X-FAB Silicon Foundries SE (XFABF) Exchange: PINK
Data as of May 3, 2024
$6.88 ($0.29) 4.40%
X-FAB Silicon Foundries SE - Daily Information
Click for more stock information on X-FAB Silicon Foundries SE.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $6.88 |
| Previous Close | $6.88 |
| High | $6.88 |
| Low | $6.88 |
| Adjusted Open | $6.88 |
| Previous Adjusted Close | $6.88 |
| Adjusted High | $6.88 |
| Adjusted Low | $6.88 |
About X-FAB Silicon Foundries SE (XFABF)
X-FAB Silicon Foundries SE
Invest in X-FAB Silicon Foundries SE (XFABF)
Historical Stock Data for X-FAB Silicon Foundries SE (XFABF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | $6.88 | $6.88 | $6.88 | $6.88 | $6.88 | 200 |
| 2024-05-02 | $6.59 | $6.59 | $6.59 | $6.59 | $6.59 | 260 |
| 2024-05-01 | $7.01 | $7.01 | $7.01 | $7.01 | $7.01 | 0 |
| 2024-04-30 | $7.01 | $7.01 | $7.01 | $7.01 | $7.01 | 500 |
| 2024-04-29 | $7.03 | $7.03 | $7.03 | $7.03 | $7.03 | 0 |
| 2024-04-26 | $7.03 | $7.03 | $7.03 | $7.03 | $7.03 | 0 |
| 2024-04-25 | $7.03 | $7.03 | $7.03 | $7.03 | $7.03 | 150 |
| 2024-04-24 | $7.59 | $7.59 | $7.59 | $7.59 | $7.59 | 139 |
| 2024-04-23 | $6.97 | $6.97 | $6.97 | $6.97 | $6.97 | 0 |
| 2024-04-22 | $6.97 | $6.97 | $6.97 | $6.97 | $6.97 | 230 |
| 2024-04-19 | $7.15 | $7.15 | $6.99 | $6.99 | $6.99 | 1,150 |
| 2024-04-18 | $7.37 | $7.37 | $7.37 | $7.37 | $7.37 | 0 |
| 2024-04-17 | $7.37 | $7.37 | $7.37 | $7.37 | $7.37 | 0 |
| 2024-04-16 | $7.37 | $7.37 | $7.37 | $7.37 | $7.37 | 0 |
| 2024-04-15 | $7.37 | $7.37 | $7.37 | $7.37 | $7.37 | 0 |
| 2024-04-12 | $7.37 | $7.37 | $7.37 | $7.37 | $7.37 | 379 |
| 2024-04-11 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 100 |
| 2024-04-10 | $7.81 | $7.81 | $7.81 | $7.81 | $7.81 | 375 |
| 2024-04-09 | $7.49 | $7.49 | $7.49 | $7.49 | $7.49 | 0 |
| 2024-04-08 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 9 |
| 2024-04-05 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 2 |
| 2024-04-04 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 0 |
| 2024-04-03 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 15 |
| 2024-04-02 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 500 |
| 2024-04-01 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 0 |
| 2024-03-28 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 0 |
| 2024-03-27 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 0 |
| 2024-03-26 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 500 |
| 2024-03-25 | $7.82 | $7.82 | $7.82 | $7.82 | $7.82 | 0 |
| 2024-03-22 | $7.82 | $7.82 | $7.82 | $7.82 | $7.82 | 0 |
| 2024-03-21 | $7.63 | $7.82 | $7.63 | $7.82 | $7.82 | 1,000 |
| 2024-03-20 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 0 |
| 2024-03-19 | $7.57 | $7.57 | $7.46 | $7.55 | $7.55 | 750 |
| 2024-03-18 | $7.57 | $7.57 | $7.57 | $7.57 | $7.57 | 0 |
| 2024-03-15 | $7.60 | $7.64 | $7.57 | $7.57 | $7.57 | 3,700 |
| 2024-03-14 | $8.03 | $8.05 | $8.00 | $8.00 | $8.00 | 4,528 |
| 2024-03-13 | $8.19 | $8.19 | $8.19 | $8.19 | $8.19 | 0 |
| 2024-03-12 | $8.19 | $8.19 | $8.19 | $8.19 | $8.19 | 273 |
| 2024-03-11 | $8.19 | $8.19 | $8.19 | $8.19 | $8.19 | 273 |
| 2024-03-08 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 0 |
| 2024-03-07 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 500 |
| 2024-03-06 | $8.03 | $8.03 | $8.03 | $8.03 | $8.03 | 0 |
| 2024-03-05 | $8.14 | $8.14 | $8.14 | $8.14 | $8.14 | 600 |
| 2024-03-04 | $8.14 | $8.14 | $8.14 | $8.14 | $8.14 | 0 |
| 2024-03-01 | $8.14 | $8.14 | $8.14 | $8.14 | $8.14 | 600 |
| 2024-02-29 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 2 |
| 2024-02-28 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 100 |
| 2024-02-27 | $8.07 | $8.14 | $8.07 | $8.14 | $8.14 | 788 |
| 2024-02-26 | $7.96 | $7.96 | $7.89 | $7.90 | $7.90 | 1,250 |
| 2024-02-23 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 1 |
| 2024-02-22 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
| 2024-02-21 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
| 2024-02-20 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 1,030 |
| 2024-02-16 | $8.16 | $8.16 | $8.16 | $8.16 | $8.16 | 3,000 |
| 2024-02-15 | $8.14 | $8.14 | $8.14 | $8.14 | $8.14 | 2,700 |
| 2024-02-14 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 0 |
| 2024-02-13 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 0 |
| 2024-02-12 | $8.50 | $8.50 | $8.40 | $8.40 | $8.40 | 12,032 |
| 2024-02-09 | $8.24 | $8.52 | $8.24 | $8.52 | $8.52 | 14,123 |
| 2024-02-08 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 100 |
| 2024-02-07 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 50 |
| 2024-02-06 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 1 |
| 2024-02-05 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2024-02-02 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2024-02-01 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2024-01-31 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2024-01-30 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2024-01-29 | $9.95 | $9.95 | $9.87 | $9.87 | $9.87 | 3,510 |
| 2024-01-26 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 700 |
| 2024-01-25 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2024-01-24 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2024-01-23 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2024-01-22 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 5,000 |
| 2024-01-19 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 500 |
| 2024-01-18 | $9.61 | $9.61 | $9.61 | $9.61 | $9.61 | 0 |
| 2024-01-17 | $9.73 | $9.73 | $9.61 | $9.61 | $9.61 | 3,585 |
| 2024-01-16 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 1,000 |
| 2024-01-12 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 0 |
| 2024-01-11 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 0 |
| 2024-01-10 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 0 |
| 2024-01-09 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 0 |
| 2024-01-08 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 0 |
| 2024-01-05 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 800 |
| 2024-01-04 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 10 |
| 2024-01-03 | $10.65 | $10.65 | $10.50 | $10.50 | $10.50 | 3,652 |
| 2024-01-02 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 500 |
| 2023-12-29 | $11.27 | $11.27 | $11.27 | $11.27 | $11.27 | 125 |
| 2023-12-28 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 0 |
| 2023-12-27 | $11.53 | $11.55 | $11.53 | $11.55 | $11.55 | 2,225 |
| 2023-12-26 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 6 |
| 2023-12-22 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 0 |
| 2023-12-21 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 6 |
| 2023-12-20 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 0 |
| 2023-12-19 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 1 |
| 2023-12-18 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2023-12-15 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2023-12-14 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2023-12-13 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2023-12-12 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2023-12-11 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2023-12-08 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2023-12-07 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2023-12-06 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 1,960 |
| 2023-12-05 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2023-12-04 | $10.99 | $10.99 | $10.75 | $10.75 | $10.75 | 1,960 |
| 2023-12-01 | $11.13 | $11.13 | $11.13 | $11.13 | $11.13 | 300 |
| 2023-11-30 | $11.31 | $11.45 | $11.31 | $11.45 | $11.45 | 550 |
| 2023-11-29 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2023-11-28 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2023-11-27 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2023-11-24 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2023-11-22 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2023-11-21 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2023-11-20 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2023-11-17 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2023-11-16 | $10.00 | $10.00 | $9.99 | $9.99 | $9.99 | 300 |
| 2023-11-15 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2023-11-14 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 100 |
| 2023-11-13 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 0 |
| 2023-11-10 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 0 |
| 2023-11-09 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 0 |
| 2023-11-08 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 10 |
| 2023-11-07 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 0 |
| 2023-11-06 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 0 |
| 2023-11-03 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 0 |
| 2023-11-02 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 0 |
| 2023-11-01 | $8.81 | $8.81 | $8.75 | $8.75 | $8.75 | 2,526 |
| 2023-10-31 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 0 |
| 2023-10-30 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 0 |
| 2023-10-27 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 0 |
| 2023-10-26 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 100 |
| 2023-10-25 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 50 |
| 2023-10-24 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 101 |
| 2023-10-23 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 0 |
| 2023-10-20 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 0 |
| 2023-10-19 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 101 |
| 2023-10-18 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2023-10-17 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2023-10-16 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2023-10-13 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2023-10-12 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 50 |
| 2023-10-11 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2023-10-10 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 549 |
| 2023-10-09 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2023-10-06 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2023-10-05 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 200 |
| 2023-10-04 | $10.00 | $10.25 | $9.98 | $10.11 | $10.11 | 5,201 |
| 2023-10-03 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 1,000 |
| 2023-10-02 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2023-09-29 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2023-09-28 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2023-09-27 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2023-09-26 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2023-09-25 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2023-09-22 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 100 |
| 2023-09-21 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2023-09-20 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2023-09-19 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 4 |
| 2023-09-18 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2023-09-15 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2023-09-14 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2023-09-13 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2023-09-12 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2023-09-11 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 2,085 |
| 2023-09-08 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 0 |
| 2023-09-07 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 0 |
| 2023-09-06 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 0 |
| 2023-09-05 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 0 |
| 2023-09-01 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 0 |
| 2023-08-31 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 0 |
| 2023-08-30 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 0 |
| 2023-08-29 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 0 |
| 2023-08-28 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 0 |
| 2023-08-25 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 1 |
| 2023-08-24 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 0 |
| 2023-08-23 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 0 |
| 2023-08-22 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 0 |
| 2023-08-21 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 0 |
| 2023-08-18 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 0 |
| 2023-08-17 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 0 |
| 2023-08-16 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 0 |
| 2023-08-15 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 0 |
| 2023-08-14 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 0 |
| 2023-08-11 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 15 |
| 2023-08-10 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 0 |
| 2023-08-09 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 501 |
| 2023-08-08 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 0 |
| 2023-08-07 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 100 |
| 2023-08-04 | $12.18 | $12.18 | $11.90 | $12.18 | $12.18 | 1,400 |
| 2023-08-03 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2023-08-02 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2023-08-01 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2023-07-31 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2023-07-28 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 68 |
| 2023-07-27 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2023-07-26 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2023-07-25 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 10 |
| 2023-07-24 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2023-07-21 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2023-07-20 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2023-07-19 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 50 |
| 2023-07-18 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2023-07-17 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2023-07-14 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2023-07-13 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2023-07-12 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2023-07-11 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2023-07-10 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2023-07-07 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2023-07-06 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2023-07-05 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2023-07-03 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2023-06-30 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2023-06-29 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2023-06-28 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2023-06-27 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 1,192 |
| 2023-06-26 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 6,800 |
| 2023-06-23 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 6,500 |
| 2023-06-22 | $9.91 | $9.91 | $9.90 | $9.90 | $9.90 | 6,000 |
| 2023-06-21 | $10.10 | $10.11 | $10.10 | $10.11 | $10.11 | 6,200 |
| 2023-06-20 | $9.95 | $9.95 | $9.82 | $9.82 | $9.82 | 60,018 |
| 2023-06-16 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2023-06-15 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 475 |
| 2023-06-14 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2023-06-13 | $10.78 | $10.78 | $10.75 | $10.75 | $10.75 | 6,300 |
| 2023-06-12 | $8.48 | $8.48 | $8.48 | $8.48 | $8.48 | 0 |
| 2023-06-09 | $8.48 | $8.48 | $8.48 | $8.48 | $8.48 | 0 |
| 2023-06-08 | $8.48 | $8.48 | $8.48 | $8.48 | $8.48 | 0 |
| 2023-06-07 | $8.48 | $8.48 | $8.48 | $8.48 | $8.48 | 0 |
| 2023-06-06 | $8.48 | $8.48 | $8.48 | $8.48 | $8.48 | 94 |
| 2023-06-05 | $8.48 | $8.48 | $8.48 | $8.48 | $8.48 | 50 |
| 2023-06-02 | $8.48 | $8.48 | $8.48 | $8.48 | $8.48 | 60 |
| 2023-06-01 | $8.48 | $8.48 | $8.48 | $8.48 | $8.48 | 150 |
| 2023-05-31 | $8.48 | $8.48 | $8.48 | $8.48 | $8.48 | 0 |
| 2023-05-30 | $8.48 | $8.48 | $8.48 | $8.48 | $8.48 | 0 |
| 2023-05-26 | $8.48 | $8.48 | $8.48 | $8.48 | $8.48 | 129 |
| 2023-05-25 | $8.96 | $8.96 | $8.96 | $8.96 | $8.96 | 0 |
| 2023-05-24 | $8.96 | $8.96 | $8.16 | $8.96 | $8.96 | 2,523 |
| 2023-05-23 | $8.95 | $8.95 | $8.56 | $8.56 | $8.56 | 650 |
| 2023-05-22 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 0 |
| 2023-05-19 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 100 |
| 2023-05-18 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 0 |
| 2023-05-17 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 0 |
| 2023-05-16 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 100 |
| 2023-05-12 | $8.48 | $8.48 | $8.48 | $8.48 | $8.48 | 0 |
| 2023-05-11 | $8.48 | $8.48 | $8.48 | $8.48 | $8.48 | 0 |
| 2023-05-10 | $8.48 | $8.48 | $8.48 | $8.48 | $8.48 | 0 |
| 2023-05-09 | $8.48 | $8.48 | $8.48 | $8.48 | $8.48 | 0 |
| 2023-05-08 | $8.48 | $8.48 | $8.48 | $8.48 | $8.48 | 0 |
| 2023-05-05 | $8.48 | $8.48 | $8.48 | $8.48 | $8.48 | 0 |
| 2023-05-04 | $8.48 | $8.48 | $8.48 | $8.48 | $8.48 | 0 |
| 2023-05-03 | $8.48 | $8.48 | $8.48 | $8.48 | $8.48 | 0 |
| 2023-05-02 | $8.48 | $8.48 | $8.48 | $8.48 | $8.48 | 0 |
| 2023-05-01 | $8.48 | $8.48 | $8.48 | $8.48 | $8.48 | 0 |
| 2023-04-28 | $8.48 | $8.48 | $8.48 | $8.48 | $8.48 | 300 |
| 2023-04-27 | $9.32 | $9.32 | $9.32 | $9.32 | $9.32 | 0 |
| 2023-04-26 | $9.32 | $9.32 | $9.32 | $9.32 | $9.32 | 200 |
| 2023-04-25 | $9.32 | $9.32 | $9.32 | $9.32 | $9.32 | 31 |
| 2023-04-24 | $9.32 | $9.32 | $9.32 | $9.32 | $9.32 | 0 |
| 2023-04-21 | $8.90 | $9.32 | $8.90 | $9.32 | $9.32 | 2,940 |
| 2023-04-20 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
| 2023-04-19 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
| 2023-04-18 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
| 2023-04-17 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
| 2023-04-14 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
| 2023-04-13 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 943 |
| 2023-04-12 | $9.17 | $9.17 | $9.17 | $9.17 | $9.17 | 508 |
| 2023-04-11 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 0 |
| 2023-04-10 | $9.35 | $9.60 | $9.35 | $9.60 | $9.60 | 300 |
| 2023-04-06 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 203 |
| 2023-04-05 | $9.43 | $9.43 | $9.43 | $9.43 | $9.43 | 0 |
| 2023-04-04 | $9.43 | $9.43 | $9.43 | $9.43 | $9.43 | 0 |
| 2023-04-03 | $9.43 | $9.43 | $9.43 | $9.43 | $9.43 | 100 |
| 2023-03-31 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2023-03-30 | $10.10 | $10.10 | $10.00 | $10.00 | $10.00 | 1,200 |
| 2023-03-29 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 260 |
| 2023-03-28 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2023-03-27 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 538 |
| 2023-03-24 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 0 |
| 2023-03-23 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 0 |
| 2023-03-22 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 0 |
| 2023-03-21 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 0 |
| 2023-03-20 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 0 |
| 2023-03-17 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 0 |
| 2023-03-16 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 100 |
| 2023-03-15 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
| 2023-03-14 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
| 2023-03-13 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 300 |
| 2023-03-10 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 1 |
| 2023-03-09 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 700 |
| 2023-03-08 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 20 |
| 2023-03-07 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2023-03-06 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2023-03-03 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2023-03-02 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2023-03-01 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 100 |
| 2023-02-28 | $9.37 | $9.37 | $9.37 | $9.37 | $9.37 | 400 |
| 2023-02-27 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 0 |
| 2023-02-24 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 0 |
| 2023-02-23 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 0 |
| 2023-02-22 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 0 |
| 2023-02-21 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 0 |
| 2023-02-17 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 0 |
| 2023-02-16 | $9.50 | $9.50 | $9.40 | $9.40 | $9.40 | 1,450 |
| 2023-02-15 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2023-02-14 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 100 |
| 2023-02-13 | $8.13 | $8.13 | $8.13 | $8.13 | $8.13 | 0 |
| 2023-02-10 | $8.13 | $8.13 | $8.13 | $8.13 | $8.13 | 0 |
| 2023-02-09 | $8.13 | $8.13 | $8.13 | $8.13 | $8.13 | 0 |
| 2023-02-08 | $8.13 | $8.13 | $8.13 | $8.13 | $8.13 | 55 |
| 2023-02-07 | $8.13 | $8.13 | $8.13 | $8.13 | $8.13 | 50 |
| 2023-02-06 | $8.13 | $8.13 | $8.13 | $8.13 | $8.13 | 0 |
| 2023-02-03 | $8.13 | $8.13 | $8.13 | $8.13 | $8.13 | 0 |
| 2023-02-02 | $8.13 | $8.13 | $8.13 | $8.13 | $8.13 | 0 |
| 2023-02-01 | $8.13 | $8.13 | $8.13 | $8.13 | $8.13 | 0 |
| 2023-01-31 | $8.13 | $8.13 | $8.13 | $8.13 | $8.13 | 0 |
| 2023-01-30 | $8.13 | $8.13 | $8.13 | $8.13 | $8.13 | 0 |
| 2023-01-27 | $8.13 | $8.13 | $8.13 | $8.13 | $8.13 | 0 |
| 2023-01-26 | $8.13 | $8.13 | $8.13 | $8.13 | $8.13 | 0 |
| 2023-01-25 | $8.13 | $8.13 | $8.13 | $8.13 | $8.13 | 0 |
| 2023-01-24 | $8.13 | $8.13 | $8.13 | $8.13 | $8.13 | 0 |
| 2023-01-23 | $8.13 | $8.13 | $8.13 | $8.13 | $8.13 | 1,100 |
| 2023-01-20 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 0 |
| 2023-01-19 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 0 |
| 2023-01-18 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 0 |
| 2023-01-17 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 0 |
| 2023-01-13 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 70 |
| 2023-01-12 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 0 |
| 2023-01-11 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 0 |
| 2023-01-10 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 45 |
| 2023-01-09 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 0 |
| 2023-01-06 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 0 |
| 2023-01-05 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 0 |
| 2023-01-04 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 0 |
| 2023-01-03 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 0 |
| 2022-12-30 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 0 |
| 2022-12-29 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 200 |
| 2022-12-28 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 0 |
| 2022-12-27 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 0 |
| 2022-12-23 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 1,000 |
| 2022-12-22 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2022-12-21 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2022-12-20 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2022-12-19 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2022-12-16 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 150 |
| 2022-12-15 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 0 |
| 2022-12-14 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 0 |
| 2022-12-13 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 0 |
| 2022-12-12 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 600 |
| 2022-12-09 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2022-12-08 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2022-12-07 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2022-12-06 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2022-12-05 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2022-12-02 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2022-12-01 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2022-11-30 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 10 |
| 2022-11-29 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2022-11-28 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2022-11-25 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2022-11-23 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2022-11-22 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2022-11-21 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 1,000 |
| 2022-11-18 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 0 |
| 2022-11-17 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 400 |
| 2022-11-16 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 13 |
| 2022-11-15 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 0 |
| 2022-11-14 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 1,200 |
| 2022-11-11 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 50 |
| 2022-11-10 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 0 |
| 2022-11-09 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 0 |
| 2022-11-08 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 0 |
| 2022-11-07 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 0 |
| 2022-11-04 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 200 |
| 2022-11-03 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 0 |
| 2022-11-02 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 0 |
| 2022-11-01 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 0 |
| 2022-10-31 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 267 |
| 2022-10-28 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 1 |
| 2022-10-27 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2022-10-26 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 187 |
| 2022-10-25 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 0 |
| 2022-10-24 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 0 |
| 2022-10-21 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 0 |
| 2022-10-20 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 0 |
| 2022-10-19 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 0 |
| 2022-10-18 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 500 |
| 2022-10-17 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 460 |
| 2022-10-14 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 0 |
| 2022-10-13 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 0 |
| 2022-10-12 | $5.35 | $5.35 | $5.10 | $5.10 | $5.10 | 300 |
| 2022-10-11 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 0 |
| 2022-10-10 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 130 |
| 2022-10-07 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 0 |
| 2022-10-06 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 0 |
| 2022-10-05 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 200 |
| 2022-10-04 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 0 |
| 2022-10-03 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 0 |
| 2022-09-30 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 0 |
| 2022-09-29 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 0 |
| 2022-09-28 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 200 |
| 2022-09-27 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2022-09-26 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2022-09-23 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 87 |
| 2022-09-22 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2022-09-21 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2022-09-20 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2022-09-19 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2022-09-16 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 150 |
| 2022-09-15 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2022-09-14 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 100 |
| 2022-09-13 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2022-09-12 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2022-09-09 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2022-09-08 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 35 |
| 2022-09-07 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 846 |
| 2022-09-06 | $6.00 | $6.00 | $5.80 | $5.80 | $5.80 | 550 |
| 2022-09-02 | $6.28 | $6.28 | $6.28 | $6.28 | $6.28 | 0 |
| 2022-09-01 | $6.28 | $6.28 | $6.28 | $6.28 | $6.28 | 0 |
| 2022-08-31 | $6.28 | $6.28 | $6.28 | $6.28 | $6.28 | 0 |
| 2022-08-30 | $6.28 | $6.28 | $6.28 | $6.28 | $6.28 | 15 |
| 2022-08-29 | $6.28 | $6.28 | $6.28 | $6.28 | $6.28 | 0 |
| 2022-08-26 | $6.28 | $6.28 | $6.28 | $6.28 | $6.28 | 300 |
| 2022-08-25 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 0 |
| 2022-08-24 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 0 |
| 2022-08-23 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 0 |
| 2022-08-22 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 0 |
| 2022-08-19 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 0 |
| 2022-08-18 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 0 |
| 2022-08-17 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 0 |
| 2022-08-16 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 0 |
| 2022-08-15 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 0 |
| 2022-08-12 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 0 |
| 2022-08-11 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 300 |
| 2022-08-10 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 210 |
| 2022-08-09 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 0 |
| 2022-08-08 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 0 |
| 2022-08-05 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 0 |
| 2022-08-04 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 0 |
| 2022-08-03 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 6 |
| 2022-08-02 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 0 |
| 2022-08-01 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 0 |
| 2022-07-29 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 100 |
| 2022-07-28 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 0 |
| 2022-07-27 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 0 |
| 2022-07-26 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 145 |
| 2022-07-25 | $7.13 | $7.13 | $7.13 | $7.13 | $7.13 | 0 |
| 2022-07-22 | $7.13 | $7.13 | $7.13 | $7.13 | $7.13 | 0 |
| 2022-07-21 | $7.13 | $7.13 | $7.13 | $7.13 | $7.13 | 150 |
| 2022-07-20 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 0 |
| 2022-07-19 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 0 |
| 2022-07-18 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 0 |
| 2022-07-15 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 0 |
| 2022-07-14 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 400 |
| 2022-07-13 | $6.45 | $6.45 | $6.45 | $6.45 | $6.45 | 0 |
| 2022-07-12 | $6.45 | $6.45 | $6.45 | $6.45 | $6.45 | 0 |
| 2022-07-11 | $6.45 | $6.45 | $6.45 | $6.45 | $6.45 | 0 |
| 2022-07-08 | $6.50 | $6.50 | $6.45 | $6.45 | $6.45 | 1,200 |
| 2022-07-07 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
| 2022-07-06 | $5.78 | $5.78 | $5.70 | $5.70 | $5.70 | 1,956 |
| 2022-07-05 | $6.79 | $6.79 | $6.79 | $6.79 | $6.79 | 0 |
| 2022-07-01 | $6.79 | $6.79 | $6.79 | $6.79 | $6.79 | 0 |
| 2022-06-30 | $6.79 | $6.79 | $6.79 | $6.79 | $6.79 | 0 |
| 2022-06-29 | $6.79 | $6.79 | $6.79 | $6.79 | $6.79 | 0 |
| 2022-06-28 | $6.79 | $6.79 | $6.79 | $6.79 | $6.79 | 0 |
| 2022-06-27 | $6.79 | $6.79 | $6.79 | $6.79 | $6.79 | 0 |
| 2022-06-24 | $6.79 | $6.79 | $6.79 | $6.79 | $6.79 | 123 |
| 2022-06-23 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 600 |
| 2022-06-22 | $6.79 | $6.79 | $6.79 | $6.79 | $6.79 | 0 |
| 2022-06-21 | $6.79 | $6.79 | $6.79 | $6.79 | $6.79 | 0 |
| 2022-06-17 | $6.79 | $6.79 | $6.79 | $6.79 | $6.79 | 300 |
| 2022-06-16 | $6.61 | $6.61 | $6.61 | $6.61 | $6.61 | 0 |
| 2022-06-15 | $6.61 | $6.61 | $6.61 | $6.61 | $6.61 | 100 |
| 2022-06-14 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2022-06-13 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2022-06-10 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2022-06-09 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2022-06-08 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2022-06-07 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2022-06-06 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 300 |
| 2022-06-03 | $7.92 | $7.92 | $7.92 | $7.92 | $7.92 | 0 |
| 2022-06-02 | $7.92 | $7.92 | $7.92 | $7.92 | $7.92 | 0 |
| 2022-06-01 | $7.92 | $7.92 | $7.92 | $7.92 | $7.92 | 0 |
| 2022-05-31 | $7.92 | $7.92 | $7.92 | $7.92 | $7.92 | 210 |
| 2022-05-27 | $7.45 | $7.82 | $7.45 | $7.82 | $7.82 | 915 |
| 2022-05-26 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 0 |
| 2022-05-25 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 0 |
| 2022-05-24 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 1,200 |
| 2022-05-23 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 0 |
| 2022-05-20 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 0 |
| 2022-05-19 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 0 |
| 2022-05-18 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 0 |
| 2022-05-17 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 6 |
| 2022-05-16 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 0 |
| 2022-05-13 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 400 |
| 2022-05-12 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 0 |
| 2022-05-11 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 400 |
| 2022-05-10 | $6.96 | $6.96 | $6.96 | $6.96 | $6.96 | 1,075 |
| 2022-05-09 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 0 |
| 2022-05-06 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 0 |
| 2022-05-05 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 0 |
| 2022-05-04 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 0 |
| 2022-05-03 | $7.18 | $7.36 | $7.15 | $7.15 | $7.15 | 300 |
| 2022-05-02 | $7.54 | $7.54 | $7.54 | $7.54 | $7.54 | 0 |
| 2022-04-29 | $7.54 | $7.54 | $7.54 | $7.54 | $7.54 | 121 |
| 2022-04-28 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 0 |
| 2022-04-27 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 625 |
| 2022-04-26 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 300 |
| 2022-04-25 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 300 |
| 2022-04-22 | $6.61 | $6.61 | $6.61 | $6.61 | $6.61 | 140 |
| 2022-04-21 | $6.62 | $6.62 | $6.62 | $6.62 | $6.62 | 0 |
| 2022-04-20 | $6.62 | $6.62 | $6.62 | $6.62 | $6.62 | 0 |
| 2022-04-19 | $6.62 | $6.62 | $6.62 | $6.62 | $6.62 | 0 |
| 2022-04-18 | $6.62 | $6.62 | $6.62 | $6.62 | $6.62 | 1,140 |
| 2022-04-14 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 1,000 |
| 2022-04-13 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 0 |
| 2022-04-12 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 0 |
| 2022-04-11 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 0 |
| 2022-04-08 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 0 |
| 2022-04-07 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 37 |
| 2022-04-06 | $7.02 | $7.02 | $6.75 | $6.75 | $6.75 | 350 |
| 2022-04-05 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 100 |
| 2022-04-04 | $7.53 | $7.53 | $7.53 | $7.53 | $7.53 | 273 |
| 2022-04-01 | $8.10 | $8.10 | $7.80 | $7.80 | $7.80 | 363 |
| 2022-03-31 | $8.23 | $8.23 | $8.23 | $8.23 | $8.23 | 112 |
| 2022-03-30 | $8.23 | $8.23 | $8.23 | $8.23 | $8.23 | 0 |
| 2022-03-29 | $8.23 | $8.23 | $8.23 | $8.23 | $8.23 | 112 |
| 2022-03-28 | $8.09 | $8.09 | $8.09 | $8.09 | $8.09 | 0 |
| 2022-03-25 | $8.09 | $8.09 | $8.09 | $8.09 | $8.09 | 2,290 |
| 2022-03-24 | $8.09 | $8.09 | $8.09 | $8.09 | $8.09 | 0 |
| 2022-03-23 | $7.84 | $8.09 | $7.75 | $8.09 | $8.09 | 2,290 |
| 2022-03-22 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 2,424 |
| 2022-03-21 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 0 |
| 2022-03-18 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 0 |
| 2022-03-17 | $7.05 | $7.40 | $7.05 | $7.05 | $7.05 | 2,424 |
| 2022-03-16 | $7.28 | $7.50 | $7.28 | $7.50 | $7.50 | 1,750 |
| 2022-03-15 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 400 |
| 2022-03-14 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 9 |
| 2022-03-11 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 0 |
| 2022-03-10 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 0 |
| 2022-03-09 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 500 |
| 2022-03-08 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2022-03-07 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 662 |
| 2022-03-04 | $7.53 | $7.53 | $7.53 | $7.53 | $7.53 | 0 |
| 2022-03-03 | $7.25 | $7.53 | $7.25 | $7.53 | $7.53 | 1,816 |
| 2022-03-02 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 1,000 |
| 2022-03-01 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 0 |
| 2022-02-28 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 250 |
| 2022-02-25 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 134 |
| 2022-02-24 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 36 |
| 2022-02-23 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 0 |
| 2022-02-22 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 0 |
| 2022-02-18 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 0 |
| 2022-02-17 | $9.05 | $9.50 | $8.85 | $8.85 | $8.85 | 33,229 |
| 2022-02-16 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 0 |
| 2022-02-15 | $8.45 | $9.15 | $8.45 | $8.90 | $8.90 | 32,021 |
| 2022-02-14 | $8.90 | $8.90 | $8.54 | $8.54 | $8.54 | 24,929 |
| 2022-02-11 | $9.00 | $9.20 | $9.00 | $9.19 | $9.19 | 584 |
| 2022-02-10 | $10.00 | $10.00 | $9.45 | $9.45 | $9.45 | 4,200 |
| 2022-02-09 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2022-02-08 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2022-02-07 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 100 |
| 2022-02-04 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2022-02-03 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 1,000 |
| 2022-02-02 | $9.75 | $9.76 | $9.75 | $9.76 | $9.76 | 1,575 |
| 2022-02-01 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 5,000 |
| 2022-01-31 | $9.50 | $10.34 | $9.50 | $10.34 | $10.34 | 288 |
| 2022-01-28 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 0 |
| 2022-01-27 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 0 |
| 2022-01-26 | $9.42 | $9.42 | $9.40 | $9.40 | $9.40 | 459 |
| 2022-01-25 | $9.28 | $9.42 | $9.28 | $9.42 | $9.42 | 716 |
| 2022-01-24 | $9.45 | $9.45 | $9.00 | $9.00 | $9.00 | 5,420 |
| 2022-01-21 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 100 |
| 2022-01-20 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 0 |
| 2022-01-19 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 0 |
| 2022-01-18 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 0 |
| 2022-01-14 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 2,000 |
| 2022-01-13 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2022-01-12 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2022-01-11 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 100 |
| 2022-01-10 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2022-01-07 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2022-01-06 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2022-01-05 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2022-01-04 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 100 |
| 2022-01-03 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2021-12-31 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2021-12-30 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2021-12-29 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2021-12-28 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2021-12-27 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2021-12-23 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2021-12-22 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 500 |
| 2021-12-21 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2021-12-20 | $9.84 | $9.84 | $9.50 | $9.50 | $9.50 | 850 |
| 2021-12-17 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2021-12-16 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2021-12-15 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2021-12-14 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 6 |
| 2021-12-13 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2021-12-10 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2021-12-09 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2021-12-08 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2021-12-07 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 550 |
| 2021-12-06 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 0 |
| 2021-12-03 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 50 |
| 2021-12-02 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 0 |
| 2021-12-01 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 0 |
| 2021-11-30 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 0 |
| 2021-11-29 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 0 |
| 2021-11-26 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 0 |
| 2021-11-24 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 0 |
| 2021-11-23 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 826 |
| 2021-11-22 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2021-11-19 | $11.25 | $11.25 | $11.24 | $11.24 | $11.24 | 825 |
| 2021-11-18 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 0 |
| 2021-11-17 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 115 |
| 2021-11-16 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 5 |
| 2021-11-15 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 110 |
| 2021-11-12 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 139 |
| 2021-11-11 | $10.55 | $10.55 | $9.91 | $10.17 | $10.17 | 3,924 |
| 2021-11-10 | $10.75 | $10.75 | $10.60 | $10.60 | $10.60 | 200 |
| 2021-11-09 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 10 |
| 2021-11-08 | $11.20 | $11.25 | $11.20 | $11.25 | $11.25 | 596 |
| 2021-11-05 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 200 |
| 2021-11-04 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 40 |
| 2021-11-03 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 125 |
| 2021-11-02 | $11.00 | $11.05 | $10.91 | $10.98 | $10.98 | 1,010 |
| 2021-11-01 | $10.35 | $10.77 | $10.35 | $10.76 | $10.76 | 725 |
| 2021-10-29 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 500 |
| 2021-10-28 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 1,755 |
| 2021-10-27 | $9.92 | $10.20 | $9.89 | $10.20 | $10.20 | 1,994 |
| 2021-10-26 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2021-10-25 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2021-10-22 | $9.97 | $9.97 | $9.94 | $9.94 | $9.94 | 325 |
| 2021-10-21 | $9.90 | $10.02 | $9.90 | $10.02 | $10.02 | 2,200 |
| 2021-10-20 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 0 |
| 2021-10-19 | $9.63 | $9.66 | $9.63 | $9.66 | $9.66 | 900 |
| 2021-10-18 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 610 |
| 2021-10-15 | $9.22 | $9.22 | $9.22 | $9.22 | $9.22 | 0 |
| 2021-10-14 | $9.22 | $9.22 | $9.22 | $9.22 | $9.22 | 500 |
| 2021-10-13 | $9.13 | $9.14 | $9.13 | $9.14 | $9.14 | 710 |
| 2021-10-12 | $9.16 | $9.16 | $9.16 | $9.16 | $9.16 | 600 |
| 2021-10-11 | $9.16 | $9.16 | $9.16 | $9.16 | $9.16 | 161 |
| 2021-10-08 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 5,385 |
| 2021-10-07 | $9.42 | $9.42 | $9.42 | $9.42 | $9.42 | 570 |
| 2021-10-06 | $9.03 | $9.25 | $9.03 | $9.25 | $9.25 | 3,600 |
| 2021-10-05 | $9.29 | $9.51 | $9.29 | $9.51 | $9.51 | 900 |
X-FAB Silicon Foundries SE (XFABF) News Headlines
Recent X-FAB Silicon Foundries SE (XFABF) News
Similar Companies to X-FAB Silicon Foundries SE (XFABF) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |