Angel Pond Holdings Corp - Units (1 Ord Share Class A & 1/3 War) (POND-U) Exchange: NYSE
Data as of Oct. 8, 2025
$11.50 ($1.25) 12.20%
Angel Pond Holdings Corp - Units (1 Ord Share Class A & 1/3 War) - Daily Information
Click for more stock information on Angel Pond Holdings Corp - Units (1 Ord Share Class A & 1/3 War).| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $10.97 |
| Previous Close | $11.50 |
| High | $13.75 |
| Low | $10.59 |
| Adjusted Open | $10.97 |
| Previous Adjusted Close | $11.50 |
| Adjusted High | $13.75 |
| Adjusted Low | $10.59 |
Invest in Angel Pond Holdings Corp - Units (1 Ord Share Class A & 1/3 War) (POND-U)
Historical Stock Data for Angel Pond Holdings Corp - Units (1 Ord Share Class A & 1/3 War) (POND-U)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-16 | $10.97 | $13.75 | $10.59 | $11.50 | $11.50 | 23,813 |
| 2022-12-15 | $10.25 | $10.25 | $9.95 | $10.25 | $10.25 | 2,101 |
| 2022-12-14 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 0 |
| 2022-12-13 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 0 |
| 2022-12-12 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 0 |
| 2022-12-09 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 0 |
| 2022-12-08 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 0 |
| 2022-12-07 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 0 |
| 2022-12-06 | $10.59 | $10.63 | $10.48 | $10.48 | $10.48 | 574 |
| 2022-12-05 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 0 |
| 2022-12-02 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 4 |
| 2022-12-01 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 0 |
| 2022-11-30 | $9.98 | $10.00 | $9.68 | $9.68 | $9.68 | 814 |
| 2022-11-29 | $9.93 | $9.93 | $9.75 | $9.76 | $9.76 | 1,695 |
| 2022-11-28 | $10.37 | $10.68 | $10.37 | $10.68 | $10.68 | 300 |
| 2022-11-25 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 0 |
| 2022-11-23 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 0 |
| 2022-11-22 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 200 |
| 2022-11-21 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2022-11-18 | $9.76 | $10.14 | $9.74 | $10.06 | $10.06 | 10,938 |
| 2022-11-17 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2022-11-16 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2022-11-15 | $9.88 | $9.93 | $9.88 | $9.89 | $9.89 | 1,300 |
| 2022-11-14 | $10.03 | $10.06 | $10.00 | $10.06 | $10.06 | 5,711 |
| 2022-11-11 | $10.10 | $10.10 | $10.05 | $10.05 | $10.05 | 5,400 |
| 2022-11-10 | $10.08 | $10.09 | $10.07 | $10.07 | $10.07 | 2,400 |
| 2022-11-09 | $10.06 | $10.08 | $10.06 | $10.06 | $10.06 | 500 |
| 2022-11-08 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 100 |
| 2022-11-07 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 2 |
| 2022-11-04 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 0 |
| 2022-11-03 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 0 |
| 2022-11-02 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 0 |
| 2022-11-01 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 0 |
| 2022-10-31 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 2 |
| 2022-10-28 | $10.05 | $10.11 | $10.05 | $10.11 | $10.11 | 2,453 |
| 2022-10-27 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2022-10-26 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 599 |
| 2022-10-25 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 100 |
| 2022-10-24 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 100 |
| 2022-10-21 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 100 |
| 2022-10-20 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 100 |
| 2022-10-19 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 100 |
| 2022-10-18 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 100 |
| 2022-10-17 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 100 |
| 2022-10-14 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 100 |
| 2022-10-13 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-10-12 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 100 |
| 2022-10-11 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 100 |
| 2022-10-10 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2022-10-07 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2022-10-06 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2022-10-05 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2022-10-04 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2022-10-03 | $9.90 | $9.90 | $9.87 | $9.87 | $9.87 | 1,512 |
| 2022-09-30 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2022-09-29 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2022-09-28 | $9.87 | $9.93 | $9.87 | $9.93 | $9.93 | 1,482 |
| 2022-09-27 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-09-26 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-09-23 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-09-22 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-09-21 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 43 |
| 2022-09-20 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-09-19 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-09-16 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-09-15 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-09-14 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-09-13 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-09-12 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-09-09 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-09-08 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-09-07 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-09-06 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-09-02 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-09-01 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-08-31 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-08-30 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-08-29 | $9.90 | $9.90 | $9.88 | $9.88 | $9.88 | 1,500 |
| 2022-08-26 | $9.93 | $9.95 | $9.93 | $9.95 | $9.95 | 998 |
| 2022-08-25 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 1,129 |
| 2022-08-24 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2022-08-23 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 2 |
| 2022-08-22 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2022-08-19 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2022-08-18 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2022-08-17 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2022-08-16 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2022-08-15 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2022-08-12 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2022-08-11 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2022-08-10 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2022-08-09 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2022-08-08 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2022-08-05 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2022-08-04 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 50 |
| 2022-08-03 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2022-08-02 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 200 |
| 2022-08-01 | $9.84 | $9.94 | $9.84 | $9.94 | $9.94 | 1,001 |
| 2022-07-29 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 100 |
| 2022-07-28 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2022-07-27 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2022-07-26 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 50 |
| 2022-07-25 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2022-07-22 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2022-07-21 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2022-07-20 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2022-07-19 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2022-07-18 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2022-07-15 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2022-07-14 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 2,000 |
| 2022-07-13 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 165 |
| 2022-07-12 | $9.93 | $9.93 | $9.92 | $9.92 | $9.92 | 1,195 |
| 2022-07-11 | $9.93 | $9.96 | $9.90 | $9.92 | $9.92 | 2,368 |
| 2022-07-08 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2022-07-07 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 1,000 |
| 2022-07-06 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 190 |
| 2022-07-05 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2022-07-01 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2022-06-30 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2022-06-29 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 712 |
| 2022-06-28 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 1,001 |
| 2022-06-27 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 95 |
| 2022-06-24 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2022-06-23 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 390 |
| 2022-06-22 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 95 |
| 2022-06-21 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 108 |
| 2022-06-17 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2022-06-16 | $9.94 | $9.98 | $9.94 | $9.94 | $9.94 | 18,490 |
| 2022-06-15 | $10.00 | $10.05 | $9.94 | $9.94 | $9.94 | 772 |
| 2022-06-14 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 100 |
| 2022-06-13 | $9.91 | $9.94 | $9.88 | $9.93 | $9.93 | 8,329 |
| 2022-06-10 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-06-09 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-06-08 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-06-07 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-06-06 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-06-03 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-06-02 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-06-01 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-05-31 | $9.91 | $9.91 | $9.85 | $9.85 | $9.85 | 1,000 |
| 2022-05-27 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2022-05-26 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2022-05-25 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2022-05-24 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2022-05-23 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2022-05-20 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2022-05-19 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 2,210 |
| 2022-05-18 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 270 |
| 2022-05-17 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 720 |
| 2022-05-16 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 100 |
| 2022-05-13 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2022-05-12 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 180 |
| 2022-05-11 | $9.98 | $10.04 | $9.98 | $10.04 | $10.04 | 200 |
| 2022-05-10 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| 2022-05-09 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 100 |
| 2022-05-06 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2022-05-05 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2022-05-04 | $9.99 | $10.04 | $9.99 | $10.04 | $10.04 | 1,700 |
| 2022-05-03 | $10.02 | $10.04 | $9.99 | $9.99 | $9.99 | 40,826 |
| 2022-05-02 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 1,009 |
| 2022-04-29 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2022-04-28 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2022-04-27 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2022-04-26 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2022-04-25 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2022-04-22 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2022-04-21 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2022-04-20 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2022-04-19 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2022-04-18 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 16 |
| 2022-04-14 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2022-04-13 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2022-04-12 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2022-04-11 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 2 |
| 2022-04-08 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2022-04-07 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2022-04-06 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2022-04-05 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2022-04-04 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2022-04-01 | $9.95 | $10.04 | $9.95 | $10.02 | $10.02 | 18,612 |
| 2022-03-31 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 270 |
| 2022-03-30 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2022-03-29 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 270 |
| 2022-03-28 | $9.96 | $10.02 | $9.96 | $9.96 | $9.96 | 511 |
| 2022-03-25 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2022-03-24 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2022-03-23 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 75 |
| 2022-03-22 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 75 |
| 2022-03-21 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2022-03-18 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2022-03-17 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 203 |
| 2022-03-16 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 200 |
| 2022-03-15 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2022-03-14 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2022-03-11 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2022-03-10 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2022-03-09 | $9.93 | $9.99 | $9.90 | $9.99 | $9.99 | 1,199 |
| 2022-03-08 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2022-03-07 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2022-03-04 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2022-03-03 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 1,004 |
| 2022-03-02 | $9.99 | $10.02 | $9.96 | $9.96 | $9.96 | 5,002 |
| 2022-03-01 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2022-02-28 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2022-02-25 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2022-02-24 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 300 |
| 2022-02-23 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2022-02-22 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2022-02-18 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1,000 |
| 2022-02-17 | $10.01 | $10.01 | $10.00 | $10.00 | $10.00 | 7,600 |
| 2022-02-16 | $10.15 | $10.15 | $10.00 | $10.00 | $10.00 | 1,500 |
| 2022-02-15 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 320 |
| 2022-02-14 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2022-02-11 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 200 |
| 2022-02-10 | $9.85 | $10.06 | $9.85 | $10.06 | $10.06 | 1,165 |
| 2022-02-09 | $9.85 | $10.00 | $9.85 | $10.00 | $10.00 | 1,888 |
| 2022-02-08 | $9.85 | $9.98 | $9.85 | $9.98 | $9.98 | 500 |
| 2022-02-07 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 100 |
| 2022-02-04 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 100 |
| 2022-02-03 | $10.01 | $10.01 | $10.00 | $10.00 | $10.00 | 405,200 |
| 2022-02-02 | $10.00 | $10.01 | $10.00 | $10.01 | $10.01 | 9,065 |
| 2022-02-01 | $9.99 | $10.02 | $9.96 | $10.02 | $10.02 | 421,753 |
| 2022-01-31 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2022-01-28 | $9.86 | $9.86 | $9.81 | $9.81 | $9.81 | 5,200 |
| 2022-01-27 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2022-01-26 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2022-01-25 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2022-01-24 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2022-01-21 | $9.91 | $9.92 | $9.91 | $9.92 | $9.92 | 800 |
| 2022-01-20 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2022-01-19 | $9.92 | $9.92 | $9.91 | $9.91 | $9.91 | 800 |
| 2022-01-18 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2022-01-14 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 100 |
| 2022-01-13 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2022-01-12 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2022-01-11 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 100 |
| 2022-01-10 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 100 |
| 2022-01-07 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2022-01-06 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2022-01-05 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2022-01-04 | $9.95 | $10.06 | $9.93 | $10.06 | $10.06 | 3,231 |
| 2022-01-03 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2021-12-31 | $9.85 | $9.90 | $9.84 | $9.88 | $9.88 | 5,266 |
| 2021-12-30 | $9.92 | $9.92 | $9.91 | $9.91 | $9.91 | 1,000 |
| 2021-12-29 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 100 |
| 2021-12-28 | $9.94 | $9.95 | $9.94 | $9.95 | $9.95 | 800 |
| 2021-12-27 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2021-12-23 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2021-12-22 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2021-12-21 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2021-12-20 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2021-12-17 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 1,908 |
| 2021-12-16 | $9.95 | $9.96 | $9.95 | $9.96 | $9.96 | 1,283 |
| 2021-12-15 | $9.91 | $9.96 | $9.90 | $9.96 | $9.96 | 4,802 |
| 2021-12-14 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 1 |
| 2021-12-13 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2021-12-10 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2021-12-09 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2021-12-08 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2021-12-07 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 100 |
| 2021-12-06 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 900 |
| 2021-12-03 | $9.89 | $9.94 | $9.89 | $9.94 | $9.94 | 400 |
| 2021-12-02 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 100 |
| 2021-12-01 | $9.91 | $9.97 | $9.91 | $9.97 | $9.97 | 602 |
| 2021-11-30 | $10.02 | $10.02 | $10.01 | $10.02 | $10.02 | 1,100 |
| 2021-11-29 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2021-11-26 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2021-11-24 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 2 |
| 2021-11-23 | $10.03 | $10.10 | $10.03 | $10.10 | $10.10 | 600 |
| 2021-11-22 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 16 |
| 2021-11-19 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2021-11-18 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2021-11-17 | $9.98 | $9.98 | $9.90 | $9.90 | $9.90 | 9,316 |
| 2021-11-16 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2021-11-15 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2021-11-12 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 195 |
| 2021-11-11 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2021-11-10 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2021-11-09 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2021-11-08 | $9.98 | $9.98 | $9.97 | $9.98 | $9.98 | 7,246 |
| 2021-11-05 | $10.00 | $10.00 | $9.92 | $9.97 | $9.97 | 211,395 |
| 2021-11-04 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2021-11-03 | $10.01 | $10.02 | $10.01 | $10.02 | $10.02 | 400 |
| 2021-11-02 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2021-11-01 | $9.98 | $10.04 | $9.95 | $10.02 | $10.02 | 16,722 |
| 2021-10-29 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2021-10-28 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2021-10-27 | $9.97 | $9.98 | $9.97 | $9.98 | $9.98 | 448 |
| 2021-10-26 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 800 |
| 2021-10-25 | $9.89 | $9.94 | $9.89 | $9.94 | $9.94 | 4,952 |
| 2021-10-22 | $9.90 | $9.90 | $9.88 | $9.88 | $9.88 | 13,319 |
| 2021-10-21 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2021-10-20 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2021-10-19 | $9.86 | $9.92 | $9.85 | $9.90 | $9.90 | 2,400 |
| 2021-10-18 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2021-10-15 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2021-10-14 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2021-10-13 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2021-10-12 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2021-10-11 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 1 |
| 2021-10-08 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2021-10-07 | $9.99 | $9.99 | $9.98 | $9.98 | $9.98 | 702 |
| 2021-10-06 | $9.99 | $9.99 | $9.94 | $9.97 | $9.97 | 2,449 |
| 2021-10-05 | $9.90 | $9.93 | $9.90 | $9.93 | $9.93 | 1,946 |
| 2021-10-04 | $9.85 | $9.90 | $9.80 | $9.90 | $9.90 | 15,970 |
| 2021-10-01 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2021-09-30 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2021-09-29 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2021-09-28 | $9.88 | $9.90 | $9.87 | $9.90 | $9.90 | 1,900 |
| 2021-09-27 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2021-09-24 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2021-09-23 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2021-09-22 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2021-09-21 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 50 |
| 2021-09-20 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2021-09-17 | $9.89 | $9.91 | $9.89 | $9.91 | $9.91 | 687 |
| 2021-09-16 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2021-09-15 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2021-09-14 | $9.80 | $9.85 | $9.80 | $9.85 | $9.85 | 901 |
| 2021-09-13 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 2 |
| 2021-09-10 | $9.84 | $9.84 | $9.83 | $9.83 | $9.83 | 396 |
| 2021-09-09 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 399 |
| 2021-09-08 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2021-09-07 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2021-09-03 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 599 |
| 2021-09-02 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2021-09-01 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2021-08-31 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 20,900 |
| 2021-08-30 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 1,000 |
| 2021-08-27 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 100 |
| 2021-08-26 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 850 |
| 2021-08-25 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 100 |
| 2021-08-24 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 100 |
| 2021-08-23 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 100 |
| 2021-08-20 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 140 |
| 2021-08-19 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 200 |
| 2021-08-18 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2021-08-17 | $9.88 | $9.88 | $9.85 | $9.85 | $9.85 | 101,216 |
| 2021-08-16 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 589 |
| 2021-08-13 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 200 |
| 2021-08-12 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2021-08-11 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2021-08-10 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2021-08-09 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2021-08-06 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 600 |
| 2021-08-05 | $9.92 | $9.92 | $9.90 | $9.90 | $9.90 | 4,010 |
| 2021-08-04 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 500 |
| 2021-08-03 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2021-08-02 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 100 |
| 2021-07-30 | $9.94 | $9.94 | $9.91 | $9.91 | $9.91 | 1,325 |
| 2021-07-29 | $9.91 | $9.97 | $9.90 | $9.94 | $9.94 | 350,254 |
| 2021-07-28 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2021-07-27 | $9.90 | $9.94 | $9.90 | $9.93 | $9.93 | 5,853 |
| 2021-07-26 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 400 |
| 2021-07-23 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2021-07-22 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 602 |
| 2021-07-21 | $9.92 | $9.97 | $9.92 | $9.95 | $9.95 | 2,187 |
| 2021-07-20 | $9.90 | $9.92 | $9.90 | $9.92 | $9.92 | 554 |
| 2021-07-19 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 29 |
| 2021-07-16 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2021-07-15 | $10.00 | $10.00 | $9.94 | $9.99 | $9.99 | 12,750 |
| 2021-07-14 | $9.94 | $9.94 | $9.92 | $9.92 | $9.92 | 650 |
| 2021-07-13 | $9.91 | $9.99 | $9.91 | $9.95 | $9.95 | 270,123 |
| 2021-07-12 | $9.91 | $9.94 | $9.91 | $9.93 | $9.93 | 50,555 |
| 2021-07-09 | $9.90 | $9.94 | $9.90 | $9.92 | $9.92 | 5,905 |
| 2021-07-08 | $9.89 | $9.96 | $9.89 | $9.94 | $9.94 | 167,506 |
| 2021-07-07 | $9.91 | $9.93 | $9.90 | $9.93 | $9.93 | 24,881 |
| 2021-07-06 | $9.91 | $9.98 | $9.91 | $9.98 | $9.98 | 1,929 |
| 2021-07-02 | $9.91 | $10.00 | $9.90 | $9.96 | $9.96 | 13,200 |
| 2021-07-01 | $9.99 | $9.99 | $9.93 | $9.93 | $9.93 | 12,820 |
| 2021-06-30 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 222 |
| 2021-06-29 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 128 |
| 2021-06-28 | $10.10 | $10.10 | $10.00 | $10.00 | $10.00 | 1,363 |
| 2021-06-25 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 100 |
| 2021-06-24 | $10.00 | $10.01 | $10.00 | $10.00 | $10.00 | 208,120 |
| 2021-06-23 | $10.00 | $10.23 | $10.00 | $10.23 | $10.23 | 130,588 |
| 2021-06-22 | $10.00 | $10.00 | $9.94 | $10.00 | $10.00 | 3,325 |
| 2021-06-21 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 500 |
| 2021-06-18 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1,000 |
| 2021-06-17 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2021-06-16 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 2,166 |
| 2021-06-15 | $10.00 | $10.04 | $10.00 | $10.00 | $10.00 | 17,242 |
| 2021-06-14 | $10.00 | $10.05 | $10.00 | $10.04 | $10.04 | 500 |
| 2021-06-11 | $10.00 | $10.03 | $10.00 | $10.01 | $10.01 | 377,047 |
| 2021-06-10 | $9.97 | $9.99 | $9.93 | $9.99 | $9.99 | 4,810 |
| 2021-06-09 | $10.00 | $10.06 | $9.98 | $10.00 | $10.00 | 518,865 |
| 2021-06-08 | $10.00 | $10.01 | $9.98 | $9.98 | $9.98 | 333,629 |
| 2021-06-07 | $10.00 | $10.00 | $9.97 | $10.00 | $10.00 | 294,257 |
| 2021-06-04 | $10.00 | $10.01 | $9.96 | $9.96 | $9.96 | 462,612 |
| 2021-06-03 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 200,410 |
| 2021-06-02 | $10.00 | $10.06 | $10.00 | $10.00 | $10.00 | 257,205 |
| 2021-06-01 | $9.96 | $10.01 | $9.89 | $10.00 | $10.00 | 181,447 |
| 2021-05-28 | $9.93 | $9.96 | $9.93 | $9.96 | $9.96 | 12,296 |
| 2021-05-27 | $9.92 | $9.93 | $9.92 | $9.92 | $9.92 | 19,808 |
| 2021-05-26 | $9.92 | $9.95 | $9.90 | $9.90 | $9.90 | 28,300 |
| 2021-05-25 | $9.95 | $9.95 | $9.92 | $9.93 | $9.93 | 50,287 |
| 2021-05-24 | $9.90 | $9.93 | $9.86 | $9.91 | $9.91 | 1,151,877 |
| 2021-05-21 | $9.86 | $9.89 | $9.85 | $9.85 | $9.85 | 203,648 |
| 2021-05-20 | $9.85 | $9.88 | $9.85 | $9.87 | $9.87 | 110,048 |
| 2021-05-19 | $9.85 | $9.87 | $9.83 | $9.86 | $9.86 | 810,719 |
| 2021-05-18 | $9.81 | $9.89 | $9.81 | $9.85 | $9.85 | 7,607,521 |