Vickers Vantage Corp I (VCKA) Exchange: NASDAQ
Data as of May 2, 2025
$10.39 ($0.00) 0.00%
Vickers Vantage Corp I - Daily Information
Click for more stock information on Vickers Vantage Corp I.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $10.39 |
| Previous Close | $10.39 |
| High | $10.39 |
| Low | $10.39 |
| Adjusted Open | $10.39 |
| Previous Adjusted Close | $10.39 |
| Adjusted High | $10.39 |
| Adjusted Low | $10.39 |
Invest in Vickers Vantage Corp I (VCKA)
Key People Vickers Vantage Corp I
| Employee | Position |
|---|---|
| Jeffrey Chi | Chairman & Chief Executive Officer |
| Christopher Ho | Chief Financial Officer & Director |
| Finian Tan | Special Advisor |
| Pei Wei Woo | Independent Director |
| Suneel Kaji | Independent Director |
| Steven Myint | Independent Director |
Historical Stock Data for Vickers Vantage Corp I (VCKA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-14 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 201 |
| 2022-10-13 | $10.36 | $10.40 | $10.36 | $10.39 | $10.39 | 12,411 |
| 2022-10-12 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 204 |
| 2022-10-11 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 2,200 |
| 2022-10-10 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 202 |
| 2022-10-07 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 200 |
| 2022-10-06 | $10.35 | $10.35 | $10.34 | $10.35 | $10.35 | 185,691 |
| 2022-10-05 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 633 |
| 2022-10-04 | $10.35 | $10.35 | $10.34 | $10.34 | $10.34 | 8,026 |
| 2022-10-03 | $10.33 | $10.35 | $10.33 | $10.35 | $10.35 | 201,113 |
| 2022-09-30 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 52,200 |
| 2022-09-29 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 122 |
| 2022-09-28 | $10.35 | $10.35 | $10.33 | $10.33 | $10.33 | 338,582 |
| 2022-09-27 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 216 |
| 2022-09-26 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 2,019 |
| 2022-09-23 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 202 |
| 2022-09-22 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 218 |
| 2022-09-21 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 203 |
| 2022-09-20 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 314 |
| 2022-09-19 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 211 |
| 2022-09-16 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 10,336 |
| 2022-09-15 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 319 |
| 2022-09-14 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 5,147 |
| 2022-09-13 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 325 |
| 2022-09-12 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 3,811 |
| 2022-09-09 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 428 |
| 2022-09-08 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 22,905 |
| 2022-09-07 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 3,653 |
| 2022-09-06 | $10.33 | $10.35 | $10.33 | $10.34 | $10.34 | 9,424 |
| 2022-09-02 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 753 |
| 2022-09-01 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 1,246 |
| 2022-08-31 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 657 |
| 2022-08-30 | $10.33 | $10.34 | $10.33 | $10.34 | $10.34 | 2,133 |
| 2022-08-29 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 14,122 |
| 2022-08-26 | $10.33 | $10.34 | $10.33 | $10.34 | $10.34 | 3,211 |
| 2022-08-25 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 201,807 |
| 2022-08-24 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 908 |
| 2022-08-23 | $10.33 | $10.35 | $10.33 | $10.35 | $10.35 | 1,963 |
| 2022-08-22 | $10.33 | $10.34 | $10.33 | $10.34 | $10.34 | 1,639 |
| 2022-08-19 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 18,024 |
| 2022-08-18 | $10.32 | $10.34 | $10.32 | $10.34 | $10.34 | 1,605 |
| 2022-08-17 | $10.34 | $10.34 | $10.33 | $10.33 | $10.33 | 3,315 |
| 2022-08-16 | $10.32 | $10.32 | $10.31 | $10.32 | $10.32 | 6,710 |
| 2022-08-15 | $10.32 | $10.33 | $10.32 | $10.33 | $10.33 | 349 |
| 2022-08-12 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 148 |
| 2022-08-11 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 10,867 |
| 2022-08-10 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 1,330 |
| 2022-08-09 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 5 |
| 2022-08-08 | $10.31 | $10.31 | $10.30 | $10.30 | $10.30 | 723 |
| 2022-08-05 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 1,262 |
| 2022-08-04 | $10.31 | $10.31 | $10.30 | $10.30 | $10.30 | 559 |
| 2022-08-03 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 1,400 |
| 2022-08-02 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 1,635 |
| 2022-08-01 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 706 |
| 2022-07-29 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 701 |
| 2022-07-28 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2022-07-27 | $10.29 | $10.30 | $10.29 | $10.30 | $10.30 | 4,305 |
| 2022-07-26 | $10.28 | $10.30 | $10.28 | $10.30 | $10.30 | 16,918 |
| 2022-07-25 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 103 |
| 2022-07-22 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 1,325 |
| 2022-07-21 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 115 |
| 2022-07-20 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 508 |
| 2022-07-19 | $10.27 | $10.28 | $10.27 | $10.28 | $10.28 | 2,656 |
| 2022-07-18 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 639 |
| 2022-07-15 | $10.28 | $10.28 | $10.26 | $10.28 | $10.28 | 31,057 |
| 2022-07-14 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 904 |
| 2022-07-13 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 3,301 |
| 2022-07-12 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 2,507 |
| 2022-07-11 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 1,300 |
| 2022-07-08 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 604 |
| 2022-07-07 | $10.27 | $10.27 | $10.26 | $10.26 | $10.26 | 882 |
| 2022-07-06 | $10.24 | $10.27 | $10.24 | $10.27 | $10.27 | 10,807 |
| 2022-07-05 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 200 |
| 2022-07-01 | $10.23 | $10.24 | $10.23 | $10.24 | $10.24 | 3,205 |
| 2022-06-30 | $10.23 | $10.23 | $10.22 | $10.22 | $10.22 | 20,309 |
| 2022-06-29 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 197 |
| 2022-06-28 | $10.28 | $10.28 | $10.19 | $10.24 | $10.24 | 133,394 |
| 2022-06-27 | $10.26 | $10.35 | $10.25 | $10.35 | $10.35 | 54,921 |
| 2022-06-24 | $10.26 | $10.27 | $10.26 | $10.27 | $10.27 | 5,100 |
| 2022-06-23 | $10.26 | $10.26 | $10.25 | $10.25 | $10.25 | 13,808 |
| 2022-06-22 | $10.27 | $10.27 | $10.25 | $10.26 | $10.26 | 1,156 |
| 2022-06-21 | $10.27 | $10.27 | $10.25 | $10.25 | $10.25 | 1,445 |
| 2022-06-17 | $10.23 | $10.24 | $10.23 | $10.24 | $10.24 | 11,098 |
| 2022-06-16 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 285,201 |
| 2022-06-15 | $10.23 | $10.24 | $10.23 | $10.23 | $10.23 | 30,205 |
| 2022-06-14 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 10 |
| 2022-06-13 | $10.23 | $10.23 | $10.22 | $10.23 | $10.23 | 98,919 |
| 2022-06-10 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 10 |
| 2022-06-09 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 17 |
| 2022-06-08 | $10.23 | $10.24 | $10.23 | $10.24 | $10.24 | 74,852 |
| 2022-06-07 | $10.23 | $10.24 | $10.23 | $10.24 | $10.24 | 2,124 |
| 2022-06-06 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 4,220 |
| 2022-06-03 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 429 |
| 2022-06-02 | $10.23 | $10.24 | $10.23 | $10.24 | $10.24 | 41,808 |
| 2022-06-01 | $10.22 | $10.22 | $10.21 | $10.21 | $10.21 | 2,605 |
| 2022-05-31 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 114 |
| 2022-05-27 | $10.20 | $10.24 | $10.20 | $10.24 | $10.24 | 50,608 |
| 2022-05-26 | $10.19 | $10.21 | $10.19 | $10.21 | $10.21 | 5,763 |
| 2022-05-25 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 444 |
| 2022-05-24 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 4,687 |
| 2022-05-23 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 0 |
| 2022-05-20 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 400 |
| 2022-05-19 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 0 |
| 2022-05-18 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 118,697 |
| 2022-05-17 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 5,130 |
| 2022-05-16 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 92 |
| 2022-05-13 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 55,427 |
| 2022-05-12 | $10.20 | $10.20 | $10.19 | $10.19 | $10.19 | 1,043 |
| 2022-05-11 | $10.20 | $10.20 | $10.19 | $10.20 | $10.20 | 150,681 |
| 2022-05-10 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 171 |
| 2022-05-09 | $10.20 | $10.20 | $10.18 | $10.18 | $10.18 | 41,343 |
| 2022-05-06 | $10.20 | $10.20 | $10.19 | $10.20 | $10.20 | 13,479 |
| 2022-05-05 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 178 |
| 2022-05-04 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 31,338 |
| 2022-05-03 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 102,324 |
| 2022-05-02 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 100,282 |
| 2022-04-29 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 1,942 |
| 2022-04-28 | $10.18 | $10.19 | $10.18 | $10.19 | $10.19 | 6,022 |
| 2022-04-27 | $10.19 | $10.19 | $10.18 | $10.18 | $10.18 | 3,314 |
| 2022-04-26 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 4 |
| 2022-04-25 | $10.19 | $10.19 | $10.18 | $10.18 | $10.18 | 1,364 |
| 2022-04-22 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 2,619 |
| 2022-04-21 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 35 |
| 2022-04-20 | $10.19 | $10.19 | $10.18 | $10.18 | $10.18 | 8,900 |
| 2022-04-19 | $10.19 | $10.19 | $10.18 | $10.19 | $10.19 | 7,801 |
| 2022-04-18 | $10.20 | $10.20 | $10.19 | $10.19 | $10.19 | 504 |
| 2022-04-14 | $10.17 | $10.19 | $10.17 | $10.17 | $10.17 | 15,075 |
| 2022-04-13 | $10.17 | $10.17 | $10.16 | $10.17 | $10.17 | 206,970 |
| 2022-04-12 | $10.19 | $10.19 | $10.17 | $10.17 | $10.17 | 82,047 |
| 2022-04-11 | $10.18 | $10.18 | $10.16 | $10.17 | $10.17 | 161,002 |
| 2022-04-08 | $10.18 | $10.18 | $10.16 | $10.16 | $10.16 | 7,559 |
| 2022-04-07 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 4,133 |
| 2022-04-06 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 56 |
| 2022-04-05 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 600 |
| 2022-04-04 | $10.18 | $10.20 | $10.16 | $10.16 | $10.16 | 236,588 |
| 2022-04-01 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 995 |
| 2022-03-31 | $10.15 | $10.18 | $10.15 | $10.18 | $10.18 | 14,186 |
| 2022-03-30 | $10.15 | $10.18 | $10.15 | $10.18 | $10.18 | 13,207 |
| 2022-03-29 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 1,516 |
| 2022-03-28 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 931 |
| 2022-03-25 | $10.16 | $10.16 | $10.15 | $10.15 | $10.15 | 1,620 |
| 2022-03-24 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 13 |
| 2022-03-23 | $10.17 | $10.17 | $10.16 | $10.16 | $10.16 | 52,538 |
| 2022-03-22 | $10.16 | $10.16 | $10.15 | $10.15 | $10.15 | 357,896 |
| 2022-03-21 | $10.17 | $10.17 | $10.15 | $10.16 | $10.16 | 312,861 |
| 2022-03-18 | $10.15 | $10.16 | $10.15 | $10.16 | $10.16 | 6,096 |
| 2022-03-17 | $10.16 | $10.19 | $10.15 | $10.19 | $10.19 | 46,974 |
| 2022-03-16 | $10.17 | $10.17 | $10.15 | $10.15 | $10.15 | 5,429 |
| 2022-03-15 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 18 |
| 2022-03-14 | $10.16 | $10.16 | $10.15 | $10.15 | $10.15 | 136,747 |
| 2022-03-11 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 3 |
| 2022-03-10 | $10.15 | $10.15 | $10.14 | $10.14 | $10.14 | 32,733 |
| 2022-03-09 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 355 |
| 2022-03-08 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 115 |
| 2022-03-07 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 2,317 |
| 2022-03-04 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 151 |
| 2022-03-03 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 1,080 |
| 2022-03-02 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 7,576 |
| 2022-03-01 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 1,159 |
| 2022-02-28 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 55 |
| 2022-02-25 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 4,224 |
| 2022-02-24 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 2,597 |
| 2022-02-23 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 5,006 |
| 2022-02-22 | $10.14 | $10.14 | $10.13 | $10.13 | $10.13 | 4,465 |
| 2022-02-18 | $10.12 | $10.13 | $10.10 | $10.13 | $10.13 | 2,856 |
| 2022-02-17 | $10.10 | $10.14 | $10.10 | $10.14 | $10.14 | 6,640 |
| 2022-02-16 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 1 |
| 2022-02-15 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 200 |
| 2022-02-14 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 2,483 |
| 2022-02-11 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2022-02-10 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2022-02-09 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 1 |
| 2022-02-08 | $10.13 | $10.14 | $10.13 | $10.13 | $10.13 | 48,892 |
| 2022-02-07 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 104 |
| 2022-02-04 | $10.12 | $10.12 | $10.11 | $10.12 | $10.12 | 9,245 |
| 2022-02-03 | $10.09 | $10.13 | $10.09 | $10.12 | $10.12 | 148,611 |
| 2022-02-02 | $10.11 | $10.12 | $10.11 | $10.12 | $10.12 | 25,096 |
| 2022-02-01 | $10.10 | $10.10 | $10.09 | $10.10 | $10.10 | 47,819 |
| 2022-01-31 | $10.10 | $10.10 | $10.09 | $10.09 | $10.09 | 43,214 |
| 2022-01-28 | $10.10 | $10.10 | $10.09 | $10.10 | $10.10 | 130,857 |
| 2022-01-27 | $10.10 | $10.10 | $10.07 | $10.07 | $10.07 | 165,933 |
| 2022-01-26 | $10.10 | $10.10 | $10.08 | $10.10 | $10.10 | 10,413 |
| 2022-01-25 | $10.09 | $10.10 | $10.09 | $10.09 | $10.09 | 59,216 |
| 2022-01-24 | $10.10 | $10.11 | $10.10 | $10.11 | $10.11 | 2,656 |
| 2022-01-21 | $10.09 | $10.11 | $10.08 | $10.09 | $10.09 | 8,518 |
| 2022-01-20 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 102,740 |
| 2022-01-19 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 0 |
| 2022-01-18 | $10.09 | $10.09 | $10.08 | $10.08 | $10.08 | 15,704 |
| 2022-01-14 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 214 |
| 2022-01-13 | $10.08 | $10.08 | $10.07 | $10.07 | $10.07 | 30,268 |
| 2022-01-12 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 5,071 |
| 2022-01-11 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 2,226 |
| 2022-01-10 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 8,277 |
| 2022-01-07 | $10.07 | $10.09 | $10.07 | $10.07 | $10.07 | 94,375 |
| 2022-01-06 | $10.05 | $10.06 | $10.05 | $10.05 | $10.05 | 10,117 |
| 2022-01-05 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2022-01-04 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 4,421 |
| 2022-01-03 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 13,086 |
| 2021-12-31 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 15,805 |
| 2021-12-30 | $10.05 | $10.05 | $10.04 | $10.04 | $10.04 | 17,970 |
| 2021-12-29 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 556 |
| 2021-12-28 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 1 |
| 2021-12-27 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2021-12-23 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 3,672 |
| 2021-12-22 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 6,202 |
| 2021-12-21 | $10.03 | $10.06 | $10.03 | $10.06 | $10.06 | 11,882 |
| 2021-12-20 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 10,402 |
| 2021-12-17 | $10.05 | $10.05 | $10.03 | $10.03 | $10.03 | 3,702 |
| 2021-12-16 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 142 |
| 2021-12-15 | $10.05 | $10.06 | $10.05 | $10.05 | $10.05 | 44,732 |
| 2021-12-14 | $10.05 | $10.05 | $10.04 | $10.05 | $10.05 | 208,390 |
| 2021-12-13 | $10.04 | $10.05 | $10.03 | $10.04 | $10.04 | 62,445 |
| 2021-12-10 | $10.06 | $10.06 | $10.04 | $10.04 | $10.04 | 900 |
| 2021-12-09 | $10.05 | $10.07 | $10.04 | $10.06 | $10.06 | 99,186 |
| 2021-12-08 | $10.05 | $10.08 | $10.05 | $10.06 | $10.06 | 7,578 |
| 2021-12-07 | $10.05 | $10.07 | $10.04 | $10.06 | $10.06 | 66,192 |
| 2021-12-06 | $10.08 | $10.08 | $10.02 | $10.05 | $10.05 | 393,721 |
| 2021-12-03 | $10.07 | $10.07 | $10.04 | $10.04 | $10.04 | 7,017 |
| 2021-12-02 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 3,054 |
| 2021-12-01 | $10.04 | $10.04 | $10.01 | $10.03 | $10.03 | 6,609 |
| 2021-11-30 | $10.04 | $10.06 | $10.04 | $10.05 | $10.05 | 66,630 |
| 2021-11-29 | $10.04 | $10.06 | $10.04 | $10.06 | $10.06 | 11,837 |
| 2021-11-26 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 17 |
| 2021-11-24 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 1,534 |
| 2021-11-23 | $10.06 | $10.08 | $10.04 | $10.06 | $10.06 | 3,825 |
| 2021-11-22 | $10.04 | $10.05 | $10.04 | $10.04 | $10.04 | 12,653 |
| 2021-11-19 | $10.04 | $10.07 | $10.02 | $10.07 | $10.07 | 4,955 |
| 2021-11-18 | $10.05 | $10.07 | $10.04 | $10.07 | $10.07 | 5,567 |
| 2021-11-17 | $10.06 | $10.07 | $10.06 | $10.06 | $10.06 | 1,264 |
| 2021-11-16 | $10.04 | $10.09 | $10.04 | $10.06 | $10.06 | 2,953 |
| 2021-11-15 | $10.09 | $10.09 | $10.06 | $10.06 | $10.06 | 4,137 |
| 2021-11-12 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 10,130 |
| 2021-11-11 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2021-11-10 | $10.09 | $10.09 | $10.04 | $10.04 | $10.04 | 2,350 |
| 2021-11-09 | $10.09 | $10.09 | $10.04 | $10.04 | $10.04 | 11,371 |
| 2021-11-08 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 1,974 |
| 2021-11-05 | $10.09 | $10.09 | $10.05 | $10.08 | $10.08 | 2,269 |
| 2021-11-04 | $10.06 | $10.09 | $10.06 | $10.09 | $10.09 | 9,765 |
| 2021-11-03 | $10.09 | $10.09 | $10.04 | $10.04 | $10.04 | 19,950 |
| 2021-11-02 | $10.07 | $10.09 | $10.07 | $10.09 | $10.09 | 12,750 |
| 2021-11-01 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 118 |
| 2021-10-29 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 39 |
| 2021-10-28 | $10.06 | $10.07 | $10.02 | $10.02 | $10.02 | 27,440 |
| 2021-10-27 | $10.04 | $10.06 | $10.04 | $10.06 | $10.06 | 11,132 |
| 2021-10-26 | $10.07 | $10.08 | $10.03 | $10.03 | $10.03 | 29,760 |
| 2021-10-25 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 347 |
| 2021-10-22 | $10.06 | $10.06 | $10.02 | $10.02 | $10.02 | 8,132 |
| 2021-10-21 | $10.02 | $10.02 | $10.01 | $10.02 | $10.02 | 40,415 |
| 2021-10-20 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 12,186 |
| 2021-10-19 | $10.07 | $10.07 | $10.02 | $10.06 | $10.06 | 2,157 |
| 2021-10-18 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 1,270 |
| 2021-10-15 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2021-10-14 | $10.03 | $10.04 | $10.03 | $10.03 | $10.03 | 24,876 |
| 2021-10-13 | $10.00 | $10.03 | $10.00 | $10.02 | $10.02 | 6,100 |
| 2021-10-12 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2021-10-11 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2021-10-08 | $10.01 | $10.01 | $9.99 | $10.01 | $10.01 | 1,684 |
| 2021-10-07 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 3,020 |
| 2021-10-06 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 20 |
| 2021-10-05 | $10.02 | $10.02 | $10.01 | $10.01 | $10.01 | 1,614 |
| 2021-10-04 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1 |
| 2021-10-01 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 200 |
| 2021-09-30 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2021-09-29 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 20,502 |
| 2021-09-28 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2021-09-27 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 11 |
| 2021-09-24 | $10.02 | $10.02 | $10.00 | $10.00 | $10.00 | 678 |
| 2021-09-23 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 10 |
| 2021-09-22 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 1,395 |
| 2021-09-21 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 1 |
| 2021-09-20 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 1,000 |
| 2021-09-17 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 1,053 |
| 2021-09-16 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 300 |
| 2021-09-15 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2021-09-14 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 11,089 |
| 2021-09-13 | $10.02 | $10.03 | $10.02 | $10.03 | $10.03 | 2,823 |
| 2021-09-10 | $9.98 | $10.02 | $9.98 | $10.02 | $10.02 | 73,134 |
| 2021-09-09 | $10.00 | $10.01 | $10.00 | $10.01 | $10.01 | 4,855 |
| 2021-09-08 | $9.98 | $10.00 | $9.98 | $10.00 | $10.00 | 19,947 |
| 2021-09-07 | $9.99 | $9.99 | $9.98 | $9.98 | $9.98 | 18,200 |
| 2021-09-03 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 7 |
| 2021-09-02 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 19 |
| 2021-09-01 | $9.98 | $9.99 | $9.98 | $9.99 | $9.99 | 10,901 |
| 2021-08-31 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 18 |
| 2021-08-30 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 430 |
| 2021-08-27 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 28,110 |
| 2021-08-26 | $9.96 | $9.96 | $9.91 | $9.96 | $9.96 | 58,365 |
| 2021-08-25 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 9 |
| 2021-08-24 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 668 |
| 2021-08-23 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 200 |
| 2021-08-20 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 17,649 |
| 2021-08-19 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 600 |
| 2021-08-18 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 10 |
| 2021-08-17 | $9.95 | $9.95 | $9.94 | $9.95 | $9.95 | 5,661 |
| 2021-08-16 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 2,301 |
| 2021-08-13 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 18 |
| 2021-08-12 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 601 |
| 2021-08-11 | $9.94 | $9.94 | $9.93 | $9.94 | $9.94 | 2,670 |
| 2021-08-10 | $9.94 | $9.95 | $9.94 | $9.94 | $9.94 | 3,198 |
| 2021-08-09 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 16,729 |
| 2021-08-06 | $9.94 | $9.95 | $9.94 | $9.95 | $9.95 | 7,001 |
| 2021-08-05 | $9.95 | $9.96 | $9.95 | $9.95 | $9.95 | 14,094 |
| 2021-08-04 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 101 |
| 2021-08-03 | $9.95 | $9.95 | $9.94 | $9.94 | $9.94 | 3,400 |
| 2021-08-02 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 1,003 |
| 2021-07-30 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 11 |
| 2021-07-29 | $9.91 | $9.96 | $9.90 | $9.96 | $9.96 | 65,458 |
| 2021-07-28 | $9.93 | $9.94 | $9.93 | $9.94 | $9.94 | 10,160 |
| 2021-07-27 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 4 |
| 2021-07-26 | $9.98 | $9.98 | $9.95 | $9.95 | $9.95 | 204 |
| 2021-07-23 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 5 |
| 2021-07-22 | $9.94 | $9.95 | $9.94 | $9.95 | $9.95 | 111,381 |
| 2021-07-21 | $9.92 | $9.94 | $9.92 | $9.94 | $9.94 | 34,601 |
| 2021-07-20 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 101 |
| 2021-07-19 | $9.92 | $9.94 | $9.92 | $9.92 | $9.92 | 2,556 |
| 2021-07-16 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2021-07-15 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 300 |
| 2021-07-14 | $9.91 | $9.95 | $9.91 | $9.92 | $9.92 | 30,326 |
| 2021-07-13 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 3,416 |
| 2021-07-12 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 46 |
| 2021-07-09 | $9.91 | $9.95 | $9.91 | $9.93 | $9.93 | 18,507 |
| 2021-07-08 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 5,854 |
| 2021-07-07 | $9.95 | $9.95 | $9.94 | $9.95 | $9.95 | 21,704 |
| 2021-07-06 | $9.93 | $9.95 | $9.91 | $9.91 | $9.91 | 57,825 |
| 2021-07-02 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 200 |
| 2021-07-01 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 27,072 |
| 2021-06-30 | $9.93 | $9.93 | $9.92 | $9.92 | $9.92 | 9,205 |
| 2021-06-29 | $9.92 | $9.94 | $9.92 | $9.92 | $9.92 | 19,855 |
| 2021-06-28 | $9.92 | $9.92 | $9.91 | $9.92 | $9.92 | 16,769 |
| 2021-06-25 | $9.94 | $9.94 | $9.93 | $9.93 | $9.93 | 1,250 |
| 2021-06-24 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 1,000 |
| 2021-06-23 | $9.93 | $9.93 | $9.92 | $9.93 | $9.93 | 4,120 |
| 2021-06-22 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2021-06-21 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2021-06-18 | $9.93 | $9.93 | $9.92 | $9.92 | $9.92 | 14,003 |
| 2021-06-17 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 200 |
| 2021-06-16 | $9.94 | $9.97 | $9.91 | $9.94 | $9.94 | 11,230 |
| 2021-06-15 | $9.96 | $9.96 | $9.94 | $9.96 | $9.96 | 19,168 |
| 2021-06-14 | $9.96 | $9.97 | $9.94 | $9.96 | $9.96 | 39,318 |
| 2021-06-11 | $9.94 | $9.96 | $9.94 | $9.96 | $9.96 | 25,794 |
| 2021-06-10 | $9.94 | $9.95 | $9.93 | $9.94 | $9.94 | 12,048 |
| 2021-06-09 | $9.94 | $9.94 | $9.93 | $9.93 | $9.93 | 230,581 |
| 2021-06-08 | $9.93 | $9.93 | $9.92 | $9.93 | $9.93 | 3,703 |
| 2021-06-07 | $9.90 | $9.92 | $9.90 | $9.92 | $9.92 | 1,650 |
| 2021-06-04 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2021-06-03 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2021-06-02 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2021-06-01 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2021-05-28 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 1,075 |
| 2021-05-27 | $9.95 | $9.96 | $9.91 | $9.96 | $9.96 | 6,765 |
| 2021-05-26 | $9.94 | $9.95 | $9.91 | $9.95 | $9.95 | 8,796 |
| 2021-05-25 | $9.91 | $9.93 | $9.91 | $9.93 | $9.93 | 1,667 |
| 2021-05-24 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 4 |
| 2021-05-21 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 188 |
| 2021-05-20 | $9.87 | $9.92 | $9.87 | $9.92 | $9.92 | 3,951 |
| 2021-05-19 | $9.88 | $9.89 | $9.87 | $9.88 | $9.88 | 1,292 |
| 2021-05-18 | $9.90 | $9.94 | $9.86 | $9.93 | $9.93 | 77,892 |
| 2021-05-17 | $9.94 | $9.94 | $9.91 | $9.91 | $9.91 | 105,388 |
| 2021-05-14 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 1,515 |
| 2021-05-13 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 1,300 |
| 2021-05-12 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 198 |
| 2021-05-11 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 802 |
| 2021-05-10 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 5,850 |
| 2021-05-07 | $9.92 | $9.94 | $9.92 | $9.94 | $9.94 | 13,281 |
| 2021-05-06 | $9.95 | $9.96 | $9.95 | $9.96 | $9.96 | 42,468 |
| 2021-05-05 | $9.94 | $9.95 | $9.94 | $9.95 | $9.95 | 38,084 |
| 2021-05-04 | $9.94 | $9.96 | $9.94 | $9.94 | $9.94 | 42,286 |
| 2021-05-03 | $9.94 | $9.95 | $9.92 | $9.94 | $9.94 | 58,450 |
| 2021-04-30 | $9.94 | $9.94 | $9.93 | $9.94 | $9.94 | 4,924 |
| 2021-04-29 | $9.94 | $9.94 | $9.93 | $9.93 | $9.93 | 11,903 |
| 2021-04-28 | $9.94 | $9.94 | $9.92 | $9.93 | $9.93 | 4,010 |
| 2021-04-27 | $9.93 | $9.94 | $9.92 | $9.92 | $9.92 | 8,232 |
| 2021-04-26 | $9.94 | $9.95 | $9.92 | $9.95 | $9.95 | 9,408 |
| 2021-04-23 | $9.93 | $9.94 | $9.92 | $9.92 | $9.92 | 95,701 |
| 2021-04-22 | $9.95 | $9.95 | $9.91 | $9.94 | $9.94 | 3,629 |
| 2021-04-21 | $9.93 | $9.94 | $9.92 | $9.94 | $9.94 | 13,239 |
| 2021-04-20 | $9.95 | $9.96 | $9.93 | $9.94 | $9.94 | 140,439 |
| 2021-04-19 | $9.94 | $9.96 | $9.94 | $9.96 | $9.96 | 7,350 |
| 2021-04-16 | $9.94 | $9.95 | $9.94 | $9.94 | $9.94 | 24,809 |
| 2021-04-15 | $9.94 | $9.95 | $9.94 | $9.95 | $9.95 | 300 |
| 2021-04-14 | $9.94 | $9.96 | $9.94 | $9.94 | $9.94 | 22,856 |
| 2021-04-13 | $9.92 | $9.94 | $9.92 | $9.94 | $9.94 | 712 |
| 2021-04-12 | $9.93 | $9.93 | $9.92 | $9.92 | $9.92 | 41,677 |
| 2021-04-09 | $9.93 | $9.93 | $9.88 | $9.91 | $9.91 | 72,348 |
| 2021-04-08 | $9.92 | $9.95 | $9.92 | $9.95 | $9.95 | 20,501 |
| 2021-04-07 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 121,845 |
| 2021-04-06 | $9.89 | $9.91 | $9.89 | $9.90 | $9.90 | 25,532 |
| 2021-04-05 | $9.89 | $9.93 | $9.86 | $9.90 | $9.90 | 87,862 |
| 2021-04-01 | $9.88 | $9.90 | $9.88 | $9.89 | $9.89 | 29,010 |
| 2021-03-31 | $9.87 | $9.88 | $9.87 | $9.88 | $9.88 | 127,772 |
| 2021-03-30 | $9.85 | $9.87 | $9.85 | $9.87 | $9.87 | 102,281 |
| 2021-03-29 | $9.84 | $9.89 | $9.77 | $9.85 | $9.85 | 210,053 |
| 2021-03-26 | $9.84 | $9.91 | $9.83 | $9.91 | $9.91 | 6,555 |
| 2021-03-25 | $9.85 | $9.85 | $9.81 | $9.83 | $9.83 | 81,866 |
| 2021-03-24 | $9.85 | $9.87 | $9.77 | $9.85 | $9.85 | 240,081 |
| 2021-03-23 | $9.87 | $9.87 | $9.84 | $9.85 | $9.85 | 11,426 |
| 2021-03-22 | $9.89 | $9.90 | $9.86 | $9.90 | $9.90 | 85,942 |
| 2021-03-19 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 70,310 |
| 2021-03-18 | $9.91 | $9.91 | $9.88 | $9.90 | $9.90 | 198,251 |
| 2021-03-17 | $9.91 | $9.95 | $9.91 | $9.95 | $9.95 | 11,029 |
| 2021-03-16 | $9.94 | $9.95 | $9.91 | $9.91 | $9.91 | 165,890 |
| 2021-03-15 | $9.92 | $9.95 | $9.90 | $9.91 | $9.91 | 328,561 |
| 2021-03-12 | $9.93 | $9.95 | $9.92 | $9.92 | $9.92 | 201,747 |
| 2021-03-11 | $10.71 | $10.71 | $9.92 | $9.95 | $9.95 | 211,778 |
| 2021-03-10 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 263 |
| 2021-03-09 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 5 |
| 2021-03-08 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 422 |
| 2021-03-05 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 2,545 |