FUNDMANAGER.co.uk
FUNDMANAGER.co.uk
Focus Entertainment SA
| Date | Closing Price £ | Daily High £ | Daily Low £ | Daily Open £ | Volume |
|---|---|---|---|---|---|
| 20 Oct 26 |
6.70000 -0.30 |
7.10 | 6.58 | 7.00 | 29,307 |
| 19 Oct 26 |
7.00000 -0.31 |
7.32 | 6.90 | 7.30 | 20,815 |
| 16 Oct 26 |
7.31000 -0.05 |
7.46 | 7.31 | 7.39 | 5,617 |
| 15 Oct 26 |
7.36000 -0.57 |
7.93 | 7.36 | 7.93 | 40,666 |
| 14 Oct 26 |
7.93000 +0.03 |
7.93 | 7.85 | 7.91 | 4,835 |
| 13 Oct 26 |
7.90000 -0.04 |
7.99 | 7.77 | 7.94 | 5,222 |
| 12 Oct 26 |
7.94000 +0.15 |
8.02 | 7.77 | 7.79 | 14,680 |
| 09 Oct 26 |
7.79000 +0.37 |
7.94 | 7.42 | 7.42 | 16,505 |
| 08 Oct 26 |
7.42000 -0.22 |
7.64 | 7.35 | 7.64 | 11,482 |
| 07 Oct 26 |
7.64000 -0.20 |
7.84 | 7.45 | 7.84 | 18,949 |
| 06 Oct 26 |
7.84000 +0.00 |
7.84 | 7.74 | 7.84 | 9,751 |
| 05 Oct 26 |
7.84000 +0.01 |
7.84 | 7.62 | 7.83 | 17,513 |
| 02 Oct 26 |
7.83000 -0.15 |
8.00 | 7.73 | 8.00 | 23,835 |
| 01 Oct 26 |
7.98000 -0.17 |
8.15 | 7.82 | 8.15 | 12,341 |
| 30 Sep 26 |
8.15000 -0.06 |
8.28 | 7.83 | 8.21 | 16,142 |
| 29 Sep 26 |
8.21000 -0.07 |
8.28 | 8.04 | 8.28 | 9,383 |
| 28 Sep 26 |
8.28000 -0.35 |
8.63 | 8.28 | 8.63 | 9,543 |
| 25 Sep 26 |
8.63000 +0.01 |
9.20 | 8.60 | 8.66 | 9,237 |
| 24 Sep 26 |
8.62000 -0.60 |
9.50 | 8.62 | 9.11 | 16,300 |
| 23 Sep 26 |
9.22000 +0.02 |
9.78 | 9.05 | 9.19 | 30,503 |
| 22 Sep 26 |
9.20000 +0.40 |
9.29 | 8.80 | 8.80 | 17,627 |
| 21 Sep 26 |
8.80000 +0.10 |
9.17 | 8.68 | 8.70 | 10,494 |
| 18 Sep 26 |
8.70000 +0.06 |
8.82 | 8.54 | 8.63 | 12,139 |
| 17 Sep 26 |
8.64000 +0.20 |
8.69 | 8.25 | 8.44 | 10,418 |
| 16 Sep 26 |
8.44000 +0.18 |
8.50 | 8.22 | 8.25 | 7,521 |
| 15 Sep 26 |
8.26000 +0.17 |
8.34 | 8.08 | 8.09 | 11,723 |
| 14 Sep 26 |
8.09000 +0.44 |
8.24 | 7.65 | 7.65 | 19,395 |
| 11 Sep 26 |
7.65000 -0.17 |
7.82 | 7.65 | 7.82 | 6,795 |
| 10 Sep 26 |
7.82000 +0.20 |
8.00 | 7.51 | 7.51 | 40,433 |
| 09 Sep 26 |
7.62000 +0.03 |
8.00 | 7.41 | 7.53 | 51,896 |
| 08 Sep 26 |
7.59000 -0.30 |
7.90 | 7.54 | 7.89 | 16,529 |
| 07 Sep 26 |
7.89000 -0.01 |
8.21 | 7.52 | 7.95 | 20,867 |
| 04 Sep 26 |
7.90000 +0.00 |
7.90 | 7.61 | 7.81 | 9,790 |
| 03 Sep 26 |
7.90000 -0.12 |
8.10 | 7.83 | 8.02 | 6,934 |
| 02 Sep 26 |
8.02000 -0.10 |
8.20 | 7.84 | 8.20 | 9,529 |
| 01 Sep 26 |
8.12000 +0.00 |
8.54 | 7.80 | 8.11 | 27,172 |
| 31 Aug 26 |
8.12000 -0.03 |
8.30 | 8.10 | 8.15 | 6,507 |
| 28 Aug 26 |
8.15000 -0.01 |
8.37 | 8.13 | 8.20 | 9,027 |
| 27 Aug 26 |
8.16000 -0.31 |
8.50 | 8.10 | 8.47 | 21,036 |
| 26 Aug 26 |
8.47000 +0.04 |
8.97 | 8.24 | 8.43 | 25,613 |
| 25 Aug 26 |
8.43000 +0.04 |
8.61 | 8.26 | 8.42 | 16,501 |
| 24 Aug 26 |
8.39000 +0.20 |
8.42 | 8.18 | 8.18 | 4,799 |
| 21 Aug 26 |
8.19000 -0.23 |
8.39 | 8.10 | 8.39 | 13,167 |
| 20 Aug 26 |
8.42000 -0.04 |
8.46 | 8.30 | 8.46 | 7,294 |
| 19 Aug 26 |
8.46000 +0.10 |
8.46 | 8.27 | 8.37 | 8,271 |
| 18 Aug 26 |
8.36000 -0.09 |
8.48 | 8.20 | 8.48 | 16,460 |
| 17 Aug 26 |
8.45000 -0.01 |
8.45 | 8.24 | 8.40 | 13,582 |
| 14 Aug 26 |
8.46000 -0.08 |
8.70 | 8.31 | 8.54 | 19,429 |
| 13 Aug 26 |
8.54000 -0.14 |
8.87 | 8.53 | 8.70 | 18,461 |
| 12 Aug 26 |
8.68000 -0.08 |
8.87 | 8.58 | 8.79 | 18,842 |
| 11 Aug 26 |
8.76000 -0.02 |
8.89 | 8.66 | 8.78 | 17,524 |
| 10 Aug 26 |
8.78000 -0.30 |
9.11 | 8.67 | 9.08 | 17,862 |
| 07 Aug 26 |
9.08000 +0.39 |
9.08 | 8.66 | 8.68 | 16,472 |
| 06 Aug 26 |
8.69000 +0.09 |
9.00 | 8.52 | 8.60 | 24,721 |
| 05 Aug 26 |
8.60000 -0.08 |
8.80 | 8.58 | 8.68 | 12,854 |
| 04 Aug 26 |
8.68000 +0.22 |
8.88 | 8.30 | 8.42 | 20,633 |
| 03 Aug 26 |
8.46000 +0.27 |
8.64 | 8.21 | 8.23 | 16,745 |
| 31 Jul 26 |
8.19000 -0.04 |
8.64 | 8.09 | 8.23 | 46,969 |
| 30 Jul 26 |
8.23000 -0.20 |
8.60 | 8.21 | 8.43 | 12,556 |
| 29 Jul 26 |
8.43000 -0.07 |
8.64 | 8.38 | 8.50 | 12,079 |
| 28 Jul 26 |
8.50000 +0.26 |
8.50 | 8.12 | 8.30 | 17,489 |
| 27 Jul 26 |
8.24000 +0.24 |
8.42 | 8.00 | 8.00 | 24,053 |
| 24 Jul 26 |
8.00000 -0.37 |
8.41 | 8.00 | 8.38 | 35,372 |
| 23 Jul 26 |
8.37000 -0.30 |
8.68 | 8.30 | 8.67 | 10,099 |
| 22 Jul 26 |
8.67000 -0.02 |
8.70 | 8.56 | 8.70 | 8,064 |
| 21 Jul 26 |
8.69000 +0.28 |
8.70 | 8.15 | 8.42 | 20,889 |
| 20 Jul 26 |
8.41000 +0.09 |
8.59 | 8.16 | 8.33 | 35,941 |
| 17 Jul 26 |
8.32000 -0.22 |
8.48 | 8.02 | 8.48 | 24,272 |
| 16 Jul 26 |
8.54000 -0.42 |
8.96 | 8.34 | 8.96 | 21,169 |
| 15 Jul 26 |
8.96000 +0.19 |
9.17 | 8.64 | 9.01 | 9,554 |
| 14 Jul 26 |
8.77000 -0.14 |
8.95 | 8.12 | 8.82 | 34,704 |
| 13 Jul 26 |
8.91000 +0.61 |
8.95 | 8.13 | 8.38 | 55,907 |
| 10 Jul 26 |
8.30000 +0.44 |
8.42 | 7.85 | 7.86 | 33,419 |
| 09 Jul 26 |
7.86000 +0.54 |
7.89 | 7.38 | 7.40 | 37,886 |
| 08 Jul 26 |
7.32000 -0.17 |
7.67 | 7.20 | 7.55 | 36,079 |
| 07 Jul 26 |
7.49000 -0.01 |
7.56 | 7.33 | 7.49 | 28,719 |
| 06 Jul 26 |
7.50000 -0.28 |
7.78 | 7.26 | 7.78 | 28,951 |
| 03 Jul 26 |
7.78000 +0.04 |
7.91 | 7.58 | 7.75 | 26,222 |
| 02 Jul 26 |
7.74000 -0.17 |
7.99 | 7.60 | 7.93 | 31,064 |
| 01 Jul 26 |
7.91000 -0.08 |
8.28 | 7.85 | 7.99 | 20,671 |
| 30 Jun 26 |
7.99000 -0.15 |
8.12 | 7.80 | 8.10 | 15,209 |
| 29 Jun 26 |
8.14000 -0.26 |
8.53 | 7.90 | 8.40 | 37,342 |
| 26 Jun 26 |
8.40000 +0.40 |
8.80 | 7.92 | 8.02 | 33,689 |
| 25 Jun 26 |
8.00000 -0.50 |
8.64 | 7.93 | 8.50 | 32,327 |
| 24 Jun 26 |
8.50000 -0.26 |
8.80 | 8.42 | 8.80 | 28,817 |
| 23 Jun 26 |
8.76000 +0.08 |
8.94 | 8.49 | 8.64 | 23,403 |
| 22 Jun 26 |
8.68000 -0.24 |
8.94 | 8.43 | 8.94 | 16,080 |
| 19 Jun 26 |
8.92000 -0.32 |
9.36 | 8.64 | 9.26 | 21,016 |
| 18 Jun 26 |
9.24000 -0.09 |
9.72 | 9.06 | 9.31 | 8,060 |
| 17 Jun 26 |
9.33000 -0.63 |
10.04 | 9.22 | 9.98 | 12,245 |
| 16 Jun 26 |
9.96000 +0.09 |
10.30 | 9.87 | 9.87 | 19,693 |
| 15 Jun 26 |
9.87000 +0.18 |
9.96 | 9.46 | 9.67 | 21,072 |
| 12 Jun 26 |
9.69000 +0.89 |
9.69 | 8.46 | 8.70 | 34,340 |
| 11 Jun 26 |
8.80000 -0.20 |
9.00 | 8.66 | 9.00 | 16,040 |
| 10 Jun 26 |
9.00000 -0.35 |
9.30 | 8.84 | 9.30 | 10,864 |
| 09 Jun 26 |
9.35000 +0.16 |
9.50 | 9.19 | 9.19 | 10,341 |
| 08 Jun 26 |
9.19000 -0.15 |
9.54 | 9.19 | 9.40 | 15,409 |
| 05 Jun 26 |
9.34000 +0.16 |
9.91 | 9.20 | 9.20 | 34,198 |
| 04 Jun 26 |
9.18000 +0.20 |
9.26 | 8.84 | 9.00 | 18,100 |
| 03 Jun 26 |
8.98000 +0.06 |
9.03 | 8.78 | 8.90 | 14,173 |
| 02 Jun 26 |
8.92000 -0.25 |
9.18 | 8.91 | 9.17 | 13,914 |
| 01 Jun 26 |
9.17000 -0.11 |
9.50 | 8.93 | 9.30 | 17,461 |
| 29 May 26 |
9.28000 -0.17 |
9.66 | 9.19 | 9.51 | 15,176 |
| 28 May 26 |
9.45000 -0.18 |
9.94 | 9.45 | 9.80 | 16,041 |
| 27 May 26 |
9.63000 +0.40 |
9.86 | 9.11 | 9.23 | 23,663 |
| 26 May 26 |
9.23000 +0.43 |
9.35 | 8.81 | 8.83 | 15,807 |
| 25 May 26 |
8.80000 +0.01 |
9.00 | 8.77 | 8.80 | 16,098 |
| 22 May 26 |
8.79000 +0.20 |
9.00 | 8.54 | 8.61 | 14,902 |
| 21 May 26 |
8.59000 -0.04 |
8.67 | 8.45 | 8.61 | 19,778 |
| 20 May 26 |
8.63000 +0.01 |
8.69 | 8.39 | 8.65 | 11,029 |
| 19 May 26 |
8.62000 +0.10 |
8.75 | 8.49 | 8.60 | 16,842 |
| 18 May 26 |
8.52000 -0.25 |
8.85 | 8.50 | 8.77 | 14,343 |
| 15 May 26 |
8.77000 -0.17 |
8.94 | 8.67 | 8.94 | 5,508 |
| 14 May 26 |
8.94000 +0.18 |
8.94 | 8.73 | 8.76 | 5,569 |
| 13 May 26 |
8.76000 -0.13 |
8.93 | 8.64 | 8.89 | 5,184 |
| 12 May 26 |
8.89000 +0.19 |
8.89 | 8.69 | 8.69 | 5,268 |
| 11 May 26 |
8.70000 -0.30 |
9.00 | 8.70 | 8.95 | 21,002 |
| 08 May 26 |
9.00000 +0.10 |
9.00 | 8.78 | 8.89 | 21,180 |
| 07 May 26 |
8.90000 +0.05 |
9.00 | 8.57 | 8.94 | 11,977 |
| 06 May 26 |
8.85000 +0.32 |
9.00 | 8.54 | 8.57 | 27,024 |
| 05 May 26 |
8.53000 -0.19 |
8.72 | 8.32 | 8.72 | 31,847 |
| 04 May 26 |
8.72000 -0.23 |
9.00 | 8.72 | 8.95 | 12,040 |
| 30 Apr 26 |
8.95000 -0.05 |
8.95 | 8.80 | 8.94 | 7,777 |
| 29 Apr 26 |
9.00000 -0.05 |
9.21 | 8.95 | 9.10 | 17,610 |
| 28 Apr 26 |
9.05000 +0.10 |
9.21 | 8.94 | 9.00 | 11,672 |
| 27 Apr 26 |
8.95000 -0.19 |
9.50 | 8.88 | 9.20 | 23,500 |
| 24 Apr 26 |
9.14000 +0.03 |
9.30 | 8.94 | 9.05 | 24,940 |
| 23 Apr 26 |
9.11000 -0.49 |
9.62 | 9.11 | 9.60 | 33,463 |
| 22 Apr 26 |
9.60000 -0.06 |
9.85 | 9.59 | 9.80 | 26,637 |
| 21 Apr 26 |
9.66000 -0.20 |
10.00 | 9.26 | 9.95 | 64,657 |
| 20 Apr 26 |
9.86000 -0.90 |
10.96 | 9.82 | 10.90 | 139,270 |
| 17 Apr 26 |
10.76000 -3.82 |
11.40 | 10.50 | 11.00 | 178,748 |
| 16 Apr 26 |
14.58000 +0.30 |
14.58 | 14.00 | 14.30 | 16,273 |
| 15 Apr 26 |
14.28000 -0.02 |
14.58 | 14.10 | 14.30 | 11,391 |
| 14 Apr 26 |
14.30000 +0.40 |
14.60 | 14.00 | 14.00 | 24,620 |
| 13 Apr 26 |
13.90000 +0.12 |
14.28 | 13.52 | 13.78 | 14,052 |
| 10 Apr 26 |
13.78000 +0.20 |
13.98 | 13.52 | 13.58 | 8,443 |
| 09 Apr 26 |
13.58000 +0.58 |
13.60 | 12.94 | 13.06 | 8,217 |
| 08 Apr 26 |
13.00000 +0.36 |
13.70 | 13.00 | 13.26 | 14,449 |
| 07 Apr 26 |
12.64000 -0.26 |
13.08 | 12.52 | 12.70 | 15,224 |
| 02 Apr 26 |
12.90000 -0.38 |
13.28 | 12.82 | 13.28 | 18,064 |
| 01 Apr 26 |
13.28000 +0.14 |
13.58 | 13.10 | 13.20 | 12,401 |
| 31 Mar 26 |
13.14000 -0.22 |
13.30 | 12.86 | 13.28 | 17,155 |
| 30 Mar 26 |
13.36000 +1.00 |
13.36 | 11.98 | 12.24 | 22,687 |
| 27 Mar 26 |
12.36000 -0.08 |
12.46 | 11.90 | 12.46 | 18,027 |
| 26 Mar 26 |
12.44000 -0.12 |
12.62 | 12.26 | 12.56 | 5,451 |
| 25 Mar 26 |
12.56000 +0.24 |
12.80 | 12.34 | 12.34 | 8,237 |
| 24 Mar 26 |
12.32000 -0.34 |
12.70 | 12.30 | 12.66 | 6,842 |
| 23 Mar 26 |
12.66000 -0.14 |
12.90 | 12.12 | 12.50 | 19,686 |
| 20 Mar 26 |
12.80000 -0.50 |
13.36 | 12.60 | 13.28 | 15,500 |
| 19 Mar 26 |
13.30000 -0.58 |
13.72 | 13.14 | 13.72 | 13,448 |
| 18 Mar 26 |
13.88000 -0.12 |
14.20 | 13.74 | 14.08 | 9,272 |
| 17 Mar 26 |
14.00000 +0.30 |
14.16 | 13.68 | 13.70 | 7,728 |
| 16 Mar 26 |
13.70000 -0.38 |
14.24 | 13.64 | 14.08 | 16,183 |
| 13 Mar 26 |
14.08000 -0.50 |
14.58 | 13.76 | 14.58 | 32,107 |
| 12 Mar 26 |
14.58000 +0.08 |
15.20 | 14.40 | 14.46 | 32,891 |
| 11 Mar 26 |
14.50000 +0.76 |
14.60 | 13.86 | 13.90 | 35,082 |
| 10 Mar 26 |
13.74000 +0.88 |
13.74 | 12.96 | 12.96 | 33,293 |
| 09 Mar 26 |
12.86000 +0.36 |
13.14 | 12.10 | 12.18 | 28,153 |
| 06 Mar 26 |
12.50000 +0.50 |
12.50 | 12.02 | 12.12 | 9,895 |
| 05 Mar 26 |
12.00000 -0.50 |
12.60 | 12.00 | 12.60 | 22,080 |
| 04 Mar 26 |
12.50000 +0.56 |
12.94 | 12.02 | 12.04 | 25,970 |
| 03 Mar 26 |
11.94000 -0.10 |
12.14 | 11.86 | 12.14 | 15,125 |
| 02 Mar 26 |
12.04000 -0.32 |
12.24 | 11.98 | 12.16 | 15,107 |
| 27 Feb 26 |
12.36000 -0.22 |
12.48 | 12.00 | 12.44 | 26,703 |
| 26 Feb 26 |
12.58000 -0.18 |
12.58 | 12.22 | 12.46 | 21,855 |
| 25 Feb 26 |
12.76000 +0.20 |
12.76 | 12.20 | 12.56 | 18,739 |
| 24 Feb 26 |
12.56000 +0.12 |
12.56 | 12.24 | 12.44 | 18,749 |
| 23 Feb 26 |
12.44000 -0.36 |
12.68 | 12.38 | 12.60 | 10,533 |
| 20 Feb 26 |
12.80000 +0.46 |
12.98 | 12.12 | 12.20 | 28,251 |
| 19 Feb 26 |
12.34000 -0.22 |
12.58 | 12.14 | 12.50 | 22,906 |
| 18 Feb 26 |
12.56000 -0.44 |
13.00 | 12.38 | 13.00 | 16,183 |
| 17 Feb 26 |
13.00000 +0.00 |
13.06 | 12.76 | 13.00 | 9,619 |
| 16 Feb 26 |
13.00000 +0.42 |
13.18 | 12.64 | 12.66 | 9,851 |
| 13 Feb 26 |
12.58000 +0.14 |
12.70 | 12.30 | 12.48 | 13,661 |
| 12 Feb 26 |
12.44000 -0.80 |
13.38 | 12.44 | 13.24 | 35,002 |
| 11 Feb 26 |
13.24000 -0.68 |
14.00 | 13.02 | 14.00 | 21,884 |
| 10 Feb 26 |
13.92000 +1.02 |
13.92 | 12.96 | 12.96 | 18,615 |
| 09 Feb 26 |
12.90000 +0.18 |
13.48 | 12.78 | 12.82 | 35,184 |
| 06 Feb 26 |
12.72000 +0.16 |
12.98 | 12.10 | 12.58 | 24,053 |
| 05 Feb 26 |
12.56000 -0.34 |
13.06 | 12.56 | 13.00 | 17,707 |
| 04 Feb 26 |
12.90000 -0.44 |
13.50 | 12.88 | 13.40 | 25,813 |
| 03 Feb 26 |
13.34000 -0.28 |
13.78 | 13.34 | 13.60 | 28,776 |
| 02 Feb 26 |
13.62000 -0.18 |
13.88 | 13.50 | 13.88 | 24,377 |
| 30 Jan 26 |
13.80000 +0.02 |
14.02 | 13.76 | 13.78 | 23,007 |
| 29 Jan 26 |
13.78000 -0.60 |
14.38 | 13.78 | 14.38 | 36,171 |
| 28 Jan 26 |
14.38000 +0.52 |
14.48 | 13.66 | 13.88 | 46,871 |
| 27 Jan 26 |
13.86000 -0.58 |
14.44 | 13.76 | 14.44 | 53,576 |
| 26 Jan 26 |
14.44000 -0.16 |
14.76 | 14.14 | 14.60 | 53,906 |
| 23 Jan 26 |
14.60000 -0.24 |
14.98 | 14.50 | 14.90 | 28,299 |
| 22 Jan 26 |
14.84000 -0.76 |
15.82 | 14.84 | 15.62 | 37,889 |
| 21 Jan 26 |
15.60000 -0.10 |
16.30 | 15.60 | 15.80 | 35,346 |
| 20 Jan 26 |
15.70000 -0.40 |
16.16 | 15.56 | 16.16 | 25,521 |
| 19 Jan 26 |
16.10000 +0.32 |
16.48 | 15.60 | 15.76 | 38,571 |
| 16 Jan 26 |
15.78000 +1.64 |
15.82 | 14.62 | 14.84 | 94,145 |
| 15 Jan 26 |
14.14000 +0.26 |
14.18 | 13.74 | 13.98 | 20,269 |
| 14 Jan 26 |
13.88000 +0.32 |
14.00 | 13.00 | 13.50 | 47,032 |
| 13 Jan 26 |
13.56000 -0.38 |
14.60 | 13.56 | 13.84 | 43,796 |
| 12 Jan 26 |
13.94000 -0.06 |
14.04 | 13.68 | 13.90 | 15,123 |
| 09 Jan 26 |
14.00000 +0.66 |
14.04 | 13.20 | 13.32 | 33,015 |
| 08 Jan 26 |
13.34000 -0.50 |
14.02 | 13.20 | 13.70 | 30,532 |
| 07 Jan 26 |
13.84000 -0.36 |
14.36 | 13.70 | 14.20 | 40,696 |
| 06 Jan 26 |
14.20000 -0.76 |
14.86 | 13.96 | 14.84 | 51,613 |
| 05 Jan 26 |
14.96000 +0.10 |
15.14 | 14.60 | 14.86 | 24,372 |
| 02 Jan 26 |
14.86000 -0.80 |
15.80 | 14.76 | 15.80 | 37,525 |
| 31 Dec 25 |
15.66000 +0.52 |
15.66 | 14.96 | 15.10 | 24,365 |
| 30 Dec 25 |
15.14000 +0.26 |
15.22 | 14.64 | 14.78 | 20,340 |
| 29 Dec 25 |
14.88000 -0.40 |
15.34 | 14.52 | 15.28 | 37,301 |
| 24 Dec 25 |
15.28000 +0.02 |
15.42 | 15.22 | 15.30 | 8,789 |
| 23 Dec 25 |
15.26000 +0.26 |
15.36 | 14.98 | 15.08 | 23,115 |
| 22 Dec 25 |
15.00000 +0.12 |
15.00 | 14.40 | 14.84 | 44,639 |
| 19 Dec 25 |
14.88000 -0.36 |
15.46 | 14.68 | 15.26 | 31,960 |
| 18 Dec 25 |
15.24000 +0.10 |
15.60 | 15.00 | 15.50 | 33,920 |
| 17 Dec 25 |
15.14000 -0.36 |
15.60 | 14.72 | 15.58 | 38,515 |
| 16 Dec 25 |
15.50000 +0.14 |
15.72 | 15.40 | 15.46 | 18,949 |
| 15 Dec 25 |
15.36000 +0.32 |
15.54 | 15.10 | 15.22 | 39,407 |
| 12 Dec 25 |
15.04000 -0.56 |
16.00 | 14.94 | 15.80 | 58,091 |
| 11 Dec 25 |
15.60000 -0.14 |
16.30 | 15.46 | 15.80 | 43,150 |
| 10 Dec 25 |
15.74000 -1.48 |
17.06 | 15.42 | 16.86 | 117,821 |
| 09 Dec 25 |
17.22000 -0.10 |
17.48 | 16.98 | 17.48 | 22,946 |
| 08 Dec 25 |
17.32000 -0.50 |
18.16 | 17.32 | 17.86 | 64,566 |
| 05 Dec 25 |
17.82000 -0.40 |
18.28 | 17.82 | 18.26 | 14,876 |
| 04 Dec 25 |
18.22000 +0.12 |
18.60 | 18.10 | 18.40 | 30,202 |
| 03 Dec 25 |
18.10000 +0.84 |
18.50 | 17.44 | 17.52 | 48,264 |
| 02 Dec 25 |
17.26000 +0.02 |
17.40 | 16.98 | 17.30 | 21,980 |
| 01 Dec 25 |
17.24000 -0.22 |
17.36 | 16.94 | 17.36 | 19,876 |
| 28 Nov 25 |
17.46000 -0.12 |
17.58 | 17.12 | 17.50 | 16,713 |
| 27 Nov 25 |
17.58000 +0.32 |
17.64 | 17.20 | 17.20 | 12,789 |
| 26 Nov 25 |
17.26000 +0.06 |
17.34 | 17.12 | 17.22 | 18,758 |
| 25 Nov 25 |
17.20000 -0.48 |
17.68 | 17.18 | 17.68 | 20,754 |
| 24 Nov 25 |
17.68000 +0.08 |
18.28 | 17.68 | 17.72 | 21,231 |
| 21 Nov 25 |
17.60000 +0.26 |
17.86 | 17.18 | 17.34 | 26,677 |
| 20 Nov 25 |
17.34000 +0.06 |
17.84 | 17.34 | 17.50 | 11,723 |
| 19 Nov 25 |
17.28000 -0.22 |
17.52 | 17.16 | 17.40 | 18,691 |
| 18 Nov 25 |
17.50000 -0.46 |
17.84 | 17.36 | 17.84 | 21,327 |
| 17 Nov 25 |
17.96000 -0.24 |
18.10 | 17.80 | 18.08 | 20,040 |
| 14 Nov 25 |
18.20000 +0.08 |
18.20 | 17.70 | 18.00 | 26,929 |
| 13 Nov 25 |
18.12000 -0.72 |
18.98 | 18.08 | 18.84 | 39,336 |
| 12 Nov 25 |
18.84000 -0.30 |
19.14 | 18.68 | 19.08 | 20,171 |
| 11 Nov 25 |
19.14000 +0.40 |
19.26 | 18.42 | 18.94 | 30,537 |
| 10 Nov 25 |
18.74000 +0.62 |
19.28 | 18.48 | 18.48 | 24,273 |
| 07 Nov 25 |
18.12000 -0.06 |
18.48 | 18.04 | 18.36 | 21,190 |
| 06 Nov 25 |
18.18000 -0.62 |
18.82 | 18.18 | 18.80 | 25,418 |
| 05 Nov 25 |
18.80000 +1.26 |
19.52 | 17.30 | 17.40 | 71,809 |
| 04 Nov 25 |
17.54000 -0.80 |
18.84 | 17.40 | 18.58 | 41,199 |
| 03 Nov 25 |
18.34000 -0.38 |
19.08 | 18.24 | 18.74 | 19,857 |
| 31 Oct 25 |
18.72000 +0.38 |
18.88 | 18.24 | 18.36 | 27,865 |
| 30 Oct 25 |
18.34000 -0.36 |
18.82 | 18.34 | 18.70 | 27,257 |
| 29 Oct 25 |
18.70000 -0.04 |
19.06 | 18.66 | 18.84 | 30,853 |
| 28 Oct 25 |
18.74000 -0.52 |
19.36 | 18.66 | 19.36 | 38,404 |
| 27 Oct 25 |
19.26000 +0.46 |
19.68 | 18.96 | 18.96 | 27,450 |
| 24 Oct 25 |
18.80000 +0.00 |
19.10 | 18.66 | 18.94 | 15,674 |
| 23 Oct 25 |
18.80000 -0.22 |
19.26 | 18.80 | 19.06 | 23,168 |
| 22 Oct 25 |
19.02000 -0.08 |
19.46 | 18.74 | 19.00 | 69,357 |
| 21 Oct 25 |
19.10000 -1.00 |
20.05 | 18.90 | 20.00 | 62,508 |
| 20 Oct 25 |
20.10000 -0.60 |
20.85 | 19.86 | 20.70 | 27,424 |
| 17 Oct 25 |
20.70000 -0.30 |
21.25 | 20.45 | 21.10 | 34,707 |
| 16 Oct 25 |
21.00000 -1.95 |
22.80 | 20.70 | 22.80 | 84,588 |
| 15 Oct 25 |
22.95000 +0.85 |
23.75 | 22.45 | 22.70 | 43,319 |
| 14 Oct 25 |
22.10000 +1.25 |
22.45 | 20.95 | 21.25 | 41,756 |
| 13 Oct 25 |
20.85000 +0.30 |
21.05 | 20.40 | 20.55 | 37,564 |
| 10 Oct 25 |
20.55000 -0.25 |
21.10 | 20.15 | 20.80 | 48,735 |
| 09 Oct 25 |
20.80000 -0.15 |
21.40 | 20.70 | 21.00 | 15,887 |
| 08 Oct 25 |
20.95000 -0.75 |
22.00 | 20.70 | 21.70 | 47,088 |
| 07 Oct 25 |
21.70000 -0.35 |
22.40 | 21.70 | 22.10 | 19,785 |
| 06 Oct 25 |
22.05000 -0.85 |
22.90 | 21.85 | 22.80 | 33,191 |
| 03 Oct 25 |
22.90000 +0.15 |
23.00 | 22.10 | 22.75 | 26,979 |
| 02 Oct 25 |
22.75000 -0.85 |
23.50 | 22.50 | 22.90 | 24,563 |
| 01 Oct 25 |
23.60000 -0.80 |
24.65 | 23.40 | 24.35 | 26,412 |
| 30 Sep 25 |
24.40000 +0.05 |
24.60 | 23.95 | 24.40 | 14,077 |
| 29 Sep 25 |
24.35000 +1.50 |
24.75 | 23.30 | 23.30 | 47,979 |
| 26 Sep 25 |
22.85000 -0.20 |
23.50 | 22.50 | 23.10 | 18,873 |
| 25 Sep 25 |
23.05000 +0.00 |
23.20 | 22.85 | 23.05 | 10,124 |
| 24 Sep 25 |
23.05000 +0.00 |
23.10 | 22.60 | 23.00 | 14,944 |
| 23 Sep 25 |
23.05000 +0.35 |
23.30 | 22.65 | 22.70 | 11,541 |
| 22 Sep 25 |
22.70000 +0.10 |
22.75 | 22.15 | 22.75 | 10,660 |
| 19 Sep 25 |
22.60000 +0.05 |
23.10 | 22.55 | 22.55 | 11,149 |
| 18 Sep 25 |
22.55000 +0.30 |
22.95 | 22.50 | 22.60 | 10,306 |
| 17 Sep 25 |
22.25000 -0.25 |
22.90 | 22.20 | 22.50 | 11,076 |
| 16 Sep 25 |
22.50000 -0.40 |
23.00 | 22.40 | 23.00 | 11,341 |
| 15 Sep 25 |
22.90000 +0.30 |
23.15 | 22.70 | 22.70 | 9,829 |
| 12 Sep 25 |
22.60000 -0.05 |
23.00 | 22.50 | 22.55 | 9,626 |
| 11 Sep 25 |
22.65000 +0.60 |
22.80 | 22.10 | 22.10 | 15,738 |
| 10 Sep 25 |
22.05000 -0.45 |
22.60 | 22.00 | 22.60 | 11,194 |
| 09 Sep 25 |
22.50000 +0.55 |
22.95 | 21.95 | 21.95 | 14,190 |
| 08 Sep 25 |
21.95000 -0.15 |
22.20 | 21.70 | 22.00 | 8,989 |
| 05 Sep 25 |
22.10000 +0.05 |
22.45 | 21.95 | 22.15 | 13,805 |
| 04 Sep 25 |
22.05000 +0.20 |
22.25 | 21.60 | 21.80 | 13,265 |
| 03 Sep 25 |
21.85000 +0.30 |
22.10 | 21.55 | 21.55 | 17,108 |
| 02 Sep 25 |
21.55000 -0.85 |
22.40 | 21.15 | 22.40 | 54,826 |
| 01 Sep 25 |
22.40000 -0.25 |
23.00 | 22.20 | 22.70 | 20,187 |
| 29 Aug 25 |
22.65000 -0.15 |
23.50 | 22.65 | 22.90 | 22,764 |
| 28 Aug 25 |
22.80000 +0.15 |
23.17 | 22.50 | 22.70 | 24,770 |
| 27 Aug 25 |
22.65000 -0.90 |
23.55 | 22.10 | 23.55 | 38,052 |
| 26 Aug 25 |
23.55000 -0.30 |
23.60 | 22.60 | 23.50 | 43,801 |
| 25 Aug 25 |
23.85000 -0.60 |
24.45 | 23.75 | 24.45 | 18,659 |
| 22 Aug 25 |
24.45000 +0.50 |
24.60 | 23.95 | 23.95 | 25,013 |
| 21 Aug 25 |
23.95000 +0.10 |
24.15 | 23.55 | 23.90 | 25,440 |
| 20 Aug 25 |
23.85000 +0.05 |
25.55 | 23.15 | 23.75 | 70,311 |
| 19 Aug 25 |
23.80000 +0.45 |
24.00 | 23.40 | 23.40 | 9,955 |
| 18 Aug 25 |
23.35000 +0.20 |
23.50 | 23.15 | 23.15 | 9,263 |
| 15 Aug 25 |
23.15000 -0.25 |
23.75 | 23.05 | 23.45 | 19,321 |
| 14 Aug 25 |
23.40000 -0.15 |
24.25 | 23.00 | 23.55 | 25,223 |
| 13 Aug 25 |
23.55000 -0.25 |
24.05 | 23.35 | 23.95 | 17,508 |
| 12 Aug 25 |
23.80000 +0.85 |
24.10 | 23.00 | 23.05 | 22,233 |
| 11 Aug 25 |
22.95000 -0.85 |
23.80 | 22.70 | 23.80 | 28,971 |
| 08 Aug 25 |
23.80000 -0.80 |
24.90 | 23.40 | 24.60 | 49,327 |
| 07 Aug 25 |
24.60000 +0.60 |
24.60 | 23.95 | 24.10 | 41,744 |
| 06 Aug 25 |
24.00000 +0.60 |
24.35 | 23.30 | 23.40 | 45,661 |
| 05 Aug 25 |
23.40000 +0.30 |
23.50 | 23.00 | 23.10 | 17,596 |
| 04 Aug 25 |
23.10000 -0.30 |
23.50 | 22.60 | 23.30 | 20,649 |
| 01 Aug 25 |
23.40000 -1.00 |
24.30 | 23.15 | 24.30 | 33,566 |
| 31 Jul 25 |
24.40000 +1.45 |
24.50 | 23.00 | 23.20 | 54,078 |
| 30 Jul 25 |
22.95000 +0.00 |
23.20 | 22.50 | 22.95 | 36,651 |
| 29 Jul 25 |
22.95000 -0.40 |
23.60 | 22.95 | 23.35 | 21,733 |
| 28 Jul 25 |
23.35000 -0.20 |
24.10 | 23.00 | 23.75 | 44,545 |
| 25 Jul 25 |
23.55000 -0.40 |
24.00 | 22.90 | 24.00 | 33,192 |
| 24 Jul 25 |
23.95000 -0.05 |
24.90 | 23.55 | 24.40 | 45,244 |
| 23 Jul 25 |
24.00000 +1.15 |
24.40 | 22.20 | 23.00 | 74,894 |
| 22 Jul 25 |
22.85000 -1.45 |
24.30 | 22.60 | 24.25 | 64,938 |
| 21 Jul 25 |
24.30000 -0.45 |
24.90 | 23.60 | 24.90 | 62,940 |
| 18 Jul 25 |
24.75000 +1.95 |
24.95 | 22.30 | 22.95 | 117,925 |
| 17 Jul 25 |
22.80000 +2.96 |
23.10 | 20.65 | 21.70 | 175,116 |
| 16 Jul 25 |
19.84000 +0.04 |
20.00 | 19.26 | 19.84 | 29,064 |
| 15 Jul 25 |
19.80000 -0.20 |
20.10 | 19.76 | 19.90 | 33,172 |
| 14 Jul 25 |
20.00000 +0.70 |
20.10 | 19.14 | 19.34 | 60,681 |
| 11 Jul 25 |
19.30000 +0.00 |
19.70 | 19.10 | 19.40 | 27,575 |
| 10 Jul 25 |
19.30000 -0.70 |
20.00 | 19.02 | 20.00 | 44,762 |
| 09 Jul 25 |
20.00000 +0.78 |
20.20 | 19.06 | 19.30 | 58,291 |
| 08 Jul 25 |
19.22000 -0.32 |
19.46 | 19.06 | 19.44 | 9,461 |
| 07 Jul 25 |
19.54000 -0.20 |
20.05 | 19.44 | 19.78 | 10,092 |
| 04 Jul 25 |
19.74000 +0.58 |
19.80 | 19.16 | 19.16 | 16,810 |
| 03 Jul 25 |
19.16000 -0.16 |
19.74 | 19.08 | 19.40 | 9,463 |
| 02 Jul 25 |
19.32000 +0.20 |
19.58 | 19.00 | 19.12 | 16,497 |
| 01 Jul 25 |
19.12000 -0.08 |
19.26 | 18.74 | 19.24 | 9,777 |
| 30 Jun 25 |
19.20000 +0.58 |
19.36 | 18.74 | 18.74 | 12,970 |
| 27 Jun 25 |
18.62000 +0.38 |
18.90 | 18.40 | 18.40 | 12,550 |
| 26 Jun 25 |
18.24000 -0.22 |
18.88 | 17.96 | 18.48 | 20,299 |
| 25 Jun 25 |
18.46000 -0.06 |
18.70 | 18.32 | 18.54 | 17,113 |
| 24 Jun 25 |
18.52000 +0.34 |
18.74 | 18.42 | 18.56 | 13,187 |
| 23 Jun 25 |
18.18000 -0.56 |
18.50 | 18.10 | 18.50 | 23,132 |
| 20 Jun 25 |
18.74000 -0.42 |
19.30 | 18.72 | 19.20 | 8,530 |
| 19 Jun 25 |
19.16000 -0.26 |
19.50 | 18.70 | 19.44 | 32,650 |
| 18 Jun 25 |
19.42000 -0.42 |
19.84 | 19.30 | 19.84 | 21,090 |
| 17 Jun 25 |
19.84000 +0.48 |
19.92 | 19.20 | 19.36 | 23,146 |
| 16 Jun 25 |
19.36000 +0.26 |
19.54 | 19.04 | 19.10 | 16,827 |
| 13 Jun 25 |
19.10000 -1.35 |
21.10 | 18.90 | 21.00 | 71,993 |
| 12 Jun 25 |
20.45000 -0.70 |
21.10 | 20.40 | 21.05 | 22,847 |
| 11 Jun 25 |
21.15000 -0.20 |
21.60 | 21.00 | 21.35 | 22,083 |
| 10 Jun 25 |
21.35000 -0.05 |
21.50 | 21.10 | 21.50 | 7,776 |
| 09 Jun 25 |
21.40000 -0.05 |
21.65 | 21.30 | 21.50 | 15,127 |
| 06 Jun 25 |
21.45000 +0.00 |
21.70 | 21.00 | 21.40 | 28,356 |
| 05 Jun 25 |
21.45000 +1.05 |
21.50 | 20.15 | 20.45 | 39,642 |
| 04 Jun 25 |
20.40000 +0.25 |
20.60 | 19.96 | 20.15 | 25,002 |
| 03 Jun 25 |
20.15000 +0.45 |
20.15 | 19.74 | 19.80 | 11,961 |
| 02 Jun 25 |
19.70000 -0.14 |
20.15 | 19.58 | 19.76 | 12,265 |
| 30 May 25 |
19.84000 -0.08 |
20.20 | 19.70 | 19.92 | 8,522 |
| 29 May 25 |
19.92000 -0.48 |
20.55 | 19.72 | 20.45 | 21,785 |
| 28 May 25 |
20.40000 -0.20 |
20.95 | 20.00 | 20.60 | 15,833 |
| 27 May 25 |
20.60000 +0.35 |
20.95 | 20.30 | 20.30 | 28,178 |
| 26 May 25 |
20.25000 +0.67 |
20.55 | 19.70 | 19.70 | 32,655 |
| 23 May 25 |
19.58000 +0.26 |
20.45 | 19.16 | 19.32 | 45,165 |
| 22 May 25 |
19.32000 +0.26 |
19.42 | 18.78 | 19.06 | 12,818 |
| 21 May 25 |
19.06000 -0.44 |
19.62 | 19.06 | 19.46 | 29,724 |
| 20 May 25 |
19.50000 +0.30 |
19.60 | 19.10 | 19.20 | 22,839 |
| 19 May 25 |
19.20000 +0.06 |
19.20 | 18.50 | 19.08 | 9,416 |
| 16 May 25 |
19.14000 +0.36 |
19.96 | 18.78 | 18.80 | 33,730 |
| 15 May 25 |
18.78000 -0.16 |
19.22 | 18.68 | 18.94 | 30,052 |
| 14 May 25 |
18.94000 -0.20 |
19.50 | 18.76 | 19.15 | 28,643 |
| 13 May 25 |
19.14200 +0.39 |
19.41 | 18.75 | 18.88 | 26,382 |
| 12 May 25 |
18.75000 +0.11 |
19.00 | 17.80 | 18.71 | 27,779 |
| 09 May 25 |
18.64400 -0.71 |
19.43 | 18.64 | 19.43 | 34,940 |
| 08 May 25 |
19.35000 +1.01 |
19.46 | 18.19 | 18.35 | 36,578 |
| 07 May 25 |
18.34400 +1.20 |
18.40 | 16.96 | 17.15 | 65,602 |
| 06 May 25 |
17.14000 +0.18 |
17.50 | 16.90 | 16.97 | 43,451 |
| 05 May 25 |
16.96000 +0.26 |
17.12 | 16.60 | 16.68 | 24,691 |
| 02 May 25 |
16.69800 +0.20 |
16.90 | 16.49 | 16.60 | 16,760 |
| 30 Apr 25 |
16.50000 +0.87 |
16.50 | 15.58 | 15.70 | 16,517 |
| 29 Apr 25 |
15.63000 +0.07 |
16.01 | 15.45 | 15.56 | 21,980 |
| 28 Apr 25 |
15.56000 +0.51 |
15.80 | 15.16 | 15.16 | 26,690 |
| 25 Apr 25 |
15.05000 -0.54 |
15.78 | 15.05 | 15.65 | 41,655 |
| 24 Apr 25 |
15.59000 -0.53 |
16.25 | 15.38 | 16.25 | 31,388 |
| 23 Apr 25 |
16.12000 +0.12 |
16.54 | 15.80 | 16.12 | 34,287 |
| 22 Apr 25 |
15.99800 -0.93 |
16.94 | 15.53 | 16.93 | 46,542 |
| 17 Apr 25 |
16.93000 -0.95 |
17.53 | 16.30 | 17.00 | 63,385 |
| 16 Apr 25 |
17.88000 -0.22 |
18.00 | 17.53 | 17.94 | 16,938 |
| 15 Apr 25 |
18.10000 -0.36 |
18.19 | 17.52 | 18.15 | 30,844 |
| 14 Apr 25 |
18.46000 +0.72 |
18.70 | 17.89 | 17.90 | 23,090 |
| 11 Apr 25 |
17.74400 +0.04 |
17.92 | 17.10 | 17.78 | 16,564 |
| 10 Apr 25 |
17.70000 -0.34 |
18.87 | 17.70 | 18.70 | 28,097 |
| 09 Apr 25 |
18.04400 -0.16 |
18.10 | 16.22 | 17.75 | 28,245 |
| 08 Apr 25 |
18.20000 +0.84 |
18.38 | 17.70 | 17.82 | 28,175 |
| 07 Apr 25 |
17.35600 +0.10 |
18.04 | 14.30 | 15.58 | 48,707 |
| 04 Apr 25 |
17.26000 -0.80 |
18.08 | 16.74 | 18.06 | 55,435 |
| 03 Apr 25 |
18.06000 -0.80 |
18.64 | 17.34 | 18.20 | 21,651 |
| 02 Apr 25 |
18.86000 -0.78 |
19.64 | 18.84 | 19.64 | 11,158 |
| 01 Apr 25 |
19.64000 +0.90 |
19.84 | 18.74 | 18.74 | 50,134 |
| 31 Mar 25 |
18.74000 -0.74 |
19.34 | 18.64 | 19.34 | 16,563 |
| 28 Mar 25 |
19.48000 +0.14 |
20.10 | 19.30 | 19.36 | 27,835 |
| 27 Mar 25 |
19.34000 +0.02 |
19.60 | 18.78 | 19.12 | 19,662 |
| 26 Mar 25 |
19.32000 -0.38 |
19.72 | 19.32 | 19.72 | 7,046 |
| 25 Mar 25 |
19.70000 +0.76 |
19.72 | 18.90 | 18.96 | 90,578 |
| 24 Mar 25 |
18.94000 +0.84 |
19.30 | 18.16 | 18.16 | 21,724 |
| 21 Mar 25 |
18.10000 +0.00 |
18.70 | 17.84 | 18.00 | 19,147 |
| 20 Mar 25 |
18.10000 +0.02 |
18.18 | 17.66 | 18.08 | 18,545 |
| 19 Mar 25 |
18.08000 +0.14 |
18.20 | 17.70 | 17.96 | 20,443 |
| 18 Mar 25 |
17.94000 -0.10 |
18.32 | 17.90 | 18.04 | 27,360 |
| 17 Mar 25 |
18.04000 -0.26 |
18.64 | 17.82 | 18.32 | 19,076 |
| 14 Mar 25 |
18.30000 +0.98 |
18.80 | 18.04 | 18.40 | 54,061 |
| 13 Mar 25 |
17.32000 +0.00 |
17.80 | 17.04 | 17.34 | 16,804 |
| 12 Mar 25 |
17.32000 +0.12 |
17.42 | 17.14 | 17.20 | 10,973 |
| 11 Mar 25 |
17.20000 -0.48 |
17.84 | 16.98 | 17.68 | 17,680 |
| 10 Mar 25 |
17.68000 -0.42 |
18.40 | 17.68 | 18.12 | 15,780 |
| 07 Mar 25 |
18.10000 +0.10 |
18.24 | 17.56 | 18.00 | 21,951 |
| 06 Mar 25 |
18.00000 +0.00 |
18.30 | 17.66 | 17.96 | 19,286 |
| 05 Mar 25 |
18.00000 +0.50 |
18.40 | 17.60 | 17.60 | 21,012 |
| 04 Mar 25 |
17.50000 -0.48 |
18.00 | 17.38 | 17.94 | 29,636 |
| 03 Mar 25 |
17.98000 -0.18 |
18.30 | 17.84 | 18.10 | 17,810 |
| 28 Feb 25 |
18.16000 -0.30 |
18.32 | 17.94 | 18.30 | 11,536 |
| 27 Feb 25 |
18.46000 -0.24 |
18.70 | 18.20 | 18.70 | 15,159 |
| 26 Feb 25 |
18.70000 +0.20 |
18.80 | 18.44 | 18.60 | 11,993 |
| 25 Feb 25 |
18.50000 -0.60 |
19.06 | 18.42 | 19.06 | 12,665 |
| 24 Feb 25 |
19.10000 +0.10 |
19.40 | 18.84 | 19.08 | 7,089 |
| 21 Feb 25 |
19.00000 +0.32 |
19.42 | 18.64 | 18.66 | 7,789 |
| 20 Feb 25 |
18.68000 -0.24 |
19.16 | 18.44 | 18.94 | 13,369 |
| 19 Feb 25 |
18.92000 -0.68 |
19.76 | 18.90 | 19.60 | 14,654 |
| 18 Feb 25 |
19.60000 +0.16 |
20.00 | 19.20 | 19.50 | 10,691 |
| 17 Feb 25 |
19.44000 -0.48 |
20.00 | 19.42 | 20.00 | 13,895 |
| 14 Feb 25 |
19.92000 +0.28 |
20.40 | 19.64 | 19.70 | 17,454 |
| 13 Feb 25 |
19.64000 +0.06 |
19.70 | 19.40 | 19.70 | 9,075 |
| 12 Feb 25 |
19.58000 +0.12 |
19.82 | 19.20 | 19.20 | 11,037 |
| 11 Feb 25 |
19.46000 -0.06 |
19.84 | 19.28 | 19.52 | 9,364 |
| 10 Feb 25 |
19.52000 +0.32 |
19.64 | 18.98 | 19.26 | 10,170 |
| 07 Feb 25 |
19.20000 -0.20 |
19.42 | 18.98 | 19.40 | 12,275 |
| 06 Feb 25 |
19.40000 +0.46 |
19.60 | 19.00 | 19.00 | 24,305 |
| 05 Feb 25 |
18.94000 -0.40 |
19.66 | 18.82 | 19.38 | 20,669 |
| 04 Feb 25 |
19.34000 -0.56 |
19.98 | 19.32 | 19.98 | 12,860 |
| 03 Feb 25 |
19.90000 +0.04 |
20.05 | 19.30 | 19.70 | 28,010 |
| 31 Jan 25 |
19.86000 +0.06 |
20.10 | 19.30 | 19.68 | 16,439 |
| 30 Jan 25 |
19.80000 -0.55 |
20.40 | 19.80 | 20.35 | 25,644 |
| 29 Jan 25 |
20.35000 +0.25 |
20.65 | 19.90 | 20.05 | 19,752 |
| 28 Jan 25 |
20.10000 -1.30 |
21.45 | 19.92 | 21.45 | 30,420 |
| 27 Jan 25 |
21.40000 +0.00 |
21.80 | 21.15 | 21.35 | 20,273 |
| 24 Jan 25 |
21.40000 +1.10 |
21.75 | 20.30 | 20.30 | 36,282 |
| 23 Jan 25 |
20.30000 +0.00 |
20.45 | 20.20 | 20.30 | 21,663 |
| 22 Jan 25 |
20.30000 -0.40 |
20.70 | 20.20 | 20.70 | 23,929 |
| 21 Jan 25 |
20.70000 +0.25 |
20.95 | 20.30 | 20.45 | 16,002 |
| 20 Jan 25 |
20.45000 +0.20 |
21.70 | 20.00 | 20.30 | 44,486 |
| 17 Jan 25 |
20.25000 -0.45 |
22.55 | 19.80 | 21.60 | 98,695 |
| 16 Jan 25 |
20.70000 -0.25 |
21.00 | 20.50 | 21.00 | 19,823 |
| 15 Jan 25 |
20.95000 +0.40 |
21.00 | 20.10 | 20.55 | 16,153 |
| 14 Jan 25 |
20.55000 -1.00 |
21.20 | 19.94 | 21.20 | 64,114 |
| 13 Jan 25 |
21.55000 -0.40 |
22.45 | 21.45 | 21.90 | 28,032 |
| 10 Jan 25 |
21.95000 +0.05 |
22.05 | 21.60 | 21.90 | 14,735 |
| 09 Jan 25 |
21.90000 +0.05 |
22.20 | 21.25 | 21.85 | 25,748 |
| 08 Jan 25 |
21.85000 -1.00 |
22.85 | 21.00 | 22.75 | 43,738 |
| 07 Jan 25 |
22.85000 -0.75 |
23.80 | 22.45 | 23.60 | 27,547 |
| 06 Jan 25 |
23.60000 -0.45 |
24.25 | 23.20 | 24.05 | 34,647 |
| 03 Jan 25 |
24.05000 +0.55 |
24.15 | 23.20 | 23.50 | 24,810 |
| 02 Jan 25 |
23.50000 +1.10 |
23.70 | 22.00 | 22.25 | 45,313 |
| 31 Dec 24 |
22.40000 +1.25 |
22.55 | 21.15 | 21.15 | 33,270 |
| 30 Dec 24 |
21.15000 -0.45 |
22.20 | 20.60 | 21.65 | 44,717 |
| 27 Dec 24 |
21.60000 +1.20 |
21.95 | 20.45 | 20.45 | 54,158 |
| 24 Dec 24 |
20.40000 +0.66 |
20.65 | 19.74 | 19.76 | 21,794 |
| 23 Dec 24 |
19.74000 +1.04 |
19.96 | 18.32 | 18.70 | 31,070 |
| 20 Dec 24 |
18.70000 -0.44 |
19.54 | 18.40 | 19.14 | 27,560 |
| 19 Dec 24 |
19.14000 +0.32 |
19.44 | 18.32 | 18.36 | 30,683 |
| 18 Dec 24 |
18.82000 -0.90 |
19.80 | 18.52 | 19.80 | 50,241 |
| 17 Dec 24 |
19.72000 -0.08 |
20.35 | 19.64 | 19.82 | 35,782 |
| 16 Dec 24 |
19.80000 +0.00 |
20.15 | 19.08 | 19.76 | 38,317 |
| 13 Dec 24 |
19.80000 -1.75 |
22.15 | 19.24 | 22.00 | 177,595 |
| 12 Dec 24 |
21.55000 -0.45 |
22.00 | 21.30 | 21.95 | 27,260 |
| 11 Dec 24 |
22.00000 +0.65 |
22.15 | 21.20 | 21.35 | 21,155 |
| 10 Dec 24 |
21.35000 -0.10 |
22.00 | 21.25 | 21.70 | 17,035 |
| 09 Dec 24 |
21.45000 -0.60 |
22.70 | 21.35 | 22.05 | 28,585 |
| 06 Dec 24 |
22.05000 +0.05 |
22.35 | 21.60 | 21.60 | 27,077 |
| 05 Dec 24 |
22.00000 +1.45 |
22.30 | 20.55 | 20.55 | 46,560 |
| 04 Dec 24 |
20.55000 +0.77 |
21.00 | 19.60 | 19.80 | 25,611 |
| 03 Dec 24 |
19.78000 +0.80 |
20.10 | 18.88 | 18.98 | 16,354 |
| 02 Dec 24 |
18.98000 -1.67 |
21.15 | 18.82 | 20.45 | 35,767 |
| 29 Nov 24 |
20.65000 +1.01 |
20.65 | 19.60 | 19.72 | 21,501 |
| 28 Nov 24 |
19.64000 -0.22 |
20.20 | 19.30 | 19.90 | 12,864 |
| 27 Nov 24 |
19.86000 -0.34 |
20.20 | 19.70 | 20.20 | 14,590 |
| 26 Nov 24 |
20.20000 +0.30 |
20.45 | 19.60 | 19.92 | 21,308 |
| 25 Nov 24 |
19.90000 +1.56 |
20.25 | 18.62 | 18.96 | 61,196 |
| 22 Nov 24 |
18.34000 +1.28 |
18.60 | 17.00 | 17.14 | 27,239 |
| 21 Nov 24 |
17.06000 -1.06 |
18.16 | 16.76 | 18.16 | 71,483 |
| 20 Nov 24 |
18.12000 -0.88 |
19.28 | 18.06 | 19.04 | 24,795 |
| 19 Nov 24 |
19.00000 -0.44 |
19.80 | 18.60 | 19.46 | 22,653 |
| 18 Nov 24 |
19.44000 +0.52 |
19.62 | 18.62 | 19.10 | 16,677 |
| 15 Nov 24 |
18.92000 -0.64 |
19.62 | 18.78 | 19.56 | 30,206 |
| 14 Nov 24 |
19.56000 -0.64 |
20.35 | 19.42 | 20.25 | 32,881 |
| 13 Nov 24 |
20.20000 -0.75 |
21.40 | 20.15 | 21.00 | 24,978 |
| 12 Nov 24 |
20.95000 -0.30 |
21.45 | 20.60 | 21.25 | 23,733 |
| 11 Nov 24 |
21.25000 +0.15 |
21.55 | 20.55 | 21.00 | 28,517 |
| 08 Nov 24 |
21.10000 +0.10 |
21.55 | 21.00 | 21.00 | 23,517 |
| 07 Nov 24 |
21.00000 +0.00 |
21.80 | 21.00 | 21.00 | 23,208 |
| 06 Nov 24 |
21.00000 -0.20 |
21.35 | 20.35 | 20.90 | 43,195 |
| 05 Nov 24 |
21.20000 +0.85 |
21.35 | 20.05 | 20.35 | 33,938 |
| 04 Nov 24 |
20.35000 -0.20 |
20.75 | 20.10 | 20.70 | 15,151 |
| 01 Nov 24 |
20.55000 -0.50 |
21.45 | 20.50 | 21.00 | 10,850 |
| 31 Oct 24 |
21.05000 +0.30 |
21.30 | 20.55 | 20.75 | 17,325 |
| 30 Oct 24 |
20.75000 -0.50 |
21.45 | 20.65 | 21.20 | 15,888 |
| 29 Oct 24 |
21.25000 +0.25 |
21.70 | 20.85 | 21.05 | 24,499 |
| 28 Oct 24 |
21.00000 +0.55 |
21.30 | 19.64 | 20.50 | 48,729 |
| 25 Oct 24 |
20.45000 +0.05 |
20.75 | 19.92 | 20.50 | 19,045 |
| 24 Oct 24 |
20.40000 -0.50 |
21.45 | 20.40 | 21.00 | 24,386 |
| 23 Oct 24 |
20.90000 +0.10 |
21.10 | 20.55 | 20.75 | 18,799 |
| 22 Oct 24 |
20.80000 +0.45 |
21.10 | 20.20 | 20.40 | 18,783 |
| 21 Oct 24 |
20.35000 +0.30 |
20.80 | 19.28 | 19.72 | 39,194 |
| 18 Oct 24 |
20.05000 -2.30 |
22.30 | 19.94 | 22.10 | 69,881 |
| 17 Oct 24 |
22.35000 +2.43 |
24.00 | 21.60 | 22.30 | 117,126 |
| 16 Oct 24 |
19.92000 -1.23 |
21.50 | 19.80 | 21.00 | 56,276 |
| 15 Oct 24 |
21.15000 -0.90 |
22.20 | 20.90 | 22.00 | 31,438 |
| 14 Oct 24 |
22.05000 +0.00 |
22.30 | 21.80 | 22.05 | 9,296 |
| 11 Oct 24 |
22.05000 +0.30 |
22.20 | 21.25 | 21.85 | 15,947 |
| 10 Oct 24 |
21.75000 -0.75 |
22.35 | 21.55 | 22.10 | 20,605 |
| 09 Oct 24 |
22.50000 +0.00 |
23.30 | 22.20 | 22.50 | 15,396 |
| 08 Oct 24 |
22.50000 +1.05 |
22.70 | 20.90 | 21.40 | 44,089 |
| 07 Oct 24 |
21.45000 +0.40 |
22.50 | 20.80 | 21.10 | 28,928 |
| 04 Oct 24 |
21.05000 +0.65 |
21.50 | 20.30 | 20.40 | 28,669 |
| 03 Oct 24 |
20.40000 -0.70 |
21.10 | 20.00 | 21.10 | 28,632 |
| 02 Oct 24 |
21.10000 -0.50 |
21.70 | 20.00 | 21.00 | 45,415 |
| 01 Oct 24 |
21.60000 -0.70 |
23.20 | 21.60 | 22.40 | 20,128 |
| 30 Sep 24 |
22.30000 -0.40 |
22.70 | 21.50 | 22.70 | 20,748 |
| 27 Sep 24 |
22.70000 +1.20 |
23.00 | 21.65 | 21.70 | 36,438 |
| 26 Sep 24 |
21.50000 +0.30 |
21.85 | 20.70 | 21.20 | 30,016 |
| 25 Sep 24 |
21.20000 -0.20 |
21.85 | 20.85 | 21.40 | 21,189 |
| 24 Sep 24 |
21.40000 -0.20 |
21.95 | 20.85 | 21.75 | 15,910 |
| 23 Sep 24 |
21.60000 -0.80 |
23.10 | 20.85 | 22.60 | 36,166 |
| 20 Sep 24 |
22.40000 +0.45 |
22.60 | 21.55 | 21.95 | 18,351 |
| 19 Sep 24 |
21.95000 +1.25 |
21.95 | 20.15 | 20.70 | 25,251 |
| 18 Sep 24 |
20.70000 +0.05 |
20.70 | 19.76 | 20.65 | 18,196 |
| 17 Sep 24 |
20.65000 -0.15 |
21.70 | 20.50 | 20.95 | 25,093 |
| 16 Sep 24 |
20.80000 +0.25 |
21.30 | 20.40 | 20.80 | 39,933 |
| 13 Sep 24 |
20.55000 +1.55 |
20.80 | 18.46 | 19.00 | 71,133 |
| 12 Sep 24 |
19.00000 -0.50 |
19.60 | 18.80 | 19.38 | 27,853 |
| 11 Sep 24 |
19.50000 +0.40 |
20.75 | 19.10 | 19.84 | 56,933 |
| 10 Sep 24 |
19.10000 -0.36 |
19.52 | 18.18 | 19.24 | 33,154 |
| 09 Sep 24 |
19.46000 +0.54 |
20.40 | 18.94 | 19.30 | 71,181 |
| 06 Sep 24 |
18.92000 +1.46 |
19.30 | 17.68 | 17.74 | 64,236 |
| 05 Sep 24 |
17.46000 +0.88 |
18.80 | 16.80 | 17.10 | 48,387 |
| 04 Sep 24 |
16.58000 +0.00 |
16.58 | 16.58 | 16.58 | 0 |
| 03 Sep 24 |
16.58000 -0.30 |
17.04 | 16.32 | 16.88 | 10,761 |
| 02 Sep 24 |
16.88000 +0.08 |
17.12 | 16.60 | 16.84 | 25,899 |
| 30 Aug 24 |
16.80000 +0.30 |
16.86 | 16.52 | 16.52 | 6,660 |
| 29 Aug 24 |
16.50000 +0.04 |
16.50 | 15.80 | 16.46 | 8,065 |
| 28 Aug 24 |
16.46000 -0.36 |
16.78 | 16.30 | 16.70 | 5,158 |
| 27 Aug 24 |
16.82000 -0.02 |
16.88 | 16.28 | 16.84 | 9,523 |
| 26 Aug 24 |
16.84000 -0.76 |
17.82 | 16.54 | 17.60 | 18,257 |
| 23 Aug 24 |
17.60000 +0.66 |
17.64 | 16.38 | 16.96 | 14,988 |
| 22 Aug 24 |
16.94000 +0.70 |
17.24 | 16.12 | 16.20 | 27,456 |
| 21 Aug 24 |
16.24000 +0.64 |
16.76 | 15.30 | 15.60 | 28,433 |
| 20 Aug 24 |
15.60000 -0.40 |
16.00 | 15.04 | 16.00 | 20,216 |
| 19 Aug 24 |
16.00000 +0.04 |
16.32 | 15.56 | 15.62 | 19,552 |
| 16 Aug 24 |
15.96000 +0.38 |
16.00 | 15.32 | 15.84 | 16,528 |
| 15 Aug 24 |
15.58000 +0.64 |
15.58 | 14.46 | 14.96 | 12,528 |
| 14 Aug 24 |
14.94000 -0.74 |
15.50 | 14.50 | 15.50 | 23,017 |
| 13 Aug 24 |
15.68000 -0.10 |
16.42 | 15.06 | 15.72 | 23,804 |
| 12 Aug 24 |
15.78000 +3.00 |
15.78 | 13.10 | 13.10 | 38,567 |
| 09 Aug 24 |
12.78000 +0.58 |
13.20 | 12.30 | 12.50 | 27,095 |
| 08 Aug 24 |
12.20000 +0.00 |
12.64 | 11.60 | 12.36 | 28,265 |
| 07 Aug 24 |
12.20000 +0.40 |
12.60 | 11.62 | 11.80 | 13,037 |
| 06 Aug 24 |
11.80000 +1.02 |
11.88 | 10.80 | 10.80 | 12,049 |
| 05 Aug 24 |
10.78000 -0.94 |
11.44 | 10.52 | 11.44 | 18,941 |
| 02 Aug 24 |
11.72000 -0.84 |
12.44 | 11.70 | 12.44 | 6,754 |
| 01 Aug 24 |
12.56000 +0.04 |
12.60 | 12.32 | 12.52 | 1,750 |
| 31 Jul 24 |
12.52000 +0.64 |
12.78 | 11.98 | 12.00 | 5,246 |
| 30 Jul 24 |
11.88000 +0.90 |
12.00 | 11.08 | 11.08 | 5,979 |
| 29 Jul 24 |
10.98000 -0.18 |
11.22 | 10.90 | 11.18 | 4,404 |
| 26 Jul 24 |
11.16000 -0.14 |
11.30 | 11.14 | 11.30 | 1,970 |
| 25 Jul 24 |
11.30000 -0.48 |
11.78 | 11.10 | 11.78 | 4,203 |
| 24 Jul 24 |
11.78000 -0.28 |
12.06 | 11.74 | 12.06 | 1,198 |
| 23 Jul 24 |
12.06000 -0.24 |
12.30 | 11.96 | 12.30 | 2,831 |
| 22 Jul 24 |
12.30000 +0.30 |
12.40 | 11.40 | 12.00 | 13,598 |
| 19 Jul 24 |
12.00000 +1.00 |
12.20 | 11.10 | 11.28 | 13,810 |
| 18 Jul 24 |
11.00000 +0.28 |
11.00 | 10.52 | 10.84 | 7,190 |
| 17 Jul 24 |
10.72000 +0.52 |
11.08 | 10.34 | 10.36 | 11,121 |
| 16 Jul 24 |
10.20000 +0.42 |
10.34 | 9.69 | 9.74 | 13,489 |
| 15 Jul 24 |
9.78000 -0.22 |
10.02 | 9.74 | 10.00 | 3,960 |
| 12 Jul 24 |
10.00000 -0.06 |
10.12 | 9.94 | 10.06 | 2,597 |
| 11 Jul 24 |
10.06000 +0.07 |
10.10 | 9.92 | 10.02 | 12,007 |
| 10 Jul 24 |
9.99000 +0.04 |
10.00 | 9.92 | 10.00 | 4,521 |
| 09 Jul 24 |
9.95000 +0.00 |
10.08 | 9.90 | 10.00 | 4,787 |
| 08 Jul 24 |
9.95000 +0.17 |
10.12 | 9.57 | 9.71 | 11,961 |
| 05 Jul 24 |
9.78000 -0.52 |
10.32 | 9.78 | 10.32 | 5,516 |
| 04 Jul 24 |
10.30000 +0.31 |
10.94 | 9.94 | 9.99 | 29,271 |
| 03 Jul 24 |
9.99000 +0.49 |
10.00 | 9.54 | 9.54 | 4,322 |
| 02 Jul 24 |
9.50000 -0.02 |
9.60 | 9.38 | 9.53 | 4,583 |
| 01 Jul 24 |
9.52000 +0.26 |
9.82 | 9.23 | 9.30 | 8,561 |
| 28 Jun 24 |
9.26000 -0.28 |
9.67 | 9.17 | 9.55 | 9,104 |
| 27 Jun 24 |
9.54000 -0.17 |
9.78 | 9.52 | 9.70 | 4,621 |
| 26 Jun 24 |
9.71000 -0.12 |
9.99 | 9.51 | 9.83 | 11,598 |
| 25 Jun 24 |
9.83000 -0.67 |
10.50 | 9.61 | 10.50 | 16,644 |
| 24 Jun 24 |
10.50000 +0.22 |
10.76 | 10.26 | 10.48 | 6,362 |
| 21 Jun 24 |
10.28000 -1.32 |
11.46 | 10.28 | 11.42 | 40,941 |
| 20 Jun 24 |
11.60000 -0.12 |
11.74 | 11.54 | 11.72 | 1,884 |
| 19 Jun 24 |
11.72000 -0.20 |
12.34 | 11.42 | 11.96 | 9,227 |
| 18 Jun 24 |
11.92000 +0.16 |
12.32 | 11.84 | 11.84 | 3,282 |
| 17 Jun 24 |
11.76000 -0.18 |
12.06 | 11.70 | 11.94 | 12,577 |
| 14 Jun 24 |
11.94000 -1.02 |
12.96 | 11.72 | 12.96 | 14,465 |
| 13 Jun 24 |
12.96000 -0.96 |
13.92 | 12.60 | 13.92 | 10,345 |
| 12 Jun 24 |
13.92000 -0.44 |
14.74 | 13.82 | 14.36 | 9,822 |
| 11 Jun 24 |
14.36000 -0.18 |
15.04 | 14.36 | 14.54 | 5,626 |
| 10 Jun 24 |
14.54000 -0.38 |
14.94 | 14.28 | 14.94 | 4,565 |
| 07 Jun 24 |
14.92000 +0.22 |
15.02 | 14.62 | 14.72 | 4,412 |
| 06 Jun 24 |
14.70000 -0.42 |
15.08 | 14.46 | 15.08 | 7,905 |
| 05 Jun 24 |
15.12000 -0.16 |
15.44 | 15.02 | 15.28 | 5,813 |
| 04 Jun 24 |
15.28000 +0.02 |
15.32 | 14.80 | 15.22 | 6,697 |
| 03 Jun 24 |
15.26000 +0.12 |
15.28 | 14.86 | 15.14 | 7,743 |
| 31 May 24 |
15.14000 +0.00 |
15.48 | 14.60 | 15.30 | 14,135 |
| 30 May 24 |
15.14000 +2.14 |
15.52 | 13.00 | 13.00 | 25,270 |
| 29 May 24 |
13.00000 -0.34 |
13.40 | 12.88 | 13.40 | 7,062 |
| 28 May 24 |
13.34000 -0.28 |
13.80 | 12.90 | 13.62 | 9,310 |
| 27 May 24 |
13.62000 +2.02 |
13.88 | 11.62 | 11.68 | 29,592 |
| 24 May 24 |
11.60000 -0.04 |
11.70 | 11.54 | 11.64 | 1,792 |
| 23 May 24 |
11.64000 +0.04 |
11.82 | 11.58 | 11.62 | 6,383 |
| 22 May 24 |
11.60000 +0.02 |
11.66 | 11.58 | 11.58 | 2,930 |
| 21 May 24 |
11.58000 +0.02 |
11.66 | 11.44 | 11.56 | 4,330 |
| 20 May 24 |
11.56000 -0.04 |
11.62 | 11.46 | 11.60 | 4,450 |
| 17 May 24 |
11.60000 +0.04 |
11.92 | 11.36 | 11.56 | 14,855 |
| 16 May 24 |
11.56000 -0.10 |
11.66 | 10.88 | 11.60 | 13,897 |
| 15 May 24 |
11.66000 -0.04 |
11.70 | 11.60 | 11.70 | 1,139 |
| 14 May 24 |
11.70000 -0.04 |
11.74 | 11.60 | 11.70 | 1,322 |
| 13 May 24 |
11.74000 +0.08 |
11.74 | 11.64 | 11.68 | 2,048 |
| 10 May 24 |
11.66000 +0.00 |
11.68 | 11.48 | 11.68 | 1,979 |
| 09 May 24 |
11.66000 -0.08 |
11.76 | 11.56 | 11.76 | 1,349 |
| 08 May 24 |
11.74000 +0.18 |
11.76 | 11.58 | 11.58 | 3,359 |
| 07 May 24 |
11.56000 -0.16 |
11.72 | 11.56 | 11.72 | 2,388 |
| 06 May 24 |
11.72000 +0.00 |
11.76 | 11.58 | 11.76 | 2,549 |
| 03 May 24 |
11.72000 -0.12 |
11.90 | 11.58 | 11.70 | 5,678 |
| 02 May 24 |
11.84000 +0.66 |
11.84 | 10.86 | 11.20 | 8,546 |
| 30 Apr 24 |
11.18000 +0.38 |
11.18 | 10.82 | 10.90 | 7,913 |
| 29 Apr 24 |
10.80000 -0.42 |
11.46 | 10.74 | 11.46 | 5,955 |
| 26 Apr 24 |
11.22000 +0.96 |
11.80 | 10.26 | 10.26 | 17,782 |
| 25 Apr 24 |
10.26000 -1.44 |
11.70 | 9.98 | 11.70 | 21,966 |
| 24 Apr 24 |
11.70000 -1.66 |
13.20 | 11.60 | 13.00 | 42,495 |
| 23 Apr 24 |
13.36000 +2.66 |
13.42 | 10.70 | 10.90 | 68,163 |
| 22 Apr 24 |
10.70000 +2.67 |
10.78 | 8.10 | 8.10 | 58,691 |
| 19 Apr 24 |
8.03000 +0.11 |
8.20 | 7.95 | 8.06 | 20,551 |
| 18 Apr 24 |
7.92000 -0.28 |
8.20 | 7.88 | 8.20 | 13,801 |
| 17 Apr 24 |
8.20000 +0.29 |
8.23 | 7.82 | 7.91 | 6,079 |
| 16 Apr 24 |
7.91000 -0.09 |
8.00 | 7.87 | 7.98 | 4,760 |
| 15 Apr 24 |
8.00000 +0.01 |
8.08 | 7.94 | 7.99 | 4,724 |
| 12 Apr 24 |
7.99000 -0.31 |
8.33 | 7.95 | 8.33 | 6,371 |
| 11 Apr 24 |
8.30000 -0.02 |
8.34 | 8.10 | 8.30 | 8,882 |
| 10 Apr 24 |
8.32000 +0.54 |
8.40 | 7.76 | 7.76 | 32,296 |
| 09 Apr 24 |
7.78000 -0.01 |
7.80 | 7.67 | 7.79 | 8,852 |
| 08 Apr 24 |
7.79000 -0.01 |
7.80 | 7.70 | 7.80 | 11,357 |
| 05 Apr 24 |
7.80000 -0.40 |
8.20 | 7.67 | 8.20 | 18,026 |
| 04 Apr 24 |
8.20000 -0.29 |
8.64 | 8.20 | 8.50 | 16,249 |
| 03 Apr 24 |
8.49000 -0.56 |
9.12 | 8.22 | 9.06 | 15,435 |
| 02 Apr 24 |
9.05000 -0.07 |
9.67 | 9.05 | 9.26 | 17,233 |
| 28 Mar 24 |
9.12000 -0.03 |
9.28 | 8.90 | 9.20 | 9,291 |
| 27 Mar 24 |
9.15000 -0.23 |
9.40 | 9.15 | 9.40 | 10,410 |
| 26 Mar 24 |
9.38000 +0.51 |
9.52 | 8.87 | 8.87 | 23,016 |
| 25 Mar 24 |
8.87000 +0.00 |
9.10 | 8.81 | 9.10 | 9,209 |
Focus Entertainment SA
| Date | Close £ | High £ | Low £ | Open £ | Vol |
|---|---|---|---|---|---|
| 20 Oct 26 |
6.70000 -0.30 |
7.10 | 6.58 | 7.00 | 29,307 |
| 19 Oct 26 |
7.00000 -0.31 |
7.32 | 6.90 | 7.30 | 20,815 |
| 16 Oct 26 |
7.31000 -0.05 |
7.46 | 7.31 | 7.39 | 5,617 |
| 15 Oct 26 |
7.36000 -0.57 |
7.93 | 7.36 | 7.93 | 40,666 |
| 14 Oct 26 |
7.93000 +0.03 |
7.93 | 7.85 | 7.91 | 4,835 |
| 13 Oct 26 |
7.90000 -0.04 |
7.99 | 7.77 | 7.94 | 5,222 |
| 12 Oct 26 |
7.94000 +0.15 |
8.02 | 7.77 | 7.79 | 14,680 |
| 09 Oct 26 |
7.79000 +0.37 |
7.94 | 7.42 | 7.42 | 16,505 |
| 08 Oct 26 |
7.42000 -0.22 |
7.64 | 7.35 | 7.64 | 11,482 |
| 07 Oct 26 |
7.64000 -0.20 |
7.84 | 7.45 | 7.84 | 18,949 |
| 06 Oct 26 |
7.84000 +0.00 |
7.84 | 7.74 | 7.84 | 9,751 |
| 05 Oct 26 |
7.84000 +0.01 |
7.84 | 7.62 | 7.83 | 17,513 |
| 02 Oct 26 |
7.83000 -0.15 |
8.00 | 7.73 | 8.00 | 23,835 |
| 01 Oct 26 |
7.98000 -0.17 |
8.15 | 7.82 | 8.15 | 12,341 |
| 30 Sep 26 |
8.15000 -0.06 |
8.28 | 7.83 | 8.21 | 16,142 |
| 29 Sep 26 |
8.21000 -0.07 |
8.28 | 8.04 | 8.28 | 9,383 |
| 28 Sep 26 |
8.28000 -0.35 |
8.63 | 8.28 | 8.63 | 9,543 |
| 25 Sep 26 |
8.63000 +0.01 |
9.20 | 8.60 | 8.66 | 9,237 |
| 24 Sep 26 |
8.62000 -0.60 |
9.50 | 8.62 | 9.11 | 16,300 |
| 23 Sep 26 |
9.22000 +0.02 |
9.78 | 9.05 | 9.19 | 30,503 |
| 22 Sep 26 |
9.20000 +0.40 |
9.29 | 8.80 | 8.80 | 17,627 |
| 21 Sep 26 |
8.80000 +0.10 |
9.17 | 8.68 | 8.70 | 10,494 |
| 18 Sep 26 |
8.70000 +0.06 |
8.82 | 8.54 | 8.63 | 12,139 |
| 17 Sep 26 |
8.64000 +0.20 |
8.69 | 8.25 | 8.44 | 10,418 |
| 16 Sep 26 |
8.44000 +0.18 |
8.50 | 8.22 | 8.25 | 7,521 |
| 15 Sep 26 |
8.26000 +0.17 |
8.34 | 8.08 | 8.09 | 11,723 |
| 14 Sep 26 |
8.09000 +0.44 |
8.24 | 7.65 | 7.65 | 19,395 |
| 11 Sep 26 |
7.65000 -0.17 |
7.82 | 7.65 | 7.82 | 6,795 |
| 10 Sep 26 |
7.82000 +0.20 |
8.00 | 7.51 | 7.51 | 40,433 |
| 09 Sep 26 |
7.62000 +0.03 |
8.00 | 7.41 | 7.53 | 51,896 |
| 08 Sep 26 |
7.59000 -0.30 |
7.90 | 7.54 | 7.89 | 16,529 |
| 07 Sep 26 |
7.89000 -0.01 |
8.21 | 7.52 | 7.95 | 20,867 |
| 04 Sep 26 |
7.90000 +0.00 |
7.90 | 7.61 | 7.81 | 9,790 |
| 03 Sep 26 |
7.90000 -0.12 |
8.10 | 7.83 | 8.02 | 6,934 |
| 02 Sep 26 |
8.02000 -0.10 |
8.20 | 7.84 | 8.20 | 9,529 |
| 01 Sep 26 |
8.12000 +0.00 |
8.54 | 7.80 | 8.11 | 27,172 |
| 31 Aug 26 |
8.12000 -0.03 |
8.30 | 8.10 | 8.15 | 6,507 |
| 28 Aug 26 |
8.15000 -0.01 |
8.37 | 8.13 | 8.20 | 9,027 |
| 27 Aug 26 |
8.16000 -0.31 |
8.50 | 8.10 | 8.47 | 21,036 |
| 26 Aug 26 |
8.47000 +0.04 |
8.97 | 8.24 | 8.43 | 25,613 |
| 25 Aug 26 |
8.43000 +0.04 |
8.61 | 8.26 | 8.42 | 16,501 |
| 24 Aug 26 |
8.39000 +0.20 |
8.42 | 8.18 | 8.18 | 4,799 |
| 21 Aug 26 |
8.19000 -0.23 |
8.39 | 8.10 | 8.39 | 13,167 |
| 20 Aug 26 |
8.42000 -0.04 |
8.46 | 8.30 | 8.46 | 7,294 |
| 19 Aug 26 |
8.46000 +0.10 |
8.46 | 8.27 | 8.37 | 8,271 |
| 18 Aug 26 |
8.36000 -0.09 |
8.48 | 8.20 | 8.48 | 16,460 |
| 17 Aug 26 |
8.45000 -0.01 |
8.45 | 8.24 | 8.40 | 13,582 |
| 14 Aug 26 |
8.46000 -0.08 |
8.70 | 8.31 | 8.54 | 19,429 |
| 13 Aug 26 |
8.54000 -0.14 |
8.87 | 8.53 | 8.70 | 18,461 |
| 12 Aug 26 |
8.68000 -0.08 |
8.87 | 8.58 | 8.79 | 18,842 |
| 11 Aug 26 |
8.76000 -0.02 |
8.89 | 8.66 | 8.78 | 17,524 |
| 10 Aug 26 |
8.78000 -0.30 |
9.11 | 8.67 | 9.08 | 17,862 |
| 07 Aug 26 |
9.08000 +0.39 |
9.08 | 8.66 | 8.68 | 16,472 |
| 06 Aug 26 |
8.69000 +0.09 |
9.00 | 8.52 | 8.60 | 24,721 |
| 05 Aug 26 |
8.60000 -0.08 |
8.80 | 8.58 | 8.68 | 12,854 |
| 04 Aug 26 |
8.68000 +0.22 |
8.88 | 8.30 | 8.42 | 20,633 |
| 03 Aug 26 |
8.46000 +0.27 |
8.64 | 8.21 | 8.23 | 16,745 |
| 31 Jul 26 |
8.19000 -0.04 |
8.64 | 8.09 | 8.23 | 46,969 |
| 30 Jul 26 |
8.23000 -0.20 |
8.60 | 8.21 | 8.43 | 12,556 |
| 29 Jul 26 |
8.43000 -0.07 |
8.64 | 8.38 | 8.50 | 12,079 |
| 28 Jul 26 |
8.50000 +0.26 |
8.50 | 8.12 | 8.30 | 17,489 |
| 27 Jul 26 |
8.24000 +0.24 |
8.42 | 8.00 | 8.00 | 24,053 |
| 24 Jul 26 |
8.00000 -0.37 |
8.41 | 8.00 | 8.38 | 35,372 |
| 23 Jul 26 |
8.37000 -0.30 |
8.68 | 8.30 | 8.67 | 10,099 |
| 22 Jul 26 |
8.67000 -0.02 |
8.70 | 8.56 | 8.70 | 8,064 |
| 21 Jul 26 |
8.69000 +0.28 |
8.70 | 8.15 | 8.42 | 20,889 |
| 20 Jul 26 |
8.41000 +0.09 |
8.59 | 8.16 | 8.33 | 35,941 |
| 17 Jul 26 |
8.32000 -0.22 |
8.48 | 8.02 | 8.48 | 24,272 |
| 16 Jul 26 |
8.54000 -0.42 |
8.96 | 8.34 | 8.96 | 21,169 |
| 15 Jul 26 |
8.96000 +0.19 |
9.17 | 8.64 | 9.01 | 9,554 |
| 14 Jul 26 |
8.77000 -0.14 |
8.95 | 8.12 | 8.82 | 34,704 |
| 13 Jul 26 |
8.91000 +0.61 |
8.95 | 8.13 | 8.38 | 55,907 |
| 10 Jul 26 |
8.30000 +0.44 |
8.42 | 7.85 | 7.86 | 33,419 |
| 09 Jul 26 |
7.86000 +0.54 |
7.89 | 7.38 | 7.40 | 37,886 |
| 08 Jul 26 |
7.32000 -0.17 |
7.67 | 7.20 | 7.55 | 36,079 |
| 07 Jul 26 |
7.49000 -0.01 |
7.56 | 7.33 | 7.49 | 28,719 |
| 06 Jul 26 |
7.50000 -0.28 |
7.78 | 7.26 | 7.78 | 28,951 |
| 03 Jul 26 |
7.78000 +0.04 |
7.91 | 7.58 | 7.75 | 26,222 |
| 02 Jul 26 |
7.74000 -0.17 |
7.99 | 7.60 | 7.93 | 31,064 |
| 01 Jul 26 |
7.91000 -0.08 |
8.28 | 7.85 | 7.99 | 20,671 |
| 30 Jun 26 |
7.99000 -0.15 |
8.12 | 7.80 | 8.10 | 15,209 |
| 29 Jun 26 |
8.14000 -0.26 |
8.53 | 7.90 | 8.40 | 37,342 |
| 26 Jun 26 |
8.40000 +0.40 |
8.80 | 7.92 | 8.02 | 33,689 |
| 25 Jun 26 |
8.00000 -0.50 |
8.64 | 7.93 | 8.50 | 32,327 |
| 24 Jun 26 |
8.50000 -0.26 |
8.80 | 8.42 | 8.80 | 28,817 |
| 23 Jun 26 |
8.76000 +0.08 |
8.94 | 8.49 | 8.64 | 23,403 |
| 22 Jun 26 |
8.68000 -0.24 |
8.94 | 8.43 | 8.94 | 16,080 |
| 19 Jun 26 |
8.92000 -0.32 |
9.36 | 8.64 | 9.26 | 21,016 |
| 18 Jun 26 |
9.24000 -0.09 |
9.72 | 9.06 | 9.31 | 8,060 |
| 17 Jun 26 |
9.33000 -0.63 |
10.04 | 9.22 | 9.98 | 12,245 |
| 16 Jun 26 |
9.96000 +0.09 |
10.30 | 9.87 | 9.87 | 19,693 |
| 15 Jun 26 |
9.87000 +0.18 |
9.96 | 9.46 | 9.67 | 21,072 |
| 12 Jun 26 |
9.69000 +0.89 |
9.69 | 8.46 | 8.70 | 34,340 |
| 11 Jun 26 |
8.80000 -0.20 |
9.00 | 8.66 | 9.00 | 16,040 |
| 10 Jun 26 |
9.00000 -0.35 |
9.30 | 8.84 | 9.30 | 10,864 |
| 09 Jun 26 |
9.35000 +0.16 |
9.50 | 9.19 | 9.19 | 10,341 |
| 08 Jun 26 |
9.19000 -0.15 |
9.54 | 9.19 | 9.40 | 15,409 |
| 05 Jun 26 |
9.34000 +0.16 |
9.91 | 9.20 | 9.20 | 34,198 |
| 04 Jun 26 |
9.18000 +0.20 |
9.26 | 8.84 | 9.00 | 18,100 |
| 03 Jun 26 |
8.98000 +0.06 |
9.03 | 8.78 | 8.90 | 14,173 |
| 02 Jun 26 |
8.92000 -0.25 |
9.18 | 8.91 | 9.17 | 13,914 |
| 01 Jun 26 |
9.17000 -0.11 |
9.50 | 8.93 | 9.30 | 17,461 |
| 29 May 26 |
9.28000 -0.17 |
9.66 | 9.19 | 9.51 | 15,176 |
| 28 May 26 |
9.45000 -0.18 |
9.94 | 9.45 | 9.80 | 16,041 |
| 27 May 26 |
9.63000 +0.40 |
9.86 | 9.11 | 9.23 | 23,663 |
| 26 May 26 |
9.23000 +0.43 |
9.35 | 8.81 | 8.83 | 15,807 |
| 25 May 26 |
8.80000 +0.01 |
9.00 | 8.77 | 8.80 | 16,098 |
| 22 May 26 |
8.79000 +0.20 |
9.00 | 8.54 | 8.61 | 14,902 |
| 21 May 26 |
8.59000 -0.04 |
8.67 | 8.45 | 8.61 | 19,778 |
| 20 May 26 |
8.63000 +0.01 |
8.69 | 8.39 | 8.65 | 11,029 |
| 19 May 26 |
8.62000 +0.10 |
8.75 | 8.49 | 8.60 | 16,842 |
| 18 May 26 |
8.52000 -0.25 |
8.85 | 8.50 | 8.77 | 14,343 |
| 15 May 26 |
8.77000 -0.17 |
8.94 | 8.67 | 8.94 | 5,508 |
| 14 May 26 |
8.94000 +0.18 |
8.94 | 8.73 | 8.76 | 5,569 |
| 13 May 26 |
8.76000 -0.13 |
8.93 | 8.64 | 8.89 | 5,184 |
| 12 May 26 |
8.89000 +0.19 |
8.89 | 8.69 | 8.69 | 5,268 |
| 11 May 26 |
8.70000 -0.30 |
9.00 | 8.70 | 8.95 | 21,002 |
| 08 May 26 |
9.00000 +0.10 |
9.00 | 8.78 | 8.89 | 21,180 |
| 07 May 26 |
8.90000 +0.05 |
9.00 | 8.57 | 8.94 | 11,977 |
| 06 May 26 |
8.85000 +0.32 |
9.00 | 8.54 | 8.57 | 27,024 |
| 05 May 26 |
8.53000 -0.19 |
8.72 | 8.32 | 8.72 | 31,847 |
| 04 May 26 |
8.72000 -0.23 |
9.00 | 8.72 | 8.95 | 12,040 |
| 30 Apr 26 |
8.95000 -0.05 |
8.95 | 8.80 | 8.94 | 7,777 |
| 29 Apr 26 |
9.00000 -0.05 |
9.21 | 8.95 | 9.10 | 17,610 |
| 28 Apr 26 |
9.05000 +0.10 |
9.21 | 8.94 | 9.00 | 11,672 |
| 27 Apr 26 |
8.95000 -0.19 |
9.50 | 8.88 | 9.20 | 23,500 |
| 24 Apr 26 |
9.14000 +0.03 |
9.30 | 8.94 | 9.05 | 24,940 |
| 23 Apr 26 |
9.11000 -0.49 |
9.62 | 9.11 | 9.60 | 33,463 |
| 22 Apr 26 |
9.60000 -0.06 |
9.85 | 9.59 | 9.80 | 26,637 |
| 21 Apr 26 |
9.66000 -0.20 |
10.00 | 9.26 | 9.95 | 64,657 |
| 20 Apr 26 |
9.86000 -0.90 |
10.96 | 9.82 | 10.90 | 139,270 |
| 17 Apr 26 |
10.76000 -3.82 |
11.40 | 10.50 | 11.00 | 178,748 |
| 16 Apr 26 |
14.58000 +0.30 |
14.58 | 14.00 | 14.30 | 16,273 |
| 15 Apr 26 |
14.28000 -0.02 |
14.58 | 14.10 | 14.30 | 11,391 |
| 14 Apr 26 |
14.30000 +0.40 |
14.60 | 14.00 | 14.00 | 24,620 |
| 13 Apr 26 |
13.90000 +0.12 |
14.28 | 13.52 | 13.78 | 14,052 |
| 10 Apr 26 |
13.78000 +0.20 |
13.98 | 13.52 | 13.58 | 8,443 |
| 09 Apr 26 |
13.58000 +0.58 |
13.60 | 12.94 | 13.06 | 8,217 |
| 08 Apr 26 |
13.00000 +0.36 |
13.70 | 13.00 | 13.26 | 14,449 |
| 07 Apr 26 |
12.64000 -0.26 |
13.08 | 12.52 | 12.70 | 15,224 |
| 02 Apr 26 |
12.90000 -0.38 |
13.28 | 12.82 | 13.28 | 18,064 |
| 01 Apr 26 |
13.28000 +0.14 |
13.58 | 13.10 | 13.20 | 12,401 |
| 31 Mar 26 |
13.14000 -0.22 |
13.30 | 12.86 | 13.28 | 17,155 |
| 30 Mar 26 |
13.36000 +1.00 |
13.36 | 11.98 | 12.24 | 22,687 |
| 27 Mar 26 |
12.36000 -0.08 |
12.46 | 11.90 | 12.46 | 18,027 |
| 26 Mar 26 |
12.44000 -0.12 |
12.62 | 12.26 | 12.56 | 5,451 |
| 25 Mar 26 |
12.56000 +0.24 |
12.80 | 12.34 | 12.34 | 8,237 |
| 24 Mar 26 |
12.32000 -0.34 |
12.70 | 12.30 | 12.66 | 6,842 |
| 23 Mar 26 |
12.66000 -0.14 |
12.90 | 12.12 | 12.50 | 19,686 |
| 20 Mar 26 |
12.80000 -0.50 |
13.36 | 12.60 | 13.28 | 15,500 |
| 19 Mar 26 |
13.30000 -0.58 |
13.72 | 13.14 | 13.72 | 13,448 |
| 18 Mar 26 |
13.88000 -0.12 |
14.20 | 13.74 | 14.08 | 9,272 |
| 17 Mar 26 |
14.00000 +0.30 |
14.16 | 13.68 | 13.70 | 7,728 |
| 16 Mar 26 |
13.70000 -0.38 |
14.24 | 13.64 | 14.08 | 16,183 |
| 13 Mar 26 |
14.08000 -0.50 |
14.58 | 13.76 | 14.58 | 32,107 |
| 12 Mar 26 |
14.58000 +0.08 |
15.20 | 14.40 | 14.46 | 32,891 |
| 11 Mar 26 |
14.50000 +0.76 |
14.60 | 13.86 | 13.90 | 35,082 |
| 10 Mar 26 |
13.74000 +0.88 |
13.74 | 12.96 | 12.96 | 33,293 |
| 09 Mar 26 |
12.86000 +0.36 |
13.14 | 12.10 | 12.18 | 28,153 |
| 06 Mar 26 |
12.50000 +0.50 |
12.50 | 12.02 | 12.12 | 9,895 |
| 05 Mar 26 |
12.00000 -0.50 |
12.60 | 12.00 | 12.60 | 22,080 |
| 04 Mar 26 |
12.50000 +0.56 |
12.94 | 12.02 | 12.04 | 25,970 |
| 03 Mar 26 |
11.94000 -0.10 |
12.14 | 11.86 | 12.14 | 15,125 |
| 02 Mar 26 |
12.04000 -0.32 |
12.24 | 11.98 | 12.16 | 15,107 |
| 27 Feb 26 |
12.36000 -0.22 |
12.48 | 12.00 | 12.44 | 26,703 |
| 26 Feb 26 |
12.58000 -0.18 |
12.58 | 12.22 | 12.46 | 21,855 |
| 25 Feb 26 |
12.76000 +0.20 |
12.76 | 12.20 | 12.56 | 18,739 |
| 24 Feb 26 |
12.56000 +0.12 |
12.56 | 12.24 | 12.44 | 18,749 |
| 23 Feb 26 |
12.44000 -0.36 |
12.68 | 12.38 | 12.60 | 10,533 |
| 20 Feb 26 |
12.80000 +0.46 |
12.98 | 12.12 | 12.20 | 28,251 |
| 19 Feb 26 |
12.34000 -0.22 |
12.58 | 12.14 | 12.50 | 22,906 |
| 18 Feb 26 |
12.56000 -0.44 |
13.00 | 12.38 | 13.00 | 16,183 |
| 17 Feb 26 |
13.00000 +0.00 |
13.06 | 12.76 | 13.00 | 9,619 |
| 16 Feb 26 |
13.00000 +0.42 |
13.18 | 12.64 | 12.66 | 9,851 |
| 13 Feb 26 |
12.58000 +0.14 |
12.70 | 12.30 | 12.48 | 13,661 |
| 12 Feb 26 |
12.44000 -0.80 |
13.38 | 12.44 | 13.24 | 35,002 |
| 11 Feb 26 |
13.24000 -0.68 |
14.00 | 13.02 | 14.00 | 21,884 |
| 10 Feb 26 |
13.92000 +1.02 |
13.92 | 12.96 | 12.96 | 18,615 |
| 09 Feb 26 |
12.90000 +0.18 |
13.48 | 12.78 | 12.82 | 35,184 |
| 06 Feb 26 |
12.72000 +0.16 |
12.98 | 12.10 | 12.58 | 24,053 |
| 05 Feb 26 |
12.56000 -0.34 |
13.06 | 12.56 | 13.00 | 17,707 |
| 04 Feb 26 |
12.90000 -0.44 |
13.50 | 12.88 | 13.40 | 25,813 |
| 03 Feb 26 |
13.34000 -0.28 |
13.78 | 13.34 | 13.60 | 28,776 |
| 02 Feb 26 |
13.62000 -0.18 |
13.88 | 13.50 | 13.88 | 24,377 |
| 30 Jan 26 |
13.80000 +0.02 |
14.02 | 13.76 | 13.78 | 23,007 |
| 29 Jan 26 |
13.78000 -0.60 |
14.38 | 13.78 | 14.38 | 36,171 |
| 28 Jan 26 |
14.38000 +0.52 |
14.48 | 13.66 | 13.88 | 46,871 |
| 27 Jan 26 |
13.86000 -0.58 |
14.44 | 13.76 | 14.44 | 53,576 |
| 26 Jan 26 |
14.44000 -0.16 |
14.76 | 14.14 | 14.60 | 53,906 |
| 23 Jan 26 |
14.60000 -0.24 |
14.98 | 14.50 | 14.90 | 28,299 |
| 22 Jan 26 |
14.84000 -0.76 |
15.82 | 14.84 | 15.62 | 37,889 |
| 21 Jan 26 |
15.60000 -0.10 |
16.30 | 15.60 | 15.80 | 35,346 |
| 20 Jan 26 |
15.70000 -0.40 |
16.16 | 15.56 | 16.16 | 25,521 |
| 19 Jan 26 |
16.10000 +0.32 |
16.48 | 15.60 | 15.76 | 38,571 |
| 16 Jan 26 |
15.78000 +1.64 |
15.82 | 14.62 | 14.84 | 94,145 |
| 15 Jan 26 |
14.14000 +0.26 |
14.18 | 13.74 | 13.98 | 20,269 |
| 14 Jan 26 |
13.88000 +0.32 |
14.00 | 13.00 | 13.50 | 47,032 |
| 13 Jan 26 |
13.56000 -0.38 |
14.60 | 13.56 | 13.84 | 43,796 |
| 12 Jan 26 |
13.94000 -0.06 |
14.04 | 13.68 | 13.90 | 15,123 |
| 09 Jan 26 |
14.00000 +0.66 |
14.04 | 13.20 | 13.32 | 33,015 |
| 08 Jan 26 |
13.34000 -0.50 |
14.02 | 13.20 | 13.70 | 30,532 |
| 07 Jan 26 |
13.84000 -0.36 |
14.36 | 13.70 | 14.20 | 40,696 |
| 06 Jan 26 |
14.20000 -0.76 |
14.86 | 13.96 | 14.84 | 51,613 |
| 05 Jan 26 |
14.96000 +0.10 |
15.14 | 14.60 | 14.86 | 24,372 |
| 02 Jan 26 |
14.86000 -0.80 |
15.80 | 14.76 | 15.80 | 37,525 |
| 31 Dec 25 |
15.66000 +0.52 |
15.66 | 14.96 | 15.10 | 24,365 |
| 30 Dec 25 |
15.14000 +0.26 |
15.22 | 14.64 | 14.78 | 20,340 |
| 29 Dec 25 |
14.88000 -0.40 |
15.34 | 14.52 | 15.28 | 37,301 |
| 24 Dec 25 |
15.28000 +0.02 |
15.42 | 15.22 | 15.30 | 8,789 |
| 23 Dec 25 |
15.26000 +0.26 |
15.36 | 14.98 | 15.08 | 23,115 |
| 22 Dec 25 |
15.00000 +0.12 |
15.00 | 14.40 | 14.84 | 44,639 |
| 19 Dec 25 |
14.88000 -0.36 |
15.46 | 14.68 | 15.26 | 31,960 |
| 18 Dec 25 |
15.24000 +0.10 |
15.60 | 15.00 | 15.50 | 33,920 |
| 17 Dec 25 |
15.14000 -0.36 |
15.60 | 14.72 | 15.58 | 38,515 |
| 16 Dec 25 |
15.50000 +0.14 |
15.72 | 15.40 | 15.46 | 18,949 |
| 15 Dec 25 |
15.36000 +0.32 |
15.54 | 15.10 | 15.22 | 39,407 |
| 12 Dec 25 |
15.04000 -0.56 |
16.00 | 14.94 | 15.80 | 58,091 |
| 11 Dec 25 |
15.60000 -0.14 |
16.30 | 15.46 | 15.80 | 43,150 |
| 10 Dec 25 |
15.74000 -1.48 |
17.06 | 15.42 | 16.86 | 117,821 |
| 09 Dec 25 |
17.22000 -0.10 |
17.48 | 16.98 | 17.48 | 22,946 |
| 08 Dec 25 |
17.32000 -0.50 |
18.16 | 17.32 | 17.86 | 64,566 |
| 05 Dec 25 |
17.82000 -0.40 |
18.28 | 17.82 | 18.26 | 14,876 |
| 04 Dec 25 |
18.22000 +0.12 |
18.60 | 18.10 | 18.40 | 30,202 |
| 03 Dec 25 |
18.10000 +0.84 |
18.50 | 17.44 | 17.52 | 48,264 |
| 02 Dec 25 |
17.26000 +0.02 |
17.40 | 16.98 | 17.30 | 21,980 |
| 01 Dec 25 |
17.24000 -0.22 |
17.36 | 16.94 | 17.36 | 19,876 |
| 28 Nov 25 |
17.46000 -0.12 |
17.58 | 17.12 | 17.50 | 16,713 |
| 27 Nov 25 |
17.58000 +0.32 |
17.64 | 17.20 | 17.20 | 12,789 |
| 26 Nov 25 |
17.26000 +0.06 |
17.34 | 17.12 | 17.22 | 18,758 |
| 25 Nov 25 |
17.20000 -0.48 |
17.68 | 17.18 | 17.68 | 20,754 |
| 24 Nov 25 |
17.68000 +0.08 |
18.28 | 17.68 | 17.72 | 21,231 |
| 21 Nov 25 |
17.60000 +0.26 |
17.86 | 17.18 | 17.34 | 26,677 |
| 20 Nov 25 |
17.34000 +0.06 |
17.84 | 17.34 | 17.50 | 11,723 |
| 19 Nov 25 |
17.28000 -0.22 |
17.52 | 17.16 | 17.40 | 18,691 |
| 18 Nov 25 |
17.50000 -0.46 |
17.84 | 17.36 | 17.84 | 21,327 |
| 17 Nov 25 |
17.96000 -0.24 |
18.10 | 17.80 | 18.08 | 20,040 |
| 14 Nov 25 |
18.20000 +0.08 |
18.20 | 17.70 | 18.00 | 26,929 |
| 13 Nov 25 |
18.12000 -0.72 |
18.98 | 18.08 | 18.84 | 39,336 |
| 12 Nov 25 |
18.84000 -0.30 |
19.14 | 18.68 | 19.08 | 20,171 |
| 11 Nov 25 |
19.14000 +0.40 |
19.26 | 18.42 | 18.94 | 30,537 |
| 10 Nov 25 |
18.74000 +0.62 |
19.28 | 18.48 | 18.48 | 24,273 |
| 07 Nov 25 |
18.12000 -0.06 |
18.48 | 18.04 | 18.36 | 21,190 |
| 06 Nov 25 |
18.18000 -0.62 |
18.82 | 18.18 | 18.80 | 25,418 |
| 05 Nov 25 |
18.80000 +1.26 |
19.52 | 17.30 | 17.40 | 71,809 |
| 04 Nov 25 |
17.54000 -0.80 |
18.84 | 17.40 | 18.58 | 41,199 |
| 03 Nov 25 |
18.34000 -0.38 |
19.08 | 18.24 | 18.74 | 19,857 |
| 31 Oct 25 |
18.72000 +0.38 |
18.88 | 18.24 | 18.36 | 27,865 |
| 30 Oct 25 |
18.34000 -0.36 |
18.82 | 18.34 | 18.70 | 27,257 |
| 29 Oct 25 |
18.70000 -0.04 |
19.06 | 18.66 | 18.84 | 30,853 |
| 28 Oct 25 |
18.74000 -0.52 |
19.36 | 18.66 | 19.36 | 38,404 |
| 27 Oct 25 |
19.26000 +0.46 |
19.68 | 18.96 | 18.96 | 27,450 |
| 24 Oct 25 |
18.80000 +0.00 |
19.10 | 18.66 | 18.94 | 15,674 |
| 23 Oct 25 |
18.80000 -0.22 |
19.26 | 18.80 | 19.06 | 23,168 |
| 22 Oct 25 |
19.02000 -0.08 |
19.46 | 18.74 | 19.00 | 69,357 |
| 21 Oct 25 |
19.10000 -1.00 |
20.05 | 18.90 | 20.00 | 62,508 |
| 20 Oct 25 |
20.10000 -0.60 |
20.85 | 19.86 | 20.70 | 27,424 |
| 17 Oct 25 |
20.70000 -0.30 |
21.25 | 20.45 | 21.10 | 34,707 |
| 16 Oct 25 |
21.00000 -1.95 |
22.80 | 20.70 | 22.80 | 84,588 |
| 15 Oct 25 |
22.95000 +0.85 |
23.75 | 22.45 | 22.70 | 43,319 |
| 14 Oct 25 |
22.10000 +1.25 |
22.45 | 20.95 | 21.25 | 41,756 |
| 13 Oct 25 |
20.85000 +0.30 |
21.05 | 20.40 | 20.55 | 37,564 |
| 10 Oct 25 |
20.55000 -0.25 |
21.10 | 20.15 | 20.80 | 48,735 |
| 09 Oct 25 |
20.80000 -0.15 |
21.40 | 20.70 | 21.00 | 15,887 |
| 08 Oct 25 |
20.95000 -0.75 |
22.00 | 20.70 | 21.70 | 47,088 |
| 07 Oct 25 |
21.70000 -0.35 |
22.40 | 21.70 | 22.10 | 19,785 |
| 06 Oct 25 |
22.05000 -0.85 |
22.90 | 21.85 | 22.80 | 33,191 |
| 03 Oct 25 |
22.90000 +0.15 |
23.00 | 22.10 | 22.75 | 26,979 |
| 02 Oct 25 |
22.75000 -0.85 |
23.50 | 22.50 | 22.90 | 24,563 |
| 01 Oct 25 |
23.60000 -0.80 |
24.65 | 23.40 | 24.35 | 26,412 |
| 30 Sep 25 |
24.40000 +0.05 |
24.60 | 23.95 | 24.40 | 14,077 |
| 29 Sep 25 |
24.35000 +1.50 |
24.75 | 23.30 | 23.30 | 47,979 |
| 26 Sep 25 |
22.85000 -0.20 |
23.50 | 22.50 | 23.10 | 18,873 |
| 25 Sep 25 |
23.05000 +0.00 |
23.20 | 22.85 | 23.05 | 10,124 |
| 24 Sep 25 |
23.05000 +0.00 |
23.10 | 22.60 | 23.00 | 14,944 |
| 23 Sep 25 |
23.05000 +0.35 |
23.30 | 22.65 | 22.70 | 11,541 |
| 22 Sep 25 |
22.70000 +0.10 |
22.75 | 22.15 | 22.75 | 10,660 |
| 19 Sep 25 |
22.60000 +0.05 |
23.10 | 22.55 | 22.55 | 11,149 |
| 18 Sep 25 |
22.55000 +0.30 |
22.95 | 22.50 | 22.60 | 10,306 |
| 17 Sep 25 |
22.25000 -0.25 |
22.90 | 22.20 | 22.50 | 11,076 |
| 16 Sep 25 |
22.50000 -0.40 |
23.00 | 22.40 | 23.00 | 11,341 |
| 15 Sep 25 |
22.90000 +0.30 |
23.15 | 22.70 | 22.70 | 9,829 |
| 12 Sep 25 |
22.60000 -0.05 |
23.00 | 22.50 | 22.55 | 9,626 |
| 11 Sep 25 |
22.65000 +0.60 |
22.80 | 22.10 | 22.10 | 15,738 |
| 10 Sep 25 |
22.05000 -0.45 |
22.60 | 22.00 | 22.60 | 11,194 |
| 09 Sep 25 |
22.50000 +0.55 |
22.95 | 21.95 | 21.95 | 14,190 |
| 08 Sep 25 |
21.95000 -0.15 |
22.20 | 21.70 | 22.00 | 8,989 |
| 05 Sep 25 |
22.10000 +0.05 |
22.45 | 21.95 | 22.15 | 13,805 |
| 04 Sep 25 |
22.05000 +0.20 |
22.25 | 21.60 | 21.80 | 13,265 |
| 03 Sep 25 |
21.85000 +0.30 |
22.10 | 21.55 | 21.55 | 17,108 |
| 02 Sep 25 |
21.55000 -0.85 |
22.40 | 21.15 | 22.40 | 54,826 |
| 01 Sep 25 |
22.40000 -0.25 |
23.00 | 22.20 | 22.70 | 20,187 |
| 29 Aug 25 |
22.65000 -0.15 |
23.50 | 22.65 | 22.90 | 22,764 |
| 28 Aug 25 |
22.80000 +0.15 |
23.17 | 22.50 | 22.70 | 24,770 |
| 27 Aug 25 |
22.65000 -0.90 |
23.55 | 22.10 | 23.55 | 38,052 |
| 26 Aug 25 |
23.55000 -0.30 |
23.60 | 22.60 | 23.50 | 43,801 |
| 25 Aug 25 |
23.85000 -0.60 |
24.45 | 23.75 | 24.45 | 18,659 |
| 22 Aug 25 |
24.45000 +0.50 |
24.60 | 23.95 | 23.95 | 25,013 |
| 21 Aug 25 |
23.95000 +0.10 |
24.15 | 23.55 | 23.90 | 25,440 |
| 20 Aug 25 |
23.85000 +0.05 |
25.55 | 23.15 | 23.75 | 70,311 |
| 19 Aug 25 |
23.80000 +0.45 |
24.00 | 23.40 | 23.40 | 9,955 |
| 18 Aug 25 |
23.35000 +0.20 |
23.50 | 23.15 | 23.15 | 9,263 |
| 15 Aug 25 |
23.15000 -0.25 |
23.75 | 23.05 | 23.45 | 19,321 |
| 14 Aug 25 |
23.40000 -0.15 |
24.25 | 23.00 | 23.55 | 25,223 |
| 13 Aug 25 |
23.55000 -0.25 |
24.05 | 23.35 | 23.95 | 17,508 |
| 12 Aug 25 |
23.80000 +0.85 |
24.10 | 23.00 | 23.05 | 22,233 |
| 11 Aug 25 |
22.95000 -0.85 |
23.80 | 22.70 | 23.80 | 28,971 |
| 08 Aug 25 |
23.80000 -0.80 |
24.90 | 23.40 | 24.60 | 49,327 |
| 07 Aug 25 |
24.60000 +0.60 |
24.60 | 23.95 | 24.10 | 41,744 |
| 06 Aug 25 |
24.00000 +0.60 |
24.35 | 23.30 | 23.40 | 45,661 |
| 05 Aug 25 |
23.40000 +0.30 |
23.50 | 23.00 | 23.10 | 17,596 |
| 04 Aug 25 |
23.10000 -0.30 |
23.50 | 22.60 | 23.30 | 20,649 |
| 01 Aug 25 |
23.40000 -1.00 |
24.30 | 23.15 | 24.30 | 33,566 |
| 31 Jul 25 |
24.40000 +1.45 |
24.50 | 23.00 | 23.20 | 54,078 |
| 30 Jul 25 |
22.95000 +0.00 |
23.20 | 22.50 | 22.95 | 36,651 |
| 29 Jul 25 |
22.95000 -0.40 |
23.60 | 22.95 | 23.35 | 21,733 |
| 28 Jul 25 |
23.35000 -0.20 |
24.10 | 23.00 | 23.75 | 44,545 |
| 25 Jul 25 |
23.55000 -0.40 |
24.00 | 22.90 | 24.00 | 33,192 |
| 24 Jul 25 |
23.95000 -0.05 |
24.90 | 23.55 | 24.40 | 45,244 |
| 23 Jul 25 |
24.00000 +1.15 |
24.40 | 22.20 | 23.00 | 74,894 |
| 22 Jul 25 |
22.85000 -1.45 |
24.30 | 22.60 | 24.25 | 64,938 |
| 21 Jul 25 |
24.30000 -0.45 |
24.90 | 23.60 | 24.90 | 62,940 |
| 18 Jul 25 |
24.75000 +1.95 |
24.95 | 22.30 | 22.95 | 117,925 |
| 17 Jul 25 |
22.80000 +2.96 |
23.10 | 20.65 | 21.70 | 175,116 |
| 16 Jul 25 |
19.84000 +0.04 |
20.00 | 19.26 | 19.84 | 29,064 |
| 15 Jul 25 |
19.80000 -0.20 |
20.10 | 19.76 | 19.90 | 33,172 |
| 14 Jul 25 |
20.00000 +0.70 |
20.10 | 19.14 | 19.34 | 60,681 |
| 11 Jul 25 |
19.30000 +0.00 |
19.70 | 19.10 | 19.40 | 27,575 |
| 10 Jul 25 |
19.30000 -0.70 |
20.00 | 19.02 | 20.00 | 44,762 |
| 09 Jul 25 |
20.00000 +0.78 |
20.20 | 19.06 | 19.30 | 58,291 |
| 08 Jul 25 |
19.22000 -0.32 |
19.46 | 19.06 | 19.44 | 9,461 |
| 07 Jul 25 |
19.54000 -0.20 |
20.05 | 19.44 | 19.78 | 10,092 |
| 04 Jul 25 |
19.74000 +0.58 |
19.80 | 19.16 | 19.16 | 16,810 |
| 03 Jul 25 |
19.16000 -0.16 |
19.74 | 19.08 | 19.40 | 9,463 |
| 02 Jul 25 |
19.32000 +0.20 |
19.58 | 19.00 | 19.12 | 16,497 |
| 01 Jul 25 |
19.12000 -0.08 |
19.26 | 18.74 | 19.24 | 9,777 |
| 30 Jun 25 |
19.20000 +0.58 |
19.36 | 18.74 | 18.74 | 12,970 |
| 27 Jun 25 |
18.62000 +0.38 |
18.90 | 18.40 | 18.40 | 12,550 |
| 26 Jun 25 |
18.24000 -0.22 |
18.88 | 17.96 | 18.48 | 20,299 |
| 25 Jun 25 |
18.46000 -0.06 |
18.70 | 18.32 | 18.54 | 17,113 |
| 24 Jun 25 |
18.52000 +0.34 |
18.74 | 18.42 | 18.56 | 13,187 |
| 23 Jun 25 |
18.18000 -0.56 |
18.50 | 18.10 | 18.50 | 23,132 |
| 20 Jun 25 |
18.74000 -0.42 |
19.30 | 18.72 | 19.20 | 8,530 |
| 19 Jun 25 |
19.16000 -0.26 |
19.50 | 18.70 | 19.44 | 32,650 |
| 18 Jun 25 |
19.42000 -0.42 |
19.84 | 19.30 | 19.84 | 21,090 |
| 17 Jun 25 |
19.84000 +0.48 |
19.92 | 19.20 | 19.36 | 23,146 |
| 16 Jun 25 |
19.36000 +0.26 |
19.54 | 19.04 | 19.10 | 16,827 |
| 13 Jun 25 |
19.10000 -1.35 |
21.10 | 18.90 | 21.00 | 71,993 |
| 12 Jun 25 |
20.45000 -0.70 |
21.10 | 20.40 | 21.05 | 22,847 |
| 11 Jun 25 |
21.15000 -0.20 |
21.60 | 21.00 | 21.35 | 22,083 |
| 10 Jun 25 |
21.35000 -0.05 |
21.50 | 21.10 | 21.50 | 7,776 |
| 09 Jun 25 |
21.40000 -0.05 |
21.65 | 21.30 | 21.50 | 15,127 |
| 06 Jun 25 |
21.45000 +0.00 |
21.70 | 21.00 | 21.40 | 28,356 |
| 05 Jun 25 |
21.45000 +1.05 |
21.50 | 20.15 | 20.45 | 39,642 |
| 04 Jun 25 |
20.40000 +0.25 |
20.60 | 19.96 | 20.15 | 25,002 |
| 03 Jun 25 |
20.15000 +0.45 |
20.15 | 19.74 | 19.80 | 11,961 |
| 02 Jun 25 |
19.70000 -0.14 |
20.15 | 19.58 | 19.76 | 12,265 |
| 30 May 25 |
19.84000 -0.08 |
20.20 | 19.70 | 19.92 | 8,522 |
| 29 May 25 |
19.92000 -0.48 |
20.55 | 19.72 | 20.45 | 21,785 |
| 28 May 25 |
20.40000 -0.20 |
20.95 | 20.00 | 20.60 | 15,833 |
| 27 May 25 |
20.60000 +0.35 |
20.95 | 20.30 | 20.30 | 28,178 |
| 26 May 25 |
20.25000 +0.67 |
20.55 | 19.70 | 19.70 | 32,655 |
| 23 May 25 |
19.58000 +0.26 |
20.45 | 19.16 | 19.32 | 45,165 |
| 22 May 25 |
19.32000 +0.26 |
19.42 | 18.78 | 19.06 | 12,818 |
| 21 May 25 |
19.06000 -0.44 |
19.62 | 19.06 | 19.46 | 29,724 |
| 20 May 25 |
19.50000 +0.30 |
19.60 | 19.10 | 19.20 | 22,839 |
| 19 May 25 |
19.20000 +0.06 |
19.20 | 18.50 | 19.08 | 9,416 |
| 16 May 25 |
19.14000 +0.36 |
19.96 | 18.78 | 18.80 | 33,730 |
| 15 May 25 |
18.78000 -0.16 |
19.22 | 18.68 | 18.94 | 30,052 |
| 14 May 25 |
18.94000 -0.20 |
19.50 | 18.76 | 19.15 | 28,643 |
| 13 May 25 |
19.14200 +0.39 |
19.41 | 18.75 | 18.88 | 26,382 |
| 12 May 25 |
18.75000 +0.11 |
19.00 | 17.80 | 18.71 | 27,779 |
| 09 May 25 |
18.64400 -0.71 |
19.43 | 18.64 | 19.43 | 34,940 |
| 08 May 25 |
19.35000 +1.01 |
19.46 | 18.19 | 18.35 | 36,578 |
| 07 May 25 |
18.34400 +1.20 |
18.40 | 16.96 | 17.15 | 65,602 |
| 06 May 25 |
17.14000 +0.18 |
17.50 | 16.90 | 16.97 | 43,451 |
| 05 May 25 |
16.96000 +0.26 |
17.12 | 16.60 | 16.68 | 24,691 |
| 02 May 25 |
16.69800 +0.20 |
16.90 | 16.49 | 16.60 | 16,760 |
| 30 Apr 25 |
16.50000 +0.87 |
16.50 | 15.58 | 15.70 | 16,517 |
| 29 Apr 25 |
15.63000 +0.07 |
16.01 | 15.45 | 15.56 | 21,980 |
| 28 Apr 25 |
15.56000 +0.51 |
15.80 | 15.16 | 15.16 | 26,690 |
| 25 Apr 25 |
15.05000 -0.54 |
15.78 | 15.05 | 15.65 | 41,655 |
| 24 Apr 25 |
15.59000 -0.53 |
16.25 | 15.38 | 16.25 | 31,388 |
| 23 Apr 25 |
16.12000 +0.12 |
16.54 | 15.80 | 16.12 | 34,287 |
| 22 Apr 25 |
15.99800 -0.93 |
16.94 | 15.53 | 16.93 | 46,542 |
| 17 Apr 25 |
16.93000 -0.95 |
17.53 | 16.30 | 17.00 | 63,385 |
| 16 Apr 25 |
17.88000 -0.22 |
18.00 | 17.53 | 17.94 | 16,938 |
| 15 Apr 25 |
18.10000 -0.36 |
18.19 | 17.52 | 18.15 | 30,844 |
| 14 Apr 25 |
18.46000 +0.72 |
18.70 | 17.89 | 17.90 | 23,090 |
| 11 Apr 25 |
17.74400 +0.04 |
17.92 | 17.10 | 17.78 | 16,564 |
| 10 Apr 25 |
17.70000 -0.34 |
18.87 | 17.70 | 18.70 | 28,097 |
| 09 Apr 25 |
18.04400 -0.16 |
18.10 | 16.22 | 17.75 | 28,245 |
| 08 Apr 25 |
18.20000 +0.84 |
18.38 | 17.70 | 17.82 | 28,175 |
| 07 Apr 25 |
17.35600 +0.10 |
18.04 | 14.30 | 15.58 | 48,707 |
| 04 Apr 25 |
17.26000 -0.80 |
18.08 | 16.74 | 18.06 | 55,435 |
| 03 Apr 25 |
18.06000 -0.80 |
18.64 | 17.34 | 18.20 | 21,651 |
| 02 Apr 25 |
18.86000 -0.78 |
19.64 | 18.84 | 19.64 | 11,158 |
| 01 Apr 25 |
19.64000 +0.90 |
19.84 | 18.74 | 18.74 | 50,134 |
| 31 Mar 25 |
18.74000 -0.74 |
19.34 | 18.64 | 19.34 | 16,563 |
| 28 Mar 25 |
19.48000 +0.14 |
20.10 | 19.30 | 19.36 | 27,835 |
| 27 Mar 25 |
19.34000 +0.02 |
19.60 | 18.78 | 19.12 | 19,662 |
| 26 Mar 25 |
19.32000 -0.38 |
19.72 | 19.32 | 19.72 | 7,046 |
| 25 Mar 25 |
19.70000 +0.76 |
19.72 | 18.90 | 18.96 | 90,578 |
| 24 Mar 25 |
18.94000 +0.84 |
19.30 | 18.16 | 18.16 | 21,724 |
| 21 Mar 25 |
18.10000 +0.00 |
18.70 | 17.84 | 18.00 | 19,147 |
| 20 Mar 25 |
18.10000 +0.02 |
18.18 | 17.66 | 18.08 | 18,545 |
| 19 Mar 25 |
18.08000 +0.14 |
18.20 | 17.70 | 17.96 | 20,443 |
| 18 Mar 25 |
17.94000 -0.10 |
18.32 | 17.90 | 18.04 | 27,360 |
| 17 Mar 25 |
18.04000 -0.26 |
18.64 | 17.82 | 18.32 | 19,076 |
| 14 Mar 25 |
18.30000 +0.98 |
18.80 | 18.04 | 18.40 | 54,061 |
| 13 Mar 25 |
17.32000 +0.00 |
17.80 | 17.04 | 17.34 | 16,804 |
| 12 Mar 25 |
17.32000 +0.12 |
17.42 | 17.14 | 17.20 | 10,973 |
| 11 Mar 25 |
17.20000 -0.48 |
17.84 | 16.98 | 17.68 | 17,680 |
| 10 Mar 25 |
17.68000 -0.42 |
18.40 | 17.68 | 18.12 | 15,780 |
| 07 Mar 25 |
18.10000 +0.10 |
18.24 | 17.56 | 18.00 | 21,951 |
| 06 Mar 25 |
18.00000 +0.00 |
18.30 | 17.66 | 17.96 | 19,286 |
| 05 Mar 25 |
18.00000 +0.50 |
18.40 | 17.60 | 17.60 | 21,012 |
| 04 Mar 25 |
17.50000 -0.48 |
18.00 | 17.38 | 17.94 | 29,636 |
| 03 Mar 25 |
17.98000 -0.18 |
18.30 | 17.84 | 18.10 | 17,810 |
| 28 Feb 25 |
18.16000 -0.30 |
18.32 | 17.94 | 18.30 | 11,536 |
| 27 Feb 25 |
18.46000 -0.24 |
18.70 | 18.20 | 18.70 | 15,159 |
| 26 Feb 25 |
18.70000 +0.20 |
18.80 | 18.44 | 18.60 | 11,993 |
| 25 Feb 25 |
18.50000 -0.60 |
19.06 | 18.42 | 19.06 | 12,665 |
| 24 Feb 25 |
19.10000 +0.10 |
19.40 | 18.84 | 19.08 | 7,089 |
| 21 Feb 25 |
19.00000 +0.32 |
19.42 | 18.64 | 18.66 | 7,789 |
| 20 Feb 25 |
18.68000 -0.24 |
19.16 | 18.44 | 18.94 | 13,369 |
| 19 Feb 25 |
18.92000 -0.68 |
19.76 | 18.90 | 19.60 | 14,654 |
| 18 Feb 25 |
19.60000 +0.16 |
20.00 | 19.20 | 19.50 | 10,691 |
| 17 Feb 25 |
19.44000 -0.48 |
20.00 | 19.42 | 20.00 | 13,895 |
| 14 Feb 25 |
19.92000 +0.28 |
20.40 | 19.64 | 19.70 | 17,454 |
| 13 Feb 25 |
19.64000 +0.06 |
19.70 | 19.40 | 19.70 | 9,075 |
| 12 Feb 25 |
19.58000 +0.12 |
19.82 | 19.20 | 19.20 | 11,037 |
| 11 Feb 25 |
19.46000 -0.06 |
19.84 | 19.28 | 19.52 | 9,364 |
| 10 Feb 25 |
19.52000 +0.32 |
19.64 | 18.98 | 19.26 | 10,170 |
| 07 Feb 25 |
19.20000 -0.20 |
19.42 | 18.98 | 19.40 | 12,275 |
| 06 Feb 25 |
19.40000 +0.46 |
19.60 | 19.00 | 19.00 | 24,305 |
| 05 Feb 25 |
18.94000 -0.40 |
19.66 | 18.82 | 19.38 | 20,669 |
| 04 Feb 25 |
19.34000 -0.56 |
19.98 | 19.32 | 19.98 | 12,860 |
| 03 Feb 25 |
19.90000 +0.04 |
20.05 | 19.30 | 19.70 | 28,010 |
| 31 Jan 25 |
19.86000 +0.06 |
20.10 | 19.30 | 19.68 | 16,439 |
| 30 Jan 25 |
19.80000 -0.55 |
20.40 | 19.80 | 20.35 | 25,644 |
| 29 Jan 25 |
20.35000 +0.25 |
20.65 | 19.90 | 20.05 | 19,752 |
| 28 Jan 25 |
20.10000 -1.30 |
21.45 | 19.92 | 21.45 | 30,420 |
| 27 Jan 25 |
21.40000 +0.00 |
21.80 | 21.15 | 21.35 | 20,273 |
| 24 Jan 25 |
21.40000 +1.10 |
21.75 | 20.30 | 20.30 | 36,282 |
| 23 Jan 25 |
20.30000 +0.00 |
20.45 | 20.20 | 20.30 | 21,663 |
| 22 Jan 25 |
20.30000 -0.40 |
20.70 | 20.20 | 20.70 | 23,929 |
| 21 Jan 25 |
20.70000 +0.25 |
20.95 | 20.30 | 20.45 | 16,002 |
| 20 Jan 25 |
20.45000 +0.20 |
21.70 | 20.00 | 20.30 | 44,486 |
| 17 Jan 25 |
20.25000 -0.45 |
22.55 | 19.80 | 21.60 | 98,695 |
| 16 Jan 25 |
20.70000 -0.25 |
21.00 | 20.50 | 21.00 | 19,823 |
| 15 Jan 25 |
20.95000 +0.40 |
21.00 | 20.10 | 20.55 | 16,153 |
| 14 Jan 25 |
20.55000 -1.00 |
21.20 | 19.94 | 21.20 | 64,114 |
| 13 Jan 25 |
21.55000 -0.40 |
22.45 | 21.45 | 21.90 | 28,032 |
| 10 Jan 25 |
21.95000 +0.05 |
22.05 | 21.60 | 21.90 | 14,735 |
| 09 Jan 25 |
21.90000 +0.05 |
22.20 | 21.25 | 21.85 | 25,748 |
| 08 Jan 25 |
21.85000 -1.00 |
22.85 | 21.00 | 22.75 | 43,738 |
| 07 Jan 25 |
22.85000 -0.75 |
23.80 | 22.45 | 23.60 | 27,547 |
| 06 Jan 25 |
23.60000 -0.45 |
24.25 | 23.20 | 24.05 | 34,647 |
| 03 Jan 25 |
24.05000 +0.55 |
24.15 | 23.20 | 23.50 | 24,810 |
| 02 Jan 25 |
23.50000 +1.10 |
23.70 | 22.00 | 22.25 | 45,313 |
| 31 Dec 24 |
22.40000 +1.25 |
22.55 | 21.15 | 21.15 | 33,270 |
| 30 Dec 24 |
21.15000 -0.45 |
22.20 | 20.60 | 21.65 | 44,717 |
| 27 Dec 24 |
21.60000 +1.20 |
21.95 | 20.45 | 20.45 | 54,158 |
| 24 Dec 24 |
20.40000 +0.66 |
20.65 | 19.74 | 19.76 | 21,794 |
| 23 Dec 24 |
19.74000 +1.04 |
19.96 | 18.32 | 18.70 | 31,070 |
| 20 Dec 24 |
18.70000 -0.44 |
19.54 | 18.40 | 19.14 | 27,560 |
| 19 Dec 24 |
19.14000 +0.32 |
19.44 | 18.32 | 18.36 | 30,683 |
| 18 Dec 24 |
18.82000 -0.90 |
19.80 | 18.52 | 19.80 | 50,241 |
| 17 Dec 24 |
19.72000 -0.08 |
20.35 | 19.64 | 19.82 | 35,782 |
| 16 Dec 24 |
19.80000 +0.00 |
20.15 | 19.08 | 19.76 | 38,317 |
| 13 Dec 24 |
19.80000 -1.75 |
22.15 | 19.24 | 22.00 | 177,595 |
| 12 Dec 24 |
21.55000 -0.45 |
22.00 | 21.30 | 21.95 | 27,260 |
| 11 Dec 24 |
22.00000 +0.65 |
22.15 | 21.20 | 21.35 | 21,155 |
| 10 Dec 24 |
21.35000 -0.10 |
22.00 | 21.25 | 21.70 | 17,035 |
| 09 Dec 24 |
21.45000 -0.60 |
22.70 | 21.35 | 22.05 | 28,585 |
| 06 Dec 24 |
22.05000 +0.05 |
22.35 | 21.60 | 21.60 | 27,077 |
| 05 Dec 24 |
22.00000 +1.45 |
22.30 | 20.55 | 20.55 | 46,560 |
| 04 Dec 24 |
20.55000 +0.77 |
21.00 | 19.60 | 19.80 | 25,611 |
| 03 Dec 24 |
19.78000 +0.80 |
20.10 | 18.88 | 18.98 | 16,354 |
| 02 Dec 24 |
18.98000 -1.67 |
21.15 | 18.82 | 20.45 | 35,767 |
| 29 Nov 24 |
20.65000 +1.01 |
20.65 | 19.60 | 19.72 | 21,501 |
| 28 Nov 24 |
19.64000 -0.22 |
20.20 | 19.30 | 19.90 | 12,864 |
| 27 Nov 24 |
19.86000 -0.34 |
20.20 | 19.70 | 20.20 | 14,590 |
| 26 Nov 24 |
20.20000 +0.30 |
20.45 | 19.60 | 19.92 | 21,308 |
| 25 Nov 24 |
19.90000 +1.56 |
20.25 | 18.62 | 18.96 | 61,196 |
| 22 Nov 24 |
18.34000 +1.28 |
18.60 | 17.00 | 17.14 | 27,239 |
| 21 Nov 24 |
17.06000 -1.06 |
18.16 | 16.76 | 18.16 | 71,483 |
| 20 Nov 24 |
18.12000 -0.88 |
19.28 | 18.06 | 19.04 | 24,795 |
| 19 Nov 24 |
19.00000 -0.44 |
19.80 | 18.60 | 19.46 | 22,653 |
| 18 Nov 24 |
19.44000 +0.52 |
19.62 | 18.62 | 19.10 | 16,677 |
| 15 Nov 24 |
18.92000 -0.64 |
19.62 | 18.78 | 19.56 | 30,206 |
| 14 Nov 24 |
19.56000 -0.64 |
20.35 | 19.42 | 20.25 | 32,881 |
| 13 Nov 24 |
20.20000 -0.75 |
21.40 | 20.15 | 21.00 | 24,978 |
| 12 Nov 24 |
20.95000 -0.30 |
21.45 | 20.60 | 21.25 | 23,733 |
| 11 Nov 24 |
21.25000 +0.15 |
21.55 | 20.55 | 21.00 | 28,517 |
| 08 Nov 24 |
21.10000 +0.10 |
21.55 | 21.00 | 21.00 | 23,517 |
| 07 Nov 24 |
21.00000 +0.00 |
21.80 | 21.00 | 21.00 | 23,208 |
| 06 Nov 24 |
21.00000 -0.20 |
21.35 | 20.35 | 20.90 | 43,195 |
| 05 Nov 24 |
21.20000 +0.85 |
21.35 | 20.05 | 20.35 | 33,938 |
| 04 Nov 24 |
20.35000 -0.20 |
20.75 | 20.10 | 20.70 | 15,151 |
| 01 Nov 24 |
20.55000 -0.50 |
21.45 | 20.50 | 21.00 | 10,850 |
| 31 Oct 24 |
21.05000 +0.30 |
21.30 | 20.55 | 20.75 | 17,325 |
| 30 Oct 24 |
20.75000 -0.50 |
21.45 | 20.65 | 21.20 | 15,888 |
| 29 Oct 24 |
21.25000 +0.25 |
21.70 | 20.85 | 21.05 | 24,499 |
| 28 Oct 24 |
21.00000 +0.55 |
21.30 | 19.64 | 20.50 | 48,729 |
| 25 Oct 24 |
20.45000 +0.05 |
20.75 | 19.92 | 20.50 | 19,045 |
| 24 Oct 24 |
20.40000 -0.50 |
21.45 | 20.40 | 21.00 | 24,386 |
| 23 Oct 24 |
20.90000 +0.10 |
21.10 | 20.55 | 20.75 | 18,799 |
| 22 Oct 24 |
20.80000 +0.45 |
21.10 | 20.20 | 20.40 | 18,783 |
| 21 Oct 24 |
20.35000 +0.30 |
20.80 | 19.28 | 19.72 | 39,194 |
| 18 Oct 24 |
20.05000 -2.30 |
22.30 | 19.94 | 22.10 | 69,881 |
| 17 Oct 24 |
22.35000 +2.43 |
24.00 | 21.60 | 22.30 | 117,126 |
| 16 Oct 24 |
19.92000 -1.23 |
21.50 | 19.80 | 21.00 | 56,276 |
| 15 Oct 24 |
21.15000 -0.90 |
22.20 | 20.90 | 22.00 | 31,438 |
| 14 Oct 24 |
22.05000 +0.00 |
22.30 | 21.80 | 22.05 | 9,296 |
| 11 Oct 24 |
22.05000 +0.30 |
22.20 | 21.25 | 21.85 | 15,947 |
| 10 Oct 24 |
21.75000 -0.75 |
22.35 | 21.55 | 22.10 | 20,605 |
| 09 Oct 24 |
22.50000 +0.00 |
23.30 | 22.20 | 22.50 | 15,396 |
| 08 Oct 24 |
22.50000 +1.05 |
22.70 | 20.90 | 21.40 | 44,089 |
| 07 Oct 24 |
21.45000 +0.40 |
22.50 | 20.80 | 21.10 | 28,928 |
| 04 Oct 24 |
21.05000 +0.65 |
21.50 | 20.30 | 20.40 | 28,669 |
| 03 Oct 24 |
20.40000 -0.70 |
21.10 | 20.00 | 21.10 | 28,632 |
| 02 Oct 24 |
21.10000 -0.50 |
21.70 | 20.00 | 21.00 | 45,415 |
| 01 Oct 24 |
21.60000 -0.70 |
23.20 | 21.60 | 22.40 | 20,128 |
| 30 Sep 24 |
22.30000 -0.40 |
22.70 | 21.50 | 22.70 | 20,748 |
| 27 Sep 24 |
22.70000 +1.20 |
23.00 | 21.65 | 21.70 | 36,438 |
| 26 Sep 24 |
21.50000 +0.30 |
21.85 | 20.70 | 21.20 | 30,016 |
| 25 Sep 24 |
21.20000 -0.20 |
21.85 | 20.85 | 21.40 | 21,189 |
| 24 Sep 24 |
21.40000 -0.20 |
21.95 | 20.85 | 21.75 | 15,910 |
| 23 Sep 24 |
21.60000 -0.80 |
23.10 | 20.85 | 22.60 | 36,166 |
| 20 Sep 24 |
22.40000 +0.45 |
22.60 | 21.55 | 21.95 | 18,351 |
| 19 Sep 24 |
21.95000 +1.25 |
21.95 | 20.15 | 20.70 | 25,251 |
| 18 Sep 24 |
20.70000 +0.05 |
20.70 | 19.76 | 20.65 | 18,196 |
| 17 Sep 24 |
20.65000 -0.15 |
21.70 | 20.50 | 20.95 | 25,093 |
| 16 Sep 24 |
20.80000 +0.25 |
21.30 | 20.40 | 20.80 | 39,933 |
| 13 Sep 24 |
20.55000 +1.55 |
20.80 | 18.46 | 19.00 | 71,133 |
| 12 Sep 24 |
19.00000 -0.50 |
19.60 | 18.80 | 19.38 | 27,853 |
| 11 Sep 24 |
19.50000 +0.40 |
20.75 | 19.10 | 19.84 | 56,933 |
| 10 Sep 24 |
19.10000 -0.36 |
19.52 | 18.18 | 19.24 | 33,154 |
| 09 Sep 24 |
19.46000 +0.54 |
20.40 | 18.94 | 19.30 | 71,181 |
| 06 Sep 24 |
18.92000 +1.46 |
19.30 | 17.68 | 17.74 | 64,236 |
| 05 Sep 24 |
17.46000 +0.88 |
18.80 | 16.80 | 17.10 | 48,387 |
| 04 Sep 24 |
16.58000 +0.00 |
16.58 | 16.58 | 16.58 | 0 |
| 03 Sep 24 |
16.58000 -0.30 |
17.04 | 16.32 | 16.88 | 10,761 |
| 02 Sep 24 |
16.88000 +0.08 |
17.12 | 16.60 | 16.84 | 25,899 |
| 30 Aug 24 |
16.80000 +0.30 |
16.86 | 16.52 | 16.52 | 6,660 |
| 29 Aug 24 |
16.50000 +0.04 |
16.50 | 15.80 | 16.46 | 8,065 |
| 28 Aug 24 |
16.46000 -0.36 |
16.78 | 16.30 | 16.70 | 5,158 |
| 27 Aug 24 |
16.82000 -0.02 |
16.88 | 16.28 | 16.84 | 9,523 |
| 26 Aug 24 |
16.84000 -0.76 |
17.82 | 16.54 | 17.60 | 18,257 |
| 23 Aug 24 |
17.60000 +0.66 |
17.64 | 16.38 | 16.96 | 14,988 |
| 22 Aug 24 |
16.94000 +0.70 |
17.24 | 16.12 | 16.20 | 27,456 |
| 21 Aug 24 |
16.24000 +0.64 |
16.76 | 15.30 | 15.60 | 28,433 |
| 20 Aug 24 |
15.60000 -0.40 |
16.00 | 15.04 | 16.00 | 20,216 |
| 19 Aug 24 |
16.00000 +0.04 |
16.32 | 15.56 | 15.62 | 19,552 |
| 16 Aug 24 |
15.96000 +0.38 |
16.00 | 15.32 | 15.84 | 16,528 |
| 15 Aug 24 |
15.58000 +0.64 |
15.58 | 14.46 | 14.96 | 12,528 |
| 14 Aug 24 |
14.94000 -0.74 |
15.50 | 14.50 | 15.50 | 23,017 |
| 13 Aug 24 |
15.68000 -0.10 |
16.42 | 15.06 | 15.72 | 23,804 |
| 12 Aug 24 |
15.78000 +3.00 |
15.78 | 13.10 | 13.10 | 38,567 |
| 09 Aug 24 |
12.78000 +0.58 |
13.20 | 12.30 | 12.50 | 27,095 |
| 08 Aug 24 |
12.20000 +0.00 |
12.64 | 11.60 | 12.36 | 28,265 |
| 07 Aug 24 |
12.20000 +0.40 |
12.60 | 11.62 | 11.80 | 13,037 |
| 06 Aug 24 |
11.80000 +1.02 |
11.88 | 10.80 | 10.80 | 12,049 |
| 05 Aug 24 |
10.78000 -0.94 |
11.44 | 10.52 | 11.44 | 18,941 |
| 02 Aug 24 |
11.72000 -0.84 |
12.44 | 11.70 | 12.44 | 6,754 |
| 01 Aug 24 |
12.56000 +0.04 |
12.60 | 12.32 | 12.52 | 1,750 |
| 31 Jul 24 |
12.52000 +0.64 |
12.78 | 11.98 | 12.00 | 5,246 |
| 30 Jul 24 |
11.88000 +0.90 |
12.00 | 11.08 | 11.08 | 5,979 |
| 29 Jul 24 |
10.98000 -0.18 |
11.22 | 10.90 | 11.18 | 4,404 |
| 26 Jul 24 |
11.16000 -0.14 |
11.30 | 11.14 | 11.30 | 1,970 |
| 25 Jul 24 |
11.30000 -0.48 |
11.78 | 11.10 | 11.78 | 4,203 |
| 24 Jul 24 |
11.78000 -0.28 |
12.06 | 11.74 | 12.06 | 1,198 |
| 23 Jul 24 |
12.06000 -0.24 |
12.30 | 11.96 | 12.30 | 2,831 |
| 22 Jul 24 |
12.30000 +0.30 |
12.40 | 11.40 | 12.00 | 13,598 |
| 19 Jul 24 |
12.00000 +1.00 |
12.20 | 11.10 | 11.28 | 13,810 |
| 18 Jul 24 |
11.00000 +0.28 |
11.00 | 10.52 | 10.84 | 7,190 |
| 17 Jul 24 |
10.72000 +0.52 |
11.08 | 10.34 | 10.36 | 11,121 |
| 16 Jul 24 |
10.20000 +0.42 |
10.34 | 9.69 | 9.74 | 13,489 |
| 15 Jul 24 |
9.78000 -0.22 |
10.02 | 9.74 | 10.00 | 3,960 |
| 12 Jul 24 |
10.00000 -0.06 |
10.12 | 9.94 | 10.06 | 2,597 |
| 11 Jul 24 |
10.06000 +0.07 |
10.10 | 9.92 | 10.02 | 12,007 |
| 10 Jul 24 |
9.99000 +0.04 |
10.00 | 9.92 | 10.00 | 4,521 |
| 09 Jul 24 |
9.95000 +0.00 |
10.08 | 9.90 | 10.00 | 4,787 |
| 08 Jul 24 |
9.95000 +0.17 |
10.12 | 9.57 | 9.71 | 11,961 |
| 05 Jul 24 |
9.78000 -0.52 |
10.32 | 9.78 | 10.32 | 5,516 |
| 04 Jul 24 |
10.30000 +0.31 |
10.94 | 9.94 | 9.99 | 29,271 |
| 03 Jul 24 |
9.99000 +0.49 |
10.00 | 9.54 | 9.54 | 4,322 |
| 02 Jul 24 |
9.50000 -0.02 |
9.60 | 9.38 | 9.53 | 4,583 |
| 01 Jul 24 |
9.52000 +0.26 |
9.82 | 9.23 | 9.30 | 8,561 |
| 28 Jun 24 |
9.26000 -0.28 |
9.67 | 9.17 | 9.55 | 9,104 |
| 27 Jun 24 |
9.54000 -0.17 |
9.78 | 9.52 | 9.70 | 4,621 |
| 26 Jun 24 |
9.71000 -0.12 |
9.99 | 9.51 | 9.83 | 11,598 |
| 25 Jun 24 |
9.83000 -0.67 |
10.50 | 9.61 | 10.50 | 16,644 |
| 24 Jun 24 |
10.50000 +0.22 |
10.76 | 10.26 | 10.48 | 6,362 |
| 21 Jun 24 |
10.28000 -1.32 |
11.46 | 10.28 | 11.42 | 40,941 |
| 20 Jun 24 |
11.60000 -0.12 |
11.74 | 11.54 | 11.72 | 1,884 |
| 19 Jun 24 |
11.72000 -0.20 |
12.34 | 11.42 | 11.96 | 9,227 |
| 18 Jun 24 |
11.92000 +0.16 |
12.32 | 11.84 | 11.84 | 3,282 |
| 17 Jun 24 |
11.76000 -0.18 |
12.06 | 11.70 | 11.94 | 12,577 |
| 14 Jun 24 |
11.94000 -1.02 |
12.96 | 11.72 | 12.96 | 14,465 |
| 13 Jun 24 |
12.96000 -0.96 |
13.92 | 12.60 | 13.92 | 10,345 |
| 12 Jun 24 |
13.92000 -0.44 |
14.74 | 13.82 | 14.36 | 9,822 |
| 11 Jun 24 |
14.36000 -0.18 |
15.04 | 14.36 | 14.54 | 5,626 |
| 10 Jun 24 |
14.54000 -0.38 |
14.94 | 14.28 | 14.94 | 4,565 |
| 07 Jun 24 |
14.92000 +0.22 |
15.02 | 14.62 | 14.72 | 4,412 |
| 06 Jun 24 |
14.70000 -0.42 |
15.08 | 14.46 | 15.08 | 7,905 |
| 05 Jun 24 |
15.12000 -0.16 |
15.44 | 15.02 | 15.28 | 5,813 |
| 04 Jun 24 |
15.28000 +0.02 |
15.32 | 14.80 | 15.22 | 6,697 |
| 03 Jun 24 |
15.26000 +0.12 |
15.28 | 14.86 | 15.14 | 7,743 |
| 31 May 24 |
15.14000 +0.00 |
15.48 | 14.60 | 15.30 | 14,135 |
| 30 May 24 |
15.14000 +2.14 |
15.52 | 13.00 | 13.00 | 25,270 |
| 29 May 24 |
13.00000 -0.34 |
13.40 | 12.88 | 13.40 | 7,062 |
| 28 May 24 |
13.34000 -0.28 |
13.80 | 12.90 | 13.62 | 9,310 |
| 27 May 24 |
13.62000 +2.02 |
13.88 | 11.62 | 11.68 | 29,592 |
| 24 May 24 |
11.60000 -0.04 |
11.70 | 11.54 | 11.64 | 1,792 |
| 23 May 24 |
11.64000 +0.04 |
11.82 | 11.58 | 11.62 | 6,383 |
| 22 May 24 |
11.60000 +0.02 |
11.66 | 11.58 | 11.58 | 2,930 |
| 21 May 24 |
11.58000 +0.02 |
11.66 | 11.44 | 11.56 | 4,330 |
| 20 May 24 |
11.56000 -0.04 |
11.62 | 11.46 | 11.60 | 4,450 |
| 17 May 24 |
11.60000 +0.04 |
11.92 | 11.36 | 11.56 | 14,855 |
| 16 May 24 |
11.56000 -0.10 |
11.66 | 10.88 | 11.60 | 13,897 |
| 15 May 24 |
11.66000 -0.04 |
11.70 | 11.60 | 11.70 | 1,139 |
| 14 May 24 |
11.70000 -0.04 |
11.74 | 11.60 | 11.70 | 1,322 |
| 13 May 24 |
11.74000 +0.08 |
11.74 | 11.64 | 11.68 | 2,048 |
| 10 May 24 |
11.66000 +0.00 |
11.68 | 11.48 | 11.68 | 1,979 |
| 09 May 24 |
11.66000 -0.08 |
11.76 | 11.56 | 11.76 | 1,349 |
| 08 May 24 |
11.74000 +0.18 |
11.76 | 11.58 | 11.58 | 3,359 |
| 07 May 24 |
11.56000 -0.16 |
11.72 | 11.56 | 11.72 | 2,388 |
| 06 May 24 |
11.72000 +0.00 |
11.76 | 11.58 | 11.76 | 2,549 |
| 03 May 24 |
11.72000 -0.12 |
11.90 | 11.58 | 11.70 | 5,678 |
| 02 May 24 |
11.84000 +0.66 |
11.84 | 10.86 | 11.20 | 8,546 |
| 30 Apr 24 |
11.18000 +0.38 |
11.18 | 10.82 | 10.90 | 7,913 |
| 29 Apr 24 |
10.80000 -0.42 |
11.46 | 10.74 | 11.46 | 5,955 |
| 26 Apr 24 |
11.22000 +0.96 |
11.80 | 10.26 | 10.26 | 17,782 |
| 25 Apr 24 |
10.26000 -1.44 |
11.70 | 9.98 | 11.70 | 21,966 |
| 24 Apr 24 |
11.70000 -1.66 |
13.20 | 11.60 | 13.00 | 42,495 |
| 23 Apr 24 |
13.36000 +2.66 |
13.42 | 10.70 | 10.90 | 68,163 |
| 22 Apr 24 |
10.70000 +2.67 |
10.78 | 8.10 | 8.10 | 58,691 |
| 19 Apr 24 |
8.03000 +0.11 |
8.20 | 7.95 | 8.06 | 20,551 |
| 18 Apr 24 |
7.92000 -0.28 |
8.20 | 7.88 | 8.20 | 13,801 |
| 17 Apr 24 |
8.20000 +0.29 |
8.23 | 7.82 | 7.91 | 6,079 |
| 16 Apr 24 |
7.91000 -0.09 |
8.00 | 7.87 | 7.98 | 4,760 |
| 15 Apr 24 |
8.00000 +0.01 |
8.08 | 7.94 | 7.99 | 4,724 |
| 12 Apr 24 |
7.99000 -0.31 |
8.33 | 7.95 | 8.33 | 6,371 |
| 11 Apr 24 |
8.30000 -0.02 |
8.34 | 8.10 | 8.30 | 8,882 |
| 10 Apr 24 |
8.32000 +0.54 |
8.40 | 7.76 | 7.76 | 32,296 |
| 09 Apr 24 |
7.78000 -0.01 |
7.80 | 7.67 | 7.79 | 8,852 |
| 08 Apr 24 |
7.79000 -0.01 |
7.80 | 7.70 | 7.80 | 11,357 |
| 05 Apr 24 |
7.80000 -0.40 |
8.20 | 7.67 | 8.20 | 18,026 |
| 04 Apr 24 |
8.20000 -0.29 |
8.64 | 8.20 | 8.50 | 16,249 |
| 03 Apr 24 |
8.49000 -0.56 |
9.12 | 8.22 | 9.06 | 15,435 |
| 02 Apr 24 |
9.05000 -0.07 |
9.67 | 9.05 | 9.26 | 17,233 |
| 28 Mar 24 |
9.12000 -0.03 |
9.28 | 8.90 | 9.20 | 9,291 |
| 27 Mar 24 |
9.15000 -0.23 |
9.40 | 9.15 | 9.40 | 10,410 |
| 26 Mar 24 |
9.38000 +0.51 |
9.52 | 8.87 | 8.87 | 23,016 |
| 25 Mar 24 |
8.87000 +0.00 |
9.10 | 8.81 | 9.10 | 9,209 |