FUNDMANAGER.co.uk
FUNDMANAGER.co.uk
OVH Groupe SA
| Date | Closing Price £ | Daily High £ | Daily Low £ | Daily Open £ | Volume |
|---|---|---|---|---|---|
| 20 Oct 26 |
17.49000 +2.67 |
17.69 | 15.11 | 15.34 | 448,491 |
| 19 Oct 26 |
14.82000 +0.05 |
14.82 | 14.07 | 14.75 | 158,537 |
| 16 Oct 26 |
14.77000 -0.27 |
15.50 | 14.65 | 15.23 | 154,818 |
| 15 Oct 26 |
15.04000 -0.16 |
15.29 | 14.63 | 14.90 | 101,408 |
| 14 Oct 26 |
15.20000 +0.07 |
15.80 | 15.08 | 15.28 | 112,406 |
| 13 Oct 26 |
15.13000 -0.42 |
15.54 | 14.64 | 15.54 | 168,636 |
| 12 Oct 26 |
15.55000 +0.16 |
15.84 | 15.40 | 15.40 | 72,705 |
| 09 Oct 26 |
15.39000 +0.10 |
15.64 | 15.03 | 15.50 | 83,592 |
| 08 Oct 26 |
15.29000 -0.50 |
15.73 | 15.17 | 15.55 | 103,003 |
| 07 Oct 26 |
15.79000 -0.08 |
16.12 | 15.60 | 15.75 | 59,733 |
| 06 Oct 26 |
15.87000 -0.52 |
16.50 | 15.87 | 16.45 | 89,829 |
| 05 Oct 26 |
16.39000 +0.08 |
16.55 | 16.04 | 16.15 | 102,785 |
| 02 Oct 26 |
16.31000 -0.20 |
16.75 | 16.25 | 16.61 | 108,644 |
| 01 Oct 26 |
16.51000 -0.07 |
17.00 | 16.13 | 17.00 | 109,173 |
| 30 Sep 26 |
16.58000 -0.32 |
17.10 | 16.26 | 17.00 | 138,107 |
| 29 Sep 26 |
16.90000 -0.04 |
17.05 | 16.56 | 17.00 | 104,838 |
| 28 Sep 26 |
16.94000 +0.12 |
17.23 | 16.52 | 16.75 | 122,708 |
| 25 Sep 26 |
16.82000 -0.27 |
17.60 | 16.80 | 17.26 | 161,027 |
| 24 Sep 26 |
17.09000 -0.63 |
17.55 | 16.13 | 17.55 | 196,712 |
| 23 Sep 26 |
17.72000 -0.46 |
18.53 | 17.72 | 18.06 | 135,846 |
| 22 Sep 26 |
18.18000 +0.13 |
18.42 | 17.73 | 18.00 | 120,096 |
| 21 Sep 26 |
18.05000 +1.16 |
18.50 | 17.06 | 17.11 | 220,411 |
| 18 Sep 26 |
16.89000 -0.80 |
17.80 | 16.70 | 17.70 | 223,345 |
| 17 Sep 26 |
17.69000 +1.17 |
18.74 | 17.04 | 17.04 | 510,603 |
| 16 Sep 26 |
16.52000 +1.22 |
17.00 | 15.47 | 15.50 | 248,627 |
| 15 Sep 26 |
15.30000 +0.04 |
15.40 | 15.00 | 15.25 | 90,796 |
| 14 Sep 26 |
15.26000 +0.35 |
15.40 | 14.85 | 14.94 | 97,411 |
| 11 Sep 26 |
14.91000 +0.30 |
15.00 | 14.12 | 14.15 | 135,330 |
| 10 Sep 26 |
14.61000 +0.60 |
14.61 | 13.85 | 14.00 | 88,265 |
| 09 Sep 26 |
14.01000 -0.28 |
14.30 | 13.76 | 14.30 | 100,987 |
| 08 Sep 26 |
14.29000 -0.04 |
14.50 | 13.93 | 14.34 | 49,107 |
| 07 Sep 26 |
14.33000 -0.26 |
14.66 | 14.22 | 14.59 | 49,104 |
| 04 Sep 26 |
14.59000 +0.73 |
14.74 | 13.99 | 14.04 | 96,665 |
| 03 Sep 26 |
13.86000 -0.36 |
14.38 | 13.82 | 14.25 | 99,151 |
| 02 Sep 26 |
14.22000 +0.30 |
14.42 | 13.76 | 13.90 | 104,259 |
| 01 Sep 26 |
13.92000 -1.04 |
14.85 | 13.84 | 14.85 | 151,205 |
| 31 Aug 26 |
14.96000 -0.41 |
15.48 | 14.96 | 15.32 | 104,179 |
| 28 Aug 26 |
15.37000 +0.02 |
15.48 | 14.96 | 15.25 | 106,718 |
| 27 Aug 26 |
15.35000 +1.44 |
15.42 | 13.73 | 14.02 | 214,971 |
| 26 Aug 26 |
13.91000 -2.19 |
15.60 | 13.91 | 15.60 | 385,417 |
| 25 Aug 26 |
16.10000 +0.23 |
16.29 | 15.85 | 15.89 | 86,290 |
| 24 Aug 26 |
15.87000 -0.41 |
16.25 | 15.58 | 16.03 | 81,386 |
| 21 Aug 26 |
16.28000 +0.04 |
16.55 | 16.10 | 16.25 | 68,258 |
| 20 Aug 26 |
16.24000 -0.26 |
16.75 | 16.24 | 16.64 | 96,539 |
| 19 Aug 26 |
16.50000 -0.50 |
17.00 | 16.34 | 17.00 | 105,511 |
| 18 Aug 26 |
17.00000 -0.40 |
17.33 | 16.80 | 17.15 | 66,491 |
| 17 Aug 26 |
17.40000 +0.47 |
17.43 | 16.75 | 17.00 | 92,060 |
| 14 Aug 26 |
16.93000 -0.09 |
17.75 | 16.69 | 17.08 | 142,768 |
| 13 Aug 26 |
17.02000 +0.87 |
17.38 | 16.15 | 16.30 | 154,429 |
| 12 Aug 26 |
16.15000 -0.48 |
16.59 | 15.79 | 16.58 | 127,817 |
| 11 Aug 26 |
16.63000 +0.45 |
16.95 | 16.00 | 16.00 | 145,144 |
| 10 Aug 26 |
16.18000 +0.27 |
16.80 | 15.90 | 15.97 | 189,327 |
| 07 Aug 26 |
15.91000 +0.33 |
16.09 | 15.52 | 15.60 | 83,812 |
| 06 Aug 26 |
15.58000 -0.13 |
15.87 | 15.42 | 15.50 | 67,472 |
| 05 Aug 26 |
15.71000 -0.42 |
16.30 | 14.97 | 15.53 | 130,719 |
| 04 Aug 26 |
16.13000 +0.70 |
16.13 | 15.29 | 15.41 | 179,892 |
| 03 Aug 26 |
15.43000 +0.49 |
15.43 | 14.70 | 14.96 | 98,396 |
| 31 Jul 26 |
14.94000 -0.10 |
15.31 | 14.75 | 15.20 | 77,872 |
| 30 Jul 26 |
15.04000 +0.02 |
15.12 | 14.55 | 14.82 | 80,634 |
| 29 Jul 26 |
15.02000 +0.18 |
15.37 | 14.54 | 14.92 | 79,502 |
| 28 Jul 26 |
14.84000 -0.72 |
15.68 | 14.41 | 15.30 | 165,142 |
| 27 Jul 26 |
15.56000 +0.56 |
16.44 | 15.10 | 15.10 | 145,026 |
| 24 Jul 26 |
15.00000 +0.40 |
15.18 | 14.54 | 14.59 | 106,109 |
| 23 Jul 26 |
14.60000 -0.39 |
15.00 | 14.51 | 14.90 | 72,423 |
| 22 Jul 26 |
14.99000 -0.26 |
15.60 | 14.77 | 15.20 | 71,184 |
| 21 Jul 26 |
15.25000 +0.90 |
15.38 | 14.34 | 14.37 | 118,455 |
| 20 Jul 26 |
14.35000 +0.88 |
14.52 | 13.50 | 13.50 | 158,701 |
| 17 Jul 26 |
13.47000 +0.27 |
13.47 | 12.73 | 13.00 | 114,461 |
| 16 Jul 26 |
13.20000 -1.48 |
14.74 | 13.15 | 14.61 | 191,862 |
| 15 Jul 26 |
14.68000 -0.32 |
15.16 | 14.51 | 15.10 | 79,565 |
| 14 Jul 26 |
15.00000 +0.02 |
15.00 | 14.45 | 14.80 | 64,362 |
| 13 Jul 26 |
14.98000 +0.51 |
14.98 | 14.12 | 14.30 | 48,772 |
| 10 Jul 26 |
14.47000 -0.78 |
15.42 | 14.47 | 15.25 | 123,056 |
| 09 Jul 26 |
15.25000 +0.17 |
15.55 | 14.79 | 15.20 | 110,856 |
| 08 Jul 26 |
15.08000 -1.72 |
16.63 | 14.82 | 16.63 | 148,694 |
| 07 Jul 26 |
16.80000 +0.16 |
17.65 | 16.40 | 16.43 | 210,866 |
| 06 Jul 26 |
16.64000 +1.21 |
16.65 | 15.43 | 15.43 | 159,208 |
| 03 Jul 26 |
15.43000 +0.63 |
15.63 | 14.34 | 14.80 | 155,445 |
| 02 Jul 26 |
14.80000 -0.01 |
14.86 | 14.24 | 14.56 | 107,195 |
| 01 Jul 26 |
14.81000 +0.43 |
14.98 | 14.14 | 14.43 | 274,369 |
| 30 Jun 26 |
14.38000 +0.18 |
14.73 | 14.04 | 14.48 | 113,218 |
| 29 Jun 26 |
14.20000 +0.60 |
14.26 | 13.30 | 13.71 | 99,651 |
| 26 Jun 26 |
13.60000 +0.20 |
14.11 | 12.83 | 13.65 | 220,249 |
| 25 Jun 26 |
13.40000 -2.68 |
16.07 | 13.22 | 15.52 | 400,932 |
| 24 Jun 26 |
16.08000 +0.29 |
16.25 | 15.61 | 15.85 | 121,338 |
| 23 Jun 26 |
15.79000 -0.01 |
15.99 | 14.84 | 15.48 | 153,972 |
| 22 Jun 26 |
15.80000 -0.81 |
16.71 | 15.78 | 16.61 | 135,921 |
| 19 Jun 26 |
16.61000 -0.83 |
17.36 | 16.30 | 17.31 | 272,187 |
| 18 Jun 26 |
17.44000 +0.48 |
17.62 | 16.70 | 17.05 | 287,979 |
| 17 Jun 26 |
16.96000 -0.64 |
17.78 | 16.05 | 17.62 | 163,160 |
| 16 Jun 26 |
17.60000 +0.68 |
17.65 | 16.79 | 16.90 | 240,922 |
| 15 Jun 26 |
16.92000 +1.17 |
17.09 | 15.44 | 15.55 | 293,847 |
| 12 Jun 26 |
15.75000 +0.70 |
16.11 | 15.22 | 15.50 | 172,516 |
| 11 Jun 26 |
15.05000 +0.08 |
15.17 | 14.76 | 14.95 | 96,498 |
| 10 Jun 26 |
14.97000 +0.05 |
15.30 | 14.11 | 14.69 | 231,218 |
| 09 Jun 26 |
14.92000 -1.10 |
16.03 | 14.68 | 16.03 | 246,933 |
| 08 Jun 26 |
16.02000 -0.53 |
16.40 | 14.37 | 15.90 | 268,305 |
| 05 Jun 26 |
16.55000 -0.74 |
17.29 | 16.35 | 16.97 | 233,818 |
| 04 Jun 26 |
17.29000 +0.44 |
17.29 | 16.18 | 16.31 | 325,334 |
| 03 Jun 26 |
16.85000 +0.36 |
16.96 | 15.62 | 16.30 | 328,393 |
| 02 Jun 26 |
16.49000 +1.59 |
16.55 | 14.73 | 14.80 | 602,467 |
| 01 Jun 26 |
14.90000 +0.68 |
15.88 | 13.65 | 13.92 | 546,410 |
| 29 May 26 |
14.22000 +1.32 |
14.22 | 12.60 | 12.81 | 578,744 |
| 28 May 26 |
12.90000 +1.13 |
12.93 | 11.79 | 11.79 | 321,996 |
| 27 May 26 |
11.77000 -0.02 |
11.91 | 11.66 | 11.80 | 74,073 |
| 26 May 26 |
11.79000 +0.09 |
12.00 | 11.48 | 11.53 | 81,924 |
| 25 May 26 |
11.70000 -0.04 |
11.90 | 11.55 | 11.81 | 56,178 |
| 22 May 26 |
11.74000 -0.01 |
11.97 | 11.62 | 11.78 | 73,421 |
| 21 May 26 |
11.75000 +0.23 |
11.98 | 11.51 | 11.69 | 106,652 |
| 20 May 26 |
11.52000 -0.10 |
11.76 | 11.40 | 11.61 | 80,572 |
| 19 May 26 |
11.62000 -0.11 |
12.15 | 11.60 | 11.73 | 102,380 |
| 18 May 26 |
11.73000 -0.36 |
12.06 | 11.44 | 11.96 | 115,783 |
| 15 May 26 |
12.09000 +0.02 |
12.30 | 11.75 | 12.07 | 121,984 |
| 14 May 26 |
12.07000 +0.09 |
12.22 | 11.83 | 12.12 | 77,173 |
| 13 May 26 |
11.98000 -0.11 |
12.40 | 11.91 | 12.10 | 130,789 |
| 12 May 26 |
12.09000 -0.59 |
12.55 | 11.91 | 12.52 | 153,407 |
| 11 May 26 |
12.68000 +0.73 |
12.68 | 11.74 | 11.86 | 179,611 |
| 08 May 26 |
11.95000 -0.01 |
11.99 | 11.74 | 11.96 | 68,355 |
| 07 May 26 |
11.96000 +0.17 |
12.31 | 11.72 | 11.87 | 226,169 |
| 06 May 26 |
11.79000 +0.46 |
12.37 | 11.45 | 11.45 | 299,769 |
| 05 May 26 |
11.33000 +0.44 |
11.40 | 10.87 | 10.90 | 136,460 |
| 04 May 26 |
10.89000 +0.48 |
10.99 | 10.48 | 10.50 | 142,900 |
| 30 Apr 26 |
10.41000 -0.07 |
10.60 | 10.28 | 10.50 | 51,051 |
| 29 Apr 26 |
10.48000 +0.16 |
10.77 | 10.41 | 10.41 | 59,772 |
| 28 Apr 26 |
10.32000 -0.08 |
10.40 | 10.12 | 10.32 | 84,155 |
| 27 Apr 26 |
10.40000 -0.20 |
10.60 | 10.32 | 10.60 | 56,820 |
| 24 Apr 26 |
10.60000 -0.06 |
10.70 | 10.36 | 10.70 | 60,689 |
| 23 Apr 26 |
10.66000 -0.58 |
11.17 | 10.31 | 11.03 | 143,665 |
| 22 Apr 26 |
11.24000 +0.30 |
11.28 | 10.81 | 10.95 | 117,706 |
| 21 Apr 26 |
10.94000 +0.13 |
11.29 | 10.80 | 11.12 | 200,037 |
| 20 Apr 26 |
10.81000 +0.72 |
11.29 | 10.39 | 10.39 | 381,707 |
| 17 Apr 26 |
10.09000 +0.27 |
10.26 | 9.65 | 9.70 | 338,791 |
| 16 Apr 26 |
9.82000 +0.02 |
9.97 | 9.51 | 9.85 | 170,350 |
| 15 Apr 26 |
9.79500 +0.25 |
9.94 | 9.59 | 9.60 | 165,059 |
| 14 Apr 26 |
9.54500 +0.24 |
9.71 | 9.20 | 9.27 | 155,695 |
| 13 Apr 26 |
9.30500 +0.22 |
9.36 | 8.78 | 9.02 | 103,445 |
| 10 Apr 26 |
9.08500 +0.56 |
9.31 | 8.76 | 8.92 | 146,325 |
| 09 Apr 26 |
8.53000 -0.53 |
9.40 | 8.45 | 9.28 | 249,700 |
| 08 Apr 26 |
9.05500 -0.06 |
9.52 | 8.91 | 9.50 | 133,000 |
| 07 Apr 26 |
9.12000 -0.48 |
9.70 | 9.07 | 9.56 | 114,417 |
| 02 Apr 26 |
9.60000 +0.23 |
9.69 | 9.26 | 9.40 | 121,580 |
| 01 Apr 26 |
9.37500 +0.26 |
9.60 | 9.27 | 9.34 | 116,621 |
| 31 Mar 26 |
9.12000 -0.26 |
9.50 | 9.12 | 9.41 | 133,515 |
| 30 Mar 26 |
9.38000 +0.44 |
9.40 | 8.84 | 8.90 | 97,073 |
| 27 Mar 26 |
8.93500 -0.01 |
9.11 | 8.85 | 9.11 | 58,626 |
| 26 Mar 26 |
8.94500 +0.01 |
9.08 | 8.75 | 8.91 | 61,574 |
| 25 Mar 26 |
8.93000 +0.52 |
9.09 | 8.80 | 8.98 | 101,139 |
| 24 Mar 26 |
8.41000 -0.31 |
8.73 | 8.40 | 8.67 | 79,424 |
| 23 Mar 26 |
8.71500 +0.02 |
8.88 | 8.20 | 8.51 | 118,941 |
| 20 Mar 26 |
8.69500 -0.11 |
9.10 | 8.69 | 9.00 | 72,958 |
| 19 Mar 26 |
8.80500 -0.21 |
9.06 | 8.65 | 9.00 | 158,163 |
| 18 Mar 26 |
9.01500 -0.09 |
9.24 | 8.98 | 9.16 | 57,368 |
| 17 Mar 26 |
9.11000 -0.14 |
9.20 | 8.65 | 9.20 | 157,943 |
| 16 Mar 26 |
9.25000 +0.06 |
9.30 | 8.82 | 9.20 | 88,151 |
| 13 Mar 26 |
9.19500 +0.06 |
9.33 | 9.09 | 9.30 | 135,178 |
| 12 Mar 26 |
9.13000 +0.43 |
9.30 | 8.65 | 8.68 | 135,958 |
| 11 Mar 26 |
8.70000 -0.45 |
9.31 | 8.63 | 9.29 | 156,178 |
| 10 Mar 26 |
9.15500 +0.27 |
9.29 | 8.74 | 8.89 | 108,122 |
| 09 Mar 26 |
8.88500 -0.13 |
8.99 | 8.56 | 8.81 | 79,189 |
| 06 Mar 26 |
9.01000 +0.09 |
9.09 | 8.88 | 8.92 | 70,671 |
| 05 Mar 26 |
8.92000 -0.05 |
9.00 | 8.80 | 8.97 | 88,628 |
| 04 Mar 26 |
8.97000 +0.06 |
9.00 | 8.64 | 8.86 | 76,747 |
| 03 Mar 26 |
8.91000 -0.31 |
9.19 | 8.64 | 9.19 | 105,594 |
| 02 Mar 26 |
9.22000 -0.05 |
9.27 | 9.00 | 9.05 | 64,882 |
| 27 Feb 26 |
9.27000 +0.08 |
9.46 | 9.14 | 9.19 | 120,186 |
| 26 Feb 26 |
9.19500 +0.40 |
9.29 | 8.87 | 8.92 | 133,324 |
| 25 Feb 26 |
8.79000 -0.26 |
9.05 | 8.79 | 8.98 | 77,780 |
| 24 Feb 26 |
9.04500 +0.35 |
9.05 | 8.50 | 8.59 | 146,715 |
| 23 Feb 26 |
8.70000 -0.34 |
9.06 | 8.68 | 9.01 | 83,760 |
| 20 Feb 26 |
9.03500 +0.03 |
9.19 | 8.75 | 8.98 | 113,067 |
| 19 Feb 26 |
9.00500 +0.00 |
9.22 | 8.91 | 9.07 | 72,539 |
| 18 Feb 26 |
9.00500 +0.01 |
9.05 | 8.77 | 9.04 | 93,256 |
| 17 Feb 26 |
9.00000 +0.03 |
9.04 | 8.81 | 9.00 | 100,331 |
| 16 Feb 26 |
8.96500 -0.26 |
9.33 | 8.90 | 9.28 | 119,504 |
| 13 Feb 26 |
9.22500 -0.13 |
9.40 | 9.15 | 9.40 | 66,541 |
| 12 Feb 26 |
9.36000 +0.09 |
9.51 | 9.17 | 9.39 | 83,320 |
| 11 Feb 26 |
9.27000 -0.26 |
9.62 | 9.24 | 9.48 | 105,850 |
| 10 Feb 26 |
9.53500 +0.12 |
9.75 | 9.43 | 9.52 | 114,499 |
| 09 Feb 26 |
9.41500 +0.31 |
9.60 | 9.25 | 9.25 | 134,145 |
| 06 Feb 26 |
9.10000 -0.59 |
9.65 | 8.95 | 9.54 | 210,946 |
| 05 Feb 26 |
9.68500 -0.05 |
9.90 | 9.65 | 9.78 | 94,177 |
| 04 Feb 26 |
9.73500 +0.24 |
9.84 | 9.40 | 9.50 | 157,505 |
| 03 Feb 26 |
9.49500 -0.16 |
9.77 | 9.36 | 9.70 | 129,606 |
| 02 Feb 26 |
9.66000 -0.31 |
9.89 | 9.59 | 9.72 | 134,205 |
| 30 Jan 26 |
9.96500 -0.03 |
10.15 | 9.77 | 10.04 | 167,707 |
| 29 Jan 26 |
10.00000 -0.76 |
10.78 | 9.92 | 10.72 | 259,191 |
| 28 Jan 26 |
10.76000 +1.06 |
10.76 | 9.68 | 9.76 | 236,596 |
| 27 Jan 26 |
9.70500 -0.20 |
10.11 | 9.60 | 9.98 | 241,307 |
| 26 Jan 26 |
9.90500 +0.77 |
10.04 | 9.23 | 9.27 | 394,802 |
| 23 Jan 26 |
9.13500 +0.45 |
9.15 | 8.65 | 8.72 | 179,009 |
| 22 Jan 26 |
8.69000 -0.22 |
9.00 | 8.61 | 8.97 | 167,251 |
| 21 Jan 26 |
8.91000 -0.05 |
9.07 | 8.73 | 9.03 | 127,649 |
| 20 Jan 26 |
8.96000 -0.27 |
9.60 | 8.72 | 9.38 | 395,977 |
| 19 Jan 26 |
9.23000 +0.98 |
9.23 | 8.27 | 8.30 | 707,756 |
| 16 Jan 26 |
8.25000 +0.10 |
8.25 | 7.99 | 8.12 | 199,587 |
| 15 Jan 26 |
8.15000 +0.09 |
8.25 | 8.04 | 8.10 | 141,346 |
| 14 Jan 26 |
8.06500 -0.03 |
8.24 | 7.89 | 8.20 | 181,721 |
| 13 Jan 26 |
8.09500 +0.15 |
8.24 | 7.96 | 8.00 | 196,968 |
| 12 Jan 26 |
7.95000 +0.09 |
8.02 | 7.81 | 7.93 | 137,317 |
| 09 Jan 26 |
7.86000 +0.20 |
7.92 | 7.66 | 7.68 | 199,595 |
| 08 Jan 26 |
7.66000 +0.15 |
8.13 | 7.46 | 7.79 | 363,102 |
| 07 Jan 26 |
7.51000 +0.00 |
7.64 | 7.51 | 7.62 | 112,338 |
| 06 Jan 26 |
7.51000 -0.03 |
7.65 | 7.45 | 7.57 | 99,529 |
| 05 Jan 26 |
7.54000 +0.09 |
7.69 | 7.41 | 7.50 | 151,871 |
| 02 Jan 26 |
7.45000 +0.16 |
7.50 | 7.34 | 7.38 | 104,759 |
| 31 Dec 25 |
7.29000 +0.01 |
7.34 | 7.23 | 7.23 | 21,383 |
| 30 Dec 25 |
7.28500 +0.05 |
7.34 | 7.13 | 7.26 | 110,275 |
| 29 Dec 25 |
7.23000 -0.06 |
7.30 | 7.03 | 7.29 | 126,621 |
| 24 Dec 25 |
7.29000 +0.11 |
7.30 | 7.17 | 7.24 | 50,258 |
| 23 Dec 25 |
7.18000 +0.29 |
7.18 | 6.89 | 6.89 | 129,458 |
| 22 Dec 25 |
6.89000 +0.16 |
6.91 | 6.70 | 6.70 | 148,314 |
| 19 Dec 25 |
6.72500 -0.08 |
6.90 | 6.67 | 6.90 | 421,488 |
| 18 Dec 25 |
6.80000 -0.08 |
6.92 | 6.72 | 6.88 | 155,144 |
| 17 Dec 25 |
6.88000 +0.06 |
6.95 | 6.77 | 6.84 | 143,698 |
| 16 Dec 25 |
6.82000 -0.18 |
6.98 | 6.77 | 6.96 | 193,433 |
| 15 Dec 25 |
7.00000 -0.10 |
7.18 | 7.00 | 7.12 | 248,638 |
| 12 Dec 25 |
7.10000 -0.01 |
7.20 | 7.07 | 7.11 | 96,548 |
| 11 Dec 25 |
7.10500 -0.09 |
7.25 | 7.10 | 7.16 | 134,283 |
| 10 Dec 25 |
7.19500 +0.14 |
7.25 | 7.09 | 7.10 | 153,882 |
| 09 Dec 25 |
7.06000 +0.28 |
7.15 | 6.82 | 6.82 | 219,931 |
| 08 Dec 25 |
6.78000 -0.22 |
7.10 | 6.68 | 7.04 | 516,638 |
| 05 Dec 25 |
7.00000 -1.41 |
7.76 | 7.00 | 7.76 | 1,070,575 |
| 04 Dec 25 |
8.41500 +0.09 |
8.52 | 8.22 | 8.35 | 225,134 |
| 03 Dec 25 |
8.33000 -0.05 |
8.44 | 8.18 | 8.39 | 88,041 |
| 02 Dec 25 |
8.37500 +0.10 |
8.38 | 7.96 | 8.20 | 94,302 |
| 01 Dec 25 |
8.27500 -0.20 |
8.55 | 8.27 | 8.52 | 145,355 |
| 28 Nov 25 |
8.47000 -0.01 |
8.52 | 8.31 | 8.45 | 103,785 |
| 27 Nov 25 |
8.48500 -0.01 |
8.59 | 8.40 | 8.49 | 121,018 |
| 26 Nov 25 |
8.49000 +0.54 |
8.49 | 7.96 | 7.99 | 183,317 |
| 25 Nov 25 |
7.95000 +0.40 |
8.04 | 7.78 | 7.91 | 182,986 |
| 24 Nov 25 |
7.54500 -0.20 |
8.03 | 7.55 | 7.90 | 1,042,737 |
| 21 Nov 25 |
7.75000 +0.08 |
7.76 | 7.46 | 7.63 | 169,654 |
| 20 Nov 25 |
7.67000 +0.13 |
7.81 | 7.60 | 7.60 | 165,590 |
| 19 Nov 25 |
7.54000 -0.07 |
7.80 | 7.51 | 7.65 | 175,384 |
| 18 Nov 25 |
7.61500 +0.33 |
7.64 | 7.25 | 7.26 | 229,845 |
| 17 Nov 25 |
7.28500 -0.14 |
7.51 | 7.28 | 7.38 | 130,817 |
| 14 Nov 25 |
7.43000 -0.26 |
7.74 | 7.36 | 7.66 | 185,005 |
| 13 Nov 25 |
7.68500 -0.05 |
7.91 | 7.68 | 7.77 | 114,758 |
| 12 Nov 25 |
7.74000 +0.15 |
7.83 | 7.56 | 7.61 | 124,771 |
| 11 Nov 25 |
7.58500 -0.20 |
7.81 | 7.56 | 7.79 | 225,433 |
| 10 Nov 25 |
7.78500 +0.01 |
8.00 | 7.68 | 7.86 | 135,694 |
| 07 Nov 25 |
7.77000 +0.05 |
7.88 | 7.72 | 7.72 | 94,831 |
| 06 Nov 25 |
7.72000 -0.16 |
7.99 | 7.66 | 7.89 | 146,156 |
| 05 Nov 25 |
7.87500 -0.28 |
7.99 | 7.75 | 7.97 | 258,400 |
| 04 Nov 25 |
8.16000 -0.24 |
8.40 | 8.09 | 8.40 | 165,661 |
| 03 Nov 25 |
8.40500 +0.26 |
8.60 | 8.14 | 8.15 | 262,902 |
| 31 Oct 25 |
8.14000 +0.12 |
8.34 | 8.00 | 8.00 | 215,497 |
| 30 Oct 25 |
8.02500 +0.12 |
8.12 | 7.84 | 7.88 | 169,803 |
| 29 Oct 25 |
7.90500 -0.12 |
8.19 | 7.90 | 8.06 | 261,261 |
| 28 Oct 25 |
8.02500 -0.24 |
8.31 | 8.00 | 8.24 | 162,327 |
| 27 Oct 25 |
8.26000 +0.02 |
8.50 | 8.08 | 8.34 | 189,368 |
| 24 Oct 25 |
8.24000 +0.14 |
8.35 | 8.07 | 8.25 | 208,643 |
| 23 Oct 25 |
8.10500 -0.39 |
8.63 | 8.10 | 8.53 | 389,738 |
| 22 Oct 25 |
8.49000 -0.43 |
9.15 | 8.36 | 8.97 | 609,435 |
| 21 Oct 25 |
8.92000 -2.27 |
10.05 | 8.88 | 10.05 | 1,154,229 |
| 20 Oct 25 |
11.19000 +0.23 |
11.23 | 10.92 | 11.01 | 105,657 |
| 17 Oct 25 |
10.96000 -0.18 |
11.05 | 10.69 | 11.05 | 129,172 |
| 16 Oct 25 |
11.14000 -0.10 |
11.27 | 11.12 | 11.26 | 37,683 |
| 15 Oct 25 |
11.24000 +0.09 |
11.37 | 11.18 | 11.26 | 45,292 |
| 14 Oct 25 |
11.15000 -0.40 |
11.41 | 11.06 | 11.41 | 71,702 |
| 13 Oct 25 |
11.55000 -0.05 |
11.71 | 11.41 | 11.68 | 38,070 |
| 10 Oct 25 |
11.60000 -0.19 |
11.80 | 11.48 | 11.73 | 60,630 |
| 09 Oct 25 |
11.79000 +0.02 |
11.92 | 11.72 | 11.76 | 38,491 |
| 08 Oct 25 |
11.77000 -0.14 |
12.00 | 11.66 | 11.91 | 67,677 |
| 07 Oct 25 |
11.91000 -0.30 |
12.38 | 11.91 | 12.23 | 60,197 |
| 06 Oct 25 |
12.21000 -0.10 |
12.28 | 11.92 | 12.25 | 71,498 |
| 03 Oct 25 |
12.31000 +0.11 |
12.33 | 11.95 | 12.17 | 113,998 |
| 02 Oct 25 |
12.20000 +0.00 |
12.39 | 12.10 | 12.10 | 88,575 |
| 01 Oct 25 |
12.20000 -0.08 |
12.46 | 12.10 | 12.23 | 60,115 |
| 30 Sep 25 |
12.28000 -0.06 |
12.31 | 11.98 | 12.25 | 60,624 |
| 29 Sep 25 |
12.34000 +0.40 |
12.34 | 11.81 | 11.89 | 142,576 |
| 26 Sep 25 |
11.94000 -0.30 |
12.28 | 11.82 | 12.28 | 108,001 |
| 25 Sep 25 |
12.24000 -0.12 |
12.48 | 12.04 | 12.40 | 132,893 |
| 24 Sep 25 |
12.36000 -0.42 |
12.73 | 12.29 | 12.70 | 59,119 |
| 23 Sep 25 |
12.78000 -0.17 |
13.00 | 12.73 | 12.97 | 78,712 |
| 22 Sep 25 |
12.95000 -0.03 |
13.00 | 12.15 | 13.00 | 197,470 |
| 19 Sep 25 |
12.98000 +0.04 |
12.98 | 12.73 | 12.90 | 165,084 |
| 18 Sep 25 |
12.94000 +0.48 |
13.00 | 12.45 | 12.45 | 117,687 |
| 17 Sep 25 |
12.46000 +0.24 |
12.59 | 12.11 | 12.22 | 88,276 |
| 16 Sep 25 |
12.22000 +0.18 |
12.41 | 11.95 | 12.07 | 94,223 |
| 15 Sep 25 |
12.04000 +0.23 |
12.34 | 11.86 | 11.95 | 144,955 |
| 12 Sep 25 |
11.81000 +0.53 |
11.85 | 11.26 | 11.28 | 130,255 |
| 11 Sep 25 |
11.28000 +0.17 |
11.41 | 10.76 | 11.22 | 182,454 |
| 10 Sep 25 |
11.11000 +0.49 |
11.11 | 10.76 | 10.86 | 130,571 |
| 09 Sep 25 |
10.62000 +0.43 |
10.76 | 10.22 | 10.25 | 90,188 |
| 08 Sep 25 |
10.19000 -0.12 |
10.27 | 10.10 | 10.23 | 50,714 |
| 05 Sep 25 |
10.31000 +0.06 |
10.39 | 10.21 | 10.33 | 38,605 |
| 04 Sep 25 |
10.25000 +0.27 |
10.43 | 10.08 | 10.09 | 71,634 |
| 03 Sep 25 |
9.97500 -0.06 |
10.13 | 9.91 | 10.06 | 52,101 |
| 02 Sep 25 |
10.04000 -0.16 |
10.25 | 9.95 | 10.12 | 58,194 |
| 01 Sep 25 |
10.20000 +0.01 |
10.38 | 10.09 | 10.26 | 30,057 |
| 29 Aug 25 |
10.19000 -0.27 |
10.53 | 10.08 | 10.40 | 62,087 |
| 28 Aug 25 |
10.46000 +0.07 |
10.55 | 10.31 | 10.34 | 55,933 |
| 27 Aug 25 |
10.39000 -0.08 |
10.58 | 10.34 | 10.47 | 78,453 |
| 26 Aug 25 |
10.47000 -0.18 |
10.70 | 10.42 | 10.49 | 96,963 |
| 25 Aug 25 |
10.65000 +0.63 |
10.65 | 9.94 | 10.03 | 97,470 |
| 22 Aug 25 |
10.02000 +0.06 |
10.15 | 9.90 | 9.94 | 68,861 |
| 21 Aug 25 |
9.96000 -0.11 |
10.06 | 9.76 | 9.98 | 112,278 |
| 20 Aug 25 |
10.07000 -0.13 |
10.20 | 10.04 | 10.15 | 43,895 |
| 19 Aug 25 |
10.20000 +0.12 |
10.28 | 9.99 | 10.06 | 77,763 |
| 18 Aug 25 |
10.08000 -0.04 |
10.39 | 10.04 | 10.12 | 60,564 |
| 15 Aug 25 |
10.12000 +0.08 |
10.16 | 10.00 | 10.08 | 49,595 |
| 14 Aug 25 |
10.04000 -0.26 |
10.38 | 10.02 | 10.38 | 90,233 |
| 13 Aug 25 |
10.30000 +0.06 |
10.61 | 10.28 | 10.28 | 58,554 |
| 12 Aug 25 |
10.24000 -0.07 |
10.39 | 10.23 | 10.31 | 61,767 |
| 11 Aug 25 |
10.31000 -0.19 |
10.57 | 10.20 | 10.50 | 97,174 |
| 08 Aug 25 |
10.50000 -0.20 |
10.80 | 10.50 | 10.70 | 49,791 |
| 07 Aug 25 |
10.70000 +0.24 |
10.80 | 10.46 | 10.46 | 58,710 |
| 06 Aug 25 |
10.46000 +0.02 |
10.54 | 10.39 | 10.40 | 44,433 |
| 05 Aug 25 |
10.44000 +0.32 |
10.46 | 10.13 | 10.15 | 64,045 |
| 04 Aug 25 |
10.12000 -0.20 |
10.40 | 10.03 | 10.30 | 61,417 |
| 01 Aug 25 |
10.32000 -0.24 |
10.51 | 10.32 | 10.51 | 68,891 |
| 31 Jul 25 |
10.56000 -0.15 |
10.79 | 10.39 | 10.70 | 113,581 |
| 30 Jul 25 |
10.71000 -0.04 |
10.83 | 10.64 | 10.82 | 55,596 |
| 29 Jul 25 |
10.75000 -0.14 |
10.92 | 10.75 | 10.86 | 56,196 |
| 28 Jul 25 |
10.89000 -0.06 |
11.14 | 10.85 | 11.03 | 71,670 |
| 25 Jul 25 |
10.95000 +0.21 |
10.99 | 10.62 | 10.70 | 70,007 |
| 24 Jul 25 |
10.74000 -0.09 |
10.96 | 10.67 | 10.88 | 53,368 |
| 23 Jul 25 |
10.83000 -0.17 |
11.14 | 10.70 | 11.11 | 71,997 |
| 22 Jul 25 |
11.00000 -0.04 |
11.15 | 10.84 | 11.00 | 101,560 |
| 21 Jul 25 |
11.04000 -0.01 |
11.29 | 10.91 | 11.10 | 95,797 |
| 18 Jul 25 |
11.05000 +0.25 |
11.20 | 10.65 | 10.80 | 104,666 |
| 17 Jul 25 |
10.80000 +0.20 |
10.89 | 10.61 | 10.69 | 56,397 |
| 16 Jul 25 |
10.60000 +0.05 |
10.64 | 10.51 | 10.63 | 48,345 |
| 15 Jul 25 |
10.55000 +0.04 |
10.70 | 10.48 | 10.53 | 58,624 |
| 14 Jul 25 |
10.51000 -0.01 |
10.63 | 10.40 | 10.49 | 78,300 |
| 11 Jul 25 |
10.52000 -0.45 |
10.99 | 10.52 | 10.86 | 123,606 |
| 10 Jul 25 |
10.97000 +0.27 |
11.14 | 10.64 | 10.73 | 138,849 |
| 09 Jul 25 |
10.70000 +0.13 |
10.90 | 10.52 | 10.60 | 75,070 |
| 08 Jul 25 |
10.57000 -0.07 |
10.83 | 10.57 | 10.67 | 120,687 |
| 07 Jul 25 |
10.64000 -0.06 |
10.74 | 10.40 | 10.71 | 116,980 |
| 04 Jul 25 |
10.70000 +0.06 |
10.89 | 10.60 | 10.63 | 86,290 |
| 03 Jul 25 |
10.64000 +0.35 |
10.78 | 10.16 | 10.30 | 155,247 |
| 02 Jul 25 |
10.29000 -0.13 |
10.43 | 10.11 | 10.40 | 137,487 |
| 01 Jul 25 |
10.42000 -0.48 |
11.06 | 10.42 | 10.95 | 126,806 |
| 30 Jun 25 |
10.90000 -0.22 |
11.23 | 10.80 | 11.20 | 138,511 |
| 27 Jun 25 |
11.12000 +0.12 |
11.32 | 10.92 | 11.03 | 149,315 |
| 26 Jun 25 |
11.00000 -0.01 |
11.28 | 10.94 | 11.04 | 169,605 |
| 25 Jun 25 |
11.01000 -0.71 |
11.97 | 11.00 | 11.92 | 299,530 |
| 24 Jun 25 |
11.72000 -2.28 |
14.00 | 11.55 | 14.00 | 579,625 |
| 23 Jun 25 |
14.00000 +0.09 |
14.45 | 13.98 | 14.00 | 105,099 |
| 20 Jun 25 |
13.91000 -0.11 |
14.20 | 13.84 | 14.01 | 301,452 |
| 19 Jun 25 |
14.02000 -0.20 |
14.30 | 14.02 | 14.15 | 52,750 |
| 18 Jun 25 |
14.22000 +0.19 |
14.22 | 13.89 | 14.03 | 75,134 |
| 17 Jun 25 |
14.03000 -0.28 |
14.30 | 13.99 | 14.29 | 45,021 |
| 16 Jun 25 |
14.31000 +0.29 |
14.40 | 13.93 | 13.99 | 66,718 |
| 13 Jun 25 |
14.02000 -0.03 |
14.11 | 13.87 | 14.05 | 94,423 |
| 12 Jun 25 |
14.05000 -0.29 |
14.40 | 13.98 | 14.34 | 75,392 |
| 11 Jun 25 |
14.34000 +0.16 |
14.54 | 14.11 | 14.16 | 111,055 |
| 10 Jun 25 |
14.18000 +0.05 |
14.35 | 13.96 | 14.06 | 69,056 |
| 09 Jun 25 |
14.13000 -0.04 |
14.43 | 14.03 | 14.23 | 55,014 |
| 06 Jun 25 |
14.17000 -0.05 |
14.37 | 13.94 | 14.15 | 61,521 |
| 05 Jun 25 |
14.22000 +0.16 |
14.59 | 14.02 | 14.10 | 75,259 |
| 04 Jun 25 |
14.06000 +0.22 |
14.06 | 13.68 | 13.87 | 67,778 |
| 03 Jun 25 |
13.84000 +0.16 |
14.00 | 13.51 | 13.68 | 48,535 |
| 02 Jun 25 |
13.68000 -0.33 |
14.64 | 13.52 | 14.28 | 105,635 |
| 30 May 25 |
14.01000 -0.22 |
14.40 | 14.00 | 14.16 | 78,421 |
| 29 May 25 |
14.23000 +0.03 |
14.37 | 13.88 | 14.30 | 92,764 |
| 28 May 25 |
14.20000 -0.28 |
14.54 | 14.03 | 14.50 | 123,996 |
| 27 May 25 |
14.48000 +0.29 |
14.60 | 14.06 | 14.14 | 69,371 |
| 26 May 25 |
14.19000 -0.01 |
14.45 | 13.72 | 14.00 | 177,702 |
| 23 May 25 |
14.20000 +0.80 |
14.30 | 13.25 | 13.40 | 195,634 |
| 22 May 25 |
13.40000 +0.22 |
13.49 | 12.92 | 13.07 | 134,786 |
| 21 May 25 |
13.18000 +0.78 |
13.20 | 12.33 | 12.57 | 131,675 |
| 20 May 25 |
12.40000 +0.04 |
12.65 | 12.29 | 12.41 | 58,499 |
| 19 May 25 |
12.36000 -0.37 |
12.79 | 12.24 | 12.78 | 76,810 |
| 16 May 25 |
12.73000 +0.15 |
12.85 | 12.50 | 12.70 | 50,316 |
| 15 May 25 |
12.58000 +0.02 |
12.79 | 12.53 | 12.57 | 51,369 |
| 14 May 25 |
12.56000 +0.35 |
12.65 | 11.97 | 12.14 | 94,141 |
| 13 May 25 |
12.21000 -0.62 |
12.77 | 12.14 | 12.71 | 112,810 |
| 12 May 25 |
12.83000 -0.07 |
12.97 | 12.57 | 12.92 | 90,155 |
| 09 May 25 |
12.90000 +0.07 |
13.02 | 12.77 | 12.85 | 80,098 |
| 08 May 25 |
12.83000 +0.27 |
12.83 | 12.50 | 12.61 | 43,381 |
| 07 May 25 |
12.56000 -0.13 |
12.81 | 12.41 | 12.69 | 79,219 |
| 06 May 25 |
12.69000 +0.49 |
12.95 | 12.23 | 12.23 | 140,616 |
| 05 May 25 |
12.20000 +0.20 |
12.27 | 11.66 | 12.04 | 123,926 |
| 02 May 25 |
12.00000 +0.30 |
12.25 | 11.59 | 11.68 | 136,666 |
| 30 Apr 25 |
11.70000 -0.11 |
11.98 | 11.52 | 11.93 | 83,400 |
| 29 Apr 25 |
11.81000 -0.51 |
12.26 | 11.54 | 12.26 | 126,650 |
| 28 Apr 25 |
12.32000 +0.07 |
12.60 | 12.03 | 12.27 | 107,184 |
| 25 Apr 25 |
12.25000 +0.02 |
12.30 | 11.97 | 12.18 | 58,240 |
| 24 Apr 25 |
12.23000 +0.16 |
12.42 | 11.71 | 11.85 | 98,936 |
| 23 Apr 25 |
12.07000 -1.12 |
12.80 | 11.13 | 12.74 | 422,295 |
| 22 Apr 25 |
13.19000 +1.11 |
13.48 | 12.21 | 12.35 | 495,409 |
| 17 Apr 25 |
12.08000 +1.05 |
12.14 | 10.94 | 11.39 | 242,467 |
| 16 Apr 25 |
11.03000 -0.03 |
11.06 | 10.90 | 11.06 | 76,903 |
| 15 Apr 25 |
11.06000 +0.06 |
11.06 | 10.66 | 10.83 | 109,175 |
| 14 Apr 25 |
11.00000 +0.01 |
11.19 | 10.70 | 11.19 | 167,330 |
| 11 Apr 25 |
10.99000 +0.09 |
11.28 | 10.76 | 11.00 | 143,147 |
| 10 Apr 25 |
10.90000 -0.06 |
11.44 | 10.68 | 11.40 | 301,016 |
| 09 Apr 25 |
10.96000 -0.46 |
11.30 | 10.43 | 11.07 | 306,510 |
| 08 Apr 25 |
11.42000 +0.84 |
11.50 | 10.51 | 10.80 | 453,349 |
| 07 Apr 25 |
10.58000 -0.07 |
10.65 | 9.00 | 10.50 | 921,180 |
| 04 Apr 25 |
10.65000 +1.74 |
10.89 | 8.95 | 9.00 | 1,190,182 |
| 03 Apr 25 |
8.90500 +0.98 |
9.50 | 7.74 | 7.91 | 797,971 |
| 02 Apr 25 |
7.92500 +0.25 |
7.97 | 7.63 | 7.65 | 99,848 |
| 01 Apr 25 |
7.67500 +0.18 |
7.71 | 7.49 | 7.50 | 103,751 |
| 31 Mar 25 |
7.49500 +0.08 |
7.57 | 7.28 | 7.39 | 190,806 |
| 28 Mar 25 |
7.41500 -0.24 |
7.72 | 7.39 | 7.65 | 122,789 |
| 27 Mar 25 |
7.66000 +0.04 |
7.82 | 7.52 | 7.65 | 238,406 |
| 26 Mar 25 |
7.62000 +0.03 |
7.78 | 7.60 | 7.67 | 99,212 |
| 25 Mar 25 |
7.59000 -0.11 |
7.78 | 7.41 | 7.61 | 160,588 |
| 24 Mar 25 |
7.70000 +0.05 |
7.99 | 7.64 | 7.66 | 148,329 |
| 21 Mar 25 |
7.64500 -0.14 |
7.76 | 7.45 | 7.70 | 206,502 |
| 20 Mar 25 |
7.78500 +0.09 |
7.82 | 7.60 | 7.60 | 60,679 |
| 19 Mar 25 |
7.69500 +0.22 |
7.72 | 7.32 | 7.39 | 89,332 |
| 18 Mar 25 |
7.47500 -0.04 |
7.68 | 7.41 | 7.57 | 89,601 |
| 17 Mar 25 |
7.51500 -0.47 |
7.95 | 7.47 | 7.95 | 128,853 |
| 14 Mar 25 |
7.98000 +0.19 |
7.98 | 7.75 | 7.90 | 47,570 |
| 13 Mar 25 |
7.79000 -0.21 |
8.08 | 7.76 | 8.08 | 70,458 |
| 12 Mar 25 |
8.00000 -0.04 |
8.19 | 7.90 | 8.07 | 93,210 |
| 11 Mar 25 |
8.04000 +0.07 |
8.14 | 7.80 | 8.05 | 85,914 |
| 10 Mar 25 |
7.97000 +0.12 |
8.27 | 7.87 | 7.89 | 141,676 |
| 07 Mar 25 |
7.85000 +0.31 |
7.86 | 7.54 | 7.55 | 114,397 |
| 06 Mar 25 |
7.54000 +0.21 |
7.60 | 7.35 | 7.36 | 59,575 |
| 05 Mar 25 |
7.33000 +0.20 |
7.38 | 7.24 | 7.25 | 71,063 |
| 04 Mar 25 |
7.13000 -0.14 |
7.39 | 7.12 | 7.25 | 81,155 |
| 03 Mar 25 |
7.27500 -0.01 |
7.41 | 7.22 | 7.38 | 66,381 |
| 28 Feb 25 |
7.28000 -0.14 |
7.41 | 7.26 | 7.40 | 72,457 |
| 27 Feb 25 |
7.42000 -0.10 |
7.55 | 7.41 | 7.51 | 68,214 |
| 26 Feb 25 |
7.52000 -0.02 |
7.66 | 7.50 | 7.63 | 59,081 |
| 25 Feb 25 |
7.54000 -0.12 |
7.62 | 7.49 | 7.60 | 56,013 |
| 24 Feb 25 |
7.65500 +0.06 |
7.69 | 7.52 | 7.62 | 47,111 |
| 21 Feb 25 |
7.60000 +0.07 |
7.74 | 7.55 | 7.60 | 80,460 |
| 20 Feb 25 |
7.52500 -0.16 |
7.72 | 7.52 | 7.69 | 72,706 |
| 19 Feb 25 |
7.69000 -0.01 |
7.74 | 7.59 | 7.68 | 72,045 |
| 18 Feb 25 |
7.69500 -0.30 |
7.98 | 7.66 | 7.98 | 150,692 |
| 17 Feb 25 |
8.00000 -0.16 |
8.19 | 7.95 | 8.19 | 84,905 |
| 14 Feb 25 |
8.16000 -0.01 |
8.25 | 8.15 | 8.20 | 42,989 |
| 13 Feb 25 |
8.16500 -0.03 |
8.27 | 8.01 | 8.23 | 94,741 |
| 12 Feb 25 |
8.20000 +0.02 |
8.26 | 8.11 | 8.20 | 77,467 |
| 11 Feb 25 |
8.17500 -0.03 |
8.40 | 8.15 | 8.21 | 56,977 |
| 10 Feb 25 |
8.20500 +0.38 |
8.20 | 7.89 | 7.89 | 103,598 |
| 07 Feb 25 |
7.82500 -0.14 |
7.95 | 7.45 | 7.91 | 114,344 |
| 06 Feb 25 |
7.96500 -0.06 |
8.16 | 7.97 | 8.04 | 57,391 |
| 05 Feb 25 |
8.02500 -0.12 |
8.15 | 8.00 | 8.14 | 37,405 |
| 04 Feb 25 |
8.14000 +0.06 |
8.22 | 7.99 | 8.06 | 104,941 |
| 03 Feb 25 |
8.08000 -0.15 |
8.13 | 8.02 | 8.05 | 55,554 |
| 31 Jan 25 |
8.23000 +0.09 |
8.35 | 8.03 | 8.11 | 62,436 |
| 30 Jan 25 |
8.14000 +0.12 |
8.21 | 8.03 | 8.03 | 42,553 |
| 29 Jan 25 |
8.02500 -0.02 |
8.08 | 7.93 | 8.03 | 49,521 |
| 28 Jan 25 |
8.04000 -0.06 |
8.11 | 7.99 | 8.10 | 66,143 |
| 27 Jan 25 |
8.10500 -0.10 |
8.20 | 8.02 | 8.14 | 44,187 |
| 24 Jan 25 |
8.20000 -0.04 |
8.32 | 8.15 | 8.28 | 68,179 |
| 23 Jan 25 |
8.24000 +0.13 |
8.35 | 8.06 | 8.06 | 60,934 |
| 22 Jan 25 |
8.11500 -0.39 |
8.47 | 8.02 | 8.47 | 82,084 |
| 21 Jan 25 |
8.50000 +0.10 |
8.65 | 8.40 | 8.40 | 62,616 |
| 20 Jan 25 |
8.39500 +0.00 |
8.60 | 8.34 | 8.35 | 69,115 |
| 17 Jan 25 |
8.40000 +0.20 |
8.55 | 8.15 | 8.19 | 75,442 |
| 16 Jan 25 |
8.20000 +0.45 |
8.35 | 7.86 | 7.89 | 105,824 |
| 15 Jan 25 |
7.74500 -0.18 |
7.97 | 7.72 | 7.92 | 84,793 |
| 14 Jan 25 |
7.92000 +0.25 |
8.28 | 7.70 | 7.70 | 113,902 |
| 13 Jan 25 |
7.67000 -0.06 |
7.92 | 7.64 | 7.64 | 751,021 |
| 10 Jan 25 |
7.73000 -0.59 |
8.20 | 7.51 | 8.20 | 369,110 |
| 09 Jan 25 |
8.32500 +0.09 |
8.47 | 8.20 | 8.20 | 61,296 |
| 08 Jan 25 |
8.23500 -0.54 |
8.83 | 8.02 | 8.78 | 98,596 |
| 07 Jan 25 |
8.77500 -0.08 |
8.84 | 8.72 | 8.79 | 38,306 |
| 06 Jan 25 |
8.85000 +0.10 |
8.89 | 8.69 | 8.74 | 46,471 |
| 03 Jan 25 |
8.75000 +0.05 |
8.75 | 8.59 | 8.72 | 39,611 |
| 02 Jan 25 |
8.70500 -0.02 |
8.77 | 8.65 | 8.65 | 26,039 |
| 31 Dec 24 |
8.72500 +0.09 |
8.76 | 8.63 | 8.74 | 16,653 |
| 30 Dec 24 |
8.64000 -0.02 |
8.69 | 8.63 | 8.67 | 28,769 |
| 27 Dec 24 |
8.66500 +0.12 |
8.75 | 8.52 | 8.52 | 90,256 |
| 24 Dec 24 |
8.54500 +0.05 |
8.63 | 8.52 | 8.52 | 19,940 |
| 23 Dec 24 |
8.50000 +0.05 |
8.50 | 8.35 | 8.47 | 60,736 |
| 20 Dec 24 |
8.45500 -0.01 |
8.54 | 8.41 | 8.45 | 133,922 |
| 19 Dec 24 |
8.46000 +0.03 |
8.48 | 8.38 | 8.39 | 28,623 |
| 18 Dec 24 |
8.43000 +0.02 |
8.54 | 8.32 | 8.40 | 198,574 |
| 17 Dec 24 |
8.41500 +0.02 |
8.50 | 8.32 | 8.35 | 53,557 |
| 16 Dec 24 |
8.40000 +0.08 |
8.44 | 8.30 | 8.32 | 112,088 |
| 13 Dec 24 |
8.32000 -0.05 |
8.43 | 8.27 | 8.35 | 72,958 |
| 12 Dec 24 |
8.36500 -0.03 |
8.42 | 8.36 | 8.42 | 29,487 |
| 11 Dec 24 |
8.40000 -0.01 |
8.41 | 8.35 | 8.38 | 65,386 |
| 10 Dec 24 |
8.41000 +0.02 |
8.48 | 8.37 | 8.40 | 42,251 |
| 09 Dec 24 |
8.39000 -0.10 |
8.48 | 8.39 | 8.48 | 36,157 |
| 06 Dec 24 |
8.49500 -0.01 |
8.52 | 8.44 | 8.45 | 40,909 |
| 05 Dec 24 |
8.50000 +0.04 |
8.55 | 8.44 | 8.46 | 71,356 |
| 04 Dec 24 |
8.46000 +0.11 |
8.52 | 8.31 | 8.31 | 73,192 |
| 03 Dec 24 |
8.34500 +0.02 |
8.46 | 8.30 | 8.30 | 112,797 |
| 02 Dec 24 |
8.33000 -0.17 |
8.43 | 8.26 | 8.31 | 229,360 |
| 29 Nov 24 |
8.50000 +0.18 |
8.55 | 8.35 | 8.40 | 63,587 |
| 28 Nov 24 |
8.32500 +0.01 |
8.44 | 8.28 | 8.32 | 41,861 |
| 27 Nov 24 |
8.31500 -0.06 |
8.37 | 8.27 | 8.34 | 46,024 |
| 26 Nov 24 |
8.37500 +0.07 |
8.41 | 8.27 | 8.30 | 32,445 |
| 25 Nov 24 |
8.30000 -0.05 |
8.35 | 8.26 | 8.30 | 91,228 |
| 22 Nov 24 |
8.34500 +0.05 |
8.39 | 8.24 | 8.32 | 45,839 |
| 21 Nov 24 |
8.30000 -0.15 |
8.48 | 8.25 | 8.44 | 141,913 |
| 20 Nov 24 |
8.45500 -0.05 |
8.52 | 8.35 | 8.52 | 80,405 |
| 19 Nov 24 |
8.50000 +0.09 |
8.51 | 8.39 | 8.40 | 97,494 |
| 18 Nov 24 |
8.41000 -0.02 |
8.52 | 8.41 | 8.43 | 83,172 |
| 15 Nov 24 |
8.43000 -0.07 |
8.51 | 8.43 | 8.50 | 78,269 |
| 14 Nov 24 |
8.50500 +0.03 |
8.57 | 8.46 | 8.50 | 43,762 |
| 13 Nov 24 |
8.48000 -0.02 |
8.55 | 8.47 | 8.50 | 72,230 |
| 12 Nov 24 |
8.50000 -0.04 |
8.53 | 8.47 | 8.50 | 56,434 |
| 11 Nov 24 |
8.54000 -0.01 |
8.63 | 8.54 | 8.60 | 35,853 |
| 08 Nov 24 |
8.55000 -0.12 |
8.70 | 8.55 | 8.68 | 80,410 |
| 07 Nov 24 |
8.67000 +0.11 |
8.68 | 8.54 | 8.57 | 85,942 |
| 06 Nov 24 |
8.56000 -0.03 |
8.65 | 8.48 | 8.62 | 71,272 |
| 05 Nov 24 |
8.59000 +0.07 |
8.59 | 8.45 | 8.50 | 130,203 |
| 04 Nov 24 |
8.52000 -0.23 |
8.73 | 8.50 | 8.69 | 129,953 |
| 01 Nov 24 |
8.75000 +0.03 |
8.75 | 8.60 | 8.68 | 54,795 |
| 31 Oct 24 |
8.72000 +0.23 |
8.72 | 8.46 | 8.46 | 137,220 |
| 30 Oct 24 |
8.49500 -0.15 |
8.65 | 8.44 | 8.61 | 178,850 |
| 29 Oct 24 |
8.65000 +0.03 |
8.73 | 8.57 | 8.61 | 169,423 |
| 28 Oct 24 |
8.62000 -0.11 |
8.77 | 8.52 | 8.74 | 146,531 |
| 25 Oct 24 |
8.73500 +0.01 |
8.83 | 8.60 | 8.65 | 236,976 |
| 24 Oct 24 |
8.73000 +0.88 |
9.05 | 8.21 | 8.64 | 1,099,892 |
| 23 Oct 24 |
7.85000 +0.04 |
7.93 | 7.57 | 7.73 | 229,298 |
| 22 Oct 24 |
7.81000 +0.43 |
7.89 | 7.41 | 7.41 | 266,007 |
| 21 Oct 24 |
7.37500 +0.22 |
7.50 | 7.02 | 7.10 | 245,994 |
| 18 Oct 24 |
7.15500 +0.00 |
7.16 | 6.99 | 7.13 | 161,996 |
| 17 Oct 24 |
7.16000 +0.34 |
7.26 | 6.82 | 6.82 | 448,845 |
| 16 Oct 24 |
6.82500 +0.07 |
6.98 | 6.71 | 6.71 | 376,442 |
| 15 Oct 24 |
6.75000 -0.02 |
6.81 | 6.66 | 6.77 | 120,802 |
| 14 Oct 24 |
6.77000 +0.31 |
6.78 | 6.45 | 6.46 | 246,660 |
| 11 Oct 24 |
6.46000 -0.05 |
6.51 | 6.36 | 6.50 | 90,180 |
| 10 Oct 24 |
6.50500 -0.19 |
6.71 | 6.51 | 6.71 | 93,579 |
| 09 Oct 24 |
6.70000 +0.09 |
6.76 | 6.62 | 6.65 | 59,279 |
| 08 Oct 24 |
6.61000 -0.05 |
6.79 | 6.47 | 6.64 | 120,203 |
| 07 Oct 24 |
6.66000 +0.02 |
6.70 | 6.58 | 6.64 | 95,379 |
| 04 Oct 24 |
6.64000 +0.05 |
6.72 | 6.51 | 6.59 | 70,262 |
| 03 Oct 24 |
6.58500 -0.13 |
6.75 | 6.51 | 6.70 | 92,904 |
| 02 Oct 24 |
6.71500 -0.07 |
6.82 | 6.57 | 6.78 | 203,617 |
| 01 Oct 24 |
6.78500 -0.02 |
6.92 | 6.70 | 6.76 | 181,337 |
| 30 Sep 24 |
6.80000 +0.16 |
6.88 | 6.62 | 6.62 | 329,284 |
| 27 Sep 24 |
6.64000 -0.05 |
6.70 | 6.52 | 6.61 | 201,094 |
| 26 Sep 24 |
6.68500 +0.49 |
6.72 | 6.22 | 6.22 | 388,685 |
| 25 Sep 24 |
6.19500 +0.06 |
6.40 | 5.68 | 6.31 | 690,833 |
| 24 Sep 24 |
6.14000 +0.03 |
6.28 | 6.14 | 6.16 | 84,582 |
| 23 Sep 24 |
6.11500 +0.05 |
6.16 | 6.02 | 6.07 | 102,325 |
| 20 Sep 24 |
6.06000 -0.30 |
6.39 | 6.06 | 6.33 | 156,356 |
| 19 Sep 24 |
6.36000 +0.23 |
6.39 | 6.12 | 6.13 | 296,773 |
| 18 Sep 24 |
6.13000 -0.05 |
6.20 | 6.06 | 6.13 | 101,999 |
| 17 Sep 24 |
6.18000 +0.03 |
6.28 | 6.12 | 6.15 | 212,853 |
| 16 Sep 24 |
6.15000 -0.02 |
6.16 | 6.01 | 6.16 | 92,510 |
| 13 Sep 24 |
6.17000 +0.08 |
6.24 | 6.09 | 6.11 | 108,008 |
| 12 Sep 24 |
6.09500 +0.00 |
6.13 | 6.01 | 6.12 | 92,218 |
| 11 Sep 24 |
6.09500 +0.04 |
6.13 | 5.97 | 6.05 | 92,556 |
| 10 Sep 24 |
6.05000 +0.10 |
6.13 | 5.93 | 5.95 | 100,182 |
| 09 Sep 24 |
5.95500 +0.22 |
6.01 | 5.72 | 5.72 | 73,600 |
| 06 Sep 24 |
5.73500 +0.02 |
5.89 | 5.61 | 5.68 | 103,364 |
| 05 Sep 24 |
5.72000 +0.16 |
5.78 | 5.51 | 5.51 | 91,876 |
| 04 Sep 24 |
5.55500 +0.03 |
5.68 | 5.43 | 5.51 | 163,375 |
| 03 Sep 24 |
5.52000 -0.63 |
6.18 | 5.52 | 6.13 | 212,959 |
| 02 Sep 24 |
6.14500 -0.03 |
6.22 | 6.07 | 6.11 | 73,718 |
| 30 Aug 24 |
6.17000 +0.04 |
6.25 | 6.07 | 6.13 | 167,391 |
| 29 Aug 24 |
6.13000 +0.13 |
6.17 | 6.01 | 6.01 | 95,847 |
| 28 Aug 24 |
6.00500 -0.07 |
6.10 | 5.97 | 6.08 | 33,919 |
| 27 Aug 24 |
6.07500 +0.00 |
6.14 | 6.05 | 6.07 | 27,049 |
| 26 Aug 24 |
6.07000 -0.05 |
6.18 | 6.05 | 6.10 | 63,614 |
| 23 Aug 24 |
6.12000 +0.01 |
6.14 | 6.00 | 6.13 | 64,672 |
| 22 Aug 24 |
6.11000 +0.04 |
6.28 | 6.01 | 6.01 | 114,381 |
| 21 Aug 24 |
6.07500 +0.16 |
6.07 | 5.92 | 5.92 | 70,845 |
| 20 Aug 24 |
5.91000 -0.18 |
6.08 | 5.90 | 6.07 | 57,776 |
| 19 Aug 24 |
6.08500 +0.03 |
6.14 | 5.97 | 6.07 | 158,100 |
| 16 Aug 24 |
6.05000 +0.02 |
6.09 | 5.90 | 6.01 | 83,442 |
| 15 Aug 24 |
6.03000 +0.56 |
6.09 | 5.55 | 5.55 | 236,372 |
| 14 Aug 24 |
5.47000 -0.18 |
5.75 | 5.45 | 5.68 | 67,907 |
| 13 Aug 24 |
5.64500 +0.08 |
5.68 | 5.55 | 5.58 | 43,847 |
| 12 Aug 24 |
5.56500 +0.16 |
5.61 | 5.46 | 5.46 | 69,658 |
| 09 Aug 24 |
5.40500 +0.02 |
5.48 | 5.34 | 5.38 | 44,947 |
| 08 Aug 24 |
5.39000 -0.19 |
5.66 | 5.29 | 5.59 | 94,957 |
| 07 Aug 24 |
5.58000 +0.12 |
5.64 | 5.46 | 5.52 | 59,281 |
| 06 Aug 24 |
5.46000 +0.10 |
5.53 | 5.38 | 5.40 | 74,991 |
| 05 Aug 24 |
5.36500 -0.36 |
5.70 | 5.34 | 5.52 | 171,265 |
| 02 Aug 24 |
5.72000 -0.13 |
5.80 | 5.63 | 5.78 | 66,161 |
| 01 Aug 24 |
5.84500 -0.12 |
6.00 | 5.84 | 5.93 | 66,071 |
| 31 Jul 24 |
5.96000 +0.05 |
6.05 | 5.92 | 6.00 | 90,817 |
| 30 Jul 24 |
5.91000 +0.14 |
5.99 | 5.76 | 5.76 | 62,349 |
| 29 Jul 24 |
5.76500 -0.08 |
5.97 | 5.75 | 5.85 | 98,618 |
| 26 Jul 24 |
5.84500 +0.16 |
5.84 | 5.63 | 5.68 | 87,812 |
| 25 Jul 24 |
5.68000 +0.14 |
5.68 | 5.49 | 5.50 | 94,042 |
| 24 Jul 24 |
5.53500 -0.09 |
5.64 | 5.50 | 5.53 | 53,551 |
| 23 Jul 24 |
5.62500 -0.18 |
5.89 | 5.63 | 5.80 | 90,924 |
| 22 Jul 24 |
5.80500 +0.24 |
5.84 | 5.59 | 5.59 | 110,762 |
| 19 Jul 24 |
5.56000 -0.14 |
5.70 | 5.50 | 5.68 | 133,881 |
| 18 Jul 24 |
5.70000 +0.09 |
5.78 | 5.61 | 5.63 | 89,883 |
| 17 Jul 24 |
5.60500 +0.13 |
5.63 | 5.41 | 5.47 | 97,325 |
| 16 Jul 24 |
5.47500 -0.14 |
5.65 | 5.36 | 5.56 | 116,124 |
| 15 Jul 24 |
5.61500 -0.04 |
5.75 | 5.59 | 5.64 | 85,633 |
| 12 Jul 24 |
5.65000 +0.13 |
5.74 | 5.54 | 5.54 | 119,015 |
| 11 Jul 24 |
5.52000 -0.28 |
5.83 | 5.51 | 5.80 | 153,818 |
| 10 Jul 24 |
5.80000 +0.09 |
5.89 | 5.71 | 5.71 | 57,123 |
| 09 Jul 24 |
5.71000 -0.30 |
6.01 | 5.71 | 5.95 | 73,987 |
| 08 Jul 24 |
6.00500 +0.04 |
6.11 | 5.78 | 5.88 | 91,118 |
| 05 Jul 24 |
5.97000 -0.03 |
6.10 | 5.90 | 6.01 | 104,257 |
| 04 Jul 24 |
6.00000 +0.15 |
6.00 | 5.70 | 5.90 | 106,282 |
| 03 Jul 24 |
5.85000 +0.08 |
5.88 | 5.76 | 5.79 | 68,314 |
| 02 Jul 24 |
5.77000 -0.16 |
6.03 | 5.70 | 5.94 | 151,257 |
| 01 Jul 24 |
5.93000 +0.10 |
6.12 | 5.78 | 5.90 | 220,468 |
| 28 Jun 24 |
5.83000 -0.25 |
6.08 | 5.68 | 6.08 | 306,975 |
| 27 Jun 24 |
6.08000 +0.76 |
6.17 | 5.62 | 5.64 | 883,774 |
| 26 Jun 24 |
5.32500 +0.02 |
5.39 | 5.21 | 5.30 | 113,787 |
| 25 Jun 24 |
5.30000 -0.18 |
5.47 | 5.19 | 5.47 | 104,158 |
| 24 Jun 24 |
5.48000 -0.05 |
5.50 | 5.39 | 5.49 | 109,287 |
| 21 Jun 24 |
5.52500 +0.04 |
5.59 | 5.39 | 5.50 | 177,134 |
| 20 Jun 24 |
5.49000 +0.25 |
5.53 | 5.24 | 5.24 | 179,973 |
| 19 Jun 24 |
5.23500 +0.06 |
5.26 | 5.11 | 5.15 | 97,367 |
| 18 Jun 24 |
5.18000 +0.41 |
5.18 | 4.80 | 4.80 | 219,514 |
| 17 Jun 24 |
4.76800 +0.01 |
4.83 | 4.60 | 4.72 | 275,204 |
| 14 Jun 24 |
4.76200 -0.24 |
4.90 | 4.66 | 4.90 | 349,009 |
| 13 Jun 24 |
5.00500 -0.26 |
5.24 | 5.00 | 5.24 | 214,663 |
| 12 Jun 24 |
5.26500 +0.09 |
5.28 | 5.02 | 5.18 | 255,091 |
| 11 Jun 24 |
5.18000 -0.18 |
5.47 | 5.18 | 5.40 | 197,939 |
| 10 Jun 24 |
5.36000 -0.12 |
5.41 | 5.21 | 5.32 | 268,204 |
| 07 Jun 24 |
5.48000 +0.23 |
5.48 | 5.09 | 5.23 | 465,958 |
| 06 Jun 24 |
5.25000 +0.27 |
5.25 | 4.97 | 5.00 | 581,441 |
| 05 Jun 24 |
4.97800 +0.33 |
5.00 | 4.70 | 4.74 | 618,875 |
| 04 Jun 24 |
4.65000 -0.07 |
4.80 | 4.57 | 4.75 | 448,923 |
| 03 Jun 24 |
4.72400 +0.19 |
4.92 | 4.60 | 4.68 | 1,204,771 |
| 31 May 24 |
4.53800 -0.56 |
5.14 | 4.43 | 5.07 | 1,895,420 |
| 30 May 24 |
5.10000 -0.87 |
5.79 | 4.95 | 5.76 | 2,134,008 |
| 29 May 24 |
5.97000 -0.05 |
6.01 | 5.88 | 6.01 | 410,601 |
| 28 May 24 |
6.02000 -0.11 |
6.24 | 6.02 | 6.18 | 192,796 |
| 27 May 24 |
6.13000 +0.08 |
6.20 | 6.05 | 6.05 | 153,804 |
| 24 May 24 |
6.05000 -0.02 |
6.14 | 5.97 | 6.05 | 224,409 |
| 23 May 24 |
6.07000 -0.12 |
6.21 | 6.00 | 6.18 | 264,359 |
| 22 May 24 |
6.19000 -0.09 |
6.26 | 6.17 | 6.25 | 175,647 |
| 21 May 24 |
6.28500 -0.18 |
6.50 | 6.28 | 6.50 | 299,713 |
| 20 May 24 |
6.47000 -0.07 |
6.64 | 6.47 | 6.50 | 139,458 |
| 17 May 24 |
6.54000 +0.04 |
6.58 | 6.47 | 6.53 | 219,469 |
| 16 May 24 |
6.50000 +0.09 |
6.54 | 6.26 | 6.40 | 439,581 |
| 15 May 24 |
6.40500 +0.01 |
6.55 | 6.38 | 6.40 | 316,556 |
| 14 May 24 |
6.40000 +0.08 |
6.52 | 6.31 | 6.36 | 398,946 |
| 13 May 24 |
6.32000 +0.19 |
6.40 | 6.13 | 6.13 | 245,856 |
| 10 May 24 |
6.13000 +0.06 |
6.24 | 6.11 | 6.12 | 219,081 |
| 09 May 24 |
6.07000 +0.00 |
6.15 | 6.00 | 6.09 | 221,279 |
| 08 May 24 |
6.07500 -0.14 |
6.34 | 6.05 | 6.23 | 301,369 |
| 07 May 24 |
6.22000 -0.23 |
6.51 | 6.22 | 6.50 | 374,315 |
| 06 May 24 |
6.45000 -0.14 |
6.66 | 6.40 | 6.66 | 257,855 |
| 03 May 24 |
6.59000 +0.09 |
6.74 | 6.50 | 6.50 | 185,920 |
| 02 May 24 |
6.50000 -0.18 |
6.75 | 6.34 | 6.68 | 632,227 |
| 30 Apr 24 |
6.67500 +0.08 |
6.86 | 6.57 | 6.63 | 436,562 |
| 29 Apr 24 |
6.60000 -0.01 |
6.78 | 6.49 | 6.77 | 257,046 |
| 26 Apr 24 |
6.61000 -0.07 |
6.82 | 6.48 | 6.79 | 283,687 |
| 25 Apr 24 |
6.67500 -0.32 |
7.22 | 6.66 | 7.04 | 410,005 |
| 24 Apr 24 |
7.00000 -0.70 |
7.74 | 6.89 | 7.74 | 737,864 |
| 23 Apr 24 |
7.70000 -1.65 |
9.05 | 7.53 | 8.98 | 808,327 |
| 22 Apr 24 |
9.34500 +0.00 |
9.45 | 9.28 | 9.39 | 44,315 |
| 19 Apr 24 |
9.34500 -0.06 |
9.45 | 9.27 | 9.31 | 77,616 |
| 18 Apr 24 |
9.41000 -0.22 |
9.63 | 9.27 | 9.63 | 86,052 |
| 17 Apr 24 |
9.63000 +0.01 |
9.81 | 9.56 | 9.60 | 75,529 |
| 16 Apr 24 |
9.62500 -0.05 |
9.72 | 9.48 | 9.64 | 89,681 |
| 15 Apr 24 |
9.67000 -0.23 |
9.99 | 9.66 | 9.90 | 69,617 |
| 12 Apr 24 |
9.90500 -0.32 |
10.39 | 9.82 | 10.36 | 105,692 |
| 11 Apr 24 |
10.23000 +0.04 |
10.50 | 10.08 | 10.24 | 101,021 |
| 10 Apr 24 |
10.19000 -0.30 |
10.70 | 10.19 | 10.55 | 93,367 |
| 09 Apr 24 |
10.49000 -0.30 |
10.79 | 10.46 | 10.79 | 82,889 |
| 08 Apr 24 |
10.79000 -0.19 |
11.06 | 10.64 | 10.94 | 113,297 |
| 05 Apr 24 |
10.98000 -0.20 |
11.28 | 10.78 | 11.00 | 212,745 |
| 04 Apr 24 |
11.18000 +0.58 |
11.18 | 10.49 | 10.63 | 161,043 |
| 03 Apr 24 |
10.60000 +0.11 |
10.65 | 10.37 | 10.48 | 93,817 |
| 02 Apr 24 |
10.49000 +0.81 |
10.58 | 9.70 | 9.70 | 181,333 |
| 28 Mar 24 |
9.68000 +0.01 |
9.69 | 9.40 | 9.65 | 66,384 |
| 27 Mar 24 |
9.67500 -0.05 |
9.82 | 9.60 | 9.73 | 33,925 |
| 26 Mar 24 |
9.72000 +0.00 |
9.84 | 9.70 | 9.74 | 36,768 |
| 25 Mar 24 |
9.72000 +0.05 |
9.80 | 9.64 | 9.68 | 45,078 |
| 22 Mar 24 |
9.67500 -0.05 |
9.80 | 9.60 | 9.60 | 62,335 |
| 21 Mar 24 |
9.72000 +0.30 |
9.74 | 9.20 | 9.50 | 115,828 |
| 20 Mar 24 |
9.42500 -0.61 |
10.00 | 9.26 | 10.00 | 143,871 |
| 19 Mar 24 |
10.04000 +0.04 |
10.08 | 9.87 | 10.08 | 46,804 |
| 18 Mar 24 |
10.00000 +0.03 |
10.25 | 10.00 | 10.10 | 55,289 |
| 15 Mar 24 |
9.96500 -0.28 |
10.30 | 9.97 | 10.30 | 84,125 |
| 14 Mar 24 |
10.25000 +0.20 |
10.38 | 10.05 | 10.05 | 83,891 |
| 13 Mar 24 |
10.05000 +0.19 |
10.12 | 9.85 | 9.94 | 58,170 |
| 12 Mar 24 |
9.86500 +0.14 |
9.98 | 9.53 | 9.75 | 50,025 |
| 11 Mar 24 |
9.72000 -0.14 |
10.23 | 9.69 | 10.02 | 93,285 |
| 08 Mar 24 |
9.86500 -0.14 |
10.05 | 9.81 | 9.95 | 53,488 |
| 07 Mar 24 |
10.00000 -0.12 |
10.14 | 9.94 | 10.06 | 47,731 |
| 06 Mar 24 |
10.12000 +0.32 |
10.19 | 9.76 | 9.81 | 89,660 |
| 05 Mar 24 |
9.80000 +0.20 |
9.90 | 9.45 | 9.56 | 94,372 |
| 04 Mar 24 |
9.60000 +0.14 |
10.27 | 9.59 | 9.80 | 245,560 |
| 01 Mar 24 |
9.46000 -0.04 |
9.61 | 9.40 | 9.61 | 38,693 |
| 29 Feb 24 |
9.50000 +0.20 |
9.69 | 9.37 | 9.38 | 74,476 |
| 28 Feb 24 |
9.29500 +0.14 |
9.39 | 8.98 | 9.10 | 55,426 |
| 27 Feb 24 |
9.15500 +0.19 |
9.23 | 8.78 | 8.93 | 94,704 |
| 26 Feb 24 |
8.96000 -0.18 |
9.20 | 8.85 | 9.10 | 56,871 |
| 23 Feb 24 |
9.14000 +0.12 |
9.22 | 8.90 | 9.06 | 42,300 |
| 22 Feb 24 |
9.02000 -0.07 |
9.32 | 9.01 | 9.22 | 47,179 |
| 21 Feb 24 |
9.09000 -0.27 |
9.44 | 9.09 | 9.36 | 61,166 |
| 20 Feb 24 |
9.36000 -0.36 |
9.70 | 9.24 | 9.65 | 57,539 |
| 19 Feb 24 |
9.71500 -0.08 |
9.82 | 9.61 | 9.80 | 42,264 |
| 16 Feb 24 |
9.79500 +0.32 |
9.85 | 9.55 | 9.58 | 72,387 |
| 15 Feb 24 |
9.48000 +0.24 |
9.49 | 9.23 | 9.25 | 39,227 |
| 14 Feb 24 |
9.23500 +0.14 |
9.27 | 8.94 | 9.10 | 63,359 |
| 13 Feb 24 |
9.09500 -0.10 |
9.24 | 8.81 | 9.02 | 102,062 |
| 12 Feb 24 |
9.20000 -0.28 |
9.98 | 9.20 | 9.51 | 143,588 |
| 09 Feb 24 |
9.47500 +0.03 |
9.56 | 9.34 | 9.45 | 39,198 |
| 08 Feb 24 |
9.45000 +0.13 |
9.56 | 9.28 | 9.30 | 39,870 |
| 07 Feb 24 |
9.32000 -0.08 |
9.45 | 9.15 | 9.37 | 64,107 |
| 06 Feb 24 |
9.39500 -0.19 |
9.65 | 9.27 | 9.65 | 62,235 |
| 05 Feb 24 |
9.59000 +0.03 |
9.76 | 9.55 | 9.55 | 66,033 |
| 02 Feb 24 |
9.55500 -0.21 |
9.94 | 9.49 | 9.86 | 56,869 |
| 01 Feb 24 |
9.76500 -0.18 |
9.95 | 9.71 | 9.90 | 53,671 |
| 31 Jan 24 |
9.94500 +0.13 |
9.99 | 9.72 | 9.86 | 78,917 |
| 30 Jan 24 |
9.82000 -0.44 |
10.46 | 9.77 | 10.37 | 91,562 |
| 29 Jan 24 |
10.26000 +0.17 |
10.30 | 9.56 | 10.10 | 194,570 |
| 26 Jan 24 |
10.09000 +0.33 |
10.09 | 9.70 | 9.70 | 96,781 |
| 25 Jan 24 |
9.76000 +0.07 |
9.77 | 9.57 | 9.70 | 46,916 |
| 24 Jan 24 |
9.68500 +0.20 |
9.86 | 9.57 | 9.65 | 67,183 |
| 23 Jan 24 |
9.48500 +0.00 |
9.66 | 9.45 | 9.50 | 68,522 |
| 22 Jan 24 |
9.48500 +0.05 |
9.66 | 9.21 | 9.40 | 85,019 |
| 19 Jan 24 |
9.43000 -0.26 |
9.70 | 9.36 | 9.70 | 55,786 |
| 18 Jan 24 |
9.69000 -0.26 |
10.27 | 9.57 | 10.02 | 162,151 |
| 17 Jan 24 |
9.95000 +0.51 |
10.19 | 9.37 | 9.50 | 254,860 |
| 16 Jan 24 |
9.44000 +0.55 |
9.50 | 8.63 | 8.75 | 150,510 |
| 15 Jan 24 |
8.88500 +0.03 |
8.98 | 8.75 | 8.98 | 114,458 |
| 12 Jan 24 |
8.85000 +0.28 |
9.10 | 8.64 | 8.64 | 144,702 |
| 11 Jan 24 |
8.57000 +0.17 |
8.65 | 8.34 | 8.59 | 70,366 |
| 10 Jan 24 |
8.40000 -0.14 |
8.59 | 8.40 | 8.50 | 46,244 |
| 09 Jan 24 |
8.53500 -0.03 |
8.63 | 8.43 | 8.55 | 23,858 |
| 08 Jan 24 |
8.56000 +0.23 |
8.59 | 8.19 | 8.19 | 54,224 |
| 05 Jan 24 |
8.33000 -0.05 |
8.44 | 8.19 | 8.36 | 36,661 |
| 04 Jan 24 |
8.37500 +0.03 |
8.42 | 8.26 | 8.26 | 35,382 |
| 03 Jan 24 |
8.34000 -0.16 |
8.55 | 8.07 | 8.45 | 100,826 |
| 02 Jan 24 |
8.50000 -0.11 |
8.90 | 8.48 | 8.70 | 57,855 |
| 29 Dec 23 |
8.61500 -0.03 |
8.78 | 8.59 | 8.59 | 34,754 |
| 28 Dec 23 |
8.65000 -0.06 |
8.75 | 8.52 | 8.70 | 42,306 |
| 27 Dec 23 |
8.70500 +0.26 |
8.78 | 8.42 | 8.44 | 61,163 |
| 22 Dec 23 |
8.44500 +0.12 |
8.50 | 8.24 | 8.31 | 53,112 |
| 21 Dec 23 |
8.32500 -0.10 |
8.39 | 8.23 | 8.30 | 40,125 |
| 20 Dec 23 |
8.42500 +0.14 |
8.43 | 8.20 | 8.20 | 87,178 |
| 19 Dec 23 |
8.28500 +0.03 |
8.40 | 8.09 | 8.17 | 78,987 |
| 18 Dec 23 |
8.25500 -0.41 |
8.65 | 8.23 | 8.55 | 95,333 |
| 15 Dec 23 |
8.67000 -0.01 |
8.94 | 8.67 | 8.81 | 265,806 |
| 14 Dec 23 |
8.68000 +0.34 |
8.85 | 8.54 | 8.54 | 79,376 |
| 13 Dec 23 |
8.34000 -0.13 |
8.50 | 8.18 | 8.50 | 52,851 |
| 12 Dec 23 |
8.46500 -0.23 |
8.77 | 8.39 | 8.75 | 65,305 |
| 11 Dec 23 |
8.69500 -0.14 |
8.81 | 8.57 | 8.81 | 48,066 |
| 08 Dec 23 |
8.83000 +0.23 |
9.12 | 8.61 | 8.61 | 108,788 |
| 07 Dec 23 |
8.60000 +0.20 |
8.60 | 8.23 | 8.31 | 50,440 |
| 06 Dec 23 |
8.40500 +0.33 |
8.47 | 7.99 | 8.07 | 59,751 |
| 05 Dec 23 |
8.07500 -0.07 |
8.28 | 8.05 | 8.12 | 34,403 |
| 04 Dec 23 |
8.14000 -0.41 |
8.67 | 8.13 | 8.52 | 56,418 |
| 01 Dec 23 |
8.55000 -0.27 |
8.85 | 8.53 | 8.85 | 67,075 |
| 30 Nov 23 |
8.82000 +0.00 |
8.93 | 8.64 | 8.85 | 159,584 |
| 29 Nov 23 |
8.82000 +0.42 |
8.94 | 8.43 | 8.43 | 84,487 |
| 28 Nov 23 |
8.40000 -0.06 |
8.45 | 8.20 | 8.45 | 92,107 |
| 27 Nov 23 |
8.46000 +0.08 |
8.69 | 8.38 | 8.39 | 102,027 |
| 24 Nov 23 |
8.38000 +0.37 |
8.38 | 7.95 | 8.00 | 64,139 |
| 23 Nov 23 |
8.01000 -0.01 |
8.02 | 7.90 | 8.00 | 58,147 |
| 22 Nov 23 |
8.01500 +0.28 |
8.04 | 7.70 | 7.71 | 76,970 |
| 21 Nov 23 |
7.73500 -0.11 |
7.91 | 7.66 | 7.85 | 72,775 |
| 20 Nov 23 |
7.84500 +0.29 |
7.85 | 7.59 | 7.59 | 101,373 |
| 17 Nov 23 |
7.55500 +0.17 |
7.65 | 7.35 | 7.39 | 34,524 |
| 16 Nov 23 |
7.38500 -0.19 |
7.65 | 7.28 | 7.65 | 49,753 |
| 15 Nov 23 |
7.58000 +0.08 |
7.72 | 7.43 | 7.51 | 63,825 |
| 14 Nov 23 |
7.50000 +0.32 |
7.51 | 7.10 | 7.18 | 80,484 |
| 13 Nov 23 |
7.17500 -0.05 |
7.26 | 7.06 | 7.23 | 48,367 |
| 10 Nov 23 |
7.23000 -0.28 |
7.43 | 7.07 | 7.43 | 84,673 |
| 09 Nov 23 |
7.50500 +0.27 |
7.57 | 7.05 | 7.16 | 132,709 |
| 08 Nov 23 |
7.24000 +0.36 |
7.28 | 6.82 | 6.90 | 96,455 |
| 07 Nov 23 |
6.87500 +0.14 |
6.90 | 6.68 | 6.71 | 62,254 |
| 06 Nov 23 |
6.73000 -0.09 |
6.96 | 6.70 | 6.86 | 58,206 |
| 03 Nov 23 |
6.82500 +0.30 |
6.88 | 6.52 | 6.62 | 103,856 |
| 02 Nov 23 |
6.52500 +0.05 |
6.69 | 6.47 | 6.50 | 77,416 |
| 01 Nov 23 |
6.47500 -0.25 |
6.70 | 6.45 | 6.70 | 50,745 |
| 31 Oct 23 |
6.72500 +0.32 |
6.77 | 6.36 | 6.41 | 99,826 |
| 30 Oct 23 |
6.40500 -0.55 |
7.02 | 6.33 | 7.00 | 156,805 |
| 27 Oct 23 |
6.96000 +0.41 |
7.09 | 6.44 | 6.55 | 112,793 |
| 26 Oct 23 |
6.54500 -0.35 |
6.99 | 6.05 | 6.99 | 179,995 |
| 25 Oct 23 |
6.89500 +0.05 |
7.38 | 5.86 | 7.02 | 395,826 |
| 24 Oct 23 |
6.84000 -0.01 |
6.99 | 6.64 | 6.82 | 115,243 |
| 23 Oct 23 |
6.85000 -0.18 |
7.05 | 6.76 | 7.05 | 70,064 |
| 20 Oct 23 |
7.03500 -0.06 |
7.07 | 6.91 | 7.05 | 56,928 |
| 19 Oct 23 |
7.09000 -0.15 |
7.22 | 7.05 | 7.21 | 98,988 |
| 18 Oct 23 |
7.24000 -0.22 |
7.47 | 7.24 | 7.47 | 41,807 |
| 17 Oct 23 |
7.46000 +0.02 |
7.62 | 7.44 | 7.50 | 34,182 |
| 16 Oct 23 |
7.44000 +0.24 |
7.45 | 7.12 | 7.20 | 47,568 |
| 13 Oct 23 |
7.20000 -0.17 |
7.36 | 7.02 | 7.34 | 73,260 |
| 12 Oct 23 |
7.37000 -0.38 |
7.79 | 7.37 | 7.75 | 47,194 |
| 11 Oct 23 |
7.75000 +0.05 |
7.93 | 7.70 | 7.77 | 30,416 |
| 10 Oct 23 |
7.69500 +0.16 |
7.84 | 7.63 | 7.63 | 38,557 |
| 09 Oct 23 |
7.53000 +0.03 |
7.64 | 7.43 | 7.51 | 39,794 |
| 06 Oct 23 |
7.50000 +0.16 |
7.55 | 7.32 | 7.40 | 77,794 |
| 05 Oct 23 |
7.33500 -0.27 |
7.53 | 7.05 | 7.53 | 113,795 |
| 04 Oct 23 |
7.60500 -0.71 |
8.32 | 7.61 | 8.15 | 105,322 |
| 03 Oct 23 |
8.32000 -0.17 |
8.43 | 8.23 | 8.40 | 82,556 |
| 02 Oct 23 |
8.49000 -0.11 |
8.80 | 8.40 | 8.65 | 39,348 |
| 29 Sep 23 |
8.60000 +0.10 |
8.91 | 8.51 | 8.52 | 76,768 |
| 28 Sep 23 |
8.50000 +0.22 |
8.51 | 8.30 | 8.37 | 24,867 |
| 27 Sep 23 |
8.28500 -0.28 |
8.56 | 8.20 | 8.54 | 60,795 |
| 26 Sep 23 |
8.56500 -0.06 |
8.70 | 8.54 | 8.70 | 25,459 |
| 25 Sep 23 |
8.62000 -0.13 |
8.78 | 8.52 | 8.74 | 70,432 |
| 22 Sep 23 |
8.74500 -0.11 |
8.84 | 8.73 | 8.84 | 25,158 |
| 21 Sep 23 |
8.85000 -0.03 |
8.96 | 8.69 | 8.81 | 37,844 |
| 20 Sep 23 |
8.88500 +0.16 |
8.94 | 8.70 | 8.70 | 25,029 |
| 19 Sep 23 |
8.73000 -0.20 |
8.93 | 8.70 | 8.90 | 40,583 |
| 18 Sep 23 |
8.92500 -0.14 |
9.10 | 8.87 | 9.06 | 63,489 |
| 15 Sep 23 |
9.06000 -0.07 |
9.40 | 9.02 | 9.12 | 29,863 |
| 14 Sep 23 |
9.13000 -0.02 |
9.30 | 9.04 | 9.10 | 23,393 |
| 13 Sep 23 |
9.15000 -0.09 |
9.35 | 9.05 | 9.35 | 49,601 |
| 12 Sep 23 |
9.24000 -0.04 |
9.31 | 9.22 | 9.31 | 15,032 |
| 11 Sep 23 |
9.28000 +0.09 |
9.41 | 9.15 | 9.20 | 29,009 |
| 08 Sep 23 |
9.19500 +0.09 |
9.23 | 9.05 | 9.09 | 25,849 |
| 07 Sep 23 |
9.10000 +0.00 |
9.27 | 9.01 | 9.12 | 28,925 |
| 06 Sep 23 |
9.10000 -0.07 |
9.22 | 9.03 | 9.10 | 19,908 |
| 05 Sep 23 |
9.17000 -0.06 |
9.24 | 9.11 | 9.20 | 18,910 |
| 04 Sep 23 |
9.23500 -0.07 |
9.35 | 9.21 | 9.31 | 20,667 |
| 01 Sep 23 |
9.30000 -0.09 |
9.48 | 9.23 | 9.43 | 27,575 |
| 31 Aug 23 |
9.38500 +0.24 |
9.43 | 9.16 | 9.16 | 64,645 |
| 30 Aug 23 |
9.15000 -0.12 |
9.34 | 9.10 | 9.31 | 22,543 |
| 29 Aug 23 |
9.27000 +0.24 |
9.48 | 9.18 | 9.40 | 51,313 |
| 28 Aug 23 |
9.03500 +0.10 |
9.08 | 8.95 | 9.00 | 17,016 |
| 25 Aug 23 |
8.93500 -0.09 |
9.10 | 8.91 | 9.10 | 29,663 |
| 24 Aug 23 |
9.02500 -0.10 |
9.31 | 8.98 | 9.15 | 36,887 |
| 23 Aug 23 |
9.12000 -0.15 |
9.28 | 9.06 | 9.27 | 23,260 |
| 22 Aug 23 |
9.27500 +0.14 |
9.48 | 9.23 | 9.31 | 28,365 |
| 21 Aug 23 |
9.13500 +0.11 |
9.37 | 8.93 | 9.06 | 31,723 |
| 18 Aug 23 |
9.02000 -0.16 |
9.19 | 8.85 | 9.17 | 59,105 |
| 17 Aug 23 |
9.18000 -0.40 |
9.61 | 9.16 | 9.61 | 29,612 |
| 16 Aug 23 |
9.58000 +0.18 |
9.68 | 9.33 | 9.50 | 38,394 |
| 15 Aug 23 |
9.39500 -0.13 |
9.60 | 9.37 | 9.55 | 23,007 |
| 14 Aug 23 |
9.52500 -0.60 |
10.07 | 9.25 | 10.01 | 87,725 |
| 11 Aug 23 |
10.12000 -0.05 |
10.25 | 10.07 | 10.15 | 19,662 |
| 10 Aug 23 |
10.17000 +0.03 |
10.26 | 10.02 | 10.26 | 33,449 |
| 09 Aug 23 |
10.14000 -0.12 |
10.39 | 10.14 | 10.28 | 51,868 |
| 08 Aug 23 |
10.26000 -0.02 |
10.28 | 10.11 | 10.25 | 34,927 |
| 07 Aug 23 |
10.28000 +0.06 |
10.37 | 10.17 | 10.17 | 52,860 |
| 04 Aug 23 |
10.22000 +0.26 |
10.23 | 9.98 | 10.10 | 26,557 |
| 03 Aug 23 |
9.96500 -0.14 |
10.17 | 9.89 | 10.05 | 69,933 |
| 02 Aug 23 |
10.11000 -0.16 |
10.21 | 10.01 | 10.21 | 51,340 |
| 01 Aug 23 |
10.27000 +0.01 |
10.32 | 10.11 | 10.11 | 29,404 |
| 31 Jul 23 |
10.26000 +0.02 |
10.45 | 10.10 | 10.44 | 55,099 |
| 28 Jul 23 |
10.24000 -0.03 |
10.27 | 10.01 | 10.10 | 41,852 |
| 27 Jul 23 |
10.27000 +0.44 |
10.32 | 9.75 | 9.82 | 123,104 |
| 26 Jul 23 |
9.83000 +0.33 |
9.83 | 9.38 | 9.45 | 63,151 |
| 25 Jul 23 |
9.50000 +0.13 |
9.55 | 9.39 | 9.40 | 54,821 |
| 24 Jul 23 |
9.37500 -0.02 |
9.47 | 9.34 | 9.35 | 36,374 |
| 21 Jul 23 |
9.40000 -0.13 |
9.52 | 9.33 | 9.52 | 34,110 |
| 20 Jul 23 |
9.53000 -0.18 |
9.70 | 9.52 | 9.66 | 37,764 |
| 19 Jul 23 |
9.71000 +0.31 |
9.73 | 9.40 | 9.40 | 121,700 |
| 18 Jul 23 |
9.40000 +0.01 |
9.44 | 9.35 | 9.40 | 27,717 |
| 17 Jul 23 |
9.39000 -0.28 |
9.57 | 9.32 | 9.57 | 44,707 |
| 14 Jul 23 |
9.67500 +0.15 |
9.76 | 9.56 | 9.60 | 46,069 |
| 13 Jul 23 |
9.52500 -0.06 |
9.65 | 9.52 | 9.64 | 1,338,153 |
| 12 Jul 23 |
9.58500 +0.26 |
9.60 | 9.30 | 9.35 | 58,020 |
| 11 Jul 23 |
9.33000 +0.10 |
9.40 | 9.24 | 9.30 | 60,155 |
| 10 Jul 23 |
9.23500 -0.10 |
9.45 | 9.23 | 9.33 | 43,931 |
| 07 Jul 23 |
9.33500 +0.27 |
9.38 | 9.07 | 9.07 | 46,061 |
| 06 Jul 23 |
9.06000 -0.24 |
9.23 | 9.01 | 9.20 | 66,870 |
| 05 Jul 23 |
9.30000 -0.31 |
9.52 | 9.27 | 9.51 | 43,662 |
| 04 Jul 23 |
9.61000 +0.06 |
9.64 | 9.42 | 9.45 | 33,723 |
| 03 Jul 23 |
9.55000 +0.09 |
9.59 | 9.45 | 9.59 | 45,631 |
| 30 Jun 23 |
9.46000 -0.06 |
9.59 | 9.31 | 9.52 | 72,232 |
| 29 Jun 23 |
9.52500 +0.41 |
9.68 | 9.28 | 9.38 | 137,528 |
| 28 Jun 23 |
9.11000 +0.28 |
9.15 | 8.87 | 8.87 | 55,246 |
| 27 Jun 23 |
8.83000 +0.07 |
8.85 | 8.70 | 8.78 | 35,429 |
| 26 Jun 23 |
8.76000 +0.15 |
8.81 | 8.58 | 8.67 | 50,006 |
| 23 Jun 23 |
8.61000 -0.29 |
8.90 | 8.61 | 8.90 | 56,171 |
| 22 Jun 23 |
8.90000 -0.03 |
8.94 | 8.71 | 8.90 | 101,361 |
| 21 Jun 23 |
8.93000 -0.22 |
9.11 | 8.85 | 9.10 | 145,702 |
| 20 Jun 23 |
9.14500 -0.27 |
9.42 | 9.13 | 9.42 | 90,016 |
| 19 Jun 23 |
9.42000 -0.23 |
9.60 | 9.35 | 9.60 | 60,094 |
| 16 Jun 23 |
9.64500 +0.16 |
9.83 | 9.52 | 9.55 | 149,440 |
| 15 Jun 23 |
9.49000 -0.29 |
9.85 | 9.27 | 9.75 | 148,458 |
| 14 Jun 23 |
9.78000 -0.09 |
9.94 | 9.76 | 9.87 | 49,143 |
| 13 Jun 23 |
9.86500 +0.04 |
9.98 | 9.77 | 9.86 | 68,224 |
| 12 Jun 23 |
9.82500 +0.10 |
9.89 | 9.75 | 9.75 | 72,162 |
| 09 Jun 23 |
9.73000 -0.15 |
9.91 | 9.73 | 9.90 | 70,946 |
| 08 Jun 23 |
9.88000 -0.20 |
9.98 | 9.80 | 9.98 | 71,943 |
| 07 Jun 23 |
10.08000 -0.22 |
10.30 | 10.05 | 10.30 | 49,912 |
| 06 Jun 23 |
10.30000 +0.19 |
10.32 | 9.85 | 10.05 | 79,727 |
| 05 Jun 23 |
10.11000 -0.34 |
10.50 | 10.08 | 10.50 | 73,504 |
| 02 Jun 23 |
10.45000 +0.17 |
10.54 | 10.33 | 10.33 | 173,866 |
| 01 Jun 23 |
10.28000 +0.16 |
10.28 | 10.08 | 10.12 | 129,208 |
| 31 May 23 |
10.12000 +0.21 |
10.16 | 9.80 | 9.85 | 851,029 |
| 30 May 23 |
9.91000 -0.33 |
10.29 | 9.81 | 10.24 | 79,733 |
| 29 May 23 |
10.24000 +0.17 |
10.24 | 10.04 | 10.10 | 58,458 |
| 26 May 23 |
10.07000 +0.26 |
10.10 | 9.88 | 9.94 | 77,876 |
| 25 May 23 |
9.80500 +0.02 |
9.98 | 9.74 | 9.98 | 51,961 |
| 24 May 23 |
9.79000 -0.34 |
10.07 | 9.70 | 10.05 | 117,632 |
| 23 May 23 |
10.13000 -0.16 |
10.29 | 10.04 | 10.26 | 57,869 |
| 22 May 23 |
10.29000 -0.03 |
10.40 | 10.11 | 10.31 | 79,825 |
| 19 May 23 |
10.32000 -0.07 |
10.42 | 10.22 | 10.36 | 75,680 |
| 18 May 23 |
10.39000 +0.04 |
10.57 | 10.36 | 10.40 | 58,330 |
| 17 May 23 |
10.35000 -0.10 |
10.50 | 10.15 | 10.37 | 78,208 |
| 16 May 23 |
10.45000 -0.50 |
10.85 | 10.35 | 10.85 | 118,903 |
| 15 May 23 |
10.95000 +0.45 |
11.00 | 10.50 | 10.50 | 99,819 |
| 12 May 23 |
10.50000 +0.81 |
10.59 | 9.80 | 9.80 | 254,743 |
| 11 May 23 |
9.69500 -0.37 |
10.13 | 9.60 | 10.06 | 87,856 |
| 10 May 23 |
10.06000 +0.08 |
10.12 | 9.91 | 10.04 | 54,049 |
| 09 May 23 |
9.98000 -0.14 |
10.10 | 9.89 | 10.10 | 39,527 |
| 08 May 23 |
10.12000 +0.05 |
10.25 | 10.06 | 10.14 | 38,668 |
| 05 May 23 |
10.07000 +0.14 |
10.10 | 9.80 | 9.99 | 77,291 |
| 04 May 23 |
9.92500 +0.16 |
9.98 | 9.63 | 9.80 | 60,050 |
| 03 May 23 |
9.76000 +0.28 |
9.86 | 9.51 | 9.53 | 97,807 |
| 02 May 23 |
9.47500 -0.05 |
9.51 | 9.23 | 9.50 | 104,474 |
| 28 Apr 23 |
9.53000 +0.00 |
9.65 | 9.34 | 9.56 | 60,995 |
| 27 Apr 23 |
9.53000 +0.39 |
9.56 | 8.95 | 9.14 | 121,965 |
| 26 Apr 23 |
9.14000 -0.28 |
9.39 | 9.08 | 9.39 | 149,717 |
| 25 Apr 23 |
9.42500 -0.32 |
9.77 | 9.43 | 9.67 | 126,844 |
| 24 Apr 23 |
9.75000 +0.00 |
9.77 | 9.64 | 9.75 | 116,095 |
| 21 Apr 23 |
9.75000 -0.37 |
10.10 | 9.63 | 10.07 | 219,677 |
| 20 Apr 23 |
10.12000 -0.26 |
10.48 | 10.12 | 10.27 | 120,869 |
| 19 Apr 23 |
10.38000 -1.02 |
10.71 | 9.60 | 10.12 | 897,550 |
| 18 Apr 23 |
11.40000 +0.28 |
11.50 | 11.12 | 11.15 | 101,690 |
| 17 Apr 23 |
11.12000 +0.04 |
11.28 | 10.96 | 11.10 | 62,455 |
| 14 Apr 23 |
11.08000 -0.15 |
11.36 | 11.06 | 11.27 | 69,477 |
| 13 Apr 23 |
11.23000 +0.00 |
11.33 | 11.16 | 11.25 | 55,446 |
| 12 Apr 23 |
11.23000 +0.29 |
11.45 | 10.96 | 11.00 | 107,296 |
| 11 Apr 23 |
10.94000 +0.06 |
11.12 | 10.87 | 11.05 | 88,800 |
| 06 Apr 23 |
10.88000 +0.17 |
11.03 | 10.74 | 10.74 | 52,195 |
| 05 Apr 23 |
10.71000 -0.50 |
11.23 | 10.66 | 11.22 | 137,757 |
| 04 Apr 23 |
11.21000 -0.52 |
11.73 | 11.21 | 11.73 | 60,687 |
| 03 Apr 23 |
11.73000 +0.22 |
11.88 | 11.67 | 11.67 | 70,426 |
| 31 Mar 23 |
11.51000 +0.02 |
11.62 | 11.32 | 11.50 | 93,642 |
| 30 Mar 23 |
11.49500 +0.17 |
11.67 | 11.45 | 11.47 | 57,569 |
| 29 Mar 23 |
11.32500 +0.07 |
11.35 | 11.06 | 11.35 | 104,158 |
| 28 Mar 23 |
11.25000 -0.24 |
11.70 | 11.20 | 11.63 | 90,918 |
| 27 Mar 23 |
11.49000 +0.19 |
11.73 | 11.35 | 11.52 | 63,209 |
| 24 Mar 23 |
11.30000 -0.47 |
11.78 | 11.15 | 11.75 | 99,403 |
| 23 Mar 23 |
11.76500 +0.13 |
11.84 | 11.48 | 11.60 | 68,083 |
| 22 Mar 23 |
11.64000 +0.23 |
11.67 | 11.43 | 11.47 | 106,920 |
| 21 Mar 23 |
11.41000 +0.24 |
11.65 | 11.31 | 11.40 | 128,256 |
| 20 Mar 23 |
11.16500 -0.01 |
11.27 | 10.37 | 11.05 | 351,983 |
| 17 Mar 23 |
11.17000 -0.31 |
11.73 | 11.15 | 11.58 | 134,048 |
| 16 Mar 23 |
11.48500 +0.01 |
11.93 | 11.03 | 11.60 | 255,080 |
| 15 Mar 23 |
11.48000 -0.60 |
12.32 | 11.20 | 12.22 | 287,230 |
| 14 Mar 23 |
12.08000 +0.85 |
12.20 | 11.28 | 11.28 | 384,162 |
| 13 Mar 23 |
11.23500 -0.83 |
12.16 | 11.15 | 12.15 | 365,226 |
| 10 Mar 23 |
12.06500 -0.18 |
12.51 | 12.01 | 12.05 | 219,300 |
| 09 Mar 23 |
12.24500 -1.76 |
12.64 | 11.27 | 12.00 | 1,075,262 |
| 08 Mar 23 |
14.00000 +0.08 |
14.22 | 13.84 | 13.89 | 49,397 |
| 07 Mar 23 |
13.92000 -0.60 |
14.45 | 13.92 | 14.45 | 93,017 |
| 06 Mar 23 |
14.52000 -0.09 |
15.07 | 14.52 | 14.71 | 51,493 |
| 03 Mar 23 |
14.61500 +0.43 |
14.65 | 14.18 | 14.18 | 53,741 |
| 02 Mar 23 |
14.19000 -0.25 |
14.39 | 14.19 | 14.31 | 47,503 |
| 01 Mar 23 |
14.43500 +0.16 |
14.61 | 14.28 | 14.28 | 57,023 |
| 28 Feb 23 |
14.28000 +0.52 |
14.56 | 13.80 | 13.80 | 95,137 |
| 27 Feb 23 |
13.75500 -0.59 |
14.62 | 13.73 | 14.48 | 100,478 |
| 24 Feb 23 |
14.34500 -0.47 |
14.95 | 14.32 | 14.83 | 41,791 |
| 23 Feb 23 |
14.82000 +0.01 |
15.10 | 14.80 | 14.80 | 38,854 |
| 22 Feb 23 |
14.80500 -0.26 |
15.40 | 14.80 | 15.01 | 64,867 |
| 21 Feb 23 |
15.07000 -0.01 |
15.20 | 14.76 | 15.05 | 45,800 |
| 20 Feb 23 |
15.07500 +0.01 |
15.33 | 15.06 | 15.11 | 46,246 |
| 17 Feb 23 |
15.06000 -0.28 |
15.37 | 14.89 | 15.22 | 74,358 |
| 16 Feb 23 |
15.34500 +0.15 |
15.52 | 15.21 | 15.29 | 51,727 |
| 15 Feb 23 |
15.20000 +0.23 |
15.25 | 14.90 | 14.90 | 40,220 |
| 14 Feb 23 |
14.96500 -0.02 |
15.10 | 14.70 | 15.00 | 47,738 |
| 13 Feb 23 |
14.98500 +0.36 |
15.10 | 14.66 | 14.66 | 60,420 |
| 10 Feb 23 |
14.62500 -0.38 |
14.75 | 14.31 | 14.75 | 113,298 |
| 09 Feb 23 |
15.00000 +0.10 |
15.16 | 14.94 | 15.01 | 47,113 |
| 08 Feb 23 |
14.90500 -0.15 |
15.40 | 14.90 | 15.32 | 53,071 |
| 07 Feb 23 |
15.05500 +0.01 |
15.13 | 14.64 | 15.02 | 56,286 |
| 06 Feb 23 |
15.05000 -0.31 |
15.31 | 15.02 | 15.27 | 61,462 |
| 03 Feb 23 |
15.36000 -0.54 |
15.85 | 15.10 | 15.85 | 83,707 |
| 02 Feb 23 |
15.90000 +0.27 |
16.09 | 15.73 | 15.76 | 118,310 |
| 01 Feb 23 |
15.63000 +0.29 |
15.85 | 15.36 | 15.49 | 84,866 |
| 31 Jan 23 |
15.34000 +0.14 |
15.38 | 15.02 | 15.10 | 39,747 |
| 30 Jan 23 |
15.20500 -0.59 |
15.79 | 15.17 | 15.79 | 63,910 |
| 27 Jan 23 |
15.79500 -0.11 |
15.90 | 15.52 | 15.90 | 39,581 |
| 26 Jan 23 |
15.90500 +0.32 |
16.26 | 15.61 | 15.77 | 52,090 |
| 25 Jan 23 |
15.58000 -0.40 |
15.93 | 15.38 | 15.86 | 68,817 |
| 24 Jan 23 |
15.97500 +0.72 |
16.47 | 15.30 | 15.30 | 216,145 |
| 23 Jan 23 |
15.25500 +0.26 |
15.26 | 14.95 | 15.02 | 173,102 |
| 20 Jan 23 |
15.00000 +0.02 |
15.05 | 14.94 | 14.95 | 81,177 |
| 19 Jan 23 |
14.98000 +0.00 |
15.10 | 14.94 | 14.95 | 45,256 |
| 18 Jan 23 |
14.97500 -0.02 |
15.01 | 14.80 | 14.90 | 56,099 |
| 17 Jan 23 |
15.00000 +0.00 |
15.05 | 14.85 | 15.02 | 40,851 |
| 16 Jan 23 |
15.00000 +0.00 |
15.08 | 14.90 | 15.00 | 58,167 |
| 13 Jan 23 |
15.00000 +0.11 |
15.15 | 14.90 | 14.90 | 120,293 |
| 12 Jan 23 |
14.89000 +0.39 |
15.02 | 14.45 | 14.50 | 81,505 |
| 11 Jan 23 |
14.50500 -0.32 |
14.98 | 14.44 | 14.82 | 77,916 |
| 10 Jan 23 |
14.82500 -0.45 |
15.07 | 14.76 | 14.99 | 51,640 |
| 09 Jan 23 |
15.28000 +0.35 |
15.73 | 15.00 | 15.00 | 65,367 |
| 06 Jan 23 |
14.92500 -0.27 |
15.18 | 14.62 | 15.18 | 47,916 |
| 05 Jan 23 |
15.19500 +0.09 |
15.22 | 14.88 | 15.00 | 43,710 |
| 04 Jan 23 |
15.10000 -0.86 |
16.13 | 15.05 | 16.13 | 59,906 |
| 03 Jan 23 |
15.96500 -0.12 |
16.28 | 15.94 | 16.20 | 46,585 |
| 02 Jan 23 |
16.08500 +0.10 |
16.28 | 16.00 | 16.08 | 23,793 |
| 30 Dec 22 |
15.98000 -0.10 |
16.15 | 15.95 | 16.00 | 28,490 |
| 29 Dec 22 |
16.08500 +0.28 |
16.15 | 15.84 | 15.90 | 44,140 |
| 28 Dec 22 |
15.80000 -0.13 |
16.24 | 15.73 | 15.93 | 66,080 |
| 27 Dec 22 |
15.92500 +0.18 |
16.12 | 15.52 | 15.87 | 77,200 |
| 23 Dec 22 |
15.75000 +0.40 |
15.76 | 15.30 | 15.34 | 88,275 |
| 22 Dec 22 |
15.34500 +0.11 |
15.40 | 15.07 | 15.24 | 36,732 |
| 21 Dec 22 |
15.24000 +0.08 |
15.31 | 15.09 | 15.20 | 30,096 |
| 20 Dec 22 |
15.16000 -0.04 |
15.27 | 14.82 | 15.23 | 49,474 |
| 19 Dec 22 |
15.20000 -0.03 |
15.45 | 15.07 | 15.23 | 40,691 |
| 16 Dec 22 |
15.23000 +0.13 |
15.23 | 14.84 | 14.98 | 73,001 |
| 15 Dec 22 |
15.10000 -0.01 |
15.25 | 14.71 | 15.02 | 68,947 |
| 14 Dec 22 |
15.11000 +0.23 |
15.39 | 14.58 | 14.71 | 62,427 |
| 13 Dec 22 |
14.88000 +0.65 |
14.88 | 14.30 | 14.30 | 82,553 |
| 12 Dec 22 |
14.22500 -0.29 |
14.35 | 14.02 | 14.30 | 44,612 |
| 09 Dec 22 |
14.51500 +0.34 |
14.59 | 14.16 | 14.16 | 40,947 |
| 08 Dec 22 |
14.17500 +0.00 |
14.39 | 14.01 | 14.18 | 50,936 |
| 07 Dec 22 |
14.17500 +0.06 |
14.22 | 13.99 | 14.20 | 34,758 |
| 06 Dec 22 |
14.12000 +0.02 |
14.29 | 13.99 | 14.08 | 40,753 |
| 05 Dec 22 |
14.09500 +0.06 |
14.23 | 13.90 | 14.10 | 40,883 |
| 02 Dec 22 |
14.03500 +0.56 |
14.15 | 13.47 | 13.60 | 114,082 |
| 01 Dec 22 |
13.48000 +0.03 |
13.98 | 13.23 | 13.75 | 83,621 |
| 30 Nov 22 |
13.45000 +0.09 |
13.57 | 13.27 | 13.36 | 79,023 |
| 29 Nov 22 |
13.36000 -0.46 |
14.07 | 13.27 | 13.85 | 57,732 |
| 28 Nov 22 |
13.82000 -0.34 |
14.18 | 13.80 | 14.11 | 99,056 |
| 25 Nov 22 |
14.15500 -0.14 |
15.30 | 14.12 | 14.86 | 109,284 |
| 24 Nov 22 |
14.29000 +0.17 |
14.48 | 14.10 | 14.20 | 140,359 |
| 23 Nov 22 |
14.12000 -0.13 |
14.34 | 13.64 | 14.30 | 69,500 |
| 22 Nov 22 |
14.24500 -0.61 |
14.81 | 14.15 | 14.81 | 82,427 |
| 21 Nov 22 |
14.85000 -0.55 |
15.40 | 14.81 | 15.40 | 32,240 |
| 18 Nov 22 |
15.40000 +0.38 |
15.58 | 15.02 | 15.16 | 49,998 |
| 17 Nov 22 |
15.01500 -0.93 |
15.94 | 15.01 | 15.75 | 56,829 |
| 16 Nov 22 |
15.95000 -0.38 |
16.25 | 15.67 | 16.25 | 66,643 |
| 15 Nov 22 |
16.32500 +0.13 |
16.45 | 15.82 | 16.25 | 65,685 |
| 14 Nov 22 |
16.20000 +0.43 |
16.22 | 15.58 | 15.90 | 85,424 |
| 11 Nov 22 |
15.77000 +1.14 |
15.84 | 14.64 | 14.70 | 143,474 |
| 10 Nov 22 |
14.63500 +1.14 |
14.64 | 13.31 | 13.40 | 141,148 |
| 09 Nov 22 |
13.50000 -0.07 |
13.50 | 13.28 | 13.40 | 35,249 |
| 08 Nov 22 |
13.57000 +0.17 |
13.57 | 13.09 | 13.56 | 57,962 |
| 07 Nov 22 |
13.40000 +0.16 |
13.40 | 13.00 | 13.13 | 68,616 |
| 04 Nov 22 |
13.24000 +0.66 |
13.30 | 12.76 | 12.82 | 60,007 |
| 03 Nov 22 |
12.58000 -0.22 |
12.69 | 12.15 | 12.52 | 68,127 |
| 02 Nov 22 |
12.80000 -0.18 |
13.03 | 12.77 | 13.00 | 56,107 |
| 01 Nov 22 |
12.98500 -0.16 |
13.45 | 12.83 | 13.15 | 57,584 |
| 31 Oct 22 |
13.14500 +0.33 |
13.15 | 12.74 | 12.98 | 50,803 |
| 28 Oct 22 |
12.81500 -0.51 |
13.31 | 12.50 | 13.31 | 76,928 |
| 27 Oct 22 |
13.32000 +0.30 |
13.36 | 12.65 | 13.15 | 81,770 |
| 26 Oct 22 |
13.02000 +1.03 |
13.09 | 12.10 | 12.10 | 216,217 |
| 25 Oct 22 |
11.99000 +0.52 |
11.99 | 11.52 | 11.52 | 62,239 |
| 24 Oct 22 |
11.47000 +0.10 |
11.62 | 11.27 | 11.45 | 47,201 |
| 21 Oct 22 |
11.37500 -0.04 |
11.48 | 11.11 | 11.43 | 44,546 |
| 20 Oct 22 |
11.41500 +0.19 |
11.42 | 10.95 | 11.20 | 41,855 |
| 19 Oct 22 |
11.22500 +0.08 |
11.42 | 11.07 | 11.26 | 42,859 |
| 18 Oct 22 |
11.14500 +0.29 |
11.25 | 10.96 | 10.96 | 48,542 |
| 17 Oct 22 |
10.86000 +0.36 |
10.89 | 10.30 | 10.65 | 62,735 |
| 14 Oct 22 |
10.50000 -0.02 |
10.90 | 10.39 | 10.84 | 106,405 |
| 13 Oct 22 |
10.52500 -0.08 |
10.60 | 10.07 | 10.36 | 81,852 |
| 12 Oct 22 |
10.60000 -0.17 |
10.90 | 10.54 | 10.85 | 27,293 |
| 11 Oct 22 |
10.77000 +0.33 |
10.77 | 10.30 | 10.30 | 49,167 |
| 10 Oct 22 |
10.44500 +0.03 |
10.59 | 10.02 | 10.27 | 50,334 |
| 07 Oct 22 |
10.41500 -0.09 |
10.74 | 10.35 | 10.50 | 73,312 |
| 06 Oct 22 |
10.50000 -0.05 |
10.86 | 10.48 | 10.79 | 60,720 |
| 05 Oct 22 |
10.55000 -0.51 |
11.25 | 10.50 | 11.13 | 58,049 |
| 04 Oct 22 |
11.06500 +1.09 |
11.10 | 10.16 | 10.17 | 132,581 |
| 03 Oct 22 |
9.97000 -0.26 |
10.14 | 9.72 | 10.06 | 145,612 |
| 30 Sep 22 |
10.22500 +0.31 |
10.27 | 9.93 | 10.00 | 127,574 |
| 29 Sep 22 |
9.91800 -0.80 |
10.83 | 9.89 | 10.74 | 110,558 |
| 28 Sep 22 |
10.72000 -1.06 |
11.60 | 10.44 | 11.57 | 152,385 |
| 27 Sep 22 |
11.78500 +0.64 |
11.89 | 11.39 | 11.39 | 42,239 |
| 26 Sep 22 |
11.15000 -0.07 |
11.35 | 11.13 | 11.21 | 44,449 |
| 23 Sep 22 |
11.21500 +0.22 |
11.25 | 10.88 | 10.94 | 84,192 |
| 22 Sep 22 |
11.00000 -0.53 |
11.40 | 10.95 | 11.31 | 77,650 |
| 21 Sep 22 |
11.53000 -0.10 |
11.60 | 11.21 | 11.47 | 94,491 |
| 20 Sep 22 |
11.62500 -0.58 |
12.23 | 11.63 | 12.12 | 63,539 |
| 19 Sep 22 |
12.20500 -0.20 |
12.39 | 11.86 | 12.39 | 58,976 |
| 16 Sep 22 |
12.40500 -0.11 |
12.59 | 12.35 | 12.50 | 63,802 |
| 15 Sep 22 |
12.51000 +0.24 |
12.61 | 12.31 | 12.32 | 65,888 |
| 14 Sep 22 |
12.26500 -0.22 |
12.60 | 12.23 | 12.49 | 64,754 |
| 13 Sep 22 |
12.48500 -0.15 |
12.97 | 12.37 | 12.80 | 106,431 |
| 12 Sep 22 |
12.63000 +0.12 |
12.78 | 12.38 | 12.64 | 85,572 |
| 09 Sep 22 |
12.51000 +0.21 |
12.79 | 12.44 | 12.44 | 92,537 |
| 08 Sep 22 |
12.30000 -0.10 |
12.50 | 12.15 | 12.50 | 57,826 |
| 07 Sep 22 |
12.40500 +0.21 |
12.49 | 12.01 | 12.25 | 42,904 |
| 06 Sep 22 |
12.19500 -0.04 |
12.48 | 12.10 | 12.24 | 28,246 |
| 05 Sep 22 |
12.23500 -0.09 |
12.32 | 11.96 | 12.00 | 57,052 |
| 02 Sep 22 |
12.32500 +0.25 |
12.39 | 11.84 | 12.23 | 109,570 |
| 01 Sep 22 |
12.07500 -0.66 |
12.63 | 12.00 | 12.51 | 86,611 |
| 31 Aug 22 |
12.73500 -0.25 |
13.17 | 12.65 | 13.00 | 121,017 |
| 30 Aug 22 |
12.98500 -0.02 |
13.20 | 12.81 | 13.06 | 66,293 |
| 29 Aug 22 |
13.00000 -0.27 |
13.22 | 12.85 | 13.10 | 64,360 |
| 26 Aug 22 |
13.27000 -0.24 |
13.64 | 13.27 | 13.51 | 49,869 |
| 25 Aug 22 |
13.51500 +0.02 |
13.70 | 13.40 | 13.65 | 74,493 |
| 24 Aug 22 |
13.49500 -0.26 |
13.54 | 13.05 | 13.48 | 144,675 |
| 23 Aug 22 |
13.75500 -0.34 |
14.09 | 13.66 | 14.09 | 63,356 |
| 22 Aug 22 |
14.09000 -0.56 |
14.65 | 14.00 | 14.63 | 62,161 |
| 19 Aug 22 |
14.65000 -0.35 |
15.00 | 14.65 | 14.90 | 26,624 |
| 18 Aug 22 |
14.99500 +0.14 |
15.00 | 14.70 | 14.94 | 36,976 |
| 17 Aug 22 |
14.85500 -0.49 |
15.55 | 14.81 | 15.50 | 52,622 |
| 16 Aug 22 |
15.34500 -0.34 |
15.83 | 15.35 | 15.76 | 54,837 |
| 15 Aug 22 |
15.68000 +0.16 |
15.68 | 15.35 | 15.53 | 31,172 |
| 12 Aug 22 |
15.52500 -0.30 |
15.92 | 15.51 | 15.92 | 50,677 |
| 11 Aug 22 |
15.82500 +0.10 |
15.99 | 15.55 | 15.82 | 56,688 |
| 10 Aug 22 |
15.73000 +0.58 |
15.73 | 15.00 | 15.05 | 65,111 |
| 09 Aug 22 |
15.15000 -0.44 |
15.77 | 15.05 | 15.50 | 106,555 |
| 08 Aug 22 |
15.59000 +0.32 |
15.79 | 15.27 | 15.49 | 63,364 |
| 05 Aug 22 |
15.27000 +0.05 |
15.54 | 14.97 | 15.35 | 95,204 |
| 04 Aug 22 |
15.22000 -0.16 |
15.56 | 15.02 | 15.38 | 114,970 |
| 03 Aug 22 |
15.38000 -0.01 |
15.40 | 15.15 | 15.30 | 114,064 |
| 02 Aug 22 |
15.39000 -0.58 |
16.00 | 15.20 | 15.97 | 82,552 |
| 01 Aug 22 |
15.97000 -0.03 |
16.19 | 15.70 | 16.14 | 91,066 |
| 29 Jul 22 |
16.00500 +0.03 |
16.34 | 15.98 | 15.98 | 55,103 |
| 28 Jul 22 |
15.97000 +0.45 |
15.98 | 15.51 | 15.74 | 58,385 |
| 27 Jul 22 |
15.51500 +0.39 |
15.62 | 15.03 | 15.31 | 66,694 |
| 26 Jul 22 |
15.13000 -0.88 |
16.05 | 15.05 | 16.04 | 166,678 |
| 25 Jul 22 |
16.01000 -0.15 |
16.15 | 15.80 | 16.05 | 69,731 |
| 22 Jul 22 |
16.16000 -0.12 |
16.68 | 16.15 | 16.25 | 71,753 |
| 21 Jul 22 |
16.28000 +0.28 |
16.45 | 15.75 | 15.85 | 54,269 |
| 20 Jul 22 |
16.00000 -0.08 |
16.11 | 15.48 | 15.95 | 199,819 |
| 19 Jul 22 |
16.08000 -0.25 |
16.54 | 15.51 | 16.34 | 286,770 |
| 18 Jul 22 |
16.33000 +0.90 |
16.33 | 15.51 | 15.66 | 109,279 |
| 15 Jul 22 |
15.42500 +0.56 |
15.44 | 14.92 | 14.98 | 83,478 |
| 14 Jul 22 |
14.87000 -0.08 |
15.03 | 14.51 | 15.00 | 118,522 |
| 13 Jul 22 |
14.95000 -0.16 |
15.10 | 14.64 | 14.97 | 85,514 |
| 12 Jul 22 |
15.11000 -0.34 |
15.40 | 14.95 | 15.40 | 53,910 |
| 11 Jul 22 |
15.45000 -0.84 |
16.16 | 15.41 | 16.00 | 95,601 |
| 08 Jul 22 |
16.29000 +1.27 |
16.29 | 14.93 | 15.11 | 178,708 |
| 07 Jul 22 |
15.02000 +0.28 |
15.02 | 14.56 | 14.85 | 166,372 |
| 06 Jul 22 |
14.74000 +0.34 |
14.90 | 14.01 | 14.47 | 164,494 |
| 05 Jul 22 |
14.40500 -0.20 |
15.00 | 13.87 | 14.81 | 248,320 |
| 04 Jul 22 |
14.60000 -1.19 |
15.79 | 14.22 | 15.79 | 283,931 |
| 01 Jul 22 |
15.79000 -1.51 |
17.11 | 15.70 | 16.86 | 343,460 |
| 30 Jun 22 |
17.30000 -0.84 |
18.31 | 15.90 | 18.31 | 426,802 |
| 29 Jun 22 |
18.13500 -1.00 |
18.99 | 17.90 | 18.91 | 129,461 |
| 28 Jun 22 |
19.13500 +0.06 |
19.35 | 18.92 | 19.20 | 34,916 |
| 27 Jun 22 |
19.08000 -0.26 |
19.50 | 18.95 | 19.37 | 36,921 |
| 24 Jun 22 |
19.34000 +0.30 |
19.50 | 18.82 | 19.00 | 130,474 |
| 23 Jun 22 |
19.04500 -0.48 |
19.50 | 18.95 | 19.50 | 59,187 |
| 22 Jun 22 |
19.52000 +0.11 |
19.52 | 18.90 | 19.20 | 63,184 |
| 21 Jun 22 |
19.40500 +0.52 |
19.80 | 19.02 | 19.16 | 76,287 |
| 20 Jun 22 |
18.89000 -0.64 |
19.69 | 18.43 | 19.31 | 105,576 |
| 17 Jun 22 |
19.53000 +0.46 |
19.89 | 19.12 | 19.14 | 785,112 |
| 16 Jun 22 |
19.07000 -0.43 |
19.57 | 19.01 | 19.56 | 86,897 |
| 15 Jun 22 |
19.50000 +1.01 |
19.59 | 18.47 | 18.50 | 116,534 |
| 14 Jun 22 |
18.48500 -0.20 |
19.00 | 18.27 | 18.73 | 145,943 |
| 13 Jun 22 |
18.69000 -0.11 |
18.92 | 18.31 | 18.74 | 166,952 |
| 10 Jun 22 |
18.80000 -0.24 |
19.60 | 18.76 | 19.00 | 153,612 |
| 09 Jun 22 |
19.04000 -0.20 |
19.58 | 18.71 | 19.00 | 235,561 |
| 08 Jun 22 |
19.24000 +0.25 |
19.24 | 18.76 | 19.00 | 88,233 |
| 07 Jun 22 |
18.99000 -0.43 |
19.42 | 18.76 | 19.42 | 98,437 |
| 06 Jun 22 |
19.42500 +0.89 |
19.50 | 18.70 | 18.92 | 76,416 |
| 03 Jun 22 |
18.53500 -0.31 |
19.05 | 18.48 | 19.02 | 86,517 |
| 02 Jun 22 |
18.84500 +0.11 |
18.90 | 18.57 | 18.78 | 78,215 |
| 01 Jun 22 |
18.73000 -0.19 |
19.15 | 18.67 | 19.03 | 63,451 |
| 31 May 22 |
18.91500 -0.72 |
19.51 | 18.90 | 19.50 | 120,454 |
| 30 May 22 |
19.64000 +0.44 |
19.74 | 19.42 | 19.51 | 94,191 |
| 27 May 22 |
19.19500 +0.28 |
19.34 | 18.92 | 19.00 | 104,286 |
| 26 May 22 |
18.91500 +0.42 |
18.94 | 18.45 | 18.55 | 32,939 |
| 25 May 22 |
18.50000 -0.10 |
18.94 | 18.38 | 18.76 | 67,083 |
| 24 May 22 |
18.60500 -0.43 |
19.18 | 18.51 | 19.18 | 70,242 |
| 23 May 22 |
19.03500 +0.25 |
19.41 | 18.98 | 19.09 | 106,668 |
| 20 May 22 |
18.78000 -0.01 |
19.13 | 18.75 | 18.80 | 86,412 |
| 19 May 22 |
18.79500 +0.43 |
18.80 | 18.20 | 18.42 | 104,665 |
| 18 May 22 |
18.36000 -0.47 |
19.06 | 18.36 | 19.04 | 78,552 |
| 17 May 22 |
18.83000 +0.53 |
19.15 | 18.43 | 18.50 | 94,230 |
| 16 May 22 |
18.30000 -0.62 |
18.99 | 18.30 | 18.95 | 123,233 |
| 13 May 22 |
18.91500 -0.05 |
19.30 | 18.75 | 19.13 | 141,963 |
| 12 May 22 |
18.97000 -0.03 |
19.00 | 18.33 | 18.78 | 135,229 |
| 11 May 22 |
19.00000 -0.01 |
19.26 | 18.77 | 19.21 | 126,283 |
| 10 May 22 |
19.01000 -0.04 |
19.49 | 19.00 | 19.35 | 110,391 |
| 09 May 22 |
19.05000 -0.95 |
20.12 | 19.00 | 20.12 | 147,863 |
| 06 May 22 |
20.00000 -0.51 |
20.53 | 19.97 | 20.52 | 127,832 |
| 05 May 22 |
20.51000 -0.76 |
21.83 | 20.51 | 21.65 | 105,029 |
| 04 May 22 |
21.27000 +0.32 |
21.41 | 20.85 | 21.08 | 69,915 |
| 03 May 22 |
20.95000 +0.27 |
21.03 | 20.70 | 20.84 | 46,176 |
| 02 May 22 |
20.68000 -0.48 |
21.21 | 20.29 | 21.21 | 57,529 |
| 29 Apr 22 |
21.16000 +0.28 |
21.45 | 20.88 | 21.07 | 91,237 |
| 28 Apr 22 |
20.88000 +0.64 |
21.00 | 20.35 | 20.40 | 71,987 |
| 27 Apr 22 |
20.24000 -0.43 |
20.84 | 20.07 | 20.67 | 132,652 |
| 26 Apr 22 |
20.67000 -0.52 |
21.45 | 20.67 | 21.45 | 68,638 |
| 25 Apr 22 |
21.19000 -0.07 |
21.59 | 20.93 | 21.43 | 100,379 |
| 22 Apr 22 |
21.26000 -0.06 |
21.62 | 21.01 | 21.15 | 94,238 |
| 21 Apr 22 |
21.32000 +0.37 |
21.51 | 20.86 | 21.05 | 112,330 |
| 20 Apr 22 |
20.95000 -0.17 |
21.31 | 20.71 | 21.31 | 113,659 |
| 19 Apr 22 |
21.12000 +0.29 |
21.12 | 20.34 | 20.89 | 197,959 |
| 14 Apr 22 |
20.83000 -1.18 |
23.21 | 20.72 | 23.10 | 387,754 |
| 13 Apr 22 |
22.01000 -0.43 |
22.58 | 21.87 | 22.58 | 72,647 |
| 12 Apr 22 |
22.44000 +0.64 |
22.46 | 21.65 | 21.77 | 66,884 |
| 11 Apr 22 |
21.80000 -0.39 |
22.30 | 21.76 | 22.19 | 93,341 |
| 08 Apr 22 |
22.19000 -0.04 |
22.54 | 22.10 | 22.54 | 63,182 |
| 07 Apr 22 |
22.23000 -0.52 |
22.85 | 22.23 | 22.85 | 89,313 |
| 06 Apr 22 |
22.75000 -0.21 |
23.27 | 22.47 | 23.09 | 96,586 |
| 05 Apr 22 |
22.96000 -0.37 |
23.64 | 22.96 | 23.55 | 74,000 |
| 04 Apr 22 |
23.33000 +0.04 |
23.68 | 23.33 | 23.52 | 59,997 |
| 01 Apr 22 |
23.29000 -0.04 |
23.46 | 23.10 | 23.29 | 60,634 |
| 31 Mar 22 |
23.33000 -0.47 |
24.11 | 23.26 | 23.80 | 73,357 |
| 30 Mar 22 |
23.80000 -0.41 |
24.19 | 23.62 | 24.19 | 86,010 |
| 29 Mar 22 |
24.20500 +1.00 |
24.30 | 23.42 | 23.82 | 97,569 |
| 28 Mar 22 |
23.20000 +0.42 |
23.45 | 22.82 | 23.05 | 132,155 |
| 25 Mar 22 |
22.78500 -1.77 |
23.77 | 22.16 | 23.77 | 360,206 |
| 24 Mar 22 |
24.55500 +0.36 |
24.78 | 24.23 | 24.23 | 74,909 |
| 23 Mar 22 |
24.19500 -0.47 |
24.99 | 24.17 | 24.88 | 149,355 |
| 22 Mar 22 |
24.66500 +0.72 |
24.90 | 23.80 | 23.81 | 225,696 |
| 21 Mar 22 |
23.95000 +0.22 |
24.00 | 23.62 | 23.75 | 82,317 |
| 18 Mar 22 |
23.73500 +0.42 |
23.74 | 23.24 | 23.58 | 112,809 |
| 17 Mar 22 |
23.31500 +0.06 |
23.69 | 23.09 | 23.50 | 78,851 |
| 16 Mar 22 |
23.26000 +0.75 |
23.50 | 22.80 | 22.80 | 112,203 |
| 15 Mar 22 |
22.51000 -0.25 |
22.81 | 22.19 | 22.62 | 81,605 |
| 14 Mar 22 |
22.76000 +0.54 |
22.95 | 22.19 | 22.75 | 121,639 |
| 11 Mar 22 |
22.22000 +0.33 |
22.75 | 21.88 | 21.88 | 59,729 |
| 10 Mar 22 |
21.89000 -0.64 |
22.75 | 21.68 | 22.67 | 95,496 |
| 09 Mar 22 |
22.53000 +1.82 |
22.55 | 21.17 | 21.20 | 276,352 |
| 08 Mar 22 |
20.71000 -0.19 |
21.66 | 20.45 | 20.55 | 180,595 |
| 07 Mar 22 |
20.90000 +0.22 |
21.16 | 19.23 | 20.00 | 255,155 |
| 04 Mar 22 |
20.68500 -0.82 |
21.67 | 20.56 | 21.45 | 175,175 |
| 03 Mar 22 |
21.50000 -0.42 |
22.43 | 21.50 | 22.05 | 103,694 |
| 02 Mar 22 |
21.92000 +0.50 |
22.23 | 20.90 | 21.24 | 112,129 |
| 01 Mar 22 |
21.42000 -1.05 |
22.50 | 21.42 | 22.45 | 157,564 |
| 28 Feb 22 |
22.46500 +0.20 |
22.47 | 21.62 | 21.62 | 79,775 |
| 25 Feb 22 |
22.26000 +0.64 |
22.49 | 21.60 | 22.10 | 130,643 |
| 24 Feb 22 |
21.62000 -0.31 |
21.73 | 20.40 | 20.63 | 232,919 |
| 23 Feb 22 |
21.93000 -0.60 |
22.89 | 21.93 | 22.77 | 99,622 |
| 22 Feb 22 |
22.53500 +0.26 |
22.83 | 21.31 | 21.79 | 188,591 |
| 21 Feb 22 |
22.27500 -0.61 |
23.00 | 22.04 | 23.00 | 120,787 |
| 18 Feb 22 |
22.88500 -0.09 |
23.24 | 22.72 | 22.91 | 133,630 |
| 17 Feb 22 |
22.97500 -0.06 |
23.30 | 22.86 | 23.00 | 93,010 |
| 16 Feb 22 |
23.03500 -0.64 |
23.98 | 22.93 | 23.80 | 136,744 |
| 15 Feb 22 |
23.67500 +0.63 |
23.88 | 23.03 | 23.05 | 145,639 |
| 14 Feb 22 |
23.04000 +0.21 |
23.09 | 21.83 | 22.43 | 328,924 |
| 11 Feb 22 |
22.83500 -0.13 |
23.16 | 22.64 | 22.89 | 117,390 |
| 10 Feb 22 |
22.96000 +0.01 |
23.17 | 22.31 | 23.03 | 220,888 |
| 09 Feb 22 |
22.95000 +0.15 |
23.36 | 22.67 | 22.97 | 211,607 |
| 08 Feb 22 |
22.80000 -1.08 |
24.00 | 22.76 | 24.00 | 179,918 |
| 07 Feb 22 |
23.87500 +0.78 |
24.22 | 22.41 | 23.40 | 284,006 |
| 04 Feb 22 |
23.09500 -0.22 |
23.55 | 22.55 | 23.37 | 246,983 |
| 03 Feb 22 |
23.31500 -0.26 |
23.95 | 23.17 | 23.75 | 135,904 |
| 02 Feb 22 |
23.57500 -0.77 |
24.77 | 23.58 | 24.60 | 164,678 |
| 01 Feb 22 |
24.35000 +0.65 |
24.60 | 23.85 | 24.19 | 148,958 |
| 31 Jan 22 |
23.70000 +0.18 |
24.02 | 23.08 | 24.02 | 266,033 |
| 28 Jan 22 |
23.52500 -0.07 |
23.88 | 23.20 | 23.63 | 233,284 |
| 27 Jan 22 |
23.59500 -0.84 |
24.64 | 23.59 | 24.35 | 261,529 |
| 26 Jan 22 |
24.43500 +0.31 |
25.10 | 24.33 | 24.33 | 183,137 |
| 25 Jan 22 |
24.13000 +0.16 |
25.13 | 24.13 | 24.50 | 213,724 |
| 24 Jan 22 |
23.96500 -1.58 |
25.38 | 23.83 | 25.32 | 378,364 |
| 21 Jan 22 |
25.54500 -0.86 |
26.59 | 25.33 | 26.28 | 225,247 |
| 20 Jan 22 |
26.40500 -0.89 |
27.50 | 26.36 | 27.50 | 172,320 |
| 19 Jan 22 |
27.30000 +0.30 |
27.65 | 26.58 | 27.00 | 253,649 |
| 18 Jan 22 |
26.99500 +1.62 |
27.00 | 25.30 | 25.70 | 274,160 |
| 17 Jan 22 |
25.38000 +0.05 |
26.17 | 25.38 | 25.51 | 94,280 |
| 14 Jan 22 |
25.33500 -1.17 |
26.70 | 25.25 | 26.10 | 147,284 |
| 13 Jan 22 |
26.50000 +0.92 |
26.76 | 25.25 | 25.94 | 393,790 |
| 12 Jan 22 |
25.58000 +1.11 |
26.27 | 25.21 | 25.90 | 426,975 |
| 11 Jan 22 |
24.46500 -0.32 |
25.25 | 24.32 | 25.00 | 129,347 |
| 10 Jan 22 |
24.78500 +0.83 |
25.00 | 24.20 | 24.25 | 254,656 |
| 07 Jan 22 |
23.95500 -1.06 |
25.19 | 23.73 | 24.91 | 227,032 |
| 06 Jan 22 |
25.01500 -0.90 |
25.81 | 24.66 | 25.30 | 218,342 |
| 05 Jan 22 |
25.91000 -0.91 |
26.69 | 25.42 | 26.64 | 275,305 |
| 04 Jan 22 |
26.81500 -0.78 |
28.11 | 26.50 | 28.09 | 373,357 |
| 03 Jan 22 |
27.59500 +2.19 |
28.20 | 25.64 | 25.93 | 512,928 |
| 31 Dec 21 |
25.40000 +0.92 |
25.40 | 24.35 | 24.35 | 65,765 |
| 30 Dec 21 |
24.48000 -0.32 |
25.00 | 24.41 | 24.89 | 90,854 |
| 29 Dec 21 |
24.80000 +0.48 |
25.33 | 24.00 | 24.32 | 281,129 |
| 28 Dec 21 |
24.32000 +0.62 |
24.44 | 23.36 | 23.70 | 196,947 |
| 27 Dec 21 |
23.70000 +0.26 |
23.70 | 23.26 | 23.45 | 77,663 |
| 24 Dec 21 |
23.44500 -0.14 |
23.80 | 23.25 | 23.80 | 24,917 |
| 23 Dec 21 |
23.58500 +0.33 |
23.90 | 22.85 | 23.29 | 159,107 |
| 22 Dec 21 |
23.25000 +1.51 |
23.25 | 21.80 | 21.80 | 260,280 |
| 21 Dec 21 |
21.73500 +0.17 |
21.98 | 21.41 | 21.80 | 60,815 |
| 20 Dec 21 |
21.57000 +0.41 |
21.65 | 20.64 | 21.16 | 71,925 |
| 17 Dec 21 |
21.15500 +0.19 |
21.27 | 20.55 | 21.08 | 54,948 |
| 16 Dec 21 |
20.97000 +0.30 |
21.53 | 20.86 | 21.10 | 112,370 |
| 15 Dec 21 |
20.66500 -0.29 |
21.20 | 20.47 | 21.00 | 87,889 |
| 14 Dec 21 |
20.96000 -0.94 |
21.99 | 20.95 | 21.95 | 109,603 |
| 13 Dec 21 |
21.90000 +0.38 |
22.00 | 21.64 | 21.90 | 116,843 |
| 10 Dec 21 |
21.52500 +0.06 |
21.90 | 21.35 | 21.40 | 70,089 |
| 09 Dec 21 |
21.46500 +0.13 |
21.60 | 21.25 | 21.38 | 61,827 |
| 08 Dec 21 |
21.34000 -0.06 |
21.54 | 21.27 | 21.44 | 46,414 |
| 07 Dec 21 |
21.40000 -0.20 |
21.90 | 21.20 | 21.68 | 86,908 |
| 06 Dec 21 |
21.60000 +0.55 |
21.81 | 21.10 | 21.10 | 115,810 |
| 03 Dec 21 |
21.05000 +0.30 |
21.28 | 20.55 | 20.75 | 130,543 |
| 02 Dec 21 |
20.75000 -0.02 |
20.77 | 20.33 | 20.53 | 49,736 |
| 01 Dec 21 |
20.77000 +0.45 |
20.89 | 20.22 | 20.50 | 69,557 |
| 30 Nov 21 |
20.31500 -0.13 |
20.52 | 20.14 | 20.34 | 131,570 |
| 29 Nov 21 |
20.44000 -0.06 |
20.65 | 20.18 | 20.34 | 102,711 |
| 26 Nov 21 |
20.50500 +0.02 |
20.60 | 19.88 | 20.10 | 203,225 |
| 25 Nov 21 |
20.48500 -0.01 |
20.96 | 20.25 | 20.80 | 86,712 |
| 24 Nov 21 |
20.50000 +0.50 |
21.05 | 20.26 | 20.30 | 138,671 |
| 23 Nov 21 |
20.00000 -0.43 |
20.42 | 19.60 | 20.30 | 234,413 |
| 22 Nov 21 |
20.43000 -0.47 |
21.00 | 20.40 | 20.90 | 60,632 |
| 19 Nov 21 |
20.90000 -0.45 |
21.33 | 20.85 | 21.25 | 48,014 |
| 18 Nov 21 |
21.35000 +0.03 |
21.37 | 20.98 | 21.35 | 106,193 |
| 17 Nov 21 |
21.31500 +0.02 |
21.40 | 21.00 | 21.30 | 69,069 |
| 16 Nov 21 |
21.30000 +1.00 |
21.30 | 20.25 | 20.30 | 250,443 |
| 15 Nov 21 |
20.30000 -0.62 |
20.45 | 20.25 | 20.45 | 133,207 |
| 12 Nov 21 |
20.91500 +0.52 |
20.92 | 20.40 | 20.45 | 47,038 |
| 11 Nov 21 |
20.40000 -0.09 |
20.65 | 20.35 | 20.46 | 37,719 |
| 10 Nov 21 |
20.48500 +0.23 |
20.75 | 20.25 | 20.25 | 68,354 |
| 09 Nov 21 |
20.25500 -0.63 |
21.00 | 20.18 | 20.76 | 108,537 |
| 08 Nov 21 |
20.88500 +0.08 |
21.07 | 20.73 | 21.00 | 71,047 |
| 05 Nov 21 |
20.81000 -0.33 |
21.45 | 20.53 | 21.22 | 137,768 |
| 04 Nov 21 |
21.13500 -0.36 |
21.63 | 21.01 | 21.55 | 102,253 |
| 03 Nov 21 |
21.49500 +0.13 |
21.65 | 21.32 | 21.42 | 95,880 |
| 02 Nov 21 |
21.37000 -0.03 |
21.50 | 20.80 | 21.50 | 62,945 |
| 01 Nov 21 |
21.40000 +1.24 |
21.50 | 20.18 | 20.48 | 98,524 |
| 29 Oct 21 |
20.16000 -0.79 |
21.00 | 20.02 | 21.00 | 181,519 |
| 28 Oct 21 |
20.95000 -0.17 |
21.50 | 20.80 | 21.35 | 94,631 |
| 27 Oct 21 |
21.12500 -0.63 |
21.85 | 21.11 | 21.85 | 141,171 |
| 26 Oct 21 |
21.75000 +0.50 |
21.95 | 21.23 | 21.23 | 126,022 |
| 25 Oct 21 |
21.25000 -0.60 |
22.05 | 21.23 | 22.01 | 118,559 |
| 22 Oct 21 |
21.85000 -0.04 |
22.08 | 21.85 | 22.00 | 259,024 |
| 21 Oct 21 |
21.89000 +0.11 |
22.00 | 21.75 | 21.90 | 243,208 |
| 20 Oct 21 |
21.78000 +1.08 |
21.80 | 20.87 | 21.05 | 328,775 |
| 19 Oct 21 |
20.70500 -1.18 |
22.50 | 20.05 | 22.22 | 970,307 |
| 18 Oct 21 |
21.89000 +2.19 |
22.21 | 20.50 | 21.50 | 1,085,944 |
| 15 Oct 21 |
19.70400 +0.00 |
20.10 | 17.80 | 18.50 | 3,865,543 |
OVH Groupe SA
| Date | Close £ | High £ | Low £ | Open £ | Vol |
|---|---|---|---|---|---|
| 20 Oct 26 |
17.49000 +2.67 |
17.69 | 15.11 | 15.34 | 448,491 |
| 19 Oct 26 |
14.82000 +0.05 |
14.82 | 14.07 | 14.75 | 158,537 |
| 16 Oct 26 |
14.77000 -0.27 |
15.50 | 14.65 | 15.23 | 154,818 |
| 15 Oct 26 |
15.04000 -0.16 |
15.29 | 14.63 | 14.90 | 101,408 |
| 14 Oct 26 |
15.20000 +0.07 |
15.80 | 15.08 | 15.28 | 112,406 |
| 13 Oct 26 |
15.13000 -0.42 |
15.54 | 14.64 | 15.54 | 168,636 |
| 12 Oct 26 |
15.55000 +0.16 |
15.84 | 15.40 | 15.40 | 72,705 |
| 09 Oct 26 |
15.39000 +0.10 |
15.64 | 15.03 | 15.50 | 83,592 |
| 08 Oct 26 |
15.29000 -0.50 |
15.73 | 15.17 | 15.55 | 103,003 |
| 07 Oct 26 |
15.79000 -0.08 |
16.12 | 15.60 | 15.75 | 59,733 |
| 06 Oct 26 |
15.87000 -0.52 |
16.50 | 15.87 | 16.45 | 89,829 |
| 05 Oct 26 |
16.39000 +0.08 |
16.55 | 16.04 | 16.15 | 102,785 |
| 02 Oct 26 |
16.31000 -0.20 |
16.75 | 16.25 | 16.61 | 108,644 |
| 01 Oct 26 |
16.51000 -0.07 |
17.00 | 16.13 | 17.00 | 109,173 |
| 30 Sep 26 |
16.58000 -0.32 |
17.10 | 16.26 | 17.00 | 138,107 |
| 29 Sep 26 |
16.90000 -0.04 |
17.05 | 16.56 | 17.00 | 104,838 |
| 28 Sep 26 |
16.94000 +0.12 |
17.23 | 16.52 | 16.75 | 122,708 |
| 25 Sep 26 |
16.82000 -0.27 |
17.60 | 16.80 | 17.26 | 161,027 |
| 24 Sep 26 |
17.09000 -0.63 |
17.55 | 16.13 | 17.55 | 196,712 |
| 23 Sep 26 |
17.72000 -0.46 |
18.53 | 17.72 | 18.06 | 135,846 |
| 22 Sep 26 |
18.18000 +0.13 |
18.42 | 17.73 | 18.00 | 120,096 |
| 21 Sep 26 |
18.05000 +1.16 |
18.50 | 17.06 | 17.11 | 220,411 |
| 18 Sep 26 |
16.89000 -0.80 |
17.80 | 16.70 | 17.70 | 223,345 |
| 17 Sep 26 |
17.69000 +1.17 |
18.74 | 17.04 | 17.04 | 510,603 |
| 16 Sep 26 |
16.52000 +1.22 |
17.00 | 15.47 | 15.50 | 248,627 |
| 15 Sep 26 |
15.30000 +0.04 |
15.40 | 15.00 | 15.25 | 90,796 |
| 14 Sep 26 |
15.26000 +0.35 |
15.40 | 14.85 | 14.94 | 97,411 |
| 11 Sep 26 |
14.91000 +0.30 |
15.00 | 14.12 | 14.15 | 135,330 |
| 10 Sep 26 |
14.61000 +0.60 |
14.61 | 13.85 | 14.00 | 88,265 |
| 09 Sep 26 |
14.01000 -0.28 |
14.30 | 13.76 | 14.30 | 100,987 |
| 08 Sep 26 |
14.29000 -0.04 |
14.50 | 13.93 | 14.34 | 49,107 |
| 07 Sep 26 |
14.33000 -0.26 |
14.66 | 14.22 | 14.59 | 49,104 |
| 04 Sep 26 |
14.59000 +0.73 |
14.74 | 13.99 | 14.04 | 96,665 |
| 03 Sep 26 |
13.86000 -0.36 |
14.38 | 13.82 | 14.25 | 99,151 |
| 02 Sep 26 |
14.22000 +0.30 |
14.42 | 13.76 | 13.90 | 104,259 |
| 01 Sep 26 |
13.92000 -1.04 |
14.85 | 13.84 | 14.85 | 151,205 |
| 31 Aug 26 |
14.96000 -0.41 |
15.48 | 14.96 | 15.32 | 104,179 |
| 28 Aug 26 |
15.37000 +0.02 |
15.48 | 14.96 | 15.25 | 106,718 |
| 27 Aug 26 |
15.35000 +1.44 |
15.42 | 13.73 | 14.02 | 214,971 |
| 26 Aug 26 |
13.91000 -2.19 |
15.60 | 13.91 | 15.60 | 385,417 |
| 25 Aug 26 |
16.10000 +0.23 |
16.29 | 15.85 | 15.89 | 86,290 |
| 24 Aug 26 |
15.87000 -0.41 |
16.25 | 15.58 | 16.03 | 81,386 |
| 21 Aug 26 |
16.28000 +0.04 |
16.55 | 16.10 | 16.25 | 68,258 |
| 20 Aug 26 |
16.24000 -0.26 |
16.75 | 16.24 | 16.64 | 96,539 |
| 19 Aug 26 |
16.50000 -0.50 |
17.00 | 16.34 | 17.00 | 105,511 |
| 18 Aug 26 |
17.00000 -0.40 |
17.33 | 16.80 | 17.15 | 66,491 |
| 17 Aug 26 |
17.40000 +0.47 |
17.43 | 16.75 | 17.00 | 92,060 |
| 14 Aug 26 |
16.93000 -0.09 |
17.75 | 16.69 | 17.08 | 142,768 |
| 13 Aug 26 |
17.02000 +0.87 |
17.38 | 16.15 | 16.30 | 154,429 |
| 12 Aug 26 |
16.15000 -0.48 |
16.59 | 15.79 | 16.58 | 127,817 |
| 11 Aug 26 |
16.63000 +0.45 |
16.95 | 16.00 | 16.00 | 145,144 |
| 10 Aug 26 |
16.18000 +0.27 |
16.80 | 15.90 | 15.97 | 189,327 |
| 07 Aug 26 |
15.91000 +0.33 |
16.09 | 15.52 | 15.60 | 83,812 |
| 06 Aug 26 |
15.58000 -0.13 |
15.87 | 15.42 | 15.50 | 67,472 |
| 05 Aug 26 |
15.71000 -0.42 |
16.30 | 14.97 | 15.53 | 130,719 |
| 04 Aug 26 |
16.13000 +0.70 |
16.13 | 15.29 | 15.41 | 179,892 |
| 03 Aug 26 |
15.43000 +0.49 |
15.43 | 14.70 | 14.96 | 98,396 |
| 31 Jul 26 |
14.94000 -0.10 |
15.31 | 14.75 | 15.20 | 77,872 |
| 30 Jul 26 |
15.04000 +0.02 |
15.12 | 14.55 | 14.82 | 80,634 |
| 29 Jul 26 |
15.02000 +0.18 |
15.37 | 14.54 | 14.92 | 79,502 |
| 28 Jul 26 |
14.84000 -0.72 |
15.68 | 14.41 | 15.30 | 165,142 |
| 27 Jul 26 |
15.56000 +0.56 |
16.44 | 15.10 | 15.10 | 145,026 |
| 24 Jul 26 |
15.00000 +0.40 |
15.18 | 14.54 | 14.59 | 106,109 |
| 23 Jul 26 |
14.60000 -0.39 |
15.00 | 14.51 | 14.90 | 72,423 |
| 22 Jul 26 |
14.99000 -0.26 |
15.60 | 14.77 | 15.20 | 71,184 |
| 21 Jul 26 |
15.25000 +0.90 |
15.38 | 14.34 | 14.37 | 118,455 |
| 20 Jul 26 |
14.35000 +0.88 |
14.52 | 13.50 | 13.50 | 158,701 |
| 17 Jul 26 |
13.47000 +0.27 |
13.47 | 12.73 | 13.00 | 114,461 |
| 16 Jul 26 |
13.20000 -1.48 |
14.74 | 13.15 | 14.61 | 191,862 |
| 15 Jul 26 |
14.68000 -0.32 |
15.16 | 14.51 | 15.10 | 79,565 |
| 14 Jul 26 |
15.00000 +0.02 |
15.00 | 14.45 | 14.80 | 64,362 |
| 13 Jul 26 |
14.98000 +0.51 |
14.98 | 14.12 | 14.30 | 48,772 |
| 10 Jul 26 |
14.47000 -0.78 |
15.42 | 14.47 | 15.25 | 123,056 |
| 09 Jul 26 |
15.25000 +0.17 |
15.55 | 14.79 | 15.20 | 110,856 |
| 08 Jul 26 |
15.08000 -1.72 |
16.63 | 14.82 | 16.63 | 148,694 |
| 07 Jul 26 |
16.80000 +0.16 |
17.65 | 16.40 | 16.43 | 210,866 |
| 06 Jul 26 |
16.64000 +1.21 |
16.65 | 15.43 | 15.43 | 159,208 |
| 03 Jul 26 |
15.43000 +0.63 |
15.63 | 14.34 | 14.80 | 155,445 |
| 02 Jul 26 |
14.80000 -0.01 |
14.86 | 14.24 | 14.56 | 107,195 |
| 01 Jul 26 |
14.81000 +0.43 |
14.98 | 14.14 | 14.43 | 274,369 |
| 30 Jun 26 |
14.38000 +0.18 |
14.73 | 14.04 | 14.48 | 113,218 |
| 29 Jun 26 |
14.20000 +0.60 |
14.26 | 13.30 | 13.71 | 99,651 |
| 26 Jun 26 |
13.60000 +0.20 |
14.11 | 12.83 | 13.65 | 220,249 |
| 25 Jun 26 |
13.40000 -2.68 |
16.07 | 13.22 | 15.52 | 400,932 |
| 24 Jun 26 |
16.08000 +0.29 |
16.25 | 15.61 | 15.85 | 121,338 |
| 23 Jun 26 |
15.79000 -0.01 |
15.99 | 14.84 | 15.48 | 153,972 |
| 22 Jun 26 |
15.80000 -0.81 |
16.71 | 15.78 | 16.61 | 135,921 |
| 19 Jun 26 |
16.61000 -0.83 |
17.36 | 16.30 | 17.31 | 272,187 |
| 18 Jun 26 |
17.44000 +0.48 |
17.62 | 16.70 | 17.05 | 287,979 |
| 17 Jun 26 |
16.96000 -0.64 |
17.78 | 16.05 | 17.62 | 163,160 |
| 16 Jun 26 |
17.60000 +0.68 |
17.65 | 16.79 | 16.90 | 240,922 |
| 15 Jun 26 |
16.92000 +1.17 |
17.09 | 15.44 | 15.55 | 293,847 |
| 12 Jun 26 |
15.75000 +0.70 |
16.11 | 15.22 | 15.50 | 172,516 |
| 11 Jun 26 |
15.05000 +0.08 |
15.17 | 14.76 | 14.95 | 96,498 |
| 10 Jun 26 |
14.97000 +0.05 |
15.30 | 14.11 | 14.69 | 231,218 |
| 09 Jun 26 |
14.92000 -1.10 |
16.03 | 14.68 | 16.03 | 246,933 |
| 08 Jun 26 |
16.02000 -0.53 |
16.40 | 14.37 | 15.90 | 268,305 |
| 05 Jun 26 |
16.55000 -0.74 |
17.29 | 16.35 | 16.97 | 233,818 |
| 04 Jun 26 |
17.29000 +0.44 |
17.29 | 16.18 | 16.31 | 325,334 |
| 03 Jun 26 |
16.85000 +0.36 |
16.96 | 15.62 | 16.30 | 328,393 |
| 02 Jun 26 |
16.49000 +1.59 |
16.55 | 14.73 | 14.80 | 602,467 |
| 01 Jun 26 |
14.90000 +0.68 |
15.88 | 13.65 | 13.92 | 546,410 |
| 29 May 26 |
14.22000 +1.32 |
14.22 | 12.60 | 12.81 | 578,744 |
| 28 May 26 |
12.90000 +1.13 |
12.93 | 11.79 | 11.79 | 321,996 |
| 27 May 26 |
11.77000 -0.02 |
11.91 | 11.66 | 11.80 | 74,073 |
| 26 May 26 |
11.79000 +0.09 |
12.00 | 11.48 | 11.53 | 81,924 |
| 25 May 26 |
11.70000 -0.04 |
11.90 | 11.55 | 11.81 | 56,178 |
| 22 May 26 |
11.74000 -0.01 |
11.97 | 11.62 | 11.78 | 73,421 |
| 21 May 26 |
11.75000 +0.23 |
11.98 | 11.51 | 11.69 | 106,652 |
| 20 May 26 |
11.52000 -0.10 |
11.76 | 11.40 | 11.61 | 80,572 |
| 19 May 26 |
11.62000 -0.11 |
12.15 | 11.60 | 11.73 | 102,380 |
| 18 May 26 |
11.73000 -0.36 |
12.06 | 11.44 | 11.96 | 115,783 |
| 15 May 26 |
12.09000 +0.02 |
12.30 | 11.75 | 12.07 | 121,984 |
| 14 May 26 |
12.07000 +0.09 |
12.22 | 11.83 | 12.12 | 77,173 |
| 13 May 26 |
11.98000 -0.11 |
12.40 | 11.91 | 12.10 | 130,789 |
| 12 May 26 |
12.09000 -0.59 |
12.55 | 11.91 | 12.52 | 153,407 |
| 11 May 26 |
12.68000 +0.73 |
12.68 | 11.74 | 11.86 | 179,611 |
| 08 May 26 |
11.95000 -0.01 |
11.99 | 11.74 | 11.96 | 68,355 |
| 07 May 26 |
11.96000 +0.17 |
12.31 | 11.72 | 11.87 | 226,169 |
| 06 May 26 |
11.79000 +0.46 |
12.37 | 11.45 | 11.45 | 299,769 |
| 05 May 26 |
11.33000 +0.44 |
11.40 | 10.87 | 10.90 | 136,460 |
| 04 May 26 |
10.89000 +0.48 |
10.99 | 10.48 | 10.50 | 142,900 |
| 30 Apr 26 |
10.41000 -0.07 |
10.60 | 10.28 | 10.50 | 51,051 |
| 29 Apr 26 |
10.48000 +0.16 |
10.77 | 10.41 | 10.41 | 59,772 |
| 28 Apr 26 |
10.32000 -0.08 |
10.40 | 10.12 | 10.32 | 84,155 |
| 27 Apr 26 |
10.40000 -0.20 |
10.60 | 10.32 | 10.60 | 56,820 |
| 24 Apr 26 |
10.60000 -0.06 |
10.70 | 10.36 | 10.70 | 60,689 |
| 23 Apr 26 |
10.66000 -0.58 |
11.17 | 10.31 | 11.03 | 143,665 |
| 22 Apr 26 |
11.24000 +0.30 |
11.28 | 10.81 | 10.95 | 117,706 |
| 21 Apr 26 |
10.94000 +0.13 |
11.29 | 10.80 | 11.12 | 200,037 |
| 20 Apr 26 |
10.81000 +0.72 |
11.29 | 10.39 | 10.39 | 381,707 |
| 17 Apr 26 |
10.09000 +0.27 |
10.26 | 9.65 | 9.70 | 338,791 |
| 16 Apr 26 |
9.82000 +0.02 |
9.97 | 9.51 | 9.85 | 170,350 |
| 15 Apr 26 |
9.79500 +0.25 |
9.94 | 9.59 | 9.60 | 165,059 |
| 14 Apr 26 |
9.54500 +0.24 |
9.71 | 9.20 | 9.27 | 155,695 |
| 13 Apr 26 |
9.30500 +0.22 |
9.36 | 8.78 | 9.02 | 103,445 |
| 10 Apr 26 |
9.08500 +0.56 |
9.31 | 8.76 | 8.92 | 146,325 |
| 09 Apr 26 |
8.53000 -0.53 |
9.40 | 8.45 | 9.28 | 249,700 |
| 08 Apr 26 |
9.05500 -0.06 |
9.52 | 8.91 | 9.50 | 133,000 |
| 07 Apr 26 |
9.12000 -0.48 |
9.70 | 9.07 | 9.56 | 114,417 |
| 02 Apr 26 |
9.60000 +0.23 |
9.69 | 9.26 | 9.40 | 121,580 |
| 01 Apr 26 |
9.37500 +0.26 |
9.60 | 9.27 | 9.34 | 116,621 |
| 31 Mar 26 |
9.12000 -0.26 |
9.50 | 9.12 | 9.41 | 133,515 |
| 30 Mar 26 |
9.38000 +0.44 |
9.40 | 8.84 | 8.90 | 97,073 |
| 27 Mar 26 |
8.93500 -0.01 |
9.11 | 8.85 | 9.11 | 58,626 |
| 26 Mar 26 |
8.94500 +0.01 |
9.08 | 8.75 | 8.91 | 61,574 |
| 25 Mar 26 |
8.93000 +0.52 |
9.09 | 8.80 | 8.98 | 101,139 |
| 24 Mar 26 |
8.41000 -0.31 |
8.73 | 8.40 | 8.67 | 79,424 |
| 23 Mar 26 |
8.71500 +0.02 |
8.88 | 8.20 | 8.51 | 118,941 |
| 20 Mar 26 |
8.69500 -0.11 |
9.10 | 8.69 | 9.00 | 72,958 |
| 19 Mar 26 |
8.80500 -0.21 |
9.06 | 8.65 | 9.00 | 158,163 |
| 18 Mar 26 |
9.01500 -0.09 |
9.24 | 8.98 | 9.16 | 57,368 |
| 17 Mar 26 |
9.11000 -0.14 |
9.20 | 8.65 | 9.20 | 157,943 |
| 16 Mar 26 |
9.25000 +0.06 |
9.30 | 8.82 | 9.20 | 88,151 |
| 13 Mar 26 |
9.19500 +0.06 |
9.33 | 9.09 | 9.30 | 135,178 |
| 12 Mar 26 |
9.13000 +0.43 |
9.30 | 8.65 | 8.68 | 135,958 |
| 11 Mar 26 |
8.70000 -0.45 |
9.31 | 8.63 | 9.29 | 156,178 |
| 10 Mar 26 |
9.15500 +0.27 |
9.29 | 8.74 | 8.89 | 108,122 |
| 09 Mar 26 |
8.88500 -0.13 |
8.99 | 8.56 | 8.81 | 79,189 |
| 06 Mar 26 |
9.01000 +0.09 |
9.09 | 8.88 | 8.92 | 70,671 |
| 05 Mar 26 |
8.92000 -0.05 |
9.00 | 8.80 | 8.97 | 88,628 |
| 04 Mar 26 |
8.97000 +0.06 |
9.00 | 8.64 | 8.86 | 76,747 |
| 03 Mar 26 |
8.91000 -0.31 |
9.19 | 8.64 | 9.19 | 105,594 |
| 02 Mar 26 |
9.22000 -0.05 |
9.27 | 9.00 | 9.05 | 64,882 |
| 27 Feb 26 |
9.27000 +0.08 |
9.46 | 9.14 | 9.19 | 120,186 |
| 26 Feb 26 |
9.19500 +0.40 |
9.29 | 8.87 | 8.92 | 133,324 |
| 25 Feb 26 |
8.79000 -0.26 |
9.05 | 8.79 | 8.98 | 77,780 |
| 24 Feb 26 |
9.04500 +0.35 |
9.05 | 8.50 | 8.59 | 146,715 |
| 23 Feb 26 |
8.70000 -0.34 |
9.06 | 8.68 | 9.01 | 83,760 |
| 20 Feb 26 |
9.03500 +0.03 |
9.19 | 8.75 | 8.98 | 113,067 |
| 19 Feb 26 |
9.00500 +0.00 |
9.22 | 8.91 | 9.07 | 72,539 |
| 18 Feb 26 |
9.00500 +0.01 |
9.05 | 8.77 | 9.04 | 93,256 |
| 17 Feb 26 |
9.00000 +0.03 |
9.04 | 8.81 | 9.00 | 100,331 |
| 16 Feb 26 |
8.96500 -0.26 |
9.33 | 8.90 | 9.28 | 119,504 |
| 13 Feb 26 |
9.22500 -0.13 |
9.40 | 9.15 | 9.40 | 66,541 |
| 12 Feb 26 |
9.36000 +0.09 |
9.51 | 9.17 | 9.39 | 83,320 |
| 11 Feb 26 |
9.27000 -0.26 |
9.62 | 9.24 | 9.48 | 105,850 |
| 10 Feb 26 |
9.53500 +0.12 |
9.75 | 9.43 | 9.52 | 114,499 |
| 09 Feb 26 |
9.41500 +0.31 |
9.60 | 9.25 | 9.25 | 134,145 |
| 06 Feb 26 |
9.10000 -0.59 |
9.65 | 8.95 | 9.54 | 210,946 |
| 05 Feb 26 |
9.68500 -0.05 |
9.90 | 9.65 | 9.78 | 94,177 |
| 04 Feb 26 |
9.73500 +0.24 |
9.84 | 9.40 | 9.50 | 157,505 |
| 03 Feb 26 |
9.49500 -0.16 |
9.77 | 9.36 | 9.70 | 129,606 |
| 02 Feb 26 |
9.66000 -0.31 |
9.89 | 9.59 | 9.72 | 134,205 |
| 30 Jan 26 |
9.96500 -0.03 |
10.15 | 9.77 | 10.04 | 167,707 |
| 29 Jan 26 |
10.00000 -0.76 |
10.78 | 9.92 | 10.72 | 259,191 |
| 28 Jan 26 |
10.76000 +1.06 |
10.76 | 9.68 | 9.76 | 236,596 |
| 27 Jan 26 |
9.70500 -0.20 |
10.11 | 9.60 | 9.98 | 241,307 |
| 26 Jan 26 |
9.90500 +0.77 |
10.04 | 9.23 | 9.27 | 394,802 |
| 23 Jan 26 |
9.13500 +0.45 |
9.15 | 8.65 | 8.72 | 179,009 |
| 22 Jan 26 |
8.69000 -0.22 |
9.00 | 8.61 | 8.97 | 167,251 |
| 21 Jan 26 |
8.91000 -0.05 |
9.07 | 8.73 | 9.03 | 127,649 |
| 20 Jan 26 |
8.96000 -0.27 |
9.60 | 8.72 | 9.38 | 395,977 |
| 19 Jan 26 |
9.23000 +0.98 |
9.23 | 8.27 | 8.30 | 707,756 |
| 16 Jan 26 |
8.25000 +0.10 |
8.25 | 7.99 | 8.12 | 199,587 |
| 15 Jan 26 |
8.15000 +0.09 |
8.25 | 8.04 | 8.10 | 141,346 |
| 14 Jan 26 |
8.06500 -0.03 |
8.24 | 7.89 | 8.20 | 181,721 |
| 13 Jan 26 |
8.09500 +0.15 |
8.24 | 7.96 | 8.00 | 196,968 |
| 12 Jan 26 |
7.95000 +0.09 |
8.02 | 7.81 | 7.93 | 137,317 |
| 09 Jan 26 |
7.86000 +0.20 |
7.92 | 7.66 | 7.68 | 199,595 |
| 08 Jan 26 |
7.66000 +0.15 |
8.13 | 7.46 | 7.79 | 363,102 |
| 07 Jan 26 |
7.51000 +0.00 |
7.64 | 7.51 | 7.62 | 112,338 |
| 06 Jan 26 |
7.51000 -0.03 |
7.65 | 7.45 | 7.57 | 99,529 |
| 05 Jan 26 |
7.54000 +0.09 |
7.69 | 7.41 | 7.50 | 151,871 |
| 02 Jan 26 |
7.45000 +0.16 |
7.50 | 7.34 | 7.38 | 104,759 |
| 31 Dec 25 |
7.29000 +0.01 |
7.34 | 7.23 | 7.23 | 21,383 |
| 30 Dec 25 |
7.28500 +0.05 |
7.34 | 7.13 | 7.26 | 110,275 |
| 29 Dec 25 |
7.23000 -0.06 |
7.30 | 7.03 | 7.29 | 126,621 |
| 24 Dec 25 |
7.29000 +0.11 |
7.30 | 7.17 | 7.24 | 50,258 |
| 23 Dec 25 |
7.18000 +0.29 |
7.18 | 6.89 | 6.89 | 129,458 |
| 22 Dec 25 |
6.89000 +0.16 |
6.91 | 6.70 | 6.70 | 148,314 |
| 19 Dec 25 |
6.72500 -0.08 |
6.90 | 6.67 | 6.90 | 421,488 |
| 18 Dec 25 |
6.80000 -0.08 |
6.92 | 6.72 | 6.88 | 155,144 |
| 17 Dec 25 |
6.88000 +0.06 |
6.95 | 6.77 | 6.84 | 143,698 |
| 16 Dec 25 |
6.82000 -0.18 |
6.98 | 6.77 | 6.96 | 193,433 |
| 15 Dec 25 |
7.00000 -0.10 |
7.18 | 7.00 | 7.12 | 248,638 |
| 12 Dec 25 |
7.10000 -0.01 |
7.20 | 7.07 | 7.11 | 96,548 |
| 11 Dec 25 |
7.10500 -0.09 |
7.25 | 7.10 | 7.16 | 134,283 |
| 10 Dec 25 |
7.19500 +0.14 |
7.25 | 7.09 | 7.10 | 153,882 |
| 09 Dec 25 |
7.06000 +0.28 |
7.15 | 6.82 | 6.82 | 219,931 |
| 08 Dec 25 |
6.78000 -0.22 |
7.10 | 6.68 | 7.04 | 516,638 |
| 05 Dec 25 |
7.00000 -1.41 |
7.76 | 7.00 | 7.76 | 1,070,575 |
| 04 Dec 25 |
8.41500 +0.09 |
8.52 | 8.22 | 8.35 | 225,134 |
| 03 Dec 25 |
8.33000 -0.05 |
8.44 | 8.18 | 8.39 | 88,041 |
| 02 Dec 25 |
8.37500 +0.10 |
8.38 | 7.96 | 8.20 | 94,302 |
| 01 Dec 25 |
8.27500 -0.20 |
8.55 | 8.27 | 8.52 | 145,355 |
| 28 Nov 25 |
8.47000 -0.01 |
8.52 | 8.31 | 8.45 | 103,785 |
| 27 Nov 25 |
8.48500 -0.01 |
8.59 | 8.40 | 8.49 | 121,018 |
| 26 Nov 25 |
8.49000 +0.54 |
8.49 | 7.96 | 7.99 | 183,317 |
| 25 Nov 25 |
7.95000 +0.40 |
8.04 | 7.78 | 7.91 | 182,986 |
| 24 Nov 25 |
7.54500 -0.20 |
8.03 | 7.55 | 7.90 | 1,042,737 |
| 21 Nov 25 |
7.75000 +0.08 |
7.76 | 7.46 | 7.63 | 169,654 |
| 20 Nov 25 |
7.67000 +0.13 |
7.81 | 7.60 | 7.60 | 165,590 |
| 19 Nov 25 |
7.54000 -0.07 |
7.80 | 7.51 | 7.65 | 175,384 |
| 18 Nov 25 |
7.61500 +0.33 |
7.64 | 7.25 | 7.26 | 229,845 |
| 17 Nov 25 |
7.28500 -0.14 |
7.51 | 7.28 | 7.38 | 130,817 |
| 14 Nov 25 |
7.43000 -0.26 |
7.74 | 7.36 | 7.66 | 185,005 |
| 13 Nov 25 |
7.68500 -0.05 |
7.91 | 7.68 | 7.77 | 114,758 |
| 12 Nov 25 |
7.74000 +0.15 |
7.83 | 7.56 | 7.61 | 124,771 |
| 11 Nov 25 |
7.58500 -0.20 |
7.81 | 7.56 | 7.79 | 225,433 |
| 10 Nov 25 |
7.78500 +0.01 |
8.00 | 7.68 | 7.86 | 135,694 |
| 07 Nov 25 |
7.77000 +0.05 |
7.88 | 7.72 | 7.72 | 94,831 |
| 06 Nov 25 |
7.72000 -0.16 |
7.99 | 7.66 | 7.89 | 146,156 |
| 05 Nov 25 |
7.87500 -0.28 |
7.99 | 7.75 | 7.97 | 258,400 |
| 04 Nov 25 |
8.16000 -0.24 |
8.40 | 8.09 | 8.40 | 165,661 |
| 03 Nov 25 |
8.40500 +0.26 |
8.60 | 8.14 | 8.15 | 262,902 |
| 31 Oct 25 |
8.14000 +0.12 |
8.34 | 8.00 | 8.00 | 215,497 |
| 30 Oct 25 |
8.02500 +0.12 |
8.12 | 7.84 | 7.88 | 169,803 |
| 29 Oct 25 |
7.90500 -0.12 |
8.19 | 7.90 | 8.06 | 261,261 |
| 28 Oct 25 |
8.02500 -0.24 |
8.31 | 8.00 | 8.24 | 162,327 |
| 27 Oct 25 |
8.26000 +0.02 |
8.50 | 8.08 | 8.34 | 189,368 |
| 24 Oct 25 |
8.24000 +0.14 |
8.35 | 8.07 | 8.25 | 208,643 |
| 23 Oct 25 |
8.10500 -0.39 |
8.63 | 8.10 | 8.53 | 389,738 |
| 22 Oct 25 |
8.49000 -0.43 |
9.15 | 8.36 | 8.97 | 609,435 |
| 21 Oct 25 |
8.92000 -2.27 |
10.05 | 8.88 | 10.05 | 1,154,229 |
| 20 Oct 25 |
11.19000 +0.23 |
11.23 | 10.92 | 11.01 | 105,657 |
| 17 Oct 25 |
10.96000 -0.18 |
11.05 | 10.69 | 11.05 | 129,172 |
| 16 Oct 25 |
11.14000 -0.10 |
11.27 | 11.12 | 11.26 | 37,683 |
| 15 Oct 25 |
11.24000 +0.09 |
11.37 | 11.18 | 11.26 | 45,292 |
| 14 Oct 25 |
11.15000 -0.40 |
11.41 | 11.06 | 11.41 | 71,702 |
| 13 Oct 25 |
11.55000 -0.05 |
11.71 | 11.41 | 11.68 | 38,070 |
| 10 Oct 25 |
11.60000 -0.19 |
11.80 | 11.48 | 11.73 | 60,630 |
| 09 Oct 25 |
11.79000 +0.02 |
11.92 | 11.72 | 11.76 | 38,491 |
| 08 Oct 25 |
11.77000 -0.14 |
12.00 | 11.66 | 11.91 | 67,677 |
| 07 Oct 25 |
11.91000 -0.30 |
12.38 | 11.91 | 12.23 | 60,197 |
| 06 Oct 25 |
12.21000 -0.10 |
12.28 | 11.92 | 12.25 | 71,498 |
| 03 Oct 25 |
12.31000 +0.11 |
12.33 | 11.95 | 12.17 | 113,998 |
| 02 Oct 25 |
12.20000 +0.00 |
12.39 | 12.10 | 12.10 | 88,575 |
| 01 Oct 25 |
12.20000 -0.08 |
12.46 | 12.10 | 12.23 | 60,115 |
| 30 Sep 25 |
12.28000 -0.06 |
12.31 | 11.98 | 12.25 | 60,624 |
| 29 Sep 25 |
12.34000 +0.40 |
12.34 | 11.81 | 11.89 | 142,576 |
| 26 Sep 25 |
11.94000 -0.30 |
12.28 | 11.82 | 12.28 | 108,001 |
| 25 Sep 25 |
12.24000 -0.12 |
12.48 | 12.04 | 12.40 | 132,893 |
| 24 Sep 25 |
12.36000 -0.42 |
12.73 | 12.29 | 12.70 | 59,119 |
| 23 Sep 25 |
12.78000 -0.17 |
13.00 | 12.73 | 12.97 | 78,712 |
| 22 Sep 25 |
12.95000 -0.03 |
13.00 | 12.15 | 13.00 | 197,470 |
| 19 Sep 25 |
12.98000 +0.04 |
12.98 | 12.73 | 12.90 | 165,084 |
| 18 Sep 25 |
12.94000 +0.48 |
13.00 | 12.45 | 12.45 | 117,687 |
| 17 Sep 25 |
12.46000 +0.24 |
12.59 | 12.11 | 12.22 | 88,276 |
| 16 Sep 25 |
12.22000 +0.18 |
12.41 | 11.95 | 12.07 | 94,223 |
| 15 Sep 25 |
12.04000 +0.23 |
12.34 | 11.86 | 11.95 | 144,955 |
| 12 Sep 25 |
11.81000 +0.53 |
11.85 | 11.26 | 11.28 | 130,255 |
| 11 Sep 25 |
11.28000 +0.17 |
11.41 | 10.76 | 11.22 | 182,454 |
| 10 Sep 25 |
11.11000 +0.49 |
11.11 | 10.76 | 10.86 | 130,571 |
| 09 Sep 25 |
10.62000 +0.43 |
10.76 | 10.22 | 10.25 | 90,188 |
| 08 Sep 25 |
10.19000 -0.12 |
10.27 | 10.10 | 10.23 | 50,714 |
| 05 Sep 25 |
10.31000 +0.06 |
10.39 | 10.21 | 10.33 | 38,605 |
| 04 Sep 25 |
10.25000 +0.27 |
10.43 | 10.08 | 10.09 | 71,634 |
| 03 Sep 25 |
9.97500 -0.06 |
10.13 | 9.91 | 10.06 | 52,101 |
| 02 Sep 25 |
10.04000 -0.16 |
10.25 | 9.95 | 10.12 | 58,194 |
| 01 Sep 25 |
10.20000 +0.01 |
10.38 | 10.09 | 10.26 | 30,057 |
| 29 Aug 25 |
10.19000 -0.27 |
10.53 | 10.08 | 10.40 | 62,087 |
| 28 Aug 25 |
10.46000 +0.07 |
10.55 | 10.31 | 10.34 | 55,933 |
| 27 Aug 25 |
10.39000 -0.08 |
10.58 | 10.34 | 10.47 | 78,453 |
| 26 Aug 25 |
10.47000 -0.18 |
10.70 | 10.42 | 10.49 | 96,963 |
| 25 Aug 25 |
10.65000 +0.63 |
10.65 | 9.94 | 10.03 | 97,470 |
| 22 Aug 25 |
10.02000 +0.06 |
10.15 | 9.90 | 9.94 | 68,861 |
| 21 Aug 25 |
9.96000 -0.11 |
10.06 | 9.76 | 9.98 | 112,278 |
| 20 Aug 25 |
10.07000 -0.13 |
10.20 | 10.04 | 10.15 | 43,895 |
| 19 Aug 25 |
10.20000 +0.12 |
10.28 | 9.99 | 10.06 | 77,763 |
| 18 Aug 25 |
10.08000 -0.04 |
10.39 | 10.04 | 10.12 | 60,564 |
| 15 Aug 25 |
10.12000 +0.08 |
10.16 | 10.00 | 10.08 | 49,595 |
| 14 Aug 25 |
10.04000 -0.26 |
10.38 | 10.02 | 10.38 | 90,233 |
| 13 Aug 25 |
10.30000 +0.06 |
10.61 | 10.28 | 10.28 | 58,554 |
| 12 Aug 25 |
10.24000 -0.07 |
10.39 | 10.23 | 10.31 | 61,767 |
| 11 Aug 25 |
10.31000 -0.19 |
10.57 | 10.20 | 10.50 | 97,174 |
| 08 Aug 25 |
10.50000 -0.20 |
10.80 | 10.50 | 10.70 | 49,791 |
| 07 Aug 25 |
10.70000 +0.24 |
10.80 | 10.46 | 10.46 | 58,710 |
| 06 Aug 25 |
10.46000 +0.02 |
10.54 | 10.39 | 10.40 | 44,433 |
| 05 Aug 25 |
10.44000 +0.32 |
10.46 | 10.13 | 10.15 | 64,045 |
| 04 Aug 25 |
10.12000 -0.20 |
10.40 | 10.03 | 10.30 | 61,417 |
| 01 Aug 25 |
10.32000 -0.24 |
10.51 | 10.32 | 10.51 | 68,891 |
| 31 Jul 25 |
10.56000 -0.15 |
10.79 | 10.39 | 10.70 | 113,581 |
| 30 Jul 25 |
10.71000 -0.04 |
10.83 | 10.64 | 10.82 | 55,596 |
| 29 Jul 25 |
10.75000 -0.14 |
10.92 | 10.75 | 10.86 | 56,196 |
| 28 Jul 25 |
10.89000 -0.06 |
11.14 | 10.85 | 11.03 | 71,670 |
| 25 Jul 25 |
10.95000 +0.21 |
10.99 | 10.62 | 10.70 | 70,007 |
| 24 Jul 25 |
10.74000 -0.09 |
10.96 | 10.67 | 10.88 | 53,368 |
| 23 Jul 25 |
10.83000 -0.17 |
11.14 | 10.70 | 11.11 | 71,997 |
| 22 Jul 25 |
11.00000 -0.04 |
11.15 | 10.84 | 11.00 | 101,560 |
| 21 Jul 25 |
11.04000 -0.01 |
11.29 | 10.91 | 11.10 | 95,797 |
| 18 Jul 25 |
11.05000 +0.25 |
11.20 | 10.65 | 10.80 | 104,666 |
| 17 Jul 25 |
10.80000 +0.20 |
10.89 | 10.61 | 10.69 | 56,397 |
| 16 Jul 25 |
10.60000 +0.05 |
10.64 | 10.51 | 10.63 | 48,345 |
| 15 Jul 25 |
10.55000 +0.04 |
10.70 | 10.48 | 10.53 | 58,624 |
| 14 Jul 25 |
10.51000 -0.01 |
10.63 | 10.40 | 10.49 | 78,300 |
| 11 Jul 25 |
10.52000 -0.45 |
10.99 | 10.52 | 10.86 | 123,606 |
| 10 Jul 25 |
10.97000 +0.27 |
11.14 | 10.64 | 10.73 | 138,849 |
| 09 Jul 25 |
10.70000 +0.13 |
10.90 | 10.52 | 10.60 | 75,070 |
| 08 Jul 25 |
10.57000 -0.07 |
10.83 | 10.57 | 10.67 | 120,687 |
| 07 Jul 25 |
10.64000 -0.06 |
10.74 | 10.40 | 10.71 | 116,980 |
| 04 Jul 25 |
10.70000 +0.06 |
10.89 | 10.60 | 10.63 | 86,290 |
| 03 Jul 25 |
10.64000 +0.35 |
10.78 | 10.16 | 10.30 | 155,247 |
| 02 Jul 25 |
10.29000 -0.13 |
10.43 | 10.11 | 10.40 | 137,487 |
| 01 Jul 25 |
10.42000 -0.48 |
11.06 | 10.42 | 10.95 | 126,806 |
| 30 Jun 25 |
10.90000 -0.22 |
11.23 | 10.80 | 11.20 | 138,511 |
| 27 Jun 25 |
11.12000 +0.12 |
11.32 | 10.92 | 11.03 | 149,315 |
| 26 Jun 25 |
11.00000 -0.01 |
11.28 | 10.94 | 11.04 | 169,605 |
| 25 Jun 25 |
11.01000 -0.71 |
11.97 | 11.00 | 11.92 | 299,530 |
| 24 Jun 25 |
11.72000 -2.28 |
14.00 | 11.55 | 14.00 | 579,625 |
| 23 Jun 25 |
14.00000 +0.09 |
14.45 | 13.98 | 14.00 | 105,099 |
| 20 Jun 25 |
13.91000 -0.11 |
14.20 | 13.84 | 14.01 | 301,452 |
| 19 Jun 25 |
14.02000 -0.20 |
14.30 | 14.02 | 14.15 | 52,750 |
| 18 Jun 25 |
14.22000 +0.19 |
14.22 | 13.89 | 14.03 | 75,134 |
| 17 Jun 25 |
14.03000 -0.28 |
14.30 | 13.99 | 14.29 | 45,021 |
| 16 Jun 25 |
14.31000 +0.29 |
14.40 | 13.93 | 13.99 | 66,718 |
| 13 Jun 25 |
14.02000 -0.03 |
14.11 | 13.87 | 14.05 | 94,423 |
| 12 Jun 25 |
14.05000 -0.29 |
14.40 | 13.98 | 14.34 | 75,392 |
| 11 Jun 25 |
14.34000 +0.16 |
14.54 | 14.11 | 14.16 | 111,055 |
| 10 Jun 25 |
14.18000 +0.05 |
14.35 | 13.96 | 14.06 | 69,056 |
| 09 Jun 25 |
14.13000 -0.04 |
14.43 | 14.03 | 14.23 | 55,014 |
| 06 Jun 25 |
14.17000 -0.05 |
14.37 | 13.94 | 14.15 | 61,521 |
| 05 Jun 25 |
14.22000 +0.16 |
14.59 | 14.02 | 14.10 | 75,259 |
| 04 Jun 25 |
14.06000 +0.22 |
14.06 | 13.68 | 13.87 | 67,778 |
| 03 Jun 25 |
13.84000 +0.16 |
14.00 | 13.51 | 13.68 | 48,535 |
| 02 Jun 25 |
13.68000 -0.33 |
14.64 | 13.52 | 14.28 | 105,635 |
| 30 May 25 |
14.01000 -0.22 |
14.40 | 14.00 | 14.16 | 78,421 |
| 29 May 25 |
14.23000 +0.03 |
14.37 | 13.88 | 14.30 | 92,764 |
| 28 May 25 |
14.20000 -0.28 |
14.54 | 14.03 | 14.50 | 123,996 |
| 27 May 25 |
14.48000 +0.29 |
14.60 | 14.06 | 14.14 | 69,371 |
| 26 May 25 |
14.19000 -0.01 |
14.45 | 13.72 | 14.00 | 177,702 |
| 23 May 25 |
14.20000 +0.80 |
14.30 | 13.25 | 13.40 | 195,634 |
| 22 May 25 |
13.40000 +0.22 |
13.49 | 12.92 | 13.07 | 134,786 |
| 21 May 25 |
13.18000 +0.78 |
13.20 | 12.33 | 12.57 | 131,675 |
| 20 May 25 |
12.40000 +0.04 |
12.65 | 12.29 | 12.41 | 58,499 |
| 19 May 25 |
12.36000 -0.37 |
12.79 | 12.24 | 12.78 | 76,810 |
| 16 May 25 |
12.73000 +0.15 |
12.85 | 12.50 | 12.70 | 50,316 |
| 15 May 25 |
12.58000 +0.02 |
12.79 | 12.53 | 12.57 | 51,369 |
| 14 May 25 |
12.56000 +0.35 |
12.65 | 11.97 | 12.14 | 94,141 |
| 13 May 25 |
12.21000 -0.62 |
12.77 | 12.14 | 12.71 | 112,810 |
| 12 May 25 |
12.83000 -0.07 |
12.97 | 12.57 | 12.92 | 90,155 |
| 09 May 25 |
12.90000 +0.07 |
13.02 | 12.77 | 12.85 | 80,098 |
| 08 May 25 |
12.83000 +0.27 |
12.83 | 12.50 | 12.61 | 43,381 |
| 07 May 25 |
12.56000 -0.13 |
12.81 | 12.41 | 12.69 | 79,219 |
| 06 May 25 |
12.69000 +0.49 |
12.95 | 12.23 | 12.23 | 140,616 |
| 05 May 25 |
12.20000 +0.20 |
12.27 | 11.66 | 12.04 | 123,926 |
| 02 May 25 |
12.00000 +0.30 |
12.25 | 11.59 | 11.68 | 136,666 |
| 30 Apr 25 |
11.70000 -0.11 |
11.98 | 11.52 | 11.93 | 83,400 |
| 29 Apr 25 |
11.81000 -0.51 |
12.26 | 11.54 | 12.26 | 126,650 |
| 28 Apr 25 |
12.32000 +0.07 |
12.60 | 12.03 | 12.27 | 107,184 |
| 25 Apr 25 |
12.25000 +0.02 |
12.30 | 11.97 | 12.18 | 58,240 |
| 24 Apr 25 |
12.23000 +0.16 |
12.42 | 11.71 | 11.85 | 98,936 |
| 23 Apr 25 |
12.07000 -1.12 |
12.80 | 11.13 | 12.74 | 422,295 |
| 22 Apr 25 |
13.19000 +1.11 |
13.48 | 12.21 | 12.35 | 495,409 |
| 17 Apr 25 |
12.08000 +1.05 |
12.14 | 10.94 | 11.39 | 242,467 |
| 16 Apr 25 |
11.03000 -0.03 |
11.06 | 10.90 | 11.06 | 76,903 |
| 15 Apr 25 |
11.06000 +0.06 |
11.06 | 10.66 | 10.83 | 109,175 |
| 14 Apr 25 |
11.00000 +0.01 |
11.19 | 10.70 | 11.19 | 167,330 |
| 11 Apr 25 |
10.99000 +0.09 |
11.28 | 10.76 | 11.00 | 143,147 |
| 10 Apr 25 |
10.90000 -0.06 |
11.44 | 10.68 | 11.40 | 301,016 |
| 09 Apr 25 |
10.96000 -0.46 |
11.30 | 10.43 | 11.07 | 306,510 |
| 08 Apr 25 |
11.42000 +0.84 |
11.50 | 10.51 | 10.80 | 453,349 |
| 07 Apr 25 |
10.58000 -0.07 |
10.65 | 9.00 | 10.50 | 921,180 |
| 04 Apr 25 |
10.65000 +1.74 |
10.89 | 8.95 | 9.00 | 1,190,182 |
| 03 Apr 25 |
8.90500 +0.98 |
9.50 | 7.74 | 7.91 | 797,971 |
| 02 Apr 25 |
7.92500 +0.25 |
7.97 | 7.63 | 7.65 | 99,848 |
| 01 Apr 25 |
7.67500 +0.18 |
7.71 | 7.49 | 7.50 | 103,751 |
| 31 Mar 25 |
7.49500 +0.08 |
7.57 | 7.28 | 7.39 | 190,806 |
| 28 Mar 25 |
7.41500 -0.24 |
7.72 | 7.39 | 7.65 | 122,789 |
| 27 Mar 25 |
7.66000 +0.04 |
7.82 | 7.52 | 7.65 | 238,406 |
| 26 Mar 25 |
7.62000 +0.03 |
7.78 | 7.60 | 7.67 | 99,212 |
| 25 Mar 25 |
7.59000 -0.11 |
7.78 | 7.41 | 7.61 | 160,588 |
| 24 Mar 25 |
7.70000 +0.05 |
7.99 | 7.64 | 7.66 | 148,329 |
| 21 Mar 25 |
7.64500 -0.14 |
7.76 | 7.45 | 7.70 | 206,502 |
| 20 Mar 25 |
7.78500 +0.09 |
7.82 | 7.60 | 7.60 | 60,679 |
| 19 Mar 25 |
7.69500 +0.22 |
7.72 | 7.32 | 7.39 | 89,332 |
| 18 Mar 25 |
7.47500 -0.04 |
7.68 | 7.41 | 7.57 | 89,601 |
| 17 Mar 25 |
7.51500 -0.47 |
7.95 | 7.47 | 7.95 | 128,853 |
| 14 Mar 25 |
7.98000 +0.19 |
7.98 | 7.75 | 7.90 | 47,570 |
| 13 Mar 25 |
7.79000 -0.21 |
8.08 | 7.76 | 8.08 | 70,458 |
| 12 Mar 25 |
8.00000 -0.04 |
8.19 | 7.90 | 8.07 | 93,210 |
| 11 Mar 25 |
8.04000 +0.07 |
8.14 | 7.80 | 8.05 | 85,914 |
| 10 Mar 25 |
7.97000 +0.12 |
8.27 | 7.87 | 7.89 | 141,676 |
| 07 Mar 25 |
7.85000 +0.31 |
7.86 | 7.54 | 7.55 | 114,397 |
| 06 Mar 25 |
7.54000 +0.21 |
7.60 | 7.35 | 7.36 | 59,575 |
| 05 Mar 25 |
7.33000 +0.20 |
7.38 | 7.24 | 7.25 | 71,063 |
| 04 Mar 25 |
7.13000 -0.14 |
7.39 | 7.12 | 7.25 | 81,155 |
| 03 Mar 25 |
7.27500 -0.01 |
7.41 | 7.22 | 7.38 | 66,381 |
| 28 Feb 25 |
7.28000 -0.14 |
7.41 | 7.26 | 7.40 | 72,457 |
| 27 Feb 25 |
7.42000 -0.10 |
7.55 | 7.41 | 7.51 | 68,214 |
| 26 Feb 25 |
7.52000 -0.02 |
7.66 | 7.50 | 7.63 | 59,081 |
| 25 Feb 25 |
7.54000 -0.12 |
7.62 | 7.49 | 7.60 | 56,013 |
| 24 Feb 25 |
7.65500 +0.06 |
7.69 | 7.52 | 7.62 | 47,111 |
| 21 Feb 25 |
7.60000 +0.07 |
7.74 | 7.55 | 7.60 | 80,460 |
| 20 Feb 25 |
7.52500 -0.16 |
7.72 | 7.52 | 7.69 | 72,706 |
| 19 Feb 25 |
7.69000 -0.01 |
7.74 | 7.59 | 7.68 | 72,045 |
| 18 Feb 25 |
7.69500 -0.30 |
7.98 | 7.66 | 7.98 | 150,692 |
| 17 Feb 25 |
8.00000 -0.16 |
8.19 | 7.95 | 8.19 | 84,905 |
| 14 Feb 25 |
8.16000 -0.01 |
8.25 | 8.15 | 8.20 | 42,989 |
| 13 Feb 25 |
8.16500 -0.03 |
8.27 | 8.01 | 8.23 | 94,741 |
| 12 Feb 25 |
8.20000 +0.02 |
8.26 | 8.11 | 8.20 | 77,467 |
| 11 Feb 25 |
8.17500 -0.03 |
8.40 | 8.15 | 8.21 | 56,977 |
| 10 Feb 25 |
8.20500 +0.38 |
8.20 | 7.89 | 7.89 | 103,598 |
| 07 Feb 25 |
7.82500 -0.14 |
7.95 | 7.45 | 7.91 | 114,344 |
| 06 Feb 25 |
7.96500 -0.06 |
8.16 | 7.97 | 8.04 | 57,391 |
| 05 Feb 25 |
8.02500 -0.12 |
8.15 | 8.00 | 8.14 | 37,405 |
| 04 Feb 25 |
8.14000 +0.06 |
8.22 | 7.99 | 8.06 | 104,941 |
| 03 Feb 25 |
8.08000 -0.15 |
8.13 | 8.02 | 8.05 | 55,554 |
| 31 Jan 25 |
8.23000 +0.09 |
8.35 | 8.03 | 8.11 | 62,436 |
| 30 Jan 25 |
8.14000 +0.12 |
8.21 | 8.03 | 8.03 | 42,553 |
| 29 Jan 25 |
8.02500 -0.02 |
8.08 | 7.93 | 8.03 | 49,521 |
| 28 Jan 25 |
8.04000 -0.06 |
8.11 | 7.99 | 8.10 | 66,143 |
| 27 Jan 25 |
8.10500 -0.10 |
8.20 | 8.02 | 8.14 | 44,187 |
| 24 Jan 25 |
8.20000 -0.04 |
8.32 | 8.15 | 8.28 | 68,179 |
| 23 Jan 25 |
8.24000 +0.13 |
8.35 | 8.06 | 8.06 | 60,934 |
| 22 Jan 25 |
8.11500 -0.39 |
8.47 | 8.02 | 8.47 | 82,084 |
| 21 Jan 25 |
8.50000 +0.10 |
8.65 | 8.40 | 8.40 | 62,616 |
| 20 Jan 25 |
8.39500 +0.00 |
8.60 | 8.34 | 8.35 | 69,115 |
| 17 Jan 25 |
8.40000 +0.20 |
8.55 | 8.15 | 8.19 | 75,442 |
| 16 Jan 25 |
8.20000 +0.45 |
8.35 | 7.86 | 7.89 | 105,824 |
| 15 Jan 25 |
7.74500 -0.18 |
7.97 | 7.72 | 7.92 | 84,793 |
| 14 Jan 25 |
7.92000 +0.25 |
8.28 | 7.70 | 7.70 | 113,902 |
| 13 Jan 25 |
7.67000 -0.06 |
7.92 | 7.64 | 7.64 | 751,021 |
| 10 Jan 25 |
7.73000 -0.59 |
8.20 | 7.51 | 8.20 | 369,110 |
| 09 Jan 25 |
8.32500 +0.09 |
8.47 | 8.20 | 8.20 | 61,296 |
| 08 Jan 25 |
8.23500 -0.54 |
8.83 | 8.02 | 8.78 | 98,596 |
| 07 Jan 25 |
8.77500 -0.08 |
8.84 | 8.72 | 8.79 | 38,306 |
| 06 Jan 25 |
8.85000 +0.10 |
8.89 | 8.69 | 8.74 | 46,471 |
| 03 Jan 25 |
8.75000 +0.05 |
8.75 | 8.59 | 8.72 | 39,611 |
| 02 Jan 25 |
8.70500 -0.02 |
8.77 | 8.65 | 8.65 | 26,039 |
| 31 Dec 24 |
8.72500 +0.09 |
8.76 | 8.63 | 8.74 | 16,653 |
| 30 Dec 24 |
8.64000 -0.02 |
8.69 | 8.63 | 8.67 | 28,769 |
| 27 Dec 24 |
8.66500 +0.12 |
8.75 | 8.52 | 8.52 | 90,256 |
| 24 Dec 24 |
8.54500 +0.05 |
8.63 | 8.52 | 8.52 | 19,940 |
| 23 Dec 24 |
8.50000 +0.05 |
8.50 | 8.35 | 8.47 | 60,736 |
| 20 Dec 24 |
8.45500 -0.01 |
8.54 | 8.41 | 8.45 | 133,922 |
| 19 Dec 24 |
8.46000 +0.03 |
8.48 | 8.38 | 8.39 | 28,623 |
| 18 Dec 24 |
8.43000 +0.02 |
8.54 | 8.32 | 8.40 | 198,574 |
| 17 Dec 24 |
8.41500 +0.02 |
8.50 | 8.32 | 8.35 | 53,557 |
| 16 Dec 24 |
8.40000 +0.08 |
8.44 | 8.30 | 8.32 | 112,088 |
| 13 Dec 24 |
8.32000 -0.05 |
8.43 | 8.27 | 8.35 | 72,958 |
| 12 Dec 24 |
8.36500 -0.03 |
8.42 | 8.36 | 8.42 | 29,487 |
| 11 Dec 24 |
8.40000 -0.01 |
8.41 | 8.35 | 8.38 | 65,386 |
| 10 Dec 24 |
8.41000 +0.02 |
8.48 | 8.37 | 8.40 | 42,251 |
| 09 Dec 24 |
8.39000 -0.10 |
8.48 | 8.39 | 8.48 | 36,157 |
| 06 Dec 24 |
8.49500 -0.01 |
8.52 | 8.44 | 8.45 | 40,909 |
| 05 Dec 24 |
8.50000 +0.04 |
8.55 | 8.44 | 8.46 | 71,356 |
| 04 Dec 24 |
8.46000 +0.11 |
8.52 | 8.31 | 8.31 | 73,192 |
| 03 Dec 24 |
8.34500 +0.02 |
8.46 | 8.30 | 8.30 | 112,797 |
| 02 Dec 24 |
8.33000 -0.17 |
8.43 | 8.26 | 8.31 | 229,360 |
| 29 Nov 24 |
8.50000 +0.18 |
8.55 | 8.35 | 8.40 | 63,587 |
| 28 Nov 24 |
8.32500 +0.01 |
8.44 | 8.28 | 8.32 | 41,861 |
| 27 Nov 24 |
8.31500 -0.06 |
8.37 | 8.27 | 8.34 | 46,024 |
| 26 Nov 24 |
8.37500 +0.07 |
8.41 | 8.27 | 8.30 | 32,445 |
| 25 Nov 24 |
8.30000 -0.05 |
8.35 | 8.26 | 8.30 | 91,228 |
| 22 Nov 24 |
8.34500 +0.05 |
8.39 | 8.24 | 8.32 | 45,839 |
| 21 Nov 24 |
8.30000 -0.15 |
8.48 | 8.25 | 8.44 | 141,913 |
| 20 Nov 24 |
8.45500 -0.05 |
8.52 | 8.35 | 8.52 | 80,405 |
| 19 Nov 24 |
8.50000 +0.09 |
8.51 | 8.39 | 8.40 | 97,494 |
| 18 Nov 24 |
8.41000 -0.02 |
8.52 | 8.41 | 8.43 | 83,172 |
| 15 Nov 24 |
8.43000 -0.07 |
8.51 | 8.43 | 8.50 | 78,269 |
| 14 Nov 24 |
8.50500 +0.03 |
8.57 | 8.46 | 8.50 | 43,762 |
| 13 Nov 24 |
8.48000 -0.02 |
8.55 | 8.47 | 8.50 | 72,230 |
| 12 Nov 24 |
8.50000 -0.04 |
8.53 | 8.47 | 8.50 | 56,434 |
| 11 Nov 24 |
8.54000 -0.01 |
8.63 | 8.54 | 8.60 | 35,853 |
| 08 Nov 24 |
8.55000 -0.12 |
8.70 | 8.55 | 8.68 | 80,410 |
| 07 Nov 24 |
8.67000 +0.11 |
8.68 | 8.54 | 8.57 | 85,942 |
| 06 Nov 24 |
8.56000 -0.03 |
8.65 | 8.48 | 8.62 | 71,272 |
| 05 Nov 24 |
8.59000 +0.07 |
8.59 | 8.45 | 8.50 | 130,203 |
| 04 Nov 24 |
8.52000 -0.23 |
8.73 | 8.50 | 8.69 | 129,953 |
| 01 Nov 24 |
8.75000 +0.03 |
8.75 | 8.60 | 8.68 | 54,795 |
| 31 Oct 24 |
8.72000 +0.23 |
8.72 | 8.46 | 8.46 | 137,220 |
| 30 Oct 24 |
8.49500 -0.15 |
8.65 | 8.44 | 8.61 | 178,850 |
| 29 Oct 24 |
8.65000 +0.03 |
8.73 | 8.57 | 8.61 | 169,423 |
| 28 Oct 24 |
8.62000 -0.11 |
8.77 | 8.52 | 8.74 | 146,531 |
| 25 Oct 24 |
8.73500 +0.01 |
8.83 | 8.60 | 8.65 | 236,976 |
| 24 Oct 24 |
8.73000 +0.88 |
9.05 | 8.21 | 8.64 | 1,099,892 |
| 23 Oct 24 |
7.85000 +0.04 |
7.93 | 7.57 | 7.73 | 229,298 |
| 22 Oct 24 |
7.81000 +0.43 |
7.89 | 7.41 | 7.41 | 266,007 |
| 21 Oct 24 |
7.37500 +0.22 |
7.50 | 7.02 | 7.10 | 245,994 |
| 18 Oct 24 |
7.15500 +0.00 |
7.16 | 6.99 | 7.13 | 161,996 |
| 17 Oct 24 |
7.16000 +0.34 |
7.26 | 6.82 | 6.82 | 448,845 |
| 16 Oct 24 |
6.82500 +0.07 |
6.98 | 6.71 | 6.71 | 376,442 |
| 15 Oct 24 |
6.75000 -0.02 |
6.81 | 6.66 | 6.77 | 120,802 |
| 14 Oct 24 |
6.77000 +0.31 |
6.78 | 6.45 | 6.46 | 246,660 |
| 11 Oct 24 |
6.46000 -0.05 |
6.51 | 6.36 | 6.50 | 90,180 |
| 10 Oct 24 |
6.50500 -0.19 |
6.71 | 6.51 | 6.71 | 93,579 |
| 09 Oct 24 |
6.70000 +0.09 |
6.76 | 6.62 | 6.65 | 59,279 |
| 08 Oct 24 |
6.61000 -0.05 |
6.79 | 6.47 | 6.64 | 120,203 |
| 07 Oct 24 |
6.66000 +0.02 |
6.70 | 6.58 | 6.64 | 95,379 |
| 04 Oct 24 |
6.64000 +0.05 |
6.72 | 6.51 | 6.59 | 70,262 |
| 03 Oct 24 |
6.58500 -0.13 |
6.75 | 6.51 | 6.70 | 92,904 |
| 02 Oct 24 |
6.71500 -0.07 |
6.82 | 6.57 | 6.78 | 203,617 |
| 01 Oct 24 |
6.78500 -0.02 |
6.92 | 6.70 | 6.76 | 181,337 |
| 30 Sep 24 |
6.80000 +0.16 |
6.88 | 6.62 | 6.62 | 329,284 |
| 27 Sep 24 |
6.64000 -0.05 |
6.70 | 6.52 | 6.61 | 201,094 |
| 26 Sep 24 |
6.68500 +0.49 |
6.72 | 6.22 | 6.22 | 388,685 |
| 25 Sep 24 |
6.19500 +0.06 |
6.40 | 5.68 | 6.31 | 690,833 |
| 24 Sep 24 |
6.14000 +0.03 |
6.28 | 6.14 | 6.16 | 84,582 |
| 23 Sep 24 |
6.11500 +0.05 |
6.16 | 6.02 | 6.07 | 102,325 |
| 20 Sep 24 |
6.06000 -0.30 |
6.39 | 6.06 | 6.33 | 156,356 |
| 19 Sep 24 |
6.36000 +0.23 |
6.39 | 6.12 | 6.13 | 296,773 |
| 18 Sep 24 |
6.13000 -0.05 |
6.20 | 6.06 | 6.13 | 101,999 |
| 17 Sep 24 |
6.18000 +0.03 |
6.28 | 6.12 | 6.15 | 212,853 |
| 16 Sep 24 |
6.15000 -0.02 |
6.16 | 6.01 | 6.16 | 92,510 |
| 13 Sep 24 |
6.17000 +0.08 |
6.24 | 6.09 | 6.11 | 108,008 |
| 12 Sep 24 |
6.09500 +0.00 |
6.13 | 6.01 | 6.12 | 92,218 |
| 11 Sep 24 |
6.09500 +0.04 |
6.13 | 5.97 | 6.05 | 92,556 |
| 10 Sep 24 |
6.05000 +0.10 |
6.13 | 5.93 | 5.95 | 100,182 |
| 09 Sep 24 |
5.95500 +0.22 |
6.01 | 5.72 | 5.72 | 73,600 |
| 06 Sep 24 |
5.73500 +0.02 |
5.89 | 5.61 | 5.68 | 103,364 |
| 05 Sep 24 |
5.72000 +0.16 |
5.78 | 5.51 | 5.51 | 91,876 |
| 04 Sep 24 |
5.55500 +0.03 |
5.68 | 5.43 | 5.51 | 163,375 |
| 03 Sep 24 |
5.52000 -0.63 |
6.18 | 5.52 | 6.13 | 212,959 |
| 02 Sep 24 |
6.14500 -0.03 |
6.22 | 6.07 | 6.11 | 73,718 |
| 30 Aug 24 |
6.17000 +0.04 |
6.25 | 6.07 | 6.13 | 167,391 |
| 29 Aug 24 |
6.13000 +0.13 |
6.17 | 6.01 | 6.01 | 95,847 |
| 28 Aug 24 |
6.00500 -0.07 |
6.10 | 5.97 | 6.08 | 33,919 |
| 27 Aug 24 |
6.07500 +0.00 |
6.14 | 6.05 | 6.07 | 27,049 |
| 26 Aug 24 |
6.07000 -0.05 |
6.18 | 6.05 | 6.10 | 63,614 |
| 23 Aug 24 |
6.12000 +0.01 |
6.14 | 6.00 | 6.13 | 64,672 |
| 22 Aug 24 |
6.11000 +0.04 |
6.28 | 6.01 | 6.01 | 114,381 |
| 21 Aug 24 |
6.07500 +0.16 |
6.07 | 5.92 | 5.92 | 70,845 |
| 20 Aug 24 |
5.91000 -0.18 |
6.08 | 5.90 | 6.07 | 57,776 |
| 19 Aug 24 |
6.08500 +0.03 |
6.14 | 5.97 | 6.07 | 158,100 |
| 16 Aug 24 |
6.05000 +0.02 |
6.09 | 5.90 | 6.01 | 83,442 |
| 15 Aug 24 |
6.03000 +0.56 |
6.09 | 5.55 | 5.55 | 236,372 |
| 14 Aug 24 |
5.47000 -0.18 |
5.75 | 5.45 | 5.68 | 67,907 |
| 13 Aug 24 |
5.64500 +0.08 |
5.68 | 5.55 | 5.58 | 43,847 |
| 12 Aug 24 |
5.56500 +0.16 |
5.61 | 5.46 | 5.46 | 69,658 |
| 09 Aug 24 |
5.40500 +0.02 |
5.48 | 5.34 | 5.38 | 44,947 |
| 08 Aug 24 |
5.39000 -0.19 |
5.66 | 5.29 | 5.59 | 94,957 |
| 07 Aug 24 |
5.58000 +0.12 |
5.64 | 5.46 | 5.52 | 59,281 |
| 06 Aug 24 |
5.46000 +0.10 |
5.53 | 5.38 | 5.40 | 74,991 |
| 05 Aug 24 |
5.36500 -0.36 |
5.70 | 5.34 | 5.52 | 171,265 |
| 02 Aug 24 |
5.72000 -0.13 |
5.80 | 5.63 | 5.78 | 66,161 |
| 01 Aug 24 |
5.84500 -0.12 |
6.00 | 5.84 | 5.93 | 66,071 |
| 31 Jul 24 |
5.96000 +0.05 |
6.05 | 5.92 | 6.00 | 90,817 |
| 30 Jul 24 |
5.91000 +0.14 |
5.99 | 5.76 | 5.76 | 62,349 |
| 29 Jul 24 |
5.76500 -0.08 |
5.97 | 5.75 | 5.85 | 98,618 |
| 26 Jul 24 |
5.84500 +0.16 |
5.84 | 5.63 | 5.68 | 87,812 |
| 25 Jul 24 |
5.68000 +0.14 |
5.68 | 5.49 | 5.50 | 94,042 |
| 24 Jul 24 |
5.53500 -0.09 |
5.64 | 5.50 | 5.53 | 53,551 |
| 23 Jul 24 |
5.62500 -0.18 |
5.89 | 5.63 | 5.80 | 90,924 |
| 22 Jul 24 |
5.80500 +0.24 |
5.84 | 5.59 | 5.59 | 110,762 |
| 19 Jul 24 |
5.56000 -0.14 |
5.70 | 5.50 | 5.68 | 133,881 |
| 18 Jul 24 |
5.70000 +0.09 |
5.78 | 5.61 | 5.63 | 89,883 |
| 17 Jul 24 |
5.60500 +0.13 |
5.63 | 5.41 | 5.47 | 97,325 |
| 16 Jul 24 |
5.47500 -0.14 |
5.65 | 5.36 | 5.56 | 116,124 |
| 15 Jul 24 |
5.61500 -0.04 |
5.75 | 5.59 | 5.64 | 85,633 |
| 12 Jul 24 |
5.65000 +0.13 |
5.74 | 5.54 | 5.54 | 119,015 |
| 11 Jul 24 |
5.52000 -0.28 |
5.83 | 5.51 | 5.80 | 153,818 |
| 10 Jul 24 |
5.80000 +0.09 |
5.89 | 5.71 | 5.71 | 57,123 |
| 09 Jul 24 |
5.71000 -0.30 |
6.01 | 5.71 | 5.95 | 73,987 |
| 08 Jul 24 |
6.00500 +0.04 |
6.11 | 5.78 | 5.88 | 91,118 |
| 05 Jul 24 |
5.97000 -0.03 |
6.10 | 5.90 | 6.01 | 104,257 |
| 04 Jul 24 |
6.00000 +0.15 |
6.00 | 5.70 | 5.90 | 106,282 |
| 03 Jul 24 |
5.85000 +0.08 |
5.88 | 5.76 | 5.79 | 68,314 |
| 02 Jul 24 |
5.77000 -0.16 |
6.03 | 5.70 | 5.94 | 151,257 |
| 01 Jul 24 |
5.93000 +0.10 |
6.12 | 5.78 | 5.90 | 220,468 |
| 28 Jun 24 |
5.83000 -0.25 |
6.08 | 5.68 | 6.08 | 306,975 |
| 27 Jun 24 |
6.08000 +0.76 |
6.17 | 5.62 | 5.64 | 883,774 |
| 26 Jun 24 |
5.32500 +0.02 |
5.39 | 5.21 | 5.30 | 113,787 |
| 25 Jun 24 |
5.30000 -0.18 |
5.47 | 5.19 | 5.47 | 104,158 |
| 24 Jun 24 |
5.48000 -0.05 |
5.50 | 5.39 | 5.49 | 109,287 |
| 21 Jun 24 |
5.52500 +0.04 |
5.59 | 5.39 | 5.50 | 177,134 |
| 20 Jun 24 |
5.49000 +0.25 |
5.53 | 5.24 | 5.24 | 179,973 |
| 19 Jun 24 |
5.23500 +0.06 |
5.26 | 5.11 | 5.15 | 97,367 |
| 18 Jun 24 |
5.18000 +0.41 |
5.18 | 4.80 | 4.80 | 219,514 |
| 17 Jun 24 |
4.76800 +0.01 |
4.83 | 4.60 | 4.72 | 275,204 |
| 14 Jun 24 |
4.76200 -0.24 |
4.90 | 4.66 | 4.90 | 349,009 |
| 13 Jun 24 |
5.00500 -0.26 |
5.24 | 5.00 | 5.24 | 214,663 |
| 12 Jun 24 |
5.26500 +0.09 |
5.28 | 5.02 | 5.18 | 255,091 |
| 11 Jun 24 |
5.18000 -0.18 |
5.47 | 5.18 | 5.40 | 197,939 |
| 10 Jun 24 |
5.36000 -0.12 |
5.41 | 5.21 | 5.32 | 268,204 |
| 07 Jun 24 |
5.48000 +0.23 |
5.48 | 5.09 | 5.23 | 465,958 |
| 06 Jun 24 |
5.25000 +0.27 |
5.25 | 4.97 | 5.00 | 581,441 |
| 05 Jun 24 |
4.97800 +0.33 |
5.00 | 4.70 | 4.74 | 618,875 |
| 04 Jun 24 |
4.65000 -0.07 |
4.80 | 4.57 | 4.75 | 448,923 |
| 03 Jun 24 |
4.72400 +0.19 |
4.92 | 4.60 | 4.68 | 1,204,771 |
| 31 May 24 |
4.53800 -0.56 |
5.14 | 4.43 | 5.07 | 1,895,420 |
| 30 May 24 |
5.10000 -0.87 |
5.79 | 4.95 | 5.76 | 2,134,008 |
| 29 May 24 |
5.97000 -0.05 |
6.01 | 5.88 | 6.01 | 410,601 |
| 28 May 24 |
6.02000 -0.11 |
6.24 | 6.02 | 6.18 | 192,796 |
| 27 May 24 |
6.13000 +0.08 |
6.20 | 6.05 | 6.05 | 153,804 |
| 24 May 24 |
6.05000 -0.02 |
6.14 | 5.97 | 6.05 | 224,409 |
| 23 May 24 |
6.07000 -0.12 |
6.21 | 6.00 | 6.18 | 264,359 |
| 22 May 24 |
6.19000 -0.09 |
6.26 | 6.17 | 6.25 | 175,647 |
| 21 May 24 |
6.28500 -0.18 |
6.50 | 6.28 | 6.50 | 299,713 |
| 20 May 24 |
6.47000 -0.07 |
6.64 | 6.47 | 6.50 | 139,458 |
| 17 May 24 |
6.54000 +0.04 |
6.58 | 6.47 | 6.53 | 219,469 |
| 16 May 24 |
6.50000 +0.09 |
6.54 | 6.26 | 6.40 | 439,581 |
| 15 May 24 |
6.40500 +0.01 |
6.55 | 6.38 | 6.40 | 316,556 |
| 14 May 24 |
6.40000 +0.08 |
6.52 | 6.31 | 6.36 | 398,946 |
| 13 May 24 |
6.32000 +0.19 |
6.40 | 6.13 | 6.13 | 245,856 |
| 10 May 24 |
6.13000 +0.06 |
6.24 | 6.11 | 6.12 | 219,081 |
| 09 May 24 |
6.07000 +0.00 |
6.15 | 6.00 | 6.09 | 221,279 |
| 08 May 24 |
6.07500 -0.14 |
6.34 | 6.05 | 6.23 | 301,369 |
| 07 May 24 |
6.22000 -0.23 |
6.51 | 6.22 | 6.50 | 374,315 |
| 06 May 24 |
6.45000 -0.14 |
6.66 | 6.40 | 6.66 | 257,855 |
| 03 May 24 |
6.59000 +0.09 |
6.74 | 6.50 | 6.50 | 185,920 |
| 02 May 24 |
6.50000 -0.18 |
6.75 | 6.34 | 6.68 | 632,227 |
| 30 Apr 24 |
6.67500 +0.08 |
6.86 | 6.57 | 6.63 | 436,562 |
| 29 Apr 24 |
6.60000 -0.01 |
6.78 | 6.49 | 6.77 | 257,046 |
| 26 Apr 24 |
6.61000 -0.07 |
6.82 | 6.48 | 6.79 | 283,687 |
| 25 Apr 24 |
6.67500 -0.32 |
7.22 | 6.66 | 7.04 | 410,005 |
| 24 Apr 24 |
7.00000 -0.70 |
7.74 | 6.89 | 7.74 | 737,864 |
| 23 Apr 24 |
7.70000 -1.65 |
9.05 | 7.53 | 8.98 | 808,327 |
| 22 Apr 24 |
9.34500 +0.00 |
9.45 | 9.28 | 9.39 | 44,315 |
| 19 Apr 24 |
9.34500 -0.06 |
9.45 | 9.27 | 9.31 | 77,616 |
| 18 Apr 24 |
9.41000 -0.22 |
9.63 | 9.27 | 9.63 | 86,052 |
| 17 Apr 24 |
9.63000 +0.01 |
9.81 | 9.56 | 9.60 | 75,529 |
| 16 Apr 24 |
9.62500 -0.05 |
9.72 | 9.48 | 9.64 | 89,681 |
| 15 Apr 24 |
9.67000 -0.23 |
9.99 | 9.66 | 9.90 | 69,617 |
| 12 Apr 24 |
9.90500 -0.32 |
10.39 | 9.82 | 10.36 | 105,692 |
| 11 Apr 24 |
10.23000 +0.04 |
10.50 | 10.08 | 10.24 | 101,021 |
| 10 Apr 24 |
10.19000 -0.30 |
10.70 | 10.19 | 10.55 | 93,367 |
| 09 Apr 24 |
10.49000 -0.30 |
10.79 | 10.46 | 10.79 | 82,889 |
| 08 Apr 24 |
10.79000 -0.19 |
11.06 | 10.64 | 10.94 | 113,297 |
| 05 Apr 24 |
10.98000 -0.20 |
11.28 | 10.78 | 11.00 | 212,745 |
| 04 Apr 24 |
11.18000 +0.58 |
11.18 | 10.49 | 10.63 | 161,043 |
| 03 Apr 24 |
10.60000 +0.11 |
10.65 | 10.37 | 10.48 | 93,817 |
| 02 Apr 24 |
10.49000 +0.81 |
10.58 | 9.70 | 9.70 | 181,333 |
| 28 Mar 24 |
9.68000 +0.01 |
9.69 | 9.40 | 9.65 | 66,384 |
| 27 Mar 24 |
9.67500 -0.05 |
9.82 | 9.60 | 9.73 | 33,925 |
| 26 Mar 24 |
9.72000 +0.00 |
9.84 | 9.70 | 9.74 | 36,768 |
| 25 Mar 24 |
9.72000 +0.05 |
9.80 | 9.64 | 9.68 | 45,078 |
| 22 Mar 24 |
9.67500 -0.05 |
9.80 | 9.60 | 9.60 | 62,335 |
| 21 Mar 24 |
9.72000 +0.30 |
9.74 | 9.20 | 9.50 | 115,828 |
| 20 Mar 24 |
9.42500 -0.61 |
10.00 | 9.26 | 10.00 | 143,871 |
| 19 Mar 24 |
10.04000 +0.04 |
10.08 | 9.87 | 10.08 | 46,804 |
| 18 Mar 24 |
10.00000 +0.03 |
10.25 | 10.00 | 10.10 | 55,289 |
| 15 Mar 24 |
9.96500 -0.28 |
10.30 | 9.97 | 10.30 | 84,125 |
| 14 Mar 24 |
10.25000 +0.20 |
10.38 | 10.05 | 10.05 | 83,891 |
| 13 Mar 24 |
10.05000 +0.19 |
10.12 | 9.85 | 9.94 | 58,170 |
| 12 Mar 24 |
9.86500 +0.14 |
9.98 | 9.53 | 9.75 | 50,025 |
| 11 Mar 24 |
9.72000 -0.14 |
10.23 | 9.69 | 10.02 | 93,285 |
| 08 Mar 24 |
9.86500 -0.14 |
10.05 | 9.81 | 9.95 | 53,488 |
| 07 Mar 24 |
10.00000 -0.12 |
10.14 | 9.94 | 10.06 | 47,731 |
| 06 Mar 24 |
10.12000 +0.32 |
10.19 | 9.76 | 9.81 | 89,660 |
| 05 Mar 24 |
9.80000 +0.20 |
9.90 | 9.45 | 9.56 | 94,372 |
| 04 Mar 24 |
9.60000 +0.14 |
10.27 | 9.59 | 9.80 | 245,560 |
| 01 Mar 24 |
9.46000 -0.04 |
9.61 | 9.40 | 9.61 | 38,693 |
| 29 Feb 24 |
9.50000 +0.20 |
9.69 | 9.37 | 9.38 | 74,476 |
| 28 Feb 24 |
9.29500 +0.14 |
9.39 | 8.98 | 9.10 | 55,426 |
| 27 Feb 24 |
9.15500 +0.19 |
9.23 | 8.78 | 8.93 | 94,704 |
| 26 Feb 24 |
8.96000 -0.18 |
9.20 | 8.85 | 9.10 | 56,871 |
| 23 Feb 24 |
9.14000 +0.12 |
9.22 | 8.90 | 9.06 | 42,300 |
| 22 Feb 24 |
9.02000 -0.07 |
9.32 | 9.01 | 9.22 | 47,179 |
| 21 Feb 24 |
9.09000 -0.27 |
9.44 | 9.09 | 9.36 | 61,166 |
| 20 Feb 24 |
9.36000 -0.36 |
9.70 | 9.24 | 9.65 | 57,539 |
| 19 Feb 24 |
9.71500 -0.08 |
9.82 | 9.61 | 9.80 | 42,264 |
| 16 Feb 24 |
9.79500 +0.32 |
9.85 | 9.55 | 9.58 | 72,387 |
| 15 Feb 24 |
9.48000 +0.24 |
9.49 | 9.23 | 9.25 | 39,227 |
| 14 Feb 24 |
9.23500 +0.14 |
9.27 | 8.94 | 9.10 | 63,359 |
| 13 Feb 24 |
9.09500 -0.10 |
9.24 | 8.81 | 9.02 | 102,062 |
| 12 Feb 24 |
9.20000 -0.28 |
9.98 | 9.20 | 9.51 | 143,588 |
| 09 Feb 24 |
9.47500 +0.03 |
9.56 | 9.34 | 9.45 | 39,198 |
| 08 Feb 24 |
9.45000 +0.13 |
9.56 | 9.28 | 9.30 | 39,870 |
| 07 Feb 24 |
9.32000 -0.08 |
9.45 | 9.15 | 9.37 | 64,107 |
| 06 Feb 24 |
9.39500 -0.19 |
9.65 | 9.27 | 9.65 | 62,235 |
| 05 Feb 24 |
9.59000 +0.03 |
9.76 | 9.55 | 9.55 | 66,033 |
| 02 Feb 24 |
9.55500 -0.21 |
9.94 | 9.49 | 9.86 | 56,869 |
| 01 Feb 24 |
9.76500 -0.18 |
9.95 | 9.71 | 9.90 | 53,671 |
| 31 Jan 24 |
9.94500 +0.13 |
9.99 | 9.72 | 9.86 | 78,917 |
| 30 Jan 24 |
9.82000 -0.44 |
10.46 | 9.77 | 10.37 | 91,562 |
| 29 Jan 24 |
10.26000 +0.17 |
10.30 | 9.56 | 10.10 | 194,570 |
| 26 Jan 24 |
10.09000 +0.33 |
10.09 | 9.70 | 9.70 | 96,781 |
| 25 Jan 24 |
9.76000 +0.07 |
9.77 | 9.57 | 9.70 | 46,916 |
| 24 Jan 24 |
9.68500 +0.20 |
9.86 | 9.57 | 9.65 | 67,183 |
| 23 Jan 24 |
9.48500 +0.00 |
9.66 | 9.45 | 9.50 | 68,522 |
| 22 Jan 24 |
9.48500 +0.05 |
9.66 | 9.21 | 9.40 | 85,019 |
| 19 Jan 24 |
9.43000 -0.26 |
9.70 | 9.36 | 9.70 | 55,786 |
| 18 Jan 24 |
9.69000 -0.26 |
10.27 | 9.57 | 10.02 | 162,151 |
| 17 Jan 24 |
9.95000 +0.51 |
10.19 | 9.37 | 9.50 | 254,860 |
| 16 Jan 24 |
9.44000 +0.55 |
9.50 | 8.63 | 8.75 | 150,510 |
| 15 Jan 24 |
8.88500 +0.03 |
8.98 | 8.75 | 8.98 | 114,458 |
| 12 Jan 24 |
8.85000 +0.28 |
9.10 | 8.64 | 8.64 | 144,702 |
| 11 Jan 24 |
8.57000 +0.17 |
8.65 | 8.34 | 8.59 | 70,366 |
| 10 Jan 24 |
8.40000 -0.14 |
8.59 | 8.40 | 8.50 | 46,244 |
| 09 Jan 24 |
8.53500 -0.03 |
8.63 | 8.43 | 8.55 | 23,858 |
| 08 Jan 24 |
8.56000 +0.23 |
8.59 | 8.19 | 8.19 | 54,224 |
| 05 Jan 24 |
8.33000 -0.05 |
8.44 | 8.19 | 8.36 | 36,661 |
| 04 Jan 24 |
8.37500 +0.03 |
8.42 | 8.26 | 8.26 | 35,382 |
| 03 Jan 24 |
8.34000 -0.16 |
8.55 | 8.07 | 8.45 | 100,826 |
| 02 Jan 24 |
8.50000 -0.11 |
8.90 | 8.48 | 8.70 | 57,855 |
| 29 Dec 23 |
8.61500 -0.03 |
8.78 | 8.59 | 8.59 | 34,754 |
| 28 Dec 23 |
8.65000 -0.06 |
8.75 | 8.52 | 8.70 | 42,306 |
| 27 Dec 23 |
8.70500 +0.26 |
8.78 | 8.42 | 8.44 | 61,163 |
| 22 Dec 23 |
8.44500 +0.12 |
8.50 | 8.24 | 8.31 | 53,112 |
| 21 Dec 23 |
8.32500 -0.10 |
8.39 | 8.23 | 8.30 | 40,125 |
| 20 Dec 23 |
8.42500 +0.14 |
8.43 | 8.20 | 8.20 | 87,178 |
| 19 Dec 23 |
8.28500 +0.03 |
8.40 | 8.09 | 8.17 | 78,987 |
| 18 Dec 23 |
8.25500 -0.41 |
8.65 | 8.23 | 8.55 | 95,333 |
| 15 Dec 23 |
8.67000 -0.01 |
8.94 | 8.67 | 8.81 | 265,806 |
| 14 Dec 23 |
8.68000 +0.34 |
8.85 | 8.54 | 8.54 | 79,376 |
| 13 Dec 23 |
8.34000 -0.13 |
8.50 | 8.18 | 8.50 | 52,851 |
| 12 Dec 23 |
8.46500 -0.23 |
8.77 | 8.39 | 8.75 | 65,305 |
| 11 Dec 23 |
8.69500 -0.14 |
8.81 | 8.57 | 8.81 | 48,066 |
| 08 Dec 23 |
8.83000 +0.23 |
9.12 | 8.61 | 8.61 | 108,788 |
| 07 Dec 23 |
8.60000 +0.20 |
8.60 | 8.23 | 8.31 | 50,440 |
| 06 Dec 23 |
8.40500 +0.33 |
8.47 | 7.99 | 8.07 | 59,751 |
| 05 Dec 23 |
8.07500 -0.07 |
8.28 | 8.05 | 8.12 | 34,403 |
| 04 Dec 23 |
8.14000 -0.41 |
8.67 | 8.13 | 8.52 | 56,418 |
| 01 Dec 23 |
8.55000 -0.27 |
8.85 | 8.53 | 8.85 | 67,075 |
| 30 Nov 23 |
8.82000 +0.00 |
8.93 | 8.64 | 8.85 | 159,584 |
| 29 Nov 23 |
8.82000 +0.42 |
8.94 | 8.43 | 8.43 | 84,487 |
| 28 Nov 23 |
8.40000 -0.06 |
8.45 | 8.20 | 8.45 | 92,107 |
| 27 Nov 23 |
8.46000 +0.08 |
8.69 | 8.38 | 8.39 | 102,027 |
| 24 Nov 23 |
8.38000 +0.37 |
8.38 | 7.95 | 8.00 | 64,139 |
| 23 Nov 23 |
8.01000 -0.01 |
8.02 | 7.90 | 8.00 | 58,147 |
| 22 Nov 23 |
8.01500 +0.28 |
8.04 | 7.70 | 7.71 | 76,970 |
| 21 Nov 23 |
7.73500 -0.11 |
7.91 | 7.66 | 7.85 | 72,775 |
| 20 Nov 23 |
7.84500 +0.29 |
7.85 | 7.59 | 7.59 | 101,373 |
| 17 Nov 23 |
7.55500 +0.17 |
7.65 | 7.35 | 7.39 | 34,524 |
| 16 Nov 23 |
7.38500 -0.19 |
7.65 | 7.28 | 7.65 | 49,753 |
| 15 Nov 23 |
7.58000 +0.08 |
7.72 | 7.43 | 7.51 | 63,825 |
| 14 Nov 23 |
7.50000 +0.32 |
7.51 | 7.10 | 7.18 | 80,484 |
| 13 Nov 23 |
7.17500 -0.05 |
7.26 | 7.06 | 7.23 | 48,367 |
| 10 Nov 23 |
7.23000 -0.28 |
7.43 | 7.07 | 7.43 | 84,673 |
| 09 Nov 23 |
7.50500 +0.27 |
7.57 | 7.05 | 7.16 | 132,709 |
| 08 Nov 23 |
7.24000 +0.36 |
7.28 | 6.82 | 6.90 | 96,455 |
| 07 Nov 23 |
6.87500 +0.14 |
6.90 | 6.68 | 6.71 | 62,254 |
| 06 Nov 23 |
6.73000 -0.09 |
6.96 | 6.70 | 6.86 | 58,206 |
| 03 Nov 23 |
6.82500 +0.30 |
6.88 | 6.52 | 6.62 | 103,856 |
| 02 Nov 23 |
6.52500 +0.05 |
6.69 | 6.47 | 6.50 | 77,416 |
| 01 Nov 23 |
6.47500 -0.25 |
6.70 | 6.45 | 6.70 | 50,745 |
| 31 Oct 23 |
6.72500 +0.32 |
6.77 | 6.36 | 6.41 | 99,826 |
| 30 Oct 23 |
6.40500 -0.55 |
7.02 | 6.33 | 7.00 | 156,805 |
| 27 Oct 23 |
6.96000 +0.41 |
7.09 | 6.44 | 6.55 | 112,793 |
| 26 Oct 23 |
6.54500 -0.35 |
6.99 | 6.05 | 6.99 | 179,995 |
| 25 Oct 23 |
6.89500 +0.05 |
7.38 | 5.86 | 7.02 | 395,826 |
| 24 Oct 23 |
6.84000 -0.01 |
6.99 | 6.64 | 6.82 | 115,243 |
| 23 Oct 23 |
6.85000 -0.18 |
7.05 | 6.76 | 7.05 | 70,064 |
| 20 Oct 23 |
7.03500 -0.06 |
7.07 | 6.91 | 7.05 | 56,928 |
| 19 Oct 23 |
7.09000 -0.15 |
7.22 | 7.05 | 7.21 | 98,988 |
| 18 Oct 23 |
7.24000 -0.22 |
7.47 | 7.24 | 7.47 | 41,807 |
| 17 Oct 23 |
7.46000 +0.02 |
7.62 | 7.44 | 7.50 | 34,182 |
| 16 Oct 23 |
7.44000 +0.24 |
7.45 | 7.12 | 7.20 | 47,568 |
| 13 Oct 23 |
7.20000 -0.17 |
7.36 | 7.02 | 7.34 | 73,260 |
| 12 Oct 23 |
7.37000 -0.38 |
7.79 | 7.37 | 7.75 | 47,194 |
| 11 Oct 23 |
7.75000 +0.05 |
7.93 | 7.70 | 7.77 | 30,416 |
| 10 Oct 23 |
7.69500 +0.16 |
7.84 | 7.63 | 7.63 | 38,557 |
| 09 Oct 23 |
7.53000 +0.03 |
7.64 | 7.43 | 7.51 | 39,794 |
| 06 Oct 23 |
7.50000 +0.16 |
7.55 | 7.32 | 7.40 | 77,794 |
| 05 Oct 23 |
7.33500 -0.27 |
7.53 | 7.05 | 7.53 | 113,795 |
| 04 Oct 23 |
7.60500 -0.71 |
8.32 | 7.61 | 8.15 | 105,322 |
| 03 Oct 23 |
8.32000 -0.17 |
8.43 | 8.23 | 8.40 | 82,556 |
| 02 Oct 23 |
8.49000 -0.11 |
8.80 | 8.40 | 8.65 | 39,348 |
| 29 Sep 23 |
8.60000 +0.10 |
8.91 | 8.51 | 8.52 | 76,768 |
| 28 Sep 23 |
8.50000 +0.22 |
8.51 | 8.30 | 8.37 | 24,867 |
| 27 Sep 23 |
8.28500 -0.28 |
8.56 | 8.20 | 8.54 | 60,795 |
| 26 Sep 23 |
8.56500 -0.06 |
8.70 | 8.54 | 8.70 | 25,459 |
| 25 Sep 23 |
8.62000 -0.13 |
8.78 | 8.52 | 8.74 | 70,432 |
| 22 Sep 23 |
8.74500 -0.11 |
8.84 | 8.73 | 8.84 | 25,158 |
| 21 Sep 23 |
8.85000 -0.03 |
8.96 | 8.69 | 8.81 | 37,844 |
| 20 Sep 23 |
8.88500 +0.16 |
8.94 | 8.70 | 8.70 | 25,029 |
| 19 Sep 23 |
8.73000 -0.20 |
8.93 | 8.70 | 8.90 | 40,583 |
| 18 Sep 23 |
8.92500 -0.14 |
9.10 | 8.87 | 9.06 | 63,489 |
| 15 Sep 23 |
9.06000 -0.07 |
9.40 | 9.02 | 9.12 | 29,863 |
| 14 Sep 23 |
9.13000 -0.02 |
9.30 | 9.04 | 9.10 | 23,393 |
| 13 Sep 23 |
9.15000 -0.09 |
9.35 | 9.05 | 9.35 | 49,601 |
| 12 Sep 23 |
9.24000 -0.04 |
9.31 | 9.22 | 9.31 | 15,032 |
| 11 Sep 23 |
9.28000 +0.09 |
9.41 | 9.15 | 9.20 | 29,009 |
| 08 Sep 23 |
9.19500 +0.09 |
9.23 | 9.05 | 9.09 | 25,849 |
| 07 Sep 23 |
9.10000 +0.00 |
9.27 | 9.01 | 9.12 | 28,925 |
| 06 Sep 23 |
9.10000 -0.07 |
9.22 | 9.03 | 9.10 | 19,908 |
| 05 Sep 23 |
9.17000 -0.06 |
9.24 | 9.11 | 9.20 | 18,910 |
| 04 Sep 23 |
9.23500 -0.07 |
9.35 | 9.21 | 9.31 | 20,667 |
| 01 Sep 23 |
9.30000 -0.09 |
9.48 | 9.23 | 9.43 | 27,575 |
| 31 Aug 23 |
9.38500 +0.24 |
9.43 | 9.16 | 9.16 | 64,645 |
| 30 Aug 23 |
9.15000 -0.12 |
9.34 | 9.10 | 9.31 | 22,543 |
| 29 Aug 23 |
9.27000 +0.24 |
9.48 | 9.18 | 9.40 | 51,313 |
| 28 Aug 23 |
9.03500 +0.10 |
9.08 | 8.95 | 9.00 | 17,016 |
| 25 Aug 23 |
8.93500 -0.09 |
9.10 | 8.91 | 9.10 | 29,663 |
| 24 Aug 23 |
9.02500 -0.10 |
9.31 | 8.98 | 9.15 | 36,887 |
| 23 Aug 23 |
9.12000 -0.15 |
9.28 | 9.06 | 9.27 | 23,260 |
| 22 Aug 23 |
9.27500 +0.14 |
9.48 | 9.23 | 9.31 | 28,365 |
| 21 Aug 23 |
9.13500 +0.11 |
9.37 | 8.93 | 9.06 | 31,723 |
| 18 Aug 23 |
9.02000 -0.16 |
9.19 | 8.85 | 9.17 | 59,105 |
| 17 Aug 23 |
9.18000 -0.40 |
9.61 | 9.16 | 9.61 | 29,612 |
| 16 Aug 23 |
9.58000 +0.18 |
9.68 | 9.33 | 9.50 | 38,394 |
| 15 Aug 23 |
9.39500 -0.13 |
9.60 | 9.37 | 9.55 | 23,007 |
| 14 Aug 23 |
9.52500 -0.60 |
10.07 | 9.25 | 10.01 | 87,725 |
| 11 Aug 23 |
10.12000 -0.05 |
10.25 | 10.07 | 10.15 | 19,662 |
| 10 Aug 23 |
10.17000 +0.03 |
10.26 | 10.02 | 10.26 | 33,449 |
| 09 Aug 23 |
10.14000 -0.12 |
10.39 | 10.14 | 10.28 | 51,868 |
| 08 Aug 23 |
10.26000 -0.02 |
10.28 | 10.11 | 10.25 | 34,927 |
| 07 Aug 23 |
10.28000 +0.06 |
10.37 | 10.17 | 10.17 | 52,860 |
| 04 Aug 23 |
10.22000 +0.26 |
10.23 | 9.98 | 10.10 | 26,557 |
| 03 Aug 23 |
9.96500 -0.14 |
10.17 | 9.89 | 10.05 | 69,933 |
| 02 Aug 23 |
10.11000 -0.16 |
10.21 | 10.01 | 10.21 | 51,340 |
| 01 Aug 23 |
10.27000 +0.01 |
10.32 | 10.11 | 10.11 | 29,404 |
| 31 Jul 23 |
10.26000 +0.02 |
10.45 | 10.10 | 10.44 | 55,099 |
| 28 Jul 23 |
10.24000 -0.03 |
10.27 | 10.01 | 10.10 | 41,852 |
| 27 Jul 23 |
10.27000 +0.44 |
10.32 | 9.75 | 9.82 | 123,104 |
| 26 Jul 23 |
9.83000 +0.33 |
9.83 | 9.38 | 9.45 | 63,151 |
| 25 Jul 23 |
9.50000 +0.13 |
9.55 | 9.39 | 9.40 | 54,821 |
| 24 Jul 23 |
9.37500 -0.02 |
9.47 | 9.34 | 9.35 | 36,374 |
| 21 Jul 23 |
9.40000 -0.13 |
9.52 | 9.33 | 9.52 | 34,110 |
| 20 Jul 23 |
9.53000 -0.18 |
9.70 | 9.52 | 9.66 | 37,764 |
| 19 Jul 23 |
9.71000 +0.31 |
9.73 | 9.40 | 9.40 | 121,700 |
| 18 Jul 23 |
9.40000 +0.01 |
9.44 | 9.35 | 9.40 | 27,717 |
| 17 Jul 23 |
9.39000 -0.28 |
9.57 | 9.32 | 9.57 | 44,707 |
| 14 Jul 23 |
9.67500 +0.15 |
9.76 | 9.56 | 9.60 | 46,069 |
| 13 Jul 23 |
9.52500 -0.06 |
9.65 | 9.52 | 9.64 | 1,338,153 |
| 12 Jul 23 |
9.58500 +0.26 |
9.60 | 9.30 | 9.35 | 58,020 |
| 11 Jul 23 |
9.33000 +0.10 |
9.40 | 9.24 | 9.30 | 60,155 |
| 10 Jul 23 |
9.23500 -0.10 |
9.45 | 9.23 | 9.33 | 43,931 |
| 07 Jul 23 |
9.33500 +0.27 |
9.38 | 9.07 | 9.07 | 46,061 |
| 06 Jul 23 |
9.06000 -0.24 |
9.23 | 9.01 | 9.20 | 66,870 |
| 05 Jul 23 |
9.30000 -0.31 |
9.52 | 9.27 | 9.51 | 43,662 |
| 04 Jul 23 |
9.61000 +0.06 |
9.64 | 9.42 | 9.45 | 33,723 |
| 03 Jul 23 |
9.55000 +0.09 |
9.59 | 9.45 | 9.59 | 45,631 |
| 30 Jun 23 |
9.46000 -0.06 |
9.59 | 9.31 | 9.52 | 72,232 |
| 29 Jun 23 |
9.52500 +0.41 |
9.68 | 9.28 | 9.38 | 137,528 |
| 28 Jun 23 |
9.11000 +0.28 |
9.15 | 8.87 | 8.87 | 55,246 |
| 27 Jun 23 |
8.83000 +0.07 |
8.85 | 8.70 | 8.78 | 35,429 |
| 26 Jun 23 |
8.76000 +0.15 |
8.81 | 8.58 | 8.67 | 50,006 |
| 23 Jun 23 |
8.61000 -0.29 |
8.90 | 8.61 | 8.90 | 56,171 |
| 22 Jun 23 |
8.90000 -0.03 |
8.94 | 8.71 | 8.90 | 101,361 |
| 21 Jun 23 |
8.93000 -0.22 |
9.11 | 8.85 | 9.10 | 145,702 |
| 20 Jun 23 |
9.14500 -0.27 |
9.42 | 9.13 | 9.42 | 90,016 |
| 19 Jun 23 |
9.42000 -0.23 |
9.60 | 9.35 | 9.60 | 60,094 |
| 16 Jun 23 |
9.64500 +0.16 |
9.83 | 9.52 | 9.55 | 149,440 |
| 15 Jun 23 |
9.49000 -0.29 |
9.85 | 9.27 | 9.75 | 148,458 |
| 14 Jun 23 |
9.78000 -0.09 |
9.94 | 9.76 | 9.87 | 49,143 |
| 13 Jun 23 |
9.86500 +0.04 |
9.98 | 9.77 | 9.86 | 68,224 |
| 12 Jun 23 |
9.82500 +0.10 |
9.89 | 9.75 | 9.75 | 72,162 |
| 09 Jun 23 |
9.73000 -0.15 |
9.91 | 9.73 | 9.90 | 70,946 |
| 08 Jun 23 |
9.88000 -0.20 |
9.98 | 9.80 | 9.98 | 71,943 |
| 07 Jun 23 |
10.08000 -0.22 |
10.30 | 10.05 | 10.30 | 49,912 |
| 06 Jun 23 |
10.30000 +0.19 |
10.32 | 9.85 | 10.05 | 79,727 |
| 05 Jun 23 |
10.11000 -0.34 |
10.50 | 10.08 | 10.50 | 73,504 |
| 02 Jun 23 |
10.45000 +0.17 |
10.54 | 10.33 | 10.33 | 173,866 |
| 01 Jun 23 |
10.28000 +0.16 |
10.28 | 10.08 | 10.12 | 129,208 |
| 31 May 23 |
10.12000 +0.21 |
10.16 | 9.80 | 9.85 | 851,029 |
| 30 May 23 |
9.91000 -0.33 |
10.29 | 9.81 | 10.24 | 79,733 |
| 29 May 23 |
10.24000 +0.17 |
10.24 | 10.04 | 10.10 | 58,458 |
| 26 May 23 |
10.07000 +0.26 |
10.10 | 9.88 | 9.94 | 77,876 |
| 25 May 23 |
9.80500 +0.02 |
9.98 | 9.74 | 9.98 | 51,961 |
| 24 May 23 |
9.79000 -0.34 |
10.07 | 9.70 | 10.05 | 117,632 |
| 23 May 23 |
10.13000 -0.16 |
10.29 | 10.04 | 10.26 | 57,869 |
| 22 May 23 |
10.29000 -0.03 |
10.40 | 10.11 | 10.31 | 79,825 |
| 19 May 23 |
10.32000 -0.07 |
10.42 | 10.22 | 10.36 | 75,680 |
| 18 May 23 |
10.39000 +0.04 |
10.57 | 10.36 | 10.40 | 58,330 |
| 17 May 23 |
10.35000 -0.10 |
10.50 | 10.15 | 10.37 | 78,208 |
| 16 May 23 |
10.45000 -0.50 |
10.85 | 10.35 | 10.85 | 118,903 |
| 15 May 23 |
10.95000 +0.45 |
11.00 | 10.50 | 10.50 | 99,819 |
| 12 May 23 |
10.50000 +0.81 |
10.59 | 9.80 | 9.80 | 254,743 |
| 11 May 23 |
9.69500 -0.37 |
10.13 | 9.60 | 10.06 | 87,856 |
| 10 May 23 |
10.06000 +0.08 |
10.12 | 9.91 | 10.04 | 54,049 |
| 09 May 23 |
9.98000 -0.14 |
10.10 | 9.89 | 10.10 | 39,527 |
| 08 May 23 |
10.12000 +0.05 |
10.25 | 10.06 | 10.14 | 38,668 |
| 05 May 23 |
10.07000 +0.14 |
10.10 | 9.80 | 9.99 | 77,291 |
| 04 May 23 |
9.92500 +0.16 |
9.98 | 9.63 | 9.80 | 60,050 |
| 03 May 23 |
9.76000 +0.28 |
9.86 | 9.51 | 9.53 | 97,807 |
| 02 May 23 |
9.47500 -0.05 |
9.51 | 9.23 | 9.50 | 104,474 |
| 28 Apr 23 |
9.53000 +0.00 |
9.65 | 9.34 | 9.56 | 60,995 |
| 27 Apr 23 |
9.53000 +0.39 |
9.56 | 8.95 | 9.14 | 121,965 |
| 26 Apr 23 |
9.14000 -0.28 |
9.39 | 9.08 | 9.39 | 149,717 |
| 25 Apr 23 |
9.42500 -0.32 |
9.77 | 9.43 | 9.67 | 126,844 |
| 24 Apr 23 |
9.75000 +0.00 |
9.77 | 9.64 | 9.75 | 116,095 |
| 21 Apr 23 |
9.75000 -0.37 |
10.10 | 9.63 | 10.07 | 219,677 |
| 20 Apr 23 |
10.12000 -0.26 |
10.48 | 10.12 | 10.27 | 120,869 |
| 19 Apr 23 |
10.38000 -1.02 |
10.71 | 9.60 | 10.12 | 897,550 |
| 18 Apr 23 |
11.40000 +0.28 |
11.50 | 11.12 | 11.15 | 101,690 |
| 17 Apr 23 |
11.12000 +0.04 |
11.28 | 10.96 | 11.10 | 62,455 |
| 14 Apr 23 |
11.08000 -0.15 |
11.36 | 11.06 | 11.27 | 69,477 |
| 13 Apr 23 |
11.23000 +0.00 |
11.33 | 11.16 | 11.25 | 55,446 |
| 12 Apr 23 |
11.23000 +0.29 |
11.45 | 10.96 | 11.00 | 107,296 |
| 11 Apr 23 |
10.94000 +0.06 |
11.12 | 10.87 | 11.05 | 88,800 |
| 06 Apr 23 |
10.88000 +0.17 |
11.03 | 10.74 | 10.74 | 52,195 |
| 05 Apr 23 |
10.71000 -0.50 |
11.23 | 10.66 | 11.22 | 137,757 |
| 04 Apr 23 |
11.21000 -0.52 |
11.73 | 11.21 | 11.73 | 60,687 |
| 03 Apr 23 |
11.73000 +0.22 |
11.88 | 11.67 | 11.67 | 70,426 |
| 31 Mar 23 |
11.51000 +0.02 |
11.62 | 11.32 | 11.50 | 93,642 |
| 30 Mar 23 |
11.49500 +0.17 |
11.67 | 11.45 | 11.47 | 57,569 |
| 29 Mar 23 |
11.32500 +0.07 |
11.35 | 11.06 | 11.35 | 104,158 |
| 28 Mar 23 |
11.25000 -0.24 |
11.70 | 11.20 | 11.63 | 90,918 |
| 27 Mar 23 |
11.49000 +0.19 |
11.73 | 11.35 | 11.52 | 63,209 |
| 24 Mar 23 |
11.30000 -0.47 |
11.78 | 11.15 | 11.75 | 99,403 |
| 23 Mar 23 |
11.76500 +0.13 |
11.84 | 11.48 | 11.60 | 68,083 |
| 22 Mar 23 |
11.64000 +0.23 |
11.67 | 11.43 | 11.47 | 106,920 |
| 21 Mar 23 |
11.41000 +0.24 |
11.65 | 11.31 | 11.40 | 128,256 |
| 20 Mar 23 |
11.16500 -0.01 |
11.27 | 10.37 | 11.05 | 351,983 |
| 17 Mar 23 |
11.17000 -0.31 |
11.73 | 11.15 | 11.58 | 134,048 |
| 16 Mar 23 |
11.48500 +0.01 |
11.93 | 11.03 | 11.60 | 255,080 |
| 15 Mar 23 |
11.48000 -0.60 |
12.32 | 11.20 | 12.22 | 287,230 |
| 14 Mar 23 |
12.08000 +0.85 |
12.20 | 11.28 | 11.28 | 384,162 |
| 13 Mar 23 |
11.23500 -0.83 |
12.16 | 11.15 | 12.15 | 365,226 |
| 10 Mar 23 |
12.06500 -0.18 |
12.51 | 12.01 | 12.05 | 219,300 |
| 09 Mar 23 |
12.24500 -1.76 |
12.64 | 11.27 | 12.00 | 1,075,262 |
| 08 Mar 23 |
14.00000 +0.08 |
14.22 | 13.84 | 13.89 | 49,397 |
| 07 Mar 23 |
13.92000 -0.60 |
14.45 | 13.92 | 14.45 | 93,017 |
| 06 Mar 23 |
14.52000 -0.09 |
15.07 | 14.52 | 14.71 | 51,493 |
| 03 Mar 23 |
14.61500 +0.43 |
14.65 | 14.18 | 14.18 | 53,741 |
| 02 Mar 23 |
14.19000 -0.25 |
14.39 | 14.19 | 14.31 | 47,503 |
| 01 Mar 23 |
14.43500 +0.16 |
14.61 | 14.28 | 14.28 | 57,023 |
| 28 Feb 23 |
14.28000 +0.52 |
14.56 | 13.80 | 13.80 | 95,137 |
| 27 Feb 23 |
13.75500 -0.59 |
14.62 | 13.73 | 14.48 | 100,478 |
| 24 Feb 23 |
14.34500 -0.47 |
14.95 | 14.32 | 14.83 | 41,791 |
| 23 Feb 23 |
14.82000 +0.01 |
15.10 | 14.80 | 14.80 | 38,854 |
| 22 Feb 23 |
14.80500 -0.26 |
15.40 | 14.80 | 15.01 | 64,867 |
| 21 Feb 23 |
15.07000 -0.01 |
15.20 | 14.76 | 15.05 | 45,800 |
| 20 Feb 23 |
15.07500 +0.01 |
15.33 | 15.06 | 15.11 | 46,246 |
| 17 Feb 23 |
15.06000 -0.28 |
15.37 | 14.89 | 15.22 | 74,358 |
| 16 Feb 23 |
15.34500 +0.15 |
15.52 | 15.21 | 15.29 | 51,727 |
| 15 Feb 23 |
15.20000 +0.23 |
15.25 | 14.90 | 14.90 | 40,220 |
| 14 Feb 23 |
14.96500 -0.02 |
15.10 | 14.70 | 15.00 | 47,738 |
| 13 Feb 23 |
14.98500 +0.36 |
15.10 | 14.66 | 14.66 | 60,420 |
| 10 Feb 23 |
14.62500 -0.38 |
14.75 | 14.31 | 14.75 | 113,298 |
| 09 Feb 23 |
15.00000 +0.10 |
15.16 | 14.94 | 15.01 | 47,113 |
| 08 Feb 23 |
14.90500 -0.15 |
15.40 | 14.90 | 15.32 | 53,071 |
| 07 Feb 23 |
15.05500 +0.01 |
15.13 | 14.64 | 15.02 | 56,286 |
| 06 Feb 23 |
15.05000 -0.31 |
15.31 | 15.02 | 15.27 | 61,462 |
| 03 Feb 23 |
15.36000 -0.54 |
15.85 | 15.10 | 15.85 | 83,707 |
| 02 Feb 23 |
15.90000 +0.27 |
16.09 | 15.73 | 15.76 | 118,310 |
| 01 Feb 23 |
15.63000 +0.29 |
15.85 | 15.36 | 15.49 | 84,866 |
| 31 Jan 23 |
15.34000 +0.14 |
15.38 | 15.02 | 15.10 | 39,747 |
| 30 Jan 23 |
15.20500 -0.59 |
15.79 | 15.17 | 15.79 | 63,910 |
| 27 Jan 23 |
15.79500 -0.11 |
15.90 | 15.52 | 15.90 | 39,581 |
| 26 Jan 23 |
15.90500 +0.32 |
16.26 | 15.61 | 15.77 | 52,090 |
| 25 Jan 23 |
15.58000 -0.40 |
15.93 | 15.38 | 15.86 | 68,817 |
| 24 Jan 23 |
15.97500 +0.72 |
16.47 | 15.30 | 15.30 | 216,145 |
| 23 Jan 23 |
15.25500 +0.26 |
15.26 | 14.95 | 15.02 | 173,102 |
| 20 Jan 23 |
15.00000 +0.02 |
15.05 | 14.94 | 14.95 | 81,177 |
| 19 Jan 23 |
14.98000 +0.00 |
15.10 | 14.94 | 14.95 | 45,256 |
| 18 Jan 23 |
14.97500 -0.02 |
15.01 | 14.80 | 14.90 | 56,099 |
| 17 Jan 23 |
15.00000 +0.00 |
15.05 | 14.85 | 15.02 | 40,851 |
| 16 Jan 23 |
15.00000 +0.00 |
15.08 | 14.90 | 15.00 | 58,167 |
| 13 Jan 23 |
15.00000 +0.11 |
15.15 | 14.90 | 14.90 | 120,293 |
| 12 Jan 23 |
14.89000 +0.39 |
15.02 | 14.45 | 14.50 | 81,505 |
| 11 Jan 23 |
14.50500 -0.32 |
14.98 | 14.44 | 14.82 | 77,916 |
| 10 Jan 23 |
14.82500 -0.45 |
15.07 | 14.76 | 14.99 | 51,640 |
| 09 Jan 23 |
15.28000 +0.35 |
15.73 | 15.00 | 15.00 | 65,367 |
| 06 Jan 23 |
14.92500 -0.27 |
15.18 | 14.62 | 15.18 | 47,916 |
| 05 Jan 23 |
15.19500 +0.09 |
15.22 | 14.88 | 15.00 | 43,710 |
| 04 Jan 23 |
15.10000 -0.86 |
16.13 | 15.05 | 16.13 | 59,906 |
| 03 Jan 23 |
15.96500 -0.12 |
16.28 | 15.94 | 16.20 | 46,585 |
| 02 Jan 23 |
16.08500 +0.10 |
16.28 | 16.00 | 16.08 | 23,793 |
| 30 Dec 22 |
15.98000 -0.10 |
16.15 | 15.95 | 16.00 | 28,490 |
| 29 Dec 22 |
16.08500 +0.28 |
16.15 | 15.84 | 15.90 | 44,140 |
| 28 Dec 22 |
15.80000 -0.13 |
16.24 | 15.73 | 15.93 | 66,080 |
| 27 Dec 22 |
15.92500 +0.18 |
16.12 | 15.52 | 15.87 | 77,200 |
| 23 Dec 22 |
15.75000 +0.40 |
15.76 | 15.30 | 15.34 | 88,275 |
| 22 Dec 22 |
15.34500 +0.11 |
15.40 | 15.07 | 15.24 | 36,732 |
| 21 Dec 22 |
15.24000 +0.08 |
15.31 | 15.09 | 15.20 | 30,096 |
| 20 Dec 22 |
15.16000 -0.04 |
15.27 | 14.82 | 15.23 | 49,474 |
| 19 Dec 22 |
15.20000 -0.03 |
15.45 | 15.07 | 15.23 | 40,691 |
| 16 Dec 22 |
15.23000 +0.13 |
15.23 | 14.84 | 14.98 | 73,001 |
| 15 Dec 22 |
15.10000 -0.01 |
15.25 | 14.71 | 15.02 | 68,947 |
| 14 Dec 22 |
15.11000 +0.23 |
15.39 | 14.58 | 14.71 | 62,427 |
| 13 Dec 22 |
14.88000 +0.65 |
14.88 | 14.30 | 14.30 | 82,553 |
| 12 Dec 22 |
14.22500 -0.29 |
14.35 | 14.02 | 14.30 | 44,612 |
| 09 Dec 22 |
14.51500 +0.34 |
14.59 | 14.16 | 14.16 | 40,947 |
| 08 Dec 22 |
14.17500 +0.00 |
14.39 | 14.01 | 14.18 | 50,936 |
| 07 Dec 22 |
14.17500 +0.06 |
14.22 | 13.99 | 14.20 | 34,758 |
| 06 Dec 22 |
14.12000 +0.02 |
14.29 | 13.99 | 14.08 | 40,753 |
| 05 Dec 22 |
14.09500 +0.06 |
14.23 | 13.90 | 14.10 | 40,883 |
| 02 Dec 22 |
14.03500 +0.56 |
14.15 | 13.47 | 13.60 | 114,082 |
| 01 Dec 22 |
13.48000 +0.03 |
13.98 | 13.23 | 13.75 | 83,621 |
| 30 Nov 22 |
13.45000 +0.09 |
13.57 | 13.27 | 13.36 | 79,023 |
| 29 Nov 22 |
13.36000 -0.46 |
14.07 | 13.27 | 13.85 | 57,732 |
| 28 Nov 22 |
13.82000 -0.34 |
14.18 | 13.80 | 14.11 | 99,056 |
| 25 Nov 22 |
14.15500 -0.14 |
15.30 | 14.12 | 14.86 | 109,284 |
| 24 Nov 22 |
14.29000 +0.17 |
14.48 | 14.10 | 14.20 | 140,359 |
| 23 Nov 22 |
14.12000 -0.13 |
14.34 | 13.64 | 14.30 | 69,500 |
| 22 Nov 22 |
14.24500 -0.61 |
14.81 | 14.15 | 14.81 | 82,427 |
| 21 Nov 22 |
14.85000 -0.55 |
15.40 | 14.81 | 15.40 | 32,240 |
| 18 Nov 22 |
15.40000 +0.38 |
15.58 | 15.02 | 15.16 | 49,998 |
| 17 Nov 22 |
15.01500 -0.93 |
15.94 | 15.01 | 15.75 | 56,829 |
| 16 Nov 22 |
15.95000 -0.38 |
16.25 | 15.67 | 16.25 | 66,643 |
| 15 Nov 22 |
16.32500 +0.13 |
16.45 | 15.82 | 16.25 | 65,685 |
| 14 Nov 22 |
16.20000 +0.43 |
16.22 | 15.58 | 15.90 | 85,424 |
| 11 Nov 22 |
15.77000 +1.14 |
15.84 | 14.64 | 14.70 | 143,474 |
| 10 Nov 22 |
14.63500 +1.14 |
14.64 | 13.31 | 13.40 | 141,148 |
| 09 Nov 22 |
13.50000 -0.07 |
13.50 | 13.28 | 13.40 | 35,249 |
| 08 Nov 22 |
13.57000 +0.17 |
13.57 | 13.09 | 13.56 | 57,962 |
| 07 Nov 22 |
13.40000 +0.16 |
13.40 | 13.00 | 13.13 | 68,616 |
| 04 Nov 22 |
13.24000 +0.66 |
13.30 | 12.76 | 12.82 | 60,007 |
| 03 Nov 22 |
12.58000 -0.22 |
12.69 | 12.15 | 12.52 | 68,127 |
| 02 Nov 22 |
12.80000 -0.18 |
13.03 | 12.77 | 13.00 | 56,107 |
| 01 Nov 22 |
12.98500 -0.16 |
13.45 | 12.83 | 13.15 | 57,584 |
| 31 Oct 22 |
13.14500 +0.33 |
13.15 | 12.74 | 12.98 | 50,803 |
| 28 Oct 22 |
12.81500 -0.51 |
13.31 | 12.50 | 13.31 | 76,928 |
| 27 Oct 22 |
13.32000 +0.30 |
13.36 | 12.65 | 13.15 | 81,770 |
| 26 Oct 22 |
13.02000 +1.03 |
13.09 | 12.10 | 12.10 | 216,217 |
| 25 Oct 22 |
11.99000 +0.52 |
11.99 | 11.52 | 11.52 | 62,239 |
| 24 Oct 22 |
11.47000 +0.10 |
11.62 | 11.27 | 11.45 | 47,201 |
| 21 Oct 22 |
11.37500 -0.04 |
11.48 | 11.11 | 11.43 | 44,546 |
| 20 Oct 22 |
11.41500 +0.19 |
11.42 | 10.95 | 11.20 | 41,855 |
| 19 Oct 22 |
11.22500 +0.08 |
11.42 | 11.07 | 11.26 | 42,859 |
| 18 Oct 22 |
11.14500 +0.29 |
11.25 | 10.96 | 10.96 | 48,542 |
| 17 Oct 22 |
10.86000 +0.36 |
10.89 | 10.30 | 10.65 | 62,735 |
| 14 Oct 22 |
10.50000 -0.02 |
10.90 | 10.39 | 10.84 | 106,405 |
| 13 Oct 22 |
10.52500 -0.08 |
10.60 | 10.07 | 10.36 | 81,852 |
| 12 Oct 22 |
10.60000 -0.17 |
10.90 | 10.54 | 10.85 | 27,293 |
| 11 Oct 22 |
10.77000 +0.33 |
10.77 | 10.30 | 10.30 | 49,167 |
| 10 Oct 22 |
10.44500 +0.03 |
10.59 | 10.02 | 10.27 | 50,334 |
| 07 Oct 22 |
10.41500 -0.09 |
10.74 | 10.35 | 10.50 | 73,312 |
| 06 Oct 22 |
10.50000 -0.05 |
10.86 | 10.48 | 10.79 | 60,720 |
| 05 Oct 22 |
10.55000 -0.51 |
11.25 | 10.50 | 11.13 | 58,049 |
| 04 Oct 22 |
11.06500 +1.09 |
11.10 | 10.16 | 10.17 | 132,581 |
| 03 Oct 22 |
9.97000 -0.26 |
10.14 | 9.72 | 10.06 | 145,612 |
| 30 Sep 22 |
10.22500 +0.31 |
10.27 | 9.93 | 10.00 | 127,574 |
| 29 Sep 22 |
9.91800 -0.80 |
10.83 | 9.89 | 10.74 | 110,558 |
| 28 Sep 22 |
10.72000 -1.06 |
11.60 | 10.44 | 11.57 | 152,385 |
| 27 Sep 22 |
11.78500 +0.64 |
11.89 | 11.39 | 11.39 | 42,239 |
| 26 Sep 22 |
11.15000 -0.07 |
11.35 | 11.13 | 11.21 | 44,449 |
| 23 Sep 22 |
11.21500 +0.22 |
11.25 | 10.88 | 10.94 | 84,192 |
| 22 Sep 22 |
11.00000 -0.53 |
11.40 | 10.95 | 11.31 | 77,650 |
| 21 Sep 22 |
11.53000 -0.10 |
11.60 | 11.21 | 11.47 | 94,491 |
| 20 Sep 22 |
11.62500 -0.58 |
12.23 | 11.63 | 12.12 | 63,539 |
| 19 Sep 22 |
12.20500 -0.20 |
12.39 | 11.86 | 12.39 | 58,976 |
| 16 Sep 22 |
12.40500 -0.11 |
12.59 | 12.35 | 12.50 | 63,802 |
| 15 Sep 22 |
12.51000 +0.24 |
12.61 | 12.31 | 12.32 | 65,888 |
| 14 Sep 22 |
12.26500 -0.22 |
12.60 | 12.23 | 12.49 | 64,754 |
| 13 Sep 22 |
12.48500 -0.15 |
12.97 | 12.37 | 12.80 | 106,431 |
| 12 Sep 22 |
12.63000 +0.12 |
12.78 | 12.38 | 12.64 | 85,572 |
| 09 Sep 22 |
12.51000 +0.21 |
12.79 | 12.44 | 12.44 | 92,537 |
| 08 Sep 22 |
12.30000 -0.10 |
12.50 | 12.15 | 12.50 | 57,826 |
| 07 Sep 22 |
12.40500 +0.21 |
12.49 | 12.01 | 12.25 | 42,904 |
| 06 Sep 22 |
12.19500 -0.04 |
12.48 | 12.10 | 12.24 | 28,246 |
| 05 Sep 22 |
12.23500 -0.09 |
12.32 | 11.96 | 12.00 | 57,052 |
| 02 Sep 22 |
12.32500 +0.25 |
12.39 | 11.84 | 12.23 | 109,570 |
| 01 Sep 22 |
12.07500 -0.66 |
12.63 | 12.00 | 12.51 | 86,611 |
| 31 Aug 22 |
12.73500 -0.25 |
13.17 | 12.65 | 13.00 | 121,017 |
| 30 Aug 22 |
12.98500 -0.02 |
13.20 | 12.81 | 13.06 | 66,293 |
| 29 Aug 22 |
13.00000 -0.27 |
13.22 | 12.85 | 13.10 | 64,360 |
| 26 Aug 22 |
13.27000 -0.24 |
13.64 | 13.27 | 13.51 | 49,869 |
| 25 Aug 22 |
13.51500 +0.02 |
13.70 | 13.40 | 13.65 | 74,493 |
| 24 Aug 22 |
13.49500 -0.26 |
13.54 | 13.05 | 13.48 | 144,675 |
| 23 Aug 22 |
13.75500 -0.34 |
14.09 | 13.66 | 14.09 | 63,356 |
| 22 Aug 22 |
14.09000 -0.56 |
14.65 | 14.00 | 14.63 | 62,161 |
| 19 Aug 22 |
14.65000 -0.35 |
15.00 | 14.65 | 14.90 | 26,624 |
| 18 Aug 22 |
14.99500 +0.14 |
15.00 | 14.70 | 14.94 | 36,976 |
| 17 Aug 22 |
14.85500 -0.49 |
15.55 | 14.81 | 15.50 | 52,622 |
| 16 Aug 22 |
15.34500 -0.34 |
15.83 | 15.35 | 15.76 | 54,837 |
| 15 Aug 22 |
15.68000 +0.16 |
15.68 | 15.35 | 15.53 | 31,172 |
| 12 Aug 22 |
15.52500 -0.30 |
15.92 | 15.51 | 15.92 | 50,677 |
| 11 Aug 22 |
15.82500 +0.10 |
15.99 | 15.55 | 15.82 | 56,688 |
| 10 Aug 22 |
15.73000 +0.58 |
15.73 | 15.00 | 15.05 | 65,111 |
| 09 Aug 22 |
15.15000 -0.44 |
15.77 | 15.05 | 15.50 | 106,555 |
| 08 Aug 22 |
15.59000 +0.32 |
15.79 | 15.27 | 15.49 | 63,364 |
| 05 Aug 22 |
15.27000 +0.05 |
15.54 | 14.97 | 15.35 | 95,204 |
| 04 Aug 22 |
15.22000 -0.16 |
15.56 | 15.02 | 15.38 | 114,970 |
| 03 Aug 22 |
15.38000 -0.01 |
15.40 | 15.15 | 15.30 | 114,064 |
| 02 Aug 22 |
15.39000 -0.58 |
16.00 | 15.20 | 15.97 | 82,552 |
| 01 Aug 22 |
15.97000 -0.03 |
16.19 | 15.70 | 16.14 | 91,066 |
| 29 Jul 22 |
16.00500 +0.03 |
16.34 | 15.98 | 15.98 | 55,103 |
| 28 Jul 22 |
15.97000 +0.45 |
15.98 | 15.51 | 15.74 | 58,385 |
| 27 Jul 22 |
15.51500 +0.39 |
15.62 | 15.03 | 15.31 | 66,694 |
| 26 Jul 22 |
15.13000 -0.88 |
16.05 | 15.05 | 16.04 | 166,678 |
| 25 Jul 22 |
16.01000 -0.15 |
16.15 | 15.80 | 16.05 | 69,731 |
| 22 Jul 22 |
16.16000 -0.12 |
16.68 | 16.15 | 16.25 | 71,753 |
| 21 Jul 22 |
16.28000 +0.28 |
16.45 | 15.75 | 15.85 | 54,269 |
| 20 Jul 22 |
16.00000 -0.08 |
16.11 | 15.48 | 15.95 | 199,819 |
| 19 Jul 22 |
16.08000 -0.25 |
16.54 | 15.51 | 16.34 | 286,770 |
| 18 Jul 22 |
16.33000 +0.90 |
16.33 | 15.51 | 15.66 | 109,279 |
| 15 Jul 22 |
15.42500 +0.56 |
15.44 | 14.92 | 14.98 | 83,478 |
| 14 Jul 22 |
14.87000 -0.08 |
15.03 | 14.51 | 15.00 | 118,522 |
| 13 Jul 22 |
14.95000 -0.16 |
15.10 | 14.64 | 14.97 | 85,514 |
| 12 Jul 22 |
15.11000 -0.34 |
15.40 | 14.95 | 15.40 | 53,910 |
| 11 Jul 22 |
15.45000 -0.84 |
16.16 | 15.41 | 16.00 | 95,601 |
| 08 Jul 22 |
16.29000 +1.27 |
16.29 | 14.93 | 15.11 | 178,708 |
| 07 Jul 22 |
15.02000 +0.28 |
15.02 | 14.56 | 14.85 | 166,372 |
| 06 Jul 22 |
14.74000 +0.34 |
14.90 | 14.01 | 14.47 | 164,494 |
| 05 Jul 22 |
14.40500 -0.20 |
15.00 | 13.87 | 14.81 | 248,320 |
| 04 Jul 22 |
14.60000 -1.19 |
15.79 | 14.22 | 15.79 | 283,931 |
| 01 Jul 22 |
15.79000 -1.51 |
17.11 | 15.70 | 16.86 | 343,460 |
| 30 Jun 22 |
17.30000 -0.84 |
18.31 | 15.90 | 18.31 | 426,802 |
| 29 Jun 22 |
18.13500 -1.00 |
18.99 | 17.90 | 18.91 | 129,461 |
| 28 Jun 22 |
19.13500 +0.06 |
19.35 | 18.92 | 19.20 | 34,916 |
| 27 Jun 22 |
19.08000 -0.26 |
19.50 | 18.95 | 19.37 | 36,921 |
| 24 Jun 22 |
19.34000 +0.30 |
19.50 | 18.82 | 19.00 | 130,474 |
| 23 Jun 22 |
19.04500 -0.48 |
19.50 | 18.95 | 19.50 | 59,187 |
| 22 Jun 22 |
19.52000 +0.11 |
19.52 | 18.90 | 19.20 | 63,184 |
| 21 Jun 22 |
19.40500 +0.52 |
19.80 | 19.02 | 19.16 | 76,287 |
| 20 Jun 22 |
18.89000 -0.64 |
19.69 | 18.43 | 19.31 | 105,576 |
| 17 Jun 22 |
19.53000 +0.46 |
19.89 | 19.12 | 19.14 | 785,112 |
| 16 Jun 22 |
19.07000 -0.43 |
19.57 | 19.01 | 19.56 | 86,897 |
| 15 Jun 22 |
19.50000 +1.01 |
19.59 | 18.47 | 18.50 | 116,534 |
| 14 Jun 22 |
18.48500 -0.20 |
19.00 | 18.27 | 18.73 | 145,943 |
| 13 Jun 22 |
18.69000 -0.11 |
18.92 | 18.31 | 18.74 | 166,952 |
| 10 Jun 22 |
18.80000 -0.24 |
19.60 | 18.76 | 19.00 | 153,612 |
| 09 Jun 22 |
19.04000 -0.20 |
19.58 | 18.71 | 19.00 | 235,561 |
| 08 Jun 22 |
19.24000 +0.25 |
19.24 | 18.76 | 19.00 | 88,233 |
| 07 Jun 22 |
18.99000 -0.43 |
19.42 | 18.76 | 19.42 | 98,437 |
| 06 Jun 22 |
19.42500 +0.89 |
19.50 | 18.70 | 18.92 | 76,416 |
| 03 Jun 22 |
18.53500 -0.31 |
19.05 | 18.48 | 19.02 | 86,517 |
| 02 Jun 22 |
18.84500 +0.11 |
18.90 | 18.57 | 18.78 | 78,215 |
| 01 Jun 22 |
18.73000 -0.19 |
19.15 | 18.67 | 19.03 | 63,451 |
| 31 May 22 |
18.91500 -0.72 |
19.51 | 18.90 | 19.50 | 120,454 |
| 30 May 22 |
19.64000 +0.44 |
19.74 | 19.42 | 19.51 | 94,191 |
| 27 May 22 |
19.19500 +0.28 |
19.34 | 18.92 | 19.00 | 104,286 |
| 26 May 22 |
18.91500 +0.42 |
18.94 | 18.45 | 18.55 | 32,939 |
| 25 May 22 |
18.50000 -0.10 |
18.94 | 18.38 | 18.76 | 67,083 |
| 24 May 22 |
18.60500 -0.43 |
19.18 | 18.51 | 19.18 | 70,242 |
| 23 May 22 |
19.03500 +0.25 |
19.41 | 18.98 | 19.09 | 106,668 |
| 20 May 22 |
18.78000 -0.01 |
19.13 | 18.75 | 18.80 | 86,412 |
| 19 May 22 |
18.79500 +0.43 |
18.80 | 18.20 | 18.42 | 104,665 |
| 18 May 22 |
18.36000 -0.47 |
19.06 | 18.36 | 19.04 | 78,552 |
| 17 May 22 |
18.83000 +0.53 |
19.15 | 18.43 | 18.50 | 94,230 |
| 16 May 22 |
18.30000 -0.62 |
18.99 | 18.30 | 18.95 | 123,233 |
| 13 May 22 |
18.91500 -0.05 |
19.30 | 18.75 | 19.13 | 141,963 |
| 12 May 22 |
18.97000 -0.03 |
19.00 | 18.33 | 18.78 | 135,229 |
| 11 May 22 |
19.00000 -0.01 |
19.26 | 18.77 | 19.21 | 126,283 |
| 10 May 22 |
19.01000 -0.04 |
19.49 | 19.00 | 19.35 | 110,391 |
| 09 May 22 |
19.05000 -0.95 |
20.12 | 19.00 | 20.12 | 147,863 |
| 06 May 22 |
20.00000 -0.51 |
20.53 | 19.97 | 20.52 | 127,832 |
| 05 May 22 |
20.51000 -0.76 |
21.83 | 20.51 | 21.65 | 105,029 |
| 04 May 22 |
21.27000 +0.32 |
21.41 | 20.85 | 21.08 | 69,915 |
| 03 May 22 |
20.95000 +0.27 |
21.03 | 20.70 | 20.84 | 46,176 |
| 02 May 22 |
20.68000 -0.48 |
21.21 | 20.29 | 21.21 | 57,529 |
| 29 Apr 22 |
21.16000 +0.28 |
21.45 | 20.88 | 21.07 | 91,237 |
| 28 Apr 22 |
20.88000 +0.64 |
21.00 | 20.35 | 20.40 | 71,987 |
| 27 Apr 22 |
20.24000 -0.43 |
20.84 | 20.07 | 20.67 | 132,652 |
| 26 Apr 22 |
20.67000 -0.52 |
21.45 | 20.67 | 21.45 | 68,638 |
| 25 Apr 22 |
21.19000 -0.07 |
21.59 | 20.93 | 21.43 | 100,379 |
| 22 Apr 22 |
21.26000 -0.06 |
21.62 | 21.01 | 21.15 | 94,238 |
| 21 Apr 22 |
21.32000 +0.37 |
21.51 | 20.86 | 21.05 | 112,330 |
| 20 Apr 22 |
20.95000 -0.17 |
21.31 | 20.71 | 21.31 | 113,659 |
| 19 Apr 22 |
21.12000 +0.29 |
21.12 | 20.34 | 20.89 | 197,959 |
| 14 Apr 22 |
20.83000 -1.18 |
23.21 | 20.72 | 23.10 | 387,754 |
| 13 Apr 22 |
22.01000 -0.43 |
22.58 | 21.87 | 22.58 | 72,647 |
| 12 Apr 22 |
22.44000 +0.64 |
22.46 | 21.65 | 21.77 | 66,884 |
| 11 Apr 22 |
21.80000 -0.39 |
22.30 | 21.76 | 22.19 | 93,341 |
| 08 Apr 22 |
22.19000 -0.04 |
22.54 | 22.10 | 22.54 | 63,182 |
| 07 Apr 22 |
22.23000 -0.52 |
22.85 | 22.23 | 22.85 | 89,313 |
| 06 Apr 22 |
22.75000 -0.21 |
23.27 | 22.47 | 23.09 | 96,586 |
| 05 Apr 22 |
22.96000 -0.37 |
23.64 | 22.96 | 23.55 | 74,000 |
| 04 Apr 22 |
23.33000 +0.04 |
23.68 | 23.33 | 23.52 | 59,997 |
| 01 Apr 22 |
23.29000 -0.04 |
23.46 | 23.10 | 23.29 | 60,634 |
| 31 Mar 22 |
23.33000 -0.47 |
24.11 | 23.26 | 23.80 | 73,357 |
| 30 Mar 22 |
23.80000 -0.41 |
24.19 | 23.62 | 24.19 | 86,010 |
| 29 Mar 22 |
24.20500 +1.00 |
24.30 | 23.42 | 23.82 | 97,569 |
| 28 Mar 22 |
23.20000 +0.42 |
23.45 | 22.82 | 23.05 | 132,155 |
| 25 Mar 22 |
22.78500 -1.77 |
23.77 | 22.16 | 23.77 | 360,206 |
| 24 Mar 22 |
24.55500 +0.36 |
24.78 | 24.23 | 24.23 | 74,909 |
| 23 Mar 22 |
24.19500 -0.47 |
24.99 | 24.17 | 24.88 | 149,355 |
| 22 Mar 22 |
24.66500 +0.72 |
24.90 | 23.80 | 23.81 | 225,696 |
| 21 Mar 22 |
23.95000 +0.22 |
24.00 | 23.62 | 23.75 | 82,317 |
| 18 Mar 22 |
23.73500 +0.42 |
23.74 | 23.24 | 23.58 | 112,809 |
| 17 Mar 22 |
23.31500 +0.06 |
23.69 | 23.09 | 23.50 | 78,851 |
| 16 Mar 22 |
23.26000 +0.75 |
23.50 | 22.80 | 22.80 | 112,203 |
| 15 Mar 22 |
22.51000 -0.25 |
22.81 | 22.19 | 22.62 | 81,605 |
| 14 Mar 22 |
22.76000 +0.54 |
22.95 | 22.19 | 22.75 | 121,639 |
| 11 Mar 22 |
22.22000 +0.33 |
22.75 | 21.88 | 21.88 | 59,729 |
| 10 Mar 22 |
21.89000 -0.64 |
22.75 | 21.68 | 22.67 | 95,496 |
| 09 Mar 22 |
22.53000 +1.82 |
22.55 | 21.17 | 21.20 | 276,352 |
| 08 Mar 22 |
20.71000 -0.19 |
21.66 | 20.45 | 20.55 | 180,595 |
| 07 Mar 22 |
20.90000 +0.22 |
21.16 | 19.23 | 20.00 | 255,155 |
| 04 Mar 22 |
20.68500 -0.82 |
21.67 | 20.56 | 21.45 | 175,175 |
| 03 Mar 22 |
21.50000 -0.42 |
22.43 | 21.50 | 22.05 | 103,694 |
| 02 Mar 22 |
21.92000 +0.50 |
22.23 | 20.90 | 21.24 | 112,129 |
| 01 Mar 22 |
21.42000 -1.05 |
22.50 | 21.42 | 22.45 | 157,564 |
| 28 Feb 22 |
22.46500 +0.20 |
22.47 | 21.62 | 21.62 | 79,775 |
| 25 Feb 22 |
22.26000 +0.64 |
22.49 | 21.60 | 22.10 | 130,643 |
| 24 Feb 22 |
21.62000 -0.31 |
21.73 | 20.40 | 20.63 | 232,919 |
| 23 Feb 22 |
21.93000 -0.60 |
22.89 | 21.93 | 22.77 | 99,622 |
| 22 Feb 22 |
22.53500 +0.26 |
22.83 | 21.31 | 21.79 | 188,591 |
| 21 Feb 22 |
22.27500 -0.61 |
23.00 | 22.04 | 23.00 | 120,787 |
| 18 Feb 22 |
22.88500 -0.09 |
23.24 | 22.72 | 22.91 | 133,630 |
| 17 Feb 22 |
22.97500 -0.06 |
23.30 | 22.86 | 23.00 | 93,010 |
| 16 Feb 22 |
23.03500 -0.64 |
23.98 | 22.93 | 23.80 | 136,744 |
| 15 Feb 22 |
23.67500 +0.63 |
23.88 | 23.03 | 23.05 | 145,639 |
| 14 Feb 22 |
23.04000 +0.21 |
23.09 | 21.83 | 22.43 | 328,924 |
| 11 Feb 22 |
22.83500 -0.13 |
23.16 | 22.64 | 22.89 | 117,390 |
| 10 Feb 22 |
22.96000 +0.01 |
23.17 | 22.31 | 23.03 | 220,888 |
| 09 Feb 22 |
22.95000 +0.15 |
23.36 | 22.67 | 22.97 | 211,607 |
| 08 Feb 22 |
22.80000 -1.08 |
24.00 | 22.76 | 24.00 | 179,918 |
| 07 Feb 22 |
23.87500 +0.78 |
24.22 | 22.41 | 23.40 | 284,006 |
| 04 Feb 22 |
23.09500 -0.22 |
23.55 | 22.55 | 23.37 | 246,983 |
| 03 Feb 22 |
23.31500 -0.26 |
23.95 | 23.17 | 23.75 | 135,904 |
| 02 Feb 22 |
23.57500 -0.77 |
24.77 | 23.58 | 24.60 | 164,678 |
| 01 Feb 22 |
24.35000 +0.65 |
24.60 | 23.85 | 24.19 | 148,958 |
| 31 Jan 22 |
23.70000 +0.18 |
24.02 | 23.08 | 24.02 | 266,033 |
| 28 Jan 22 |
23.52500 -0.07 |
23.88 | 23.20 | 23.63 | 233,284 |
| 27 Jan 22 |
23.59500 -0.84 |
24.64 | 23.59 | 24.35 | 261,529 |
| 26 Jan 22 |
24.43500 +0.31 |
25.10 | 24.33 | 24.33 | 183,137 |
| 25 Jan 22 |
24.13000 +0.16 |
25.13 | 24.13 | 24.50 | 213,724 |
| 24 Jan 22 |
23.96500 -1.58 |
25.38 | 23.83 | 25.32 | 378,364 |
| 21 Jan 22 |
25.54500 -0.86 |
26.59 | 25.33 | 26.28 | 225,247 |
| 20 Jan 22 |
26.40500 -0.89 |
27.50 | 26.36 | 27.50 | 172,320 |
| 19 Jan 22 |
27.30000 +0.30 |
27.65 | 26.58 | 27.00 | 253,649 |
| 18 Jan 22 |
26.99500 +1.62 |
27.00 | 25.30 | 25.70 | 274,160 |
| 17 Jan 22 |
25.38000 +0.05 |
26.17 | 25.38 | 25.51 | 94,280 |
| 14 Jan 22 |
25.33500 -1.17 |
26.70 | 25.25 | 26.10 | 147,284 |
| 13 Jan 22 |
26.50000 +0.92 |
26.76 | 25.25 | 25.94 | 393,790 |
| 12 Jan 22 |
25.58000 +1.11 |
26.27 | 25.21 | 25.90 | 426,975 |
| 11 Jan 22 |
24.46500 -0.32 |
25.25 | 24.32 | 25.00 | 129,347 |
| 10 Jan 22 |
24.78500 +0.83 |
25.00 | 24.20 | 24.25 | 254,656 |
| 07 Jan 22 |
23.95500 -1.06 |
25.19 | 23.73 | 24.91 | 227,032 |
| 06 Jan 22 |
25.01500 -0.90 |
25.81 | 24.66 | 25.30 | 218,342 |
| 05 Jan 22 |
25.91000 -0.91 |
26.69 | 25.42 | 26.64 | 275,305 |
| 04 Jan 22 |
26.81500 -0.78 |
28.11 | 26.50 | 28.09 | 373,357 |
| 03 Jan 22 |
27.59500 +2.19 |
28.20 | 25.64 | 25.93 | 512,928 |
| 31 Dec 21 |
25.40000 +0.92 |
25.40 | 24.35 | 24.35 | 65,765 |
| 30 Dec 21 |
24.48000 -0.32 |
25.00 | 24.41 | 24.89 | 90,854 |
| 29 Dec 21 |
24.80000 +0.48 |
25.33 | 24.00 | 24.32 | 281,129 |
| 28 Dec 21 |
24.32000 +0.62 |
24.44 | 23.36 | 23.70 | 196,947 |
| 27 Dec 21 |
23.70000 +0.26 |
23.70 | 23.26 | 23.45 | 77,663 |
| 24 Dec 21 |
23.44500 -0.14 |
23.80 | 23.25 | 23.80 | 24,917 |
| 23 Dec 21 |
23.58500 +0.33 |
23.90 | 22.85 | 23.29 | 159,107 |
| 22 Dec 21 |
23.25000 +1.51 |
23.25 | 21.80 | 21.80 | 260,280 |
| 21 Dec 21 |
21.73500 +0.17 |
21.98 | 21.41 | 21.80 | 60,815 |
| 20 Dec 21 |
21.57000 +0.41 |
21.65 | 20.64 | 21.16 | 71,925 |
| 17 Dec 21 |
21.15500 +0.19 |
21.27 | 20.55 | 21.08 | 54,948 |
| 16 Dec 21 |
20.97000 +0.30 |
21.53 | 20.86 | 21.10 | 112,370 |
| 15 Dec 21 |
20.66500 -0.29 |
21.20 | 20.47 | 21.00 | 87,889 |
| 14 Dec 21 |
20.96000 -0.94 |
21.99 | 20.95 | 21.95 | 109,603 |
| 13 Dec 21 |
21.90000 +0.38 |
22.00 | 21.64 | 21.90 | 116,843 |
| 10 Dec 21 |
21.52500 +0.06 |
21.90 | 21.35 | 21.40 | 70,089 |
| 09 Dec 21 |
21.46500 +0.13 |
21.60 | 21.25 | 21.38 | 61,827 |
| 08 Dec 21 |
21.34000 -0.06 |
21.54 | 21.27 | 21.44 | 46,414 |
| 07 Dec 21 |
21.40000 -0.20 |
21.90 | 21.20 | 21.68 | 86,908 |
| 06 Dec 21 |
21.60000 +0.55 |
21.81 | 21.10 | 21.10 | 115,810 |
| 03 Dec 21 |
21.05000 +0.30 |
21.28 | 20.55 | 20.75 | 130,543 |
| 02 Dec 21 |
20.75000 -0.02 |
20.77 | 20.33 | 20.53 | 49,736 |
| 01 Dec 21 |
20.77000 +0.45 |
20.89 | 20.22 | 20.50 | 69,557 |
| 30 Nov 21 |
20.31500 -0.13 |
20.52 | 20.14 | 20.34 | 131,570 |
| 29 Nov 21 |
20.44000 -0.06 |
20.65 | 20.18 | 20.34 | 102,711 |
| 26 Nov 21 |
20.50500 +0.02 |
20.60 | 19.88 | 20.10 | 203,225 |
| 25 Nov 21 |
20.48500 -0.01 |
20.96 | 20.25 | 20.80 | 86,712 |
| 24 Nov 21 |
20.50000 +0.50 |
21.05 | 20.26 | 20.30 | 138,671 |
| 23 Nov 21 |
20.00000 -0.43 |
20.42 | 19.60 | 20.30 | 234,413 |
| 22 Nov 21 |
20.43000 -0.47 |
21.00 | 20.40 | 20.90 | 60,632 |
| 19 Nov 21 |
20.90000 -0.45 |
21.33 | 20.85 | 21.25 | 48,014 |
| 18 Nov 21 |
21.35000 +0.03 |
21.37 | 20.98 | 21.35 | 106,193 |
| 17 Nov 21 |
21.31500 +0.02 |
21.40 | 21.00 | 21.30 | 69,069 |
| 16 Nov 21 |
21.30000 +1.00 |
21.30 | 20.25 | 20.30 | 250,443 |
| 15 Nov 21 |
20.30000 -0.62 |
20.45 | 20.25 | 20.45 | 133,207 |
| 12 Nov 21 |
20.91500 +0.52 |
20.92 | 20.40 | 20.45 | 47,038 |
| 11 Nov 21 |
20.40000 -0.09 |
20.65 | 20.35 | 20.46 | 37,719 |
| 10 Nov 21 |
20.48500 +0.23 |
20.75 | 20.25 | 20.25 | 68,354 |
| 09 Nov 21 |
20.25500 -0.63 |
21.00 | 20.18 | 20.76 | 108,537 |
| 08 Nov 21 |
20.88500 +0.08 |
21.07 | 20.73 | 21.00 | 71,047 |
| 05 Nov 21 |
20.81000 -0.33 |
21.45 | 20.53 | 21.22 | 137,768 |
| 04 Nov 21 |
21.13500 -0.36 |
21.63 | 21.01 | 21.55 | 102,253 |
| 03 Nov 21 |
21.49500 +0.13 |
21.65 | 21.32 | 21.42 | 95,880 |
| 02 Nov 21 |
21.37000 -0.03 |
21.50 | 20.80 | 21.50 | 62,945 |
| 01 Nov 21 |
21.40000 +1.24 |
21.50 | 20.18 | 20.48 | 98,524 |
| 29 Oct 21 |
20.16000 -0.79 |
21.00 | 20.02 | 21.00 | 181,519 |
| 28 Oct 21 |
20.95000 -0.17 |
21.50 | 20.80 | 21.35 | 94,631 |
| 27 Oct 21 |
21.12500 -0.63 |
21.85 | 21.11 | 21.85 | 141,171 |
| 26 Oct 21 |
21.75000 +0.50 |
21.95 | 21.23 | 21.23 | 126,022 |
| 25 Oct 21 |
21.25000 -0.60 |
22.05 | 21.23 | 22.01 | 118,559 |
| 22 Oct 21 |
21.85000 -0.04 |
22.08 | 21.85 | 22.00 | 259,024 |
| 21 Oct 21 |
21.89000 +0.11 |
22.00 | 21.75 | 21.90 | 243,208 |
| 20 Oct 21 |
21.78000 +1.08 |
21.80 | 20.87 | 21.05 | 328,775 |
| 19 Oct 21 |
20.70500 -1.18 |
22.50 | 20.05 | 22.22 | 970,307 |
| 18 Oct 21 |
21.89000 +2.19 |
22.21 | 20.50 | 21.50 | 1,085,944 |
| 15 Oct 21 |
19.70400 +0.00 |
20.10 | 17.80 | 18.50 | 3,865,543 |