Other OTC - Delayed Quote • USD
Federal National Mortgage Association (FNMAP)
At close: April 26 at 3:44 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 5.96 | 6.00 | 5.85 | 6.00 | 6.00 | 4,180 |
| Apr 25, 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| Apr 24, 2024 | 6.00 | 6.30 | 6.00 | 6.30 | 6.30 | 1,400 |
| Apr 23, 2024 | 6.00 | 6.01 | 6.00 | 6.01 | 6.01 | 900 |
| Apr 22, 2024 | 5.42 | 5.62 | 5.42 | 5.62 | 5.62 | 1,300 |
| Apr 19, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| Apr 18, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 1,000 |
| Apr 17, 2024 | 5.50 | 5.50 | 5.49 | 5.50 | 5.50 | 3,300 |
| Apr 16, 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | 1,000 |
| Apr 15, 2024 | 5.78 | 6.13 | 5.68 | 6.13 | 6.13 | 900 |
| Apr 12, 2024 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | - |
| Apr 11, 2024 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | - |
| Apr 10, 2024 | 6.01 | 6.42 | 6.01 | 6.42 | 6.42 | 4,000 |
| Apr 9, 2024 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 100 |
| Apr 8, 2024 | 5.00 | 6.00 | 5.00 | 6.00 | 6.00 | 2,800 |
| Apr 5, 2024 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 1,000 |
| Apr 4, 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | - |
| Apr 3, 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | - |
| Apr 2, 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | 500 |
| Apr 1, 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - |
| Mar 28, 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 300 |
| Mar 27, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| Mar 26, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 100 |
| Mar 25, 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - |
| Mar 22, 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 300 |
| Mar 21, 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 1,500 |
| Mar 20, 2024 | 6.46 | 6.46 | 6.16 | 6.31 | 6.31 | 4,100 |
| Mar 19, 2024 | 6.15 | 6.38 | 6.13 | 6.38 | 6.38 | 1,300 |
| Mar 18, 2024 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | - |
| Mar 15, 2024 | 5.91 | 6.08 | 5.65 | 6.08 | 6.08 | 1,700 |
| Mar 14, 2024 | 6.27 | 6.27 | 6.25 | 6.25 | 6.25 | 200 |
| Mar 13, 2024 | 6.20 | 6.20 | 6.17 | 6.20 | 6.20 | 1,500 |
| Mar 12, 2024 | 6.09 | 6.09 | 5.77 | 6.00 | 6.00 | 3,500 |
| Mar 11, 2024 | 6.09 | 6.14 | 6.09 | 6.14 | 6.14 | 400 |
| Mar 8, 2024 | 5.54 | 6.11 | 5.50 | 6.11 | 6.11 | 2,000 |
| Mar 7, 2024 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 100 |
| Mar 6, 2024 | 5.47 | 6.14 | 5.44 | 6.14 | 6.14 | 5,200 |
| Mar 5, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| Mar 4, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 6,400 |
| Mar 1, 2024 | 5.35 | 5.35 | 5.00 | 5.00 | 5.00 | 2,000 |
| Feb 29, 2024 | 5.45 | 5.50 | 5.45 | 5.50 | 5.50 | 2,500 |
| Feb 28, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| Feb 27, 2024 | 5.45 | 5.45 | 5.40 | 5.40 | 5.40 | 1,300 |
| Feb 26, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| Feb 23, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| Feb 22, 2024 | 5.34 | 5.35 | 5.25 | 5.35 | 5.35 | 1,100 |
| Feb 21, 2024 | 5.62 | 5.62 | 5.32 | 5.32 | 5.32 | 700 |
| Feb 20, 2024 | 5.59 | 5.59 | 5.45 | 5.59 | 5.59 | 300 |
| Feb 16, 2024 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - |
| Feb 15, 2024 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 1,000 |
| Feb 14, 2024 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 700 |
| Feb 13, 2024 | 5.62 | 5.64 | 5.30 | 5.64 | 5.64 | 3,200 |
| Feb 12, 2024 | 5.45 | 5.45 | 5.25 | 5.25 | 5.25 | 1,200 |
| Feb 9, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| Feb 8, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| Feb 7, 2024 | 5.70 | 5.70 | 5.25 | 5.35 | 5.35 | 2,600 |
| Feb 6, 2024 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | - |
| Feb 5, 2024 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 200 |
| Feb 2, 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - |
| Feb 1, 2024 | 6.14 | 6.14 | 5.92 | 6.12 | 6.12 | 500 |
| Jan 31, 2024 | 5.96 | 5.96 | 5.90 | 5.90 | 5.90 | 600 |
| Jan 30, 2024 | 5.95 | 5.95 | 5.92 | 5.92 | 5.92 | 300 |
| Jan 29, 2024 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 2,100 |
| Jan 26, 2024 | 6.00 | 6.05 | 5.90 | 5.90 | 5.90 | 600 |
| Jan 25, 2024 | 6.02 | 6.51 | 5.92 | 6.16 | 6.16 | 27,100 |
| Jan 24, 2024 | 6.72 | 6.72 | 6.10 | 6.56 | 6.56 | 2,900 |
| Jan 23, 2024 | 6.56 | 6.60 | 6.45 | 6.45 | 6.45 | 3,700 |
| Jan 22, 2024 | 6.02 | 6.61 | 6.02 | 6.52 | 6.52 | 15,900 |
| Jan 19, 2024 | 5.71 | 6.05 | 5.39 | 6.05 | 6.05 | 5,500 |
| Jan 18, 2024 | 5.78 | 5.78 | 5.26 | 5.70 | 5.70 | 13,600 |
| Jan 17, 2024 | 5.30 | 5.79 | 5.05 | 5.79 | 5.79 | 8,400 |
| Jan 16, 2024 | 5.09 | 5.41 | 4.92 | 5.15 | 5.15 | 34,500 |
| Jan 12, 2024 | 4.95 | 5.07 | 4.78 | 5.07 | 5.07 | 10,600 |
| Jan 11, 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 700 |
| Jan 10, 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - |
| Jan 9, 2024 | 4.90 | 5.09 | 4.90 | 4.95 | 4.95 | 4,600 |
| Jan 8, 2024 | 4.64 | 4.88 | 4.64 | 4.85 | 4.85 | 8,600 |
| Jan 5, 2024 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 400 |
| Jan 4, 2024 | 4.63 | 4.74 | 4.61 | 4.74 | 4.74 | 5,800 |
| Jan 3, 2024 | 4.74 | 4.74 | 4.60 | 4.61 | 4.61 | 17,600 |
| Jan 2, 2024 | 4.55 | 4.77 | 3.90 | 4.42 | 4.42 | 27,700 |
| Dec 29, 2023 | 4.47 | 4.47 | 4.40 | 4.40 | 4.40 | 5,500 |
| Dec 28, 2023 | 4.20 | 4.50 | 4.18 | 4.34 | 4.34 | 9,700 |
| Dec 27, 2023 | 4.53 | 4.53 | 4.11 | 4.40 | 4.40 | 10,900 |
| Dec 26, 2023 | 4.15 | 4.55 | 4.15 | 4.55 | 4.55 | 500 |
| Dec 22, 2023 | 4.17 | 4.57 | 4.17 | 4.30 | 4.30 | 12,100 |
| Dec 21, 2023 | 4.00 | 4.09 | 4.00 | 4.09 | 4.09 | 500 |
| Dec 20, 2023 | 3.61 | 3.99 | 3.61 | 3.99 | 3.99 | 10,500 |
| Dec 19, 2023 | 3.55 | 3.68 | 3.55 | 3.68 | 3.68 | 1,061,400 |
| Dec 18, 2023 | 3.24 | 3.73 | 3.24 | 3.65 | 3.65 | 37,900 |
| Dec 15, 2023 | 3.32 | 3.35 | 3.30 | 3.30 | 3.30 | 700 |
| Dec 14, 2023 | 3.43 | 3.47 | 3.43 | 3.47 | 3.47 | 5,200 |
| Dec 13, 2023 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 300 |
| Dec 12, 2023 | 3.50 | 3.50 | 3.32 | 3.32 | 3.32 | 2,900 |
| Dec 11, 2023 | 3.39 | 3.39 | 3.28 | 3.29 | 3.29 | 1,100 |
| Dec 8, 2023 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | - |
| Dec 7, 2023 | 3.45 | 3.48 | 3.31 | 3.31 | 3.31 | 1,500 |
| Dec 6, 2023 | 3.25 | 3.28 | 3.25 | 3.25 | 3.25 | 700 |
| Dec 5, 2023 | 3.24 | 3.35 | 2.97 | 3.30 | 3.30 | 6,900 |
| Dec 4, 2023 | 3.31 | 3.35 | 3.24 | 3.30 | 3.30 | 10,400 |
| Dec 1, 2023 | 3.29 | 3.45 | 3.23 | 3.26 | 3.26 | 89,400 |
| Nov 30, 2023 | 3.39 | 3.45 | 3.21 | 3.21 | 3.21 | 6,700 |
| Nov 29, 2023 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 300 |
| Nov 28, 2023 | 3.25 | 3.39 | 3.25 | 3.25 | 3.25 | 9,200 |
| Nov 27, 2023 | 3.22 | 3.36 | 3.21 | 3.21 | 3.21 | 5,900 |
| Nov 24, 2023 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 100 |
| Nov 22, 2023 | 3.27 | 3.32 | 3.27 | 3.29 | 3.29 | 3,700 |
| Nov 21, 2023 | 3.18 | 3.20 | 3.15 | 3.20 | 3.20 | 1,500 |
| Nov 20, 2023 | 3.28 | 3.28 | 3.16 | 3.16 | 3.16 | 8,900 |
| Nov 17, 2023 | 3.15 | 3.25 | 3.12 | 3.25 | 3.25 | 2,300 |
| Nov 16, 2023 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - |
| Nov 15, 2023 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 1,100 |
| Nov 14, 2023 | 3.18 | 3.18 | 3.06 | 3.06 | 3.06 | 900 |
| Nov 13, 2023 | 3.14 | 3.33 | 3.14 | 3.32 | 3.32 | 10,300 |
| Nov 10, 2023 | 3.18 | 3.20 | 3.18 | 3.20 | 3.20 | 2,100 |
| Nov 9, 2023 | 3.33 | 3.45 | 3.18 | 3.45 | 3.45 | 1,900 |
| Nov 8, 2023 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 100 |
| Nov 7, 2023 | 3.42 | 3.42 | 3.40 | 3.40 | 3.40 | 2,100 |
| Nov 6, 2023 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - |
| Nov 3, 2023 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - |
| Nov 2, 2023 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 300 |
| Nov 1, 2023 | 3.40 | 3.40 | 3.38 | 3.40 | 3.40 | 2,400 |
| Oct 31, 2023 | 3.30 | 3.39 | 3.25 | 3.33 | 3.33 | 1,800 |
| Oct 30, 2023 | 3.42 | 3.45 | 3.41 | 3.41 | 3.41 | 700 |
| Oct 27, 2023 | 3.27 | 3.47 | 3.27 | 3.35 | 3.35 | 1,200 |
| Oct 26, 2023 | 3.27 | 3.43 | 3.27 | 3.40 | 3.40 | 32,800 |
| Oct 25, 2023 | 3.36 | 3.36 | 3.25 | 3.25 | 3.25 | 1,400 |
| Oct 24, 2023 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - |
| Oct 23, 2023 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 1,000 |
| Oct 20, 2023 | 3.30 | 3.30 | 3.20 | 3.20 | 3.20 | 1,900 |
| Oct 19, 2023 | 3.38 | 3.38 | 3.26 | 3.33 | 3.33 | 1,000 |
| Oct 18, 2023 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - |
| Oct 17, 2023 | 3.45 | 3.45 | 3.38 | 3.38 | 3.38 | 1,100 |
| Oct 16, 2023 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | - |
| Oct 13, 2023 | 3.46 | 3.46 | 3.41 | 3.41 | 3.41 | 400 |
| Oct 12, 2023 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 1,000 |
| Oct 11, 2023 | 3.42 | 3.44 | 3.39 | 3.39 | 3.39 | 1,100 |
| Oct 10, 2023 | 3.45 | 3.45 | 3.43 | 3.43 | 3.43 | 200 |
| Oct 9, 2023 | 3.43 | 3.48 | 3.43 | 3.47 | 3.47 | 600 |
| Oct 6, 2023 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - |
| Oct 5, 2023 | 3.39 | 3.45 | 3.38 | 3.40 | 3.40 | 14,900 |
| Oct 4, 2023 | 3.27 | 3.30 | 3.24 | 3.30 | 3.30 | 3,800 |
| Oct 3, 2023 | 3.23 | 3.30 | 3.23 | 3.30 | 3.30 | 800 |
| Oct 2, 2023 | 3.28 | 3.40 | 3.28 | 3.40 | 3.40 | 200 |
| Sep 29, 2023 | 3.35 | 3.35 | 3.16 | 3.16 | 3.16 | 4,400 |
| Sep 28, 2023 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - |
| Sep 27, 2023 | 3.41 | 3.41 | 3.40 | 3.40 | 3.40 | 400 |
| Sep 26, 2023 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 1,900 |
| Sep 25, 2023 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - |
| Sep 22, 2023 | 3.38 | 3.38 | 3.35 | 3.35 | 3.35 | 400 |
| Sep 21, 2023 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 200 |
| Sep 20, 2023 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - |
| Sep 19, 2023 | 3.40 | 3.42 | 3.40 | 3.40 | 3.40 | 1,300 |
| Sep 18, 2023 | 3.39 | 3.46 | 3.39 | 3.46 | 3.46 | 8,300 |
| Sep 15, 2023 | 3.39 | 3.39 | 3.35 | 3.37 | 3.37 | 7,200 |
| Sep 14, 2023 | 3.25 | 3.37 | 3.20 | 3.35 | 3.35 | 32,700 |
| Sep 13, 2023 | 3.24 | 3.30 | 3.19 | 3.30 | 3.30 | 1,100 |
| Sep 12, 2023 | 3.30 | 3.30 | 3.29 | 3.29 | 3.29 | 700 |
| Sep 11, 2023 | 3.27 | 3.27 | 3.20 | 3.22 | 3.22 | 1,200 |
| Sep 8, 2023 | 3.24 | 3.27 | 3.22 | 3.27 | 3.27 | 13,600 |
| Sep 7, 2023 | 3.25 | 3.25 | 3.23 | 3.23 | 3.23 | 17,100 |
| Sep 6, 2023 | 3.11 | 3.27 | 3.11 | 3.27 | 3.27 | 14,100 |
| Sep 5, 2023 | 3.24 | 3.25 | 3.21 | 3.25 | 3.25 | 5,500 |
| Sep 1, 2023 | 3.28 | 3.28 | 3.18 | 3.25 | 3.25 | 5,000 |
| Aug 31, 2023 | 3.22 | 3.30 | 3.17 | 3.27 | 3.27 | 14,700 |
| Aug 30, 2023 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 200 |
| Aug 29, 2023 | 3.23 | 3.34 | 3.23 | 3.29 | 3.29 | 8,800 |
| Aug 28, 2023 | 3.42 | 3.42 | 3.15 | 3.24 | 3.24 | 162,100 |
| Aug 25, 2023 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 100 |
| Aug 24, 2023 | 3.45 | 3.45 | 3.14 | 3.19 | 3.19 | 16,200 |
| Aug 23, 2023 | 3.27 | 3.33 | 3.27 | 3.27 | 3.27 | 3,000 |
| Aug 22, 2023 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - |
| Aug 21, 2023 | 3.15 | 3.32 | 3.07 | 3.32 | 3.32 | 4,000 |
| Aug 18, 2023 | 3.23 | 3.44 | 3.23 | 3.43 | 3.43 | 14,800 |
| Aug 17, 2023 | 3.20 | 3.32 | 3.20 | 3.20 | 3.20 | 21,400 |
| Aug 16, 2023 | 3.23 | 3.32 | 3.19 | 3.19 | 3.19 | 3,200 |
| Aug 15, 2023 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 600 |
| Aug 14, 2023 | 2.77 | 3.43 | 2.63 | 3.20 | 3.20 | 7,600 |
| Aug 11, 2023 | 2.89 | 3.04 | 2.83 | 2.90 | 2.90 | 10,700 |
| Aug 10, 2023 | 2.81 | 2.87 | 2.67 | 2.67 | 2.67 | 1,300 |
| Aug 9, 2023 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - |
| Aug 8, 2023 | 2.88 | 2.88 | 2.78 | 2.80 | 2.80 | 5,200 |
| Aug 7, 2023 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - |
| Aug 4, 2023 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - |
| Aug 3, 2023 | 2.99 | 3.00 | 2.99 | 3.00 | 3.00 | 5,300 |
| Aug 2, 2023 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 1,000 |
| Aug 1, 2023 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 500 |
| Jul 31, 2023 | 2.98 | 3.07 | 2.98 | 3.03 | 3.03 | 700 |
| Jul 28, 2023 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | - |
| Jul 27, 2023 | 2.96 | 2.96 | 2.87 | 2.87 | 2.87 | 200 |
| Jul 26, 2023 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 200 |
| Jul 25, 2023 | 2.87 | 2.93 | 2.87 | 2.93 | 2.93 | 600 |
| Jul 24, 2023 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - |
| Jul 21, 2023 | 3.07 | 3.10 | 3.04 | 3.10 | 3.10 | 700 |
| Jul 20, 2023 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - |
| Jul 19, 2023 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - |
| Jul 18, 2023 | 3.10 | 3.14 | 2.70 | 2.70 | 2.70 | 2,700 |
| Jul 17, 2023 | 3.07 | 3.19 | 3.03 | 3.19 | 3.19 | 8,600 |
| Jul 14, 2023 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 1,500 |
| Jul 13, 2023 | 2.90 | 3.11 | 2.90 | 3.11 | 3.11 | 800 |
| Jul 12, 2023 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - |
| Jul 11, 2023 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - |
| Jul 10, 2023 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 100 |
| Jul 7, 2023 | 2.92 | 2.98 | 2.92 | 2.95 | 2.95 | 3,100 |
| Jul 6, 2023 | 2.99 | 2.99 | 2.85 | 2.89 | 2.89 | 400 |
| Jul 5, 2023 | 2.90 | 3.02 | 2.88 | 2.88 | 2.88 | 4,000 |
| Jul 3, 2023 | 2.96 | 2.99 | 2.96 | 2.99 | 2.99 | 600 |
| Jun 30, 2023 | 3.09 | 3.09 | 3.00 | 3.00 | 3.00 | 400 |
| Jun 29, 2023 | 3.04 | 3.12 | 3.04 | 3.08 | 3.08 | 3,800 |
| Jun 28, 2023 | 3.02 | 3.04 | 2.61 | 2.92 | 2.92 | 9,900 |
| Jun 27, 2023 | 3.18 | 3.18 | 3.03 | 3.03 | 3.03 | 5,700 |
| Jun 26, 2023 | 2.88 | 3.10 | 2.88 | 3.05 | 3.05 | 800 |
| Jun 23, 2023 | 2.87 | 3.00 | 2.77 | 3.00 | 3.00 | 9,600 |
| Jun 22, 2023 | 2.87 | 2.95 | 2.81 | 2.86 | 2.86 | 600 |
| Jun 21, 2023 | 2.55 | 2.86 | 2.44 | 2.86 | 2.86 | 3,500 |
| Jun 20, 2023 | 2.55 | 2.58 | 2.51 | 2.51 | 2.51 | 600 |
| Jun 16, 2023 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | 400 |
| Jun 15, 2023 | 2.40 | 2.69 | 2.10 | 2.40 | 2.40 | 62,700 |
| Jun 14, 2023 | 2.20 | 2.42 | 2.20 | 2.38 | 2.38 | 2,000 |
| Jun 13, 2023 | 2.22 | 2.70 | 2.14 | 2.16 | 2.16 | 18,400 |
| Jun 12, 2023 | 2.24 | 2.36 | 2.15 | 2.18 | 2.18 | 9,500 |
| Jun 9, 2023 | 2.03 | 2.32 | 2.03 | 2.30 | 2.30 | 5,600 |
| Jun 8, 2023 | 2.22 | 2.22 | 2.08 | 2.17 | 2.17 | 7,700 |
| Jun 7, 2023 | 2.25 | 2.25 | 2.09 | 2.19 | 2.19 | 24,900 |
| Jun 6, 2023 | 2.27 | 2.29 | 2.27 | 2.27 | 2.27 | 2,100 |
| Jun 5, 2023 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | 600 |
| Jun 2, 2023 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | 1,100 |
| Jun 1, 2023 | 2.20 | 2.25 | 2.19 | 2.25 | 2.25 | 2,400 |
| May 31, 2023 | 2.23 | 2.29 | 2.23 | 2.24 | 2.24 | 600 |
| May 30, 2023 | 2.33 | 2.33 | 2.18 | 2.25 | 2.25 | 1,900 |
| May 26, 2023 | 2.18 | 2.23 | 2.14 | 2.23 | 2.23 | 6,200 |
| May 25, 2023 | 2.23 | 2.23 | 2.18 | 2.18 | 2.18 | 9,700 |
| May 24, 2023 | 2.29 | 2.29 | 2.23 | 2.24 | 2.24 | 18,400 |
| May 23, 2023 | 2.28 | 2.30 | 2.28 | 2.29 | 2.29 | 1,300 |
| May 22, 2023 | 2.35 | 2.35 | 2.29 | 2.30 | 2.30 | 48,500 |
| May 19, 2023 | 2.42 | 2.64 | 2.40 | 2.41 | 2.41 | 10,300 |
| May 18, 2023 | 2.48 | 2.48 | 2.33 | 2.40 | 2.40 | 3,900 |
| May 17, 2023 | 2.32 | 2.47 | 2.28 | 2.31 | 2.31 | 2,800 |
| May 16, 2023 | 2.32 | 2.35 | 2.32 | 2.34 | 2.34 | 1,300 |
| May 15, 2023 | 2.40 | 2.40 | 2.29 | 2.29 | 2.29 | 8,100 |
| May 12, 2023 | 2.30 | 2.37 | 2.25 | 2.25 | 2.25 | 10,900 |
| May 11, 2023 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 200 |
| May 10, 2023 | 2.27 | 2.28 | 2.27 | 2.28 | 2.28 | 300 |
| May 9, 2023 | 2.40 | 2.40 | 2.26 | 2.31 | 2.31 | 11,300 |
| May 8, 2023 | 2.49 | 2.58 | 2.38 | 2.40 | 2.40 | 1,000 |
| May 5, 2023 | 2.32 | 2.47 | 2.26 | 2.47 | 2.47 | 10,800 |
| May 4, 2023 | 2.48 | 2.48 | 2.30 | 2.42 | 2.42 | 900 |
| May 3, 2023 | 2.48 | 2.48 | 2.32 | 2.36 | 2.36 | 3,400 |
| May 2, 2023 | 2.38 | 2.48 | 2.35 | 2.35 | 2.35 | 33,400 |
| May 1, 2023 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | 100 |
| Apr 28, 2023 | 2.33 | 2.40 | 2.25 | 2.40 | 2.40 | 900 |
| Apr 27, 2023 | 2.50 | 2.50 | 2.25 | 2.40 | 2.40 | 10,600 |