Portage Fintech Acquisition Corp - Units (1 Ord Share Class A & 1/3 War) (PFTAU) Exchange: NASDAQ
Data as of Dec. 2, 2022
$9.97 ($0.00) 0.00%
Portage Fintech Acquisition Corp - Units (1 Ord Share Class A & 1/3 War) - Daily Information
Click for more stock information on Portage Fintech Acquisition Corp - Units (1 Ord Share Class A & 1/3 War).| Daily Information | Data |
|---|---|
| Date | Dec. 2, 2022 |
| Open | $9.97 |
| Previous Close | $9.97 |
| High | $9.97 |
| Low | $9.97 |
| Adjusted Open | $9.97 |
| Previous Adjusted Close | $9.97 |
| Adjusted High | $9.97 |
| Adjusted Low | $9.97 |
Invest in Portage Fintech Acquisition Corp - Units (1 Ord Share Class A & 1/3 War) (PFTAU)
Key People Portage Fintech Acquisition Corp - Units (1 Ord Share Class A & 1/3 War)
| Employee | Position |
|---|---|
| Adam Felesky | Chief Executive Officer & Director |
| Ajay Chowdhery | Chief Operating & Financial Officer, Director |
| Peter D. Hancock | Advisor |
| Asiff S. Hirji | Advisor |
| Marshall Jan Lux | Advisor |
| Paul Guy Desmarais | Director |
| Steven Jay Freiberg | Chairman |
| Stuart Charles Harvey | Independent Director |
| G. Thompson Hutton | Independent Director |
| Seraina Macia | Independent Director |
| Jason Michael Pate | Independent Director |
Historical Stock Data for Portage Fintech Acquisition Corp - Units (1 Ord Share Class A & 1/3 War) (PFTAU)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-02 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 3 |
| 2022-12-01 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 166 |
| 2022-11-30 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2022-11-29 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 4 |
| 2022-11-28 | $10.00 | $10.03 | $9.92 | $10.00 | $10.00 | 6,165 |
| 2022-11-25 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 1 |
| 2022-11-23 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 43 |
| 2022-11-22 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 2 |
| 2022-11-21 | $10.00 | $10.00 | $9.97 | $9.97 | $9.97 | 47,903 |
| 2022-11-18 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 9 |
| 2022-11-17 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 32 |
| 2022-11-16 | $9.92 | $9.95 | $9.92 | $9.92 | $9.92 | 12,292 |
| 2022-11-15 | $9.92 | $9.99 | $9.92 | $9.99 | $9.99 | 15,691 |
| 2022-11-14 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2022-11-11 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 131 |
| 2022-11-10 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2022-11-09 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 13 |
| 2022-11-08 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 55 |
| 2022-11-07 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 41 |
| 2022-11-04 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 100 |
| 2022-11-03 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 30 |
| 2022-11-02 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-11-01 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 36 |
| 2022-10-31 | $9.91 | $9.91 | $9.90 | $9.90 | $9.90 | 708 |
| 2022-10-28 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2022-10-27 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 45 |
| 2022-10-26 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 18 |
| 2022-10-25 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 24 |
| 2022-10-24 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 5 |
| 2022-10-21 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2022-10-20 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 5 |
| 2022-10-19 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 5 |
| 2022-10-18 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 5 |
| 2022-10-17 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 11 |
| 2022-10-14 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 32 |
| 2022-10-13 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 9 |
| 2022-10-12 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 2,657 |
| 2022-10-11 | $9.86 | $9.93 | $9.83 | $9.90 | $9.90 | 10,363 |
| 2022-10-10 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 104 |
| 2022-10-07 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2022-10-06 | $9.83 | $9.83 | $9.80 | $9.80 | $9.80 | 16,206 |
| 2022-10-05 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 6 |
| 2022-10-04 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 5 |
| 2022-10-03 | $9.82 | $9.85 | $9.80 | $9.80 | $9.80 | 4,071 |
| 2022-09-30 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 9 |
| 2022-09-29 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 15 |
| 2022-09-28 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 7 |
| 2022-09-27 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 6 |
| 2022-09-26 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 6 |
| 2022-09-23 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2022-09-22 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 4 |
| 2022-09-21 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 3 |
| 2022-09-20 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 6 |
| 2022-09-19 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 3 |
| 2022-09-16 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 13 |
| 2022-09-15 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2022-09-14 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 26 |
| 2022-09-13 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 1 |
| 2022-09-12 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 3 |
| 2022-09-09 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 3 |
| 2022-09-08 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 121 |
| 2022-09-07 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2022-09-06 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 13 |
| 2022-09-02 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 9 |
| 2022-09-01 | $9.77 | $9.80 | $9.77 | $9.77 | $9.77 | 6,283 |
| 2022-08-31 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2022-08-30 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 309 |
| 2022-08-29 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 27 |
| 2022-08-26 | $9.78 | $9.80 | $9.78 | $9.80 | $9.80 | 2,656 |
| 2022-08-25 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 200 |
| 2022-08-24 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 100 |
| 2022-08-23 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 1 |
| 2022-08-22 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 108 |
| 2022-08-19 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 10 |
| 2022-08-18 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 100 |
| 2022-08-17 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2022-08-16 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 300 |
| 2022-08-15 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 12 |
| 2022-08-12 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 9 |
| 2022-08-11 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 1,015 |
| 2022-08-10 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 3 |
| 2022-08-09 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 6 |
| 2022-08-08 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 9 |
| 2022-08-05 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 37 |
| 2022-08-04 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 13 |
| 2022-08-03 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 9 |
| 2022-08-02 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 3 |
| 2022-08-01 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 110 |
| 2022-07-29 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 87 |
| 2022-07-28 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 99 |
| 2022-07-27 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 23 |
| 2022-07-26 | $9.77 | $9.78 | $9.75 | $9.75 | $9.75 | 6,508 |
| 2022-07-25 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 42 |
| 2022-07-22 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 13 |
| 2022-07-21 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 38 |
| 2022-07-20 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 145 |
| 2022-07-19 | $9.77 | $9.77 | $9.74 | $9.74 | $9.74 | 5,143 |
| 2022-07-18 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 18 |
| 2022-07-15 | $9.80 | $9.80 | $9.75 | $9.75 | $9.75 | 2,313 |
| 2022-07-14 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 1,106 |
| 2022-07-13 | $9.79 | $9.80 | $9.79 | $9.79 | $9.79 | 2,137 |
| 2022-07-12 | $9.77 | $9.77 | $9.75 | $9.75 | $9.75 | 3,030 |
| 2022-07-11 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 10 |
| 2022-07-08 | $9.72 | $9.75 | $9.72 | $9.75 | $9.75 | 1,295 |
| 2022-07-07 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 3,003 |
| 2022-07-06 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 22 |
| 2022-07-05 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 762 |
| 2022-07-01 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 9 |
| 2022-06-30 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 3 |
| 2022-06-29 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2022-06-28 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 191 |
| 2022-06-27 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 700 |
| 2022-06-24 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 30 |
| 2022-06-23 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 36 |
| 2022-06-22 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 2 |
| 2022-06-21 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 15 |
| 2022-06-17 | $9.70 | $9.73 | $9.70 | $9.72 | $9.72 | 4,853 |
| 2022-06-16 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 9 |
| 2022-06-15 | $9.84 | $9.84 | $9.72 | $9.72 | $9.72 | 1,205 |
| 2022-06-14 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 3,690 |
| 2022-06-13 | $9.72 | $9.73 | $9.72 | $9.73 | $9.73 | 654 |
| 2022-06-10 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 503 |
| 2022-06-09 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2022-06-08 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 10 |
| 2022-06-07 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 43 |
| 2022-06-06 | $9.78 | $9.78 | $9.70 | $9.70 | $9.70 | 6,244 |
| 2022-06-03 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 6 |
| 2022-06-02 | $9.73 | $9.73 | $9.72 | $9.72 | $9.72 | 1,791 |
| 2022-06-01 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 24 |
| 2022-05-31 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 10,043 |
| 2022-05-27 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 34 |
| 2022-05-26 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 3 |
| 2022-05-25 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 5,025 |
| 2022-05-24 | $9.72 | $9.72 | $9.71 | $9.72 | $9.72 | 3,548 |
| 2022-05-23 | $9.74 | $9.81 | $9.74 | $9.81 | $9.81 | 856 |
| 2022-05-20 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 1,984 |
| 2022-05-19 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 15 |
| 2022-05-18 | $9.75 | $9.75 | $9.74 | $9.74 | $9.74 | 5,849 |
| 2022-05-17 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 247 |
| 2022-05-16 | $9.72 | $9.73 | $9.70 | $9.73 | $9.73 | 2,847 |
| 2022-05-13 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 587 |
| 2022-05-12 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-05-11 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 99 |
| 2022-05-10 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 42 |
| 2022-05-09 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 88 |
| 2022-05-06 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 39 |
| 2022-05-05 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 1,492 |
| 2022-05-04 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 2,551 |
| 2022-05-03 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 3 |
| 2022-05-02 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 23 |
| 2022-04-29 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 6 |
| 2022-04-28 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 9 |
| 2022-04-27 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 16 |
| 2022-04-26 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 3 |
| 2022-04-25 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 42 |
| 2022-04-22 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 1,153 |
| 2022-04-21 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 60 |
| 2022-04-20 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 23 |
| 2022-04-19 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 18 |
| 2022-04-18 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 8 |
| 2022-04-14 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 68 |
| 2022-04-13 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 6 |
| 2022-04-12 | $9.85 | $9.86 | $9.85 | $9.86 | $9.86 | 817 |
| 2022-04-11 | $9.85 | $9.86 | $9.80 | $9.80 | $9.80 | 15,237 |
| 2022-04-08 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 15 |
| 2022-04-07 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 180,014 |
| 2022-04-06 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 17 |
| 2022-04-05 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 7 |
| 2022-04-04 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 9 |
| 2022-04-01 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 30 |
| 2022-03-31 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 116 |
| 2022-03-30 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 4 |
| 2022-03-29 | $9.85 | $9.95 | $9.85 | $9.93 | $9.93 | 706 |
| 2022-03-28 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 100 |
| 2022-03-25 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 50 |
| 2022-03-24 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 136 |
| 2022-03-23 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 33 |
| 2022-03-22 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 793 |
| 2022-03-21 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 763 |
| 2022-03-18 | $9.77 | $9.85 | $9.77 | $9.85 | $9.85 | 535 |
| 2022-03-17 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 1,161 |
| 2022-03-16 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 4 |
| 2022-03-15 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 55 |
| 2022-03-14 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 9 |
| 2022-03-11 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 77 |
| 2022-03-10 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 3 |
| 2022-03-09 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 366 |
| 2022-03-08 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 200,117 |
| 2022-03-07 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 1,171 |
| 2022-03-04 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 1,038 |
| 2022-03-03 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 15 |
| 2022-03-02 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 34 |
| 2022-03-01 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 53 |
| 2022-02-28 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 25 |
| 2022-02-25 | $9.80 | $9.80 | $9.77 | $9.77 | $9.77 | 5,171 |
| 2022-02-24 | $9.76 | $9.81 | $9.76 | $9.81 | $9.81 | 985 |
| 2022-02-23 | $9.78 | $9.81 | $9.78 | $9.80 | $9.80 | 5,338 |
| 2022-02-22 | $9.82 | $9.82 | $9.81 | $9.82 | $9.82 | 11,256 |
| 2022-02-18 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 26 |
| 2022-02-17 | $9.77 | $9.77 | $9.76 | $9.76 | $9.76 | 2,022 |
| 2022-02-16 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 130 |
| 2022-02-15 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 113 |
| 2022-02-14 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 67 |
| 2022-02-11 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 103 |
| 2022-02-10 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 16 |
| 2022-02-09 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 36 |
| 2022-02-08 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 110 |
| 2022-02-07 | $9.81 | $9.81 | $9.77 | $9.78 | $9.78 | 5,510 |
| 2022-02-04 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 36 |
| 2022-02-03 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 17 |
| 2022-02-02 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 40 |
| 2022-02-01 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 119 |
| 2022-01-31 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 544 |
| 2022-01-28 | $9.75 | $9.80 | $9.75 | $9.75 | $9.75 | 1,188 |
| 2022-01-27 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 1,007 |
| 2022-01-26 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 94 |
| 2022-01-25 | $9.81 | $9.87 | $9.75 | $9.87 | $9.87 | 5,112 |
| 2022-01-24 | $10.00 | $10.00 | $9.80 | $9.80 | $9.80 | 2,381 |
| 2022-01-21 | $9.85 | $9.86 | $9.85 | $9.85 | $9.85 | 32,633 |
| 2022-01-20 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 295 |
| 2022-01-19 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 39 |
| 2022-01-18 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 130 |
| 2022-01-14 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 293 |
| 2022-01-13 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 2,336 |
| 2022-01-12 | $9.95 | $9.95 | $9.91 | $9.91 | $9.91 | 4,464 |
| 2022-01-11 | $9.93 | $9.95 | $9.80 | $9.90 | $9.90 | 22,046 |
| 2022-01-10 | $9.91 | $9.93 | $9.91 | $9.93 | $9.93 | 242 |
| 2022-01-07 | $10.02 | $10.02 | $9.90 | $9.90 | $9.90 | 1,012 |
| 2022-01-06 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 109 |
| 2022-01-05 | $9.95 | $10.02 | $9.94 | $9.98 | $9.98 | 4,782 |
| 2022-01-04 | $9.91 | $9.91 | $9.90 | $9.91 | $9.91 | 2,927 |
| 2022-01-03 | $9.95 | $9.95 | $9.85 | $9.90 | $9.90 | 16,602 |
| 2021-12-31 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 21 |
| 2021-12-30 | $9.71 | $9.95 | $9.71 | $9.95 | $9.95 | 1,109 |
| 2021-12-29 | $9.95 | $9.95 | $9.78 | $9.84 | $9.84 | 2,842 |
| 2021-12-28 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 247 |
| 2021-12-27 | $9.95 | $9.95 | $9.89 | $9.89 | $9.89 | 30,732 |
| 2021-12-23 | $9.98 | $9.98 | $9.95 | $9.95 | $9.95 | 2,436 |
| 2021-12-22 | $9.95 | $9.97 | $9.95 | $9.96 | $9.96 | 5,125 |
| 2021-12-21 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 37 |
| 2021-12-20 | $10.34 | $10.34 | $9.95 | $9.95 | $9.95 | 2,259 |
| 2021-12-17 | $9.99 | $9.99 | $9.96 | $9.96 | $9.96 | 398 |
| 2021-12-16 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 158 |
| 2021-12-15 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 394 |
| 2021-12-14 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 408 |
| 2021-12-13 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 70 |
| 2021-12-10 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 79 |
| 2021-12-09 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 15,054 |
| 2021-12-08 | $10.09 | $10.09 | $10.08 | $10.08 | $10.08 | 284 |
| 2021-12-07 | $10.09 | $10.10 | $10.09 | $10.10 | $10.10 | 563 |
| 2021-12-06 | $10.04 | $10.11 | $10.04 | $10.10 | $10.10 | 25,201 |
| 2021-12-03 | $9.96 | $10.00 | $9.95 | $9.95 | $9.95 | 6,739 |
| 2021-12-02 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 272 |
| 2021-12-01 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 231 |
| 2021-11-30 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 155 |
| 2021-11-29 | $9.96 | $9.96 | $9.95 | $9.95 | $9.95 | 6,486 |
| 2021-11-26 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 113 |
| 2021-11-24 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 5,089 |
| 2021-11-23 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 139 |
| 2021-11-22 | $10.00 | $10.01 | $9.97 | $9.97 | $9.97 | 15,416 |
| 2021-11-19 | $10.00 | $10.02 | $10.00 | $10.02 | $10.02 | 1,077 |
| 2021-11-18 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 145 |
| 2021-11-17 | $9.99 | $9.99 | $9.95 | $9.96 | $9.96 | 8,961 |
| 2021-11-16 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 722 |
| 2021-11-15 | $9.99 | $10.00 | $9.99 | $10.00 | $10.00 | 577 |
| 2021-11-12 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 118 |
| 2021-11-11 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 132 |
| 2021-11-10 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 353 |
| 2021-11-09 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 161 |
| 2021-11-08 | $9.97 | $9.99 | $9.97 | $9.97 | $9.97 | 8,164 |
| 2021-11-05 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 2,468 |
| 2021-11-04 | $10.05 | $10.20 | $10.02 | $10.02 | $10.02 | 2,421 |
| 2021-11-03 | $10.05 | $10.05 | $10.04 | $10.04 | $10.04 | 1,960 |
| 2021-11-02 | $9.98 | $10.06 | $9.98 | $10.05 | $10.05 | 210,947 |
| 2021-11-01 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 125 |
| 2021-10-29 | $10.00 | $10.07 | $10.00 | $10.02 | $10.02 | 13,817 |
| 2021-10-28 | $9.99 | $10.00 | $9.98 | $10.00 | $10.00 | 7,164 |
| 2021-10-27 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 61 |
| 2021-10-26 | $9.96 | $9.96 | $9.95 | $9.95 | $9.95 | 2,618 |
| 2021-10-25 | $9.96 | $9.98 | $9.96 | $9.98 | $9.98 | 1,322 |
| 2021-10-22 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 147 |
| 2021-10-21 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 134 |
| 2021-10-20 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 1,701 |
| 2021-10-19 | $9.94 | $9.95 | $9.94 | $9.95 | $9.95 | 1,034 |
| 2021-10-18 | $9.90 | $9.91 | $9.90 | $9.91 | $9.91 | 2,127 |
| 2021-10-15 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 25 |
| 2021-10-14 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 134 |
| 2021-10-13 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 1,358 |
| 2021-10-12 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 96 |
| 2021-10-11 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 81 |
| 2021-10-08 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 12 |
| 2021-10-07 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 206 |
| 2021-10-06 | $9.90 | $10.00 | $9.90 | $10.00 | $10.00 | 599 |
| 2021-10-05 | $10.00 | $10.00 | $9.92 | $9.92 | $9.92 | 400 |
| 2021-10-04 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 131 |
| 2021-10-01 | $9.91 | $10.00 | $9.90 | $9.99 | $9.99 | 979 |
| 2021-09-30 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1 |
| 2021-09-29 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 57 |
| 2021-09-28 | $9.98 | $10.00 | $9.98 | $10.00 | $10.00 | 2,578 |
| 2021-09-27 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 470 |
| 2021-09-24 | $9.90 | $10.00 | $9.90 | $10.00 | $10.00 | 5,001 |
| 2021-09-23 | $9.99 | $9.99 | $9.98 | $9.99 | $9.99 | 5,455 |
| 2021-09-22 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 23 |
| 2021-09-21 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 155 |
| 2021-09-20 | $9.90 | $9.96 | $9.90 | $9.96 | $9.96 | 756 |
| 2021-09-17 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 74 |
| 2021-09-16 | $9.91 | $10.00 | $9.90 | $10.00 | $10.00 | 10,137 |
| 2021-09-15 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 38 |
| 2021-09-14 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 189 |
| 2021-09-13 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 11,207 |
| 2021-09-10 | $10.00 | $10.02 | $9.94 | $10.00 | $10.00 | 119,290 |
| 2021-09-09 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 404 |
| 2021-09-08 | $10.00 | $10.00 | $9.95 | $10.00 | $10.00 | 2,571 |
| 2021-09-07 | $9.90 | $9.99 | $9.90 | $9.99 | $9.99 | 1,082 |
| 2021-09-03 | $9.96 | $9.96 | $9.88 | $9.95 | $9.95 | 7,607 |
| 2021-09-02 | $9.96 | $9.98 | $9.96 | $9.98 | $9.98 | 8,016 |
| 2021-09-01 | $9.96 | $9.98 | $9.96 | $9.98 | $9.98 | 3,696 |
| 2021-08-31 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 177 |
| 2021-08-30 | $9.98 | $9.98 | $9.91 | $9.98 | $9.98 | 2,344 |
| 2021-08-27 | $9.95 | $9.98 | $9.91 | $9.98 | $9.98 | 8,358 |
| 2021-08-26 | $9.96 | $9.98 | $9.96 | $9.98 | $9.98 | 10,600 |
| 2021-08-25 | $9.92 | $9.98 | $9.92 | $9.96 | $9.96 | 5,809 |
| 2021-08-24 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 616 |
| 2021-08-23 | $9.95 | $9.97 | $9.95 | $9.97 | $9.97 | 1,910 |
| 2021-08-20 | $9.95 | $9.98 | $9.90 | $9.95 | $9.95 | 11,370 |
| 2021-08-19 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 78 |
| 2021-08-18 | $10.00 | $10.00 | $9.99 | $9.99 | $9.99 | 3,536 |
| 2021-08-17 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 648 |
| 2021-08-16 | $10.00 | $10.00 | $9.98 | $10.00 | $10.00 | 11,550 |
| 2021-08-13 | $9.99 | $10.00 | $9.95 | $10.00 | $10.00 | 4,207 |
| 2021-08-12 | $9.96 | $10.00 | $9.96 | $10.00 | $10.00 | 1,933 |
| 2021-08-11 | $9.93 | $10.00 | $9.90 | $10.00 | $10.00 | 75,428 |
| 2021-08-10 | $9.95 | $9.95 | $9.94 | $9.95 | $9.95 | 1,354 |
| 2021-08-09 | $10.00 | $10.00 | $9.94 | $9.95 | $9.95 | 29,566 |
| 2021-08-06 | $10.02 | $10.02 | $9.98 | $9.98 | $9.98 | 8,248 |
| 2021-08-05 | $10.01 | $10.02 | $9.99 | $10.00 | $10.00 | 19,038 |
| 2021-08-04 | $9.98 | $10.02 | $9.98 | $10.02 | $10.02 | 5,885 |
| 2021-08-03 | $10.02 | $10.02 | $9.98 | $9.98 | $9.98 | 2,244 |
| 2021-08-02 | $9.97 | $10.05 | $9.97 | $10.02 | $10.02 | 645,194 |
| 2021-07-30 | $9.97 | $10.00 | $9.94 | $9.97 | $9.97 | 4,389 |
| 2021-07-29 | $9.98 | $9.98 | $9.90 | $9.98 | $9.98 | 180,069 |
| 2021-07-28 | $9.96 | $10.00 | $9.93 | $9.98 | $9.98 | 24,602 |
| 2021-07-27 | $9.96 | $9.99 | $9.93 | $9.93 | $9.93 | 35,337 |
| 2021-07-26 | $9.95 | $9.98 | $9.92 | $9.92 | $9.92 | 92,149 |
| 2021-07-23 | $9.93 | $9.94 | $9.92 | $9.92 | $9.92 | 78,109 |
| 2021-07-22 | $9.98 | $9.98 | $9.91 | $9.91 | $9.91 | 296,517 |
| 2021-07-21 | $9.91 | $10.05 | $9.91 | $9.97 | $9.97 | 5,117,276 |