68 | $9.68 | 1,799 |
2021-05-13 | $9.65 | $9.69 | $9.65 | $9.69 | $9.69 | 5,405 |
2021-05-12 | $9.67 | $9.68 | $9.67 | $9.67 | $9.67 | 512 |
2021-05-11 | $9.67 | $9.69 | $9.66 | $9.69 | $9.69 | 5,308 |
2021-05-10 | $9.67 | $9.69 | $9.66 | $9.69 | $9.69 | 5,132 |
2021-05-07 | $9.66 | $9.68 | $9.65 | $9.68 | $9.68 | 20,406 |
2021-05-06 | $9.68 | $9.70 | $9.66 | $9.68 | $9.68 | 82,091 |
2021-05-05 | $9.69 | $9.72 | $9.67 | $9.70 | $9.70 | 16,287 |
2021-05-04 | $9.69 | $9.72 | $9.68 | $9.71 | $9.71 | 13,600 |
2021-05-03 | $9.71 | $9.74 | $9.68 | $9.69 | $9.69 | 6,608 |
2021-04-30 | $9.74 | $9.74 | $9.73 | $9.74 | $9.74 | 3,728 |
2021-04-29 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 1,327 |
2021-04-28 | $9.70 | $9.74 | $9.70 | $9.74 | $9.74 | 68,354 |
2021-04-27 | $9.73 | $9.73 | $9.68 | $9.68 | $9.68 | 4,343 |
2021-04-26 | $9.71 | $9.73 | $9.68 | $9.73 | $9.73 | 161,667 |
2021-04-23 | $9.71 | $9.73 | $9.70 | $9.73 | $9.73 | 141,279 |
2021-04-22 | $9.71 | $9.72 | $9.71 | $9.71 | $9.71 | 7,077 |
2021-04-21 | $9.70 | $9.72 | $9.70 | $9.72 | $9.72 | 25,987 |
2021-04-20 | $9.71 | $9.72 | $9.69 | $9.70 | $9.70 | 8,657 |
2021-04-19 | $9.71 | $9.72 | $9.70 | $9.72 | $9.72 | 11,153 |
2021-04-16 | $9.74 | $9.74 | $9.70 | $9.74 | $9.74 | 8,549 |
2021-04-15 | $9.69 | $9.74 | $9.66 | $9.74 | $9.74 | 25,297 |
2021-04-14 | $9.72 | $9.74 | $9.69 | $9.74 | $9.74 | 49,398 |
2021-04-13 | $9.70 | $9.72 | $9.69 | $9.70 | $9.70 | 3,148 |
2021-04-12 | $9.64 | $9.73 | $9.64 | $9.72 | $9.72 | 25,509 |
2021-04-09 | $9.67 | $9.69 | $9.67 | $9.69 | $9.69 | 11,255 |
2021-04-08 | $9.68 | $9.68 | $9.65 | $9.68 | $9.68 | 8,806 |
2021-04-07 | $9.68 | $9.68 | $9.65 | $9.65 | $9.65 | 34,032 |
2021-04-06 | $9.61 | $9.67 | $9.61 | $9.65 | $9.65 | 111,057 |
2021-04-05 | $9.67 | $9.68 | $9.60 | $9.66 | $9.66 | 108,279 |
2021-04-01 | $9.60 | $9.68 | $9.60 | $9.68 | $9.68 | 391,940 |
2021-03-31 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 724 |
2021-03-30 | $9.60 | $9.68 | $9.60 | $9.68 | $9.68 | 60,700 |
2021-03-29 | $9.60 | $9.65 | $9.60 | $9.63 | $9.63 | 28,086 |
2021-03-26 | $9.65 | $9.66 | $9.56 | $9.60 | $9.60 | 238,950 |
2021-03-25 | $9.50 | $9.63 | $9.50 | $9.55 | $9.55 | 147,993 |
2021-03-24 | $9.62 | $9.62 | $9.55 | $9.60 | $9.60 | 16,546 |
2021-03-23 | $9.65 | $9.67 | $9.62 | $9.62 | $9.62 | 62,892 |
2021-03-22 | $9.68 | $9.68 | $9.66 | $9.68 | $9.68 | 31,009 |
2021-03-19 | $9.70 | $9.73 | $9.66 | $9.73 | $9.73 | 4,261 |
2021-03-18 | $9.74 | $9.78 | $9.70 | $9.75 | $9.75 | 50,778 |
2021-03-17 | $9.73 | $9.80 | $9.69 | $9.70 | $9.70 | 33,046 |
2021-03-16 | $9.73 | $9.73 | $9.67 | $9.67 | $9.67 | 8,279 |
2021-03-15 | $9.69 | $9.73 | $9.67 | $9.67 | $9.67 | 2,398 |
2021-03-12 | $9.80 | $9.80 | $9.70 | $9.70 | $9.70 | 16,683 |