FUNDMANAGER.co.uk
FUNDMANAGER.co.uk
Capital Metals PLC
| Date | Closing Price £ | Daily High £ | Daily Low £ | Daily Open £ | Volume |
|---|---|---|---|---|---|
| 20 Oct 26 |
3.66000 -0.09 |
3.75 | 3.66 | 3.75 | 1,068,000 |
| 19 Oct 26 |
3.75000 -0.05 |
4.00 | 3.70 | 3.70 | 67,281 |
| 16 Oct 26 |
3.80000 +0.00 |
3.90 | 3.70 | 3.90 | 1,500,000 |
| 15 Oct 26 |
3.80000 +0.10 |
4.00 | 3.70 | 3.70 | 216,652 |
| 14 Oct 26 |
3.70000 +0.00 |
3.90 | 3.50 | 3.70 | 165,297 |
| 13 Oct 26 |
3.70000 +0.00 |
3.90 | 3.50 | 3.70 | 3,361,100 |
| 12 Oct 26 |
3.70000 +0.00 |
3.80 | 3.66 | 3.67 | 112,500 |
| 09 Oct 26 |
3.70000 +0.00 |
3.90 | 3.70 | 3.70 | 25,399 |
| 08 Oct 26 |
3.70000 -0.05 |
3.90 | 3.50 | 3.60 | 667,565 |
| 07 Oct 26 |
3.75000 +0.00 |
3.77 | 3.62 | 3.75 | 57,085 |
| 06 Oct 26 |
3.75000 +0.00 |
3.77 | 3.60 | 3.60 | 110,025 |
| 05 Oct 26 |
3.75000 +0.00 |
3.90 | 3.60 | 3.75 | 927 |
| 02 Oct 26 |
3.75000 +0.00 |
3.78 | 3.60 | 3.75 | 392,748 |
| 01 Oct 26 |
3.75000 +0.00 |
3.80 | 3.62 | 3.75 | 41,300 |
| 30 Sep 26 |
3.75000 +0.00 |
3.75 | 3.62 | 3.75 | 320,046 |
| 29 Sep 26 |
3.75000 +0.05 |
3.75 | 3.60 | 3.75 | 29,595 |
| 28 Sep 26 |
3.70000 +0.05 |
3.90 | 3.50 | 3.65 | 1,418,761 |
| 25 Sep 26 |
3.65000 +0.00 |
3.80 | 3.50 | 3.65 | 1,599 |
| 24 Sep 26 |
3.65000 -0.10 |
4.00 | 3.50 | 3.75 | 228 |
| 23 Sep 26 |
3.75000 +0.00 |
4.00 | 3.50 | 3.75 | 67,933 |
| 22 Sep 26 |
3.75000 +0.00 |
4.00 | 3.75 | 3.75 | 215 |
| 21 Sep 26 |
3.75000 +0.00 |
4.00 | 3.50 | 3.75 | 90,771 |
| 18 Sep 26 |
3.75000 +0.00 |
4.00 | 3.50 | 3.75 | 158,539 |
| 17 Sep 26 |
3.75000 +0.00 |
3.85 | 3.75 | 3.75 | 53,000 |
| 16 Sep 26 |
3.75000 +0.00 |
4.00 | 3.75 | 3.75 | 185,695 |
| 15 Sep 26 |
3.75000 +0.00 |
4.00 | 3.75 | 3.75 | 2,232 |
| 14 Sep 26 |
3.75000 -0.10 |
4.00 | 3.51 | 4.00 | 472,734 |
| 11 Sep 26 |
3.85000 +0.00 |
4.10 | 3.71 | 3.71 | 159,735 |
| 10 Sep 26 |
3.85000 -0.05 |
3.90 | 3.70 | 3.72 | 622,552 |
| 09 Sep 26 |
3.90000 +0.00 |
4.10 | 3.72 | 4.10 | 150,049 |
| 08 Sep 26 |
3.90000 -0.05 |
4.10 | 3.80 | 4.10 | 137,637 |
| 07 Sep 26 |
3.95000 +0.00 |
4.10 | 3.80 | 3.80 | 26,951 |
| 04 Sep 26 |
3.95000 +0.00 |
4.10 | 3.80 | 3.95 | 1,478 |
| 03 Sep 26 |
3.95000 +0.00 |
4.10 | 3.86 | 3.95 | 109,711 |
| 02 Sep 26 |
3.95000 +0.00 |
4.05 | 3.86 | 3.95 | 217,599 |
| 01 Sep 26 |
3.95000 +0.00 |
4.10 | 3.95 | 3.95 | 478,735 |
| 28 Aug 26 |
3.95000 -0.05 |
4.20 | 3.82 | 4.00 | 68,683 |
| 27 Aug 26 |
4.00000 +0.00 |
4.20 | 3.82 | 4.00 | 77,655 |
| 26 Aug 26 |
4.00000 -0.05 |
4.20 | 3.80 | 4.20 | 80,262 |
| 25 Aug 26 |
4.05000 +0.00 |
4.20 | 3.93 | 4.20 | 352,957 |
| 24 Aug 26 |
4.05000 -0.15 |
4.50 | 3.93 | 4.20 | 322,746 |
| 21 Aug 26 |
4.20000 +0.00 |
4.20 | 3.90 | 4.20 | 108 |
| 20 Aug 26 |
4.20000 +0.20 |
4.50 | 3.98 | 4.20 | 44,574 |
| 19 Aug 26 |
4.00000 +0.00 |
4.20 | 3.98 | 4.20 | 1,005,884 |
| 18 Aug 26 |
4.00000 -0.20 |
4.50 | 4.00 | 4.50 | 146,261 |
| 17 Aug 26 |
4.20000 +0.30 |
4.50 | 3.90 | 4.20 | 1,003,434 |
| 14 Aug 26 |
3.90000 -0.30 |
3.90 | 3.90 | 3.90 | 1,000 |
| 13 Aug 26 |
4.20000 +0.00 |
4.50 | 3.90 | 4.20 | 213,474 |
| 12 Aug 26 |
4.20000 +0.00 |
4.20 | 3.94 | 4.20 | 120,385 |
| 11 Aug 26 |
4.20000 +0.00 |
4.20 | 3.93 | 4.20 | 258,380 |
| 10 Aug 26 |
4.20000 +0.00 |
4.50 | 4.13 | 4.20 | 2,952 |
| 07 Aug 26 |
4.20000 +0.00 |
4.50 | 4.13 | 4.20 | 56,030 |
| 06 Aug 26 |
4.20000 +0.20 |
4.20 | 4.00 | 4.20 | 99,505 |
| 05 Aug 26 |
4.00000 -0.20 |
4.50 | 3.90 | 3.90 | 397,469 |
| 04 Aug 26 |
4.20000 +0.00 |
4.50 | 4.20 | 4.20 | 1,119 |
| 03 Aug 26 |
4.20000 -0.25 |
4.50 | 3.91 | 4.10 | 1,980,349 |
| 31 Jul 26 |
4.45000 +0.00 |
4.70 | 4.20 | 4.20 | 351,172 |
| 30 Jul 26 |
4.45000 +0.00 |
4.60 | 4.28 | 4.45 | 185,035 |
| 29 Jul 26 |
4.45000 -0.25 |
4.70 | 4.20 | 4.40 | 185,204 |
| 28 Jul 26 |
4.70000 +0.00 |
4.70 | 4.40 | 4.70 | 113,637 |
| 27 Jul 26 |
4.70000 -0.05 |
5.00 | 4.40 | 4.55 | 538,796 |
| 24 Jul 26 |
4.75000 +0.00 |
4.85 | 4.60 | 4.85 | 31,891 |
| 23 Jul 26 |
4.75000 +0.00 |
4.78 | 4.61 | 4.75 | 65,770 |
| 22 Jul 26 |
4.75000 +0.00 |
4.78 | 4.50 | 4.78 | 66,070 |
| 21 Jul 26 |
4.75000 +0.00 |
4.78 | 4.50 | 4.50 | 65,641 |
| 20 Jul 26 |
4.75000 +0.00 |
5.00 | 4.72 | 4.72 | 336,918 |
| 17 Jul 26 |
4.75000 +0.00 |
5.00 | 4.71 | 4.71 | 900,059 |
| 16 Jul 26 |
4.75000 +0.00 |
4.75 | 4.50 | 4.75 | 0 |
| 15 Jul 26 |
4.75000 +0.00 |
4.75 | 4.75 | 4.75 | 47,758 |
| 14 Jul 26 |
4.75000 +0.00 |
4.75 | 4.50 | 4.75 | 47,758 |
| 13 Jul 26 |
4.75000 +0.00 |
5.00 | 4.71 | 5.00 | 14,146 |
| 10 Jul 26 |
4.75000 +0.00 |
5.00 | 4.50 | 4.75 | 1,759 |
| 09 Jul 26 |
4.75000 +0.00 |
5.00 | 4.50 | 4.75 | 15,091 |
| 08 Jul 26 |
4.75000 +0.00 |
4.75 | 4.50 | 4.75 | 36,401 |
| 07 Jul 26 |
4.75000 +0.00 |
4.97 | 4.75 | 4.75 | 302,013 |
| 06 Jul 26 |
4.75000 -0.15 |
4.88 | 4.73 | 4.88 | 180,656 |
| 03 Jul 26 |
4.90000 +0.00 |
5.10 | 4.80 | 4.90 | 825,646 |
| 02 Jul 26 |
4.90000 +0.00 |
5.10 | 4.90 | 4.90 | 103 |
| 01 Jul 26 |
4.90000 +0.00 |
5.00 | 4.90 | 4.90 | 26,310 |
| 30 Jun 26 |
4.90000 +0.20 |
4.90 | 4.50 | 4.90 | 405,793 |
| 29 Jun 26 |
4.70000 -0.15 |
4.90 | 4.50 | 4.71 | 345,654 |
| 26 Jun 26 |
4.85000 -0.05 |
5.10 | 4.70 | 5.10 | 2,634 |
| 25 Jun 26 |
4.90000 +0.00 |
5.10 | 4.70 | 4.70 | 2,186 |
| 24 Jun 26 |
4.90000 +0.00 |
5.10 | 4.78 | 5.10 | 129,291 |
| 23 Jun 26 |
4.90000 +0.00 |
5.10 | 4.70 | 4.70 | 19,979 |
| 22 Jun 26 |
4.90000 +0.00 |
5.10 | 4.70 | 5.10 | 429 |
| 19 Jun 26 |
4.90000 +0.00 |
5.10 | 4.70 | 4.70 | 7,169 |
| 18 Jun 26 |
4.90000 +0.00 |
5.10 | 4.83 | 4.90 | 177,603 |
| 17 Jun 26 |
4.90000 +0.00 |
5.10 | 4.83 | 5.10 | 252,603 |
| 16 Jun 26 |
4.90000 +0.00 |
5.08 | 4.83 | 4.83 | 259,764 |
| 15 Jun 26 |
4.90000 +0.00 |
5.10 | 4.70 | 5.10 | 10,530 |
| 12 Jun 26 |
4.90000 +0.00 |
5.10 | 4.70 | 4.70 | 216,511 |
| 11 Jun 26 |
4.90000 +0.00 |
5.10 | 4.70 | 4.70 | 12,246 |
| 10 Jun 26 |
4.90000 -0.20 |
5.10 | 4.70 | 5.00 | 635,323 |
| 09 Jun 26 |
5.10000 +0.00 |
5.20 | 5.00 | 5.00 | 17,582 |
| 08 Jun 26 |
5.10000 +0.00 |
5.15 | 5.00 | 5.10 | 118,816 |
| 05 Jun 26 |
5.10000 -0.05 |
5.30 | 5.00 | 5.15 | 206,966 |
| 04 Jun 26 |
5.15000 -0.10 |
5.15 | 5.00 | 5.15 | 561,531 |
| 03 Jun 26 |
5.25000 +0.00 |
5.25 | 5.11 | 5.25 | 15,143 |
| 02 Jun 26 |
5.25000 +0.00 |
5.25 | 5.00 | 5.25 | 101,473 |
| 01 Jun 26 |
5.25000 +0.00 |
5.50 | 5.00 | 5.39 | 192,269 |
| 29 May 26 |
5.25000 +0.00 |
5.50 | 5.00 | 5.25 | 646,736 |
| 28 May 26 |
5.25000 +0.00 |
5.50 | 5.16 | 5.25 | 108,910 |
| 27 May 26 |
5.25000 +0.30 |
5.25 | 4.70 | 4.95 | 1,100,378 |
| 26 May 26 |
4.95000 -0.10 |
5.20 | 4.91 | 4.93 | 595,419 |
| 22 May 26 |
5.05000 +0.00 |
5.20 | 4.90 | 5.05 | 143,512 |
| 21 May 26 |
5.05000 +0.00 |
5.05 | 4.95 | 5.05 | 528,509 |
| 20 May 26 |
5.05000 -0.10 |
5.05 | 4.70 | 5.05 | 749,260 |
| 19 May 26 |
5.15000 +0.00 |
5.40 | 5.05 | 5.15 | 251,821 |
| 18 May 26 |
5.15000 +0.00 |
5.40 | 4.90 | 5.15 | 936,676 |
| 15 May 26 |
5.15000 +0.00 |
5.40 | 4.90 | 4.90 | 71,940 |
| 14 May 26 |
5.15000 +0.10 |
5.20 | 5.05 | 5.05 | 394,823 |
| 13 May 26 |
5.05000 +0.00 |
5.20 | 4.90 | 5.05 | 397,030 |
| 12 May 26 |
5.05000 +0.00 |
5.20 | 4.96 | 4.96 | 124,482 |
| 11 May 26 |
5.05000 +0.00 |
5.20 | 4.90 | 5.05 | 106,534 |
| 08 May 26 |
5.05000 +0.00 |
5.20 | 4.90 | 5.20 | 387,154 |
| 07 May 26 |
5.05000 +0.00 |
5.20 | 4.90 | 5.05 | 97,978 |
| 06 May 26 |
5.05000 +0.00 |
5.20 | 4.98 | 5.20 | 243,033 |
| 05 May 26 |
5.05000 +0.00 |
5.20 | 4.98 | 5.05 | 23,474 |
| 01 May 26 |
5.05000 +0.00 |
5.20 | 4.90 | 4.90 | 74,519 |
| 30 Apr 26 |
5.05000 +0.00 |
5.10 | 4.90 | 5.05 | 71,131 |
| 29 Apr 26 |
5.05000 +0.00 |
5.20 | 4.97 | 5.05 | 5,672 |
| 28 Apr 26 |
5.05000 +0.00 |
5.20 | 4.90 | 4.97 | 182,034 |
| 27 Apr 26 |
5.05000 +0.00 |
5.20 | 4.90 | 5.20 | 289,770 |
| 24 Apr 26 |
5.05000 -0.05 |
5.17 | 4.96 | 5.17 | 1,170,794 |
| 23 Apr 26 |
5.10000 +0.00 |
5.19 | 4.90 | 5.19 | 447,358 |
| 22 Apr 26 |
5.10000 +0.00 |
5.30 | 4.95 | 5.30 | 590,041 |
| 21 Apr 26 |
5.10000 +0.05 |
5.30 | 4.80 | 4.80 | 243,704 |
| 20 Apr 26 |
5.05000 +0.05 |
5.30 | 4.80 | 5.19 | 399,174 |
| 17 Apr 26 |
5.00000 +0.00 |
5.20 | 4.95 | 5.14 | 522,187 |
| 16 Apr 26 |
5.00000 +0.00 |
5.00 | 4.91 | 4.91 | 401,660 |
| 15 Apr 26 |
5.00000 +0.15 |
5.20 | 4.80 | 4.80 | 293,676 |
| 14 Apr 26 |
4.85000 -0.20 |
5.20 | 4.70 | 4.93 | 2,223,778 |
| 13 Apr 26 |
5.05000 +0.05 |
5.20 | 4.80 | 4.80 | 510,518 |
| 10 Apr 26 |
5.00000 +0.00 |
5.20 | 4.80 | 5.07 | 1,526,545 |
| 09 Apr 26 |
5.00000 +0.00 |
5.20 | 4.80 | 5.00 | 1,072,710 |
| 08 Apr 26 |
5.00000 +0.05 |
5.20 | 4.70 | 4.70 | 25,225 |
| 07 Apr 26 |
4.95000 +0.00 |
5.20 | 4.70 | 4.95 | 496,080 |
| 02 Apr 26 |
4.95000 +0.00 |
5.09 | 4.78 | 5.09 | 216,622 |
| 01 Apr 26 |
4.95000 +0.00 |
5.09 | 4.70 | 4.70 | 183,362 |
| 31 Mar 26 |
4.95000 +0.20 |
5.20 | 4.70 | 4.95 | 443,386 |
| 30 Mar 26 |
4.75000 +0.00 |
5.18 | 4.68 | 5.00 | 400,344 |
| 27 Mar 26 |
4.75000 +0.00 |
4.75 | 4.68 | 4.75 | 84,810 |
| 26 Mar 26 |
4.75000 +0.00 |
5.00 | 4.50 | 4.75 | 129,770 |
| 25 Mar 26 |
4.75000 +0.00 |
5.00 | 4.75 | 4.75 | 255,285 |
| 24 Mar 26 |
4.75000 -0.05 |
4.97 | 4.75 | 4.75 | 523 |
| 23 Mar 26 |
4.80000 +0.00 |
5.00 | 4.50 | 4.75 | 660,163 |
| 20 Mar 26 |
4.80000 -0.15 |
4.85 | 4.70 | 4.70 | 641,471 |
| 19 Mar 26 |
4.95000 +0.00 |
4.95 | 4.70 | 4.95 | 32,272 |
| 18 Mar 26 |
4.95000 +0.00 |
5.20 | 4.70 | 4.95 | 676,294 |
| 17 Mar 26 |
4.95000 +0.00 |
5.20 | 4.70 | 4.95 | 36,046 |
| 16 Mar 26 |
4.95000 -0.05 |
5.20 | 4.70 | 4.95 | 51,696 |
| 13 Mar 26 |
5.00000 +0.05 |
5.20 | 4.70 | 4.95 | 749,149 |
| 12 Mar 26 |
4.95000 -0.05 |
5.20 | 4.71 | 4.97 | 315,760 |
| 11 Mar 26 |
5.00000 +0.00 |
5.04 | 4.72 | 5.04 | 247,298 |
| 10 Mar 26 |
5.00000 +0.05 |
5.20 | 4.70 | 4.70 | 588,588 |
| 09 Mar 26 |
4.95000 +0.00 |
5.20 | 4.70 | 4.95 | 719,948 |
| 06 Mar 26 |
4.95000 +0.00 |
5.20 | 4.70 | 4.95 | 42,044 |
| 05 Mar 26 |
4.95000 +0.00 |
5.20 | 4.95 | 4.95 | 28,847 |
| 04 Mar 26 |
4.95000 +0.00 |
5.20 | 4.95 | 4.95 | 2,415 |
| 03 Mar 26 |
4.95000 -0.25 |
5.20 | 4.70 | 4.93 | 973,303 |
| 02 Mar 26 |
5.20000 +0.00 |
5.40 | 5.00 | 5.35 | 266,818 |
| 27 Feb 26 |
5.20000 +0.00 |
5.40 | 5.00 | 5.38 | 64,527 |
| 26 Feb 26 |
5.20000 +0.00 |
5.40 | 5.00 | 5.00 | 3,112,959 |
| 25 Feb 26 |
5.20000 +0.25 |
5.40 | 4.70 | 5.20 | 1,594,700 |
| 24 Feb 26 |
4.95000 +0.00 |
4.95 | 4.73 | 4.95 | 161,719 |
| 23 Feb 26 |
4.95000 +0.00 |
5.20 | 4.95 | 4.95 | 2,097 |
| 20 Feb 26 |
4.95000 +0.00 |
5.20 | 4.70 | 4.95 | 88,877 |
| 19 Feb 26 |
4.95000 +0.00 |
5.20 | 4.95 | 4.95 | 16,209 |
| 18 Feb 26 |
4.95000 +0.00 |
5.20 | 4.70 | 5.20 | 15,235 |
| 17 Feb 26 |
4.95000 -0.10 |
5.20 | 4.70 | 5.05 | 70,124 |
| 16 Feb 26 |
5.05000 +0.00 |
5.20 | 4.95 | 5.20 | 517,792 |
| 13 Feb 26 |
5.05000 -0.20 |
5.40 | 4.86 | 5.00 | 1,815,884 |
| 12 Feb 26 |
5.25000 +0.00 |
5.40 | 5.10 | 5.25 | 470,761 |
| 11 Feb 26 |
5.25000 +0.60 |
5.37 | 4.60 | 4.65 | 1,856,334 |
| 10 Feb 26 |
4.65000 +0.00 |
5.00 | 4.52 | 4.65 | 2,616,326 |
| 09 Feb 26 |
4.65000 +0.20 |
4.80 | 4.41 | 4.44 | 3,350,072 |
| 06 Feb 26 |
4.45000 -0.10 |
4.60 | 4.40 | 4.50 | 1,509,343 |
| 05 Feb 26 |
4.55000 +0.05 |
4.67 | 4.50 | 4.60 | 1,511,138 |
| 04 Feb 26 |
4.50000 -0.15 |
5.00 | 4.50 | 4.50 | 354,965 |
| 03 Feb 26 |
4.65000 -0.20 |
5.00 | 4.50 | 5.00 | 847,641 |
| 02 Feb 26 |
4.85000 -0.05 |
5.00 | 4.80 | 5.00 | 356,396 |
| 30 Jan 26 |
4.90000 +0.00 |
5.00 | 4.72 | 4.72 | 135,185 |
| 29 Jan 26 |
4.90000 -0.05 |
5.10 | 4.70 | 5.00 | 1,942,075 |
| 28 Jan 26 |
4.95000 +0.50 |
5.10 | 4.41 | 4.45 | 4,413,504 |
| 27 Jan 26 |
4.45000 -0.05 |
4.50 | 4.39 | 4.50 | 711,611 |
| 26 Jan 26 |
4.50000 +0.15 |
4.50 | 4.20 | 4.20 | 857,544 |
| 23 Jan 26 |
4.35000 +0.30 |
4.40 | 4.00 | 4.20 | 1,198,197 |
| 22 Jan 26 |
4.05000 +0.05 |
4.10 | 3.95 | 4.10 | 1,167,169 |
| 21 Jan 26 |
4.00000 +0.00 |
4.10 | 3.90 | 4.10 | 123,948 |
| 20 Jan 26 |
4.00000 +0.00 |
4.10 | 3.90 | 4.04 | 293,025 |
| 19 Jan 26 |
4.00000 +0.00 |
4.10 | 3.90 | 3.97 | 2,696,308 |
| 16 Jan 26 |
4.00000 +0.05 |
4.10 | 3.90 | 4.10 | 715,912 |
| 15 Jan 26 |
3.95000 -0.20 |
4.20 | 3.80 | 4.00 | 603,082 |
| 14 Jan 26 |
4.15000 -0.45 |
4.70 | 4.06 | 4.70 | 1,367,754 |
| 13 Jan 26 |
4.60000 +0.00 |
4.70 | 4.55 | 4.70 | 464,545 |
| 12 Jan 26 |
4.60000 +0.00 |
4.70 | 4.55 | 4.60 | 287,369 |
| 09 Jan 26 |
4.60000 +0.00 |
4.70 | 4.53 | 4.65 | 784,653 |
| 08 Jan 26 |
4.60000 +0.00 |
4.70 | 4.50 | 4.50 | 159,209 |
| 07 Jan 26 |
4.60000 +0.07 |
4.62 | 4.56 | 4.62 | 69,865 |
| 06 Jan 26 |
4.52500 -0.07 |
4.70 | 4.53 | 4.61 | 107,351 |
| 05 Jan 26 |
4.60000 +0.05 |
4.70 | 4.40 | 4.60 | 200,829 |
| 02 Jan 26 |
4.55000 +0.00 |
4.70 | 4.41 | 4.55 | 253,608 |
| 31 Dec 25 |
4.55000 +0.00 |
4.55 | 4.42 | 4.55 | 289,880 |
| 30 Dec 25 |
4.55000 +0.05 |
4.55 | 4.55 | 4.55 | 215,240 |
| 29 Dec 25 |
4.50000 +0.20 |
4.70 | 4.20 | 4.50 | 523,314 |
| 24 Dec 25 |
4.30000 +0.00 |
4.50 | 4.28 | 4.30 | 248,129 |
| 23 Dec 25 |
4.30000 +0.00 |
4.50 | 4.10 | 4.50 | 253,744 |
| 22 Dec 25 |
4.30000 +0.00 |
4.50 | 4.16 | 4.16 | 903,734 |
| 19 Dec 25 |
4.30000 -0.10 |
4.50 | 4.07 | 4.40 | 288,040 |
| 18 Dec 25 |
4.40000 +0.00 |
4.42 | 4.33 | 4.40 | 186,052 |
| 17 Dec 25 |
4.40000 +0.00 |
4.50 | 4.30 | 4.40 | 1,323,447 |
| 16 Dec 25 |
4.40000 +0.00 |
4.40 | 4.30 | 4.40 | 1,724 |
| 15 Dec 25 |
4.40000 -0.05 |
4.50 | 4.30 | 4.40 | 866,647 |
| 12 Dec 25 |
4.45000 +0.00 |
4.45 | 4.40 | 4.45 | 3,736 |
| 11 Dec 25 |
4.45000 +0.00 |
4.50 | 4.40 | 4.45 | 194,054 |
| 10 Dec 25 |
4.45000 +0.05 |
4.50 | 4.30 | 4.32 | 512,952 |
| 09 Dec 25 |
4.40000 +0.35 |
4.40 | 4.05 | 4.05 | 1,997,725 |
| 08 Dec 25 |
4.05000 -0.10 |
4.20 | 4.00 | 4.17 | 1,166,267 |
| 05 Dec 25 |
4.15000 -0.10 |
4.25 | 4.11 | 4.22 | 159,066 |
| 04 Dec 25 |
4.25000 +0.00 |
4.30 | 4.20 | 4.25 | 346,680 |
| 03 Dec 25 |
4.25000 -0.10 |
4.40 | 4.20 | 4.33 | 327,666 |
| 02 Dec 25 |
4.35000 +0.00 |
4.40 | 4.30 | 4.33 | 1,889,099 |
| 01 Dec 25 |
4.35000 -0.35 |
4.70 | 4.30 | 4.30 | 1,145,603 |
| 28 Nov 25 |
4.70000 -0.20 |
5.00 | 4.52 | 4.90 | 340,167 |
| 27 Nov 25 |
4.90000 -0.10 |
5.10 | 4.81 | 5.00 | 150,739 |
| 26 Nov 25 |
5.00000 +0.00 |
5.00 | 4.90 | 5.00 | 4,204 |
| 25 Nov 25 |
5.00000 -0.10 |
5.20 | 4.90 | 5.20 | 154,303 |
| 24 Nov 25 |
5.10000 -0.15 |
5.30 | 5.00 | 5.20 | 513,029 |
| 21 Nov 25 |
5.25000 +0.00 |
5.28 | 5.20 | 5.25 | 491,571 |
| 20 Nov 25 |
5.25000 -0.05 |
5.40 | 5.25 | 5.30 | 408,393 |
| 19 Nov 25 |
5.30000 -0.25 |
5.60 | 5.25 | 5.60 | 1,215,903 |
| 18 Nov 25 |
5.55000 -0.15 |
5.90 | 5.55 | 5.60 | 166,475 |
| 17 Nov 25 |
5.70000 +0.50 |
5.90 | 5.50 | 5.50 | 2,057,260 |
| 14 Nov 25 |
5.20000 +0.00 |
5.30 | 5.10 | 5.30 | 63,132 |
| 13 Nov 25 |
5.20000 -0.10 |
5.50 | 5.10 | 5.50 | 30,217 |
| 12 Nov 25 |
5.30000 -0.30 |
5.80 | 5.10 | 5.80 | 493,141 |
| 11 Nov 25 |
5.60000 -0.05 |
5.80 | 5.50 | 5.56 | 426,843 |
| 10 Nov 25 |
5.65000 +0.10 |
5.80 | 5.30 | 5.30 | 4,104,452 |
| 07 Nov 25 |
5.55000 +0.80 |
5.80 | 4.50 | 4.75 | 3,328,421 |
| 06 Nov 25 |
4.75000 +0.00 |
5.00 | 4.50 | 5.00 | 47,331 |
| 05 Nov 25 |
4.75000 -0.05 |
5.00 | 4.55 | 5.00 | 441,907 |
| 04 Nov 25 |
4.80000 +0.00 |
5.00 | 4.60 | 5.00 | 102,534 |
| 03 Nov 25 |
4.80000 +0.00 |
5.00 | 4.60 | 4.88 | 142,854 |
| 31 Oct 25 |
4.80000 +0.00 |
5.00 | 4.63 | 4.80 | 293,619 |
| 30 Oct 25 |
4.80000 +0.00 |
4.80 | 4.68 | 4.80 | 58,200 |
| 29 Oct 25 |
4.80000 +0.00 |
5.00 | 4.60 | 4.80 | 48,807 |
| 28 Oct 25 |
4.80000 +0.70 |
4.90 | 4.00 | 4.00 | 1,956,364 |
| 27 Oct 25 |
4.10000 +0.00 |
4.20 | 4.00 | 4.03 | 208,377 |
| 24 Oct 25 |
4.10000 +0.00 |
4.20 | 4.00 | 4.20 | 118,408 |
| 23 Oct 25 |
4.10000 -0.65 |
5.00 | 4.00 | 5.00 | 3,312,347 |
| 22 Oct 25 |
4.75000 -0.10 |
5.00 | 4.50 | 4.85 | 414,144 |
| 21 Oct 25 |
4.85000 +0.10 |
5.00 | 4.70 | 4.70 | 117,094 |
| 20 Oct 25 |
4.75000 +0.00 |
4.80 | 4.70 | 4.80 | 263,344 |
| 17 Oct 25 |
4.75000 -0.10 |
5.00 | 4.75 | 4.85 | 832,301 |
| 16 Oct 25 |
4.85000 -0.20 |
5.20 | 4.85 | 5.05 | 1,468,305 |
| 15 Oct 25 |
5.05000 +0.10 |
5.20 | 4.80 | 4.90 | 772,269 |
| 14 Oct 25 |
4.95000 +0.15 |
5.09 | 4.58 | 4.81 | 2,048,327 |
| 13 Oct 25 |
4.80000 +0.10 |
4.90 | 4.50 | 4.70 | 541,568 |
| 10 Oct 25 |
4.70000 +0.05 |
4.90 | 4.50 | 4.50 | 509,444 |
| 09 Oct 25 |
4.65000 +0.05 |
4.80 | 4.60 | 4.70 | 484,561 |
| 08 Oct 25 |
4.60000 +0.10 |
4.70 | 4.30 | 4.41 | 161,995 |
| 07 Oct 25 |
4.50000 +0.15 |
4.70 | 4.30 | 4.47 | 201,862 |
| 06 Oct 25 |
4.35000 -0.15 |
4.70 | 4.10 | 4.70 | 493,529 |
| 03 Oct 25 |
4.50000 +0.25 |
4.50 | 4.06 | 4.25 | 382,303 |
| 02 Oct 25 |
4.25000 +0.00 |
4.50 | 4.00 | 4.25 | 202,217 |
| 01 Oct 25 |
4.25000 +0.00 |
4.60 | 4.00 | 4.25 | 361,996 |
| 30 Sep 25 |
4.25000 +0.00 |
4.50 | 4.00 | 4.00 | 84,871 |
| 29 Sep 25 |
4.25000 -0.03 |
4.50 | 4.00 | 4.13 | 802,033 |
| 26 Sep 25 |
4.28000 +0.13 |
4.30 | 4.00 | 4.22 | 121,234 |
| 25 Sep 25 |
4.15000 -0.20 |
4.60 | 4.10 | 4.50 | 2,167,545 |
| 24 Sep 25 |
4.35000 +0.40 |
4.60 | 3.70 | 3.70 | 4,878,835 |
| 23 Sep 25 |
3.95000 +0.20 |
4.20 | 3.70 | 3.90 | 5,653,012 |
| 22 Sep 25 |
3.75000 +0.05 |
4.00 | 3.50 | 3.90 | 391,926 |
| 19 Sep 25 |
3.70000 -0.18 |
3.90 | 3.51 | 3.90 | 2,320,070 |
| 18 Sep 25 |
3.88000 +0.28 |
3.90 | 3.30 | 3.83 | 540,728 |
| 17 Sep 25 |
3.60000 +0.00 |
3.90 | 3.38 | 3.90 | 671,066 |
| 16 Sep 25 |
3.60000 +0.00 |
3.90 | 3.37 | 3.90 | 73,672 |
| 15 Sep 25 |
3.60000 +0.20 |
3.90 | 3.30 | 3.69 | 269,501 |
| 12 Sep 25 |
3.40000 +0.05 |
3.50 | 3.30 | 3.40 | 32,135 |
| 11 Sep 25 |
3.35000 -0.10 |
3.50 | 3.35 | 3.45 | 404,310 |
| 10 Sep 25 |
3.45000 -0.15 |
3.70 | 3.42 | 3.60 | 522,590 |
| 09 Sep 25 |
3.60000 -0.10 |
3.90 | 3.60 | 3.70 | 15,111 |
| 08 Sep 25 |
3.70000 +0.00 |
3.90 | 3.51 | 3.70 | 926,447 |
| 05 Sep 25 |
3.70000 +0.00 |
3.90 | 3.52 | 3.80 | 614,299 |
| 04 Sep 25 |
3.70000 +0.55 |
3.88 | 3.00 | 3.15 | 3,880,299 |
| 03 Sep 25 |
3.15000 +0.00 |
3.30 | 2.94 | 3.30 | 695,819 |
| 02 Sep 25 |
3.15000 +0.05 |
3.30 | 3.00 | 3.20 | 1,752,697 |
| 01 Sep 25 |
3.10000 +0.00 |
3.20 | 3.00 | 3.00 | 301,294 |
| 29 Aug 25 |
3.10000 +0.00 |
3.20 | 3.00 | 3.06 | 90,198 |
| 28 Aug 25 |
3.10000 +0.00 |
3.20 | 3.06 | 3.10 | 4,241 |
| 27 Aug 25 |
3.10000 +0.05 |
3.20 | 2.90 | 2.90 | 761,731 |
| 26 Aug 25 |
3.05000 +0.00 |
3.20 | 2.88 | 3.03 | 490,331 |
| 22 Aug 25 |
3.05000 +0.00 |
3.20 | 2.90 | 3.10 | 1,486,974 |
| 21 Aug 25 |
3.05000 -0.21 |
3.20 | 2.90 | 3.05 | 585,620 |
| 20 Aug 25 |
3.26000 +0.26 |
3.26 | 2.97 | 3.00 | 261,582 |
| 19 Aug 25 |
3.00000 +0.00 |
3.20 | 2.80 | 3.00 | 1,184,788 |
| 18 Aug 25 |
3.00000 +0.00 |
3.07 | 2.90 | 3.00 | 150,298 |
| 15 Aug 25 |
3.00000 -0.05 |
3.30 | 2.93 | 3.05 | 80,217 |
| 14 Aug 25 |
3.05000 +0.00 |
3.30 | 2.93 | 3.05 | 123,403 |
| 13 Aug 25 |
3.05000 +0.00 |
3.30 | 3.05 | 3.05 | 3,578 |
| 12 Aug 25 |
3.05000 +0.00 |
3.10 | 2.80 | 3.05 | 45,576 |
| 11 Aug 25 |
3.05000 +0.05 |
3.30 | 2.70 | 3.00 | 144,329 |
| 08 Aug 25 |
3.00000 +0.00 |
3.16 | 3.00 | 3.00 | 76,604 |
| 07 Aug 25 |
3.00000 +0.00 |
3.30 | 2.70 | 3.14 | 65,097 |
| 06 Aug 25 |
3.00000 +0.00 |
3.30 | 2.89 | 2.89 | 73,471 |
| 05 Aug 25 |
3.00000 -0.30 |
3.30 | 2.70 | 3.05 | 329,398 |
| 04 Aug 25 |
3.30000 +0.20 |
3.30 | 2.80 | 2.82 | 153,834 |
| 01 Aug 25 |
3.10000 +0.10 |
3.40 | 2.84 | 3.10 | 81,182 |
| 31 Jul 25 |
3.00000 +0.20 |
3.19 | 2.84 | 3.10 | 270,192 |
| 30 Jul 25 |
2.80000 -0.30 |
3.00 | 2.80 | 2.80 | 53,884 |
| 29 Jul 25 |
3.10000 +0.00 |
3.40 | 2.80 | 2.95 | 209,068 |
| 28 Jul 25 |
3.10000 +0.05 |
3.40 | 2.94 | 3.37 | 117,187 |
| 25 Jul 25 |
3.05000 +0.00 |
3.05 | 2.93 | 3.05 | 36,000 |
| 24 Jul 25 |
3.05000 +0.00 |
3.30 | 2.80 | 2.80 | 4,746 |
| 23 Jul 25 |
3.05000 +0.00 |
3.20 | 2.93 | 3.05 | 186,268 |
| 22 Jul 25 |
3.05000 +0.11 |
3.30 | 2.80 | 3.05 | 639,865 |
| 21 Jul 25 |
2.94000 -0.11 |
3.30 | 2.80 | 3.30 | 268,526 |
| 18 Jul 25 |
3.05000 +0.00 |
3.30 | 2.80 | 3.13 | 373,565 |
| 17 Jul 25 |
3.05000 -0.21 |
3.30 | 2.80 | 3.00 | 302,408 |
| 16 Jul 25 |
3.26000 +0.51 |
3.30 | 2.60 | 2.60 | 2,002,836 |
| 15 Jul 25 |
2.75000 +0.00 |
2.90 | 2.60 | 2.75 | 100,330 |
| 14 Jul 25 |
2.75000 +0.00 |
2.90 | 2.60 | 2.90 | 100,557 |
| 11 Jul 25 |
2.75000 +0.05 |
2.90 | 2.50 | 2.50 | 1,206,438 |
| 10 Jul 25 |
2.70000 +0.05 |
2.80 | 2.61 | 2.65 | 778,499 |
| 09 Jul 25 |
2.65000 +0.00 |
2.78 | 2.55 | 2.55 | 279,668 |
| 08 Jul 25 |
2.65000 -0.10 |
2.90 | 2.50 | 2.62 | 1,218,440 |
| 07 Jul 25 |
2.75000 +0.00 |
2.85 | 2.60 | 2.85 | 24,895 |
| 04 Jul 25 |
2.75000 +0.00 |
2.89 | 2.60 | 2.75 | 48,027 |
| 03 Jul 25 |
2.75000 -0.25 |
2.96 | 2.62 | 2.85 | 161,389 |
| 02 Jul 25 |
3.00000 +0.15 |
3.00 | 2.72 | 2.92 | 192,956 |
| 01 Jul 25 |
2.85000 -0.05 |
2.85 | 2.71 | 2.85 | 114,535 |
| 30 Jun 25 |
2.90000 +0.00 |
2.90 | 2.80 | 2.90 | 23 |
| 27 Jun 25 |
2.90000 +0.00 |
3.00 | 2.80 | 2.81 | 392,568 |
| 26 Jun 25 |
2.90000 +0.09 |
3.00 | 2.80 | 3.00 | 5,415 |
| 25 Jun 25 |
2.81000 -0.09 |
3.06 | 2.81 | 2.82 | 183,105 |
| 24 Jun 25 |
2.90000 -0.15 |
3.30 | 2.80 | 3.05 | 212,305 |
| 23 Jun 25 |
3.05000 +0.00 |
3.30 | 2.83 | 3.12 | 475,989 |
| 20 Jun 25 |
3.05000 -0.25 |
3.15 | 2.86 | 3.05 | 135,766 |
| 19 Jun 25 |
3.30000 +0.25 |
3.34 | 2.85 | 3.05 | 76,406 |
| 18 Jun 25 |
3.05000 +0.00 |
3.17 | 3.05 | 3.05 | 131,256 |
| 17 Jun 25 |
3.05000 +0.00 |
3.15 | 3.05 | 3.05 | 75,505 |
| 16 Jun 25 |
3.05000 -0.10 |
3.30 | 2.80 | 3.00 | 119,766 |
| 13 Jun 25 |
3.15000 -0.15 |
3.47 | 3.03 | 3.15 | 1,376,575 |
| 12 Jun 25 |
3.30000 +0.00 |
3.50 | 3.10 | 3.47 | 16,325 |
| 11 Jun 25 |
3.30000 +0.40 |
3.50 | 2.80 | 2.95 | 899,006 |
| 10 Jun 25 |
2.90000 +0.00 |
2.90 | 2.80 | 2.90 | 4,701,196 |
| 09 Jun 25 |
2.90000 +0.00 |
2.95 | 2.81 | 2.81 | 176,710 |
| 06 Jun 25 |
2.90000 -0.10 |
3.10 | 2.80 | 3.10 | 798,015 |
| 05 Jun 25 |
3.00000 +0.05 |
3.00 | 2.80 | 2.95 | 282,309 |
| 04 Jun 25 |
2.95000 +0.00 |
3.10 | 2.83 | 2.85 | 791,327 |
| 03 Jun 25 |
2.95000 +0.10 |
3.10 | 2.85 | 2.85 | 131,719 |
| 02 Jun 25 |
2.85000 +0.00 |
3.10 | 2.83 | 2.95 | 1,157,581 |
| 30 May 25 |
2.85000 +0.00 |
2.90 | 2.80 | 2.85 | 229,183 |
| 29 May 25 |
2.85000 +0.10 |
3.10 | 2.66 | 2.70 | 1,184,829 |
| 28 May 25 |
2.75000 -0.09 |
2.90 | 2.75 | 2.75 | 167,858 |
| 27 May 25 |
2.84000 +0.14 |
2.90 | 2.73 | 2.90 | 275,263 |
| 23 May 25 |
2.70000 +0.00 |
2.74 | 2.62 | 2.70 | 42,331 |
| 22 May 25 |
2.70000 +0.00 |
2.90 | 2.70 | 2.70 | 2,882 |
| 21 May 25 |
2.70000 +0.00 |
2.70 | 2.62 | 2.70 | 60,000 |
| 20 May 25 |
2.70000 +0.00 |
2.90 | 2.70 | 2.70 | 5 |
| 19 May 25 |
2.70000 +0.00 |
2.70 | 2.62 | 2.70 | 132,040 |
| 16 May 25 |
2.70000 +0.00 |
2.70 | 2.62 | 2.70 | 12,054 |
| 15 May 25 |
2.70000 +0.00 |
2.90 | 2.50 | 2.70 | 247,406 |
| 14 May 25 |
2.70000 +0.00 |
2.90 | 2.50 | 2.70 | 617 |
| 13 May 25 |
2.70000 +0.00 |
2.86 | 2.50 | 2.70 | 166,713 |
| 12 May 25 |
2.70000 +0.00 |
2.86 | 2.56 | 2.70 | 352,578 |
| 09 May 25 |
2.70000 +0.05 |
2.75 | 2.55 | 2.65 | 61,987 |
| 08 May 25 |
2.65000 +0.00 |
2.90 | 2.65 | 2.65 | 3,950 |
| 07 May 25 |
2.65000 +0.00 |
2.65 | 2.46 | 2.65 | 111,500 |
| 06 May 25 |
2.65000 -0.01 |
2.90 | 2.40 | 2.90 | 40,135 |
| 02 May 25 |
2.66000 +0.01 |
2.90 | 2.40 | 2.90 | 1,283,629 |
| 01 May 25 |
2.65000 +0.00 |
2.90 | 2.40 | 2.40 | 6,551 |
| 30 Apr 25 |
2.65000 -0.05 |
2.75 | 2.44 | 2.44 | 100,000 |
| 29 Apr 25 |
2.70000 +0.05 |
2.90 | 2.42 | 2.90 | 604,227 |
| 28 Apr 25 |
2.65000 -0.05 |
2.90 | 2.40 | 2.64 | 164,297 |
| 25 Apr 25 |
2.70000 +0.00 |
2.90 | 2.70 | 2.90 | 19,232 |
| 24 Apr 25 |
2.70000 +0.00 |
2.90 | 2.70 | 2.90 | 17,350 |
| 23 Apr 25 |
2.70000 +0.00 |
2.90 | 2.64 | 2.70 | 203,903 |
| 22 Apr 25 |
2.70000 +0.00 |
2.90 | 2.50 | 2.90 | 356,659 |
| 17 Apr 25 |
2.70000 +0.00 |
2.90 | 2.54 | 2.70 | 72,109 |
| 16 Apr 25 |
2.70000 +0.00 |
2.90 | 2.54 | 2.70 | 72,109 |
| 15 Apr 25 |
2.70000 +0.00 |
2.70 | 2.54 | 2.70 | 10,000 |
| 14 Apr 25 |
2.70000 +0.00 |
2.90 | 2.70 | 2.70 | 22,000 |
| 11 Apr 25 |
2.70000 +0.00 |
2.90 | 2.52 | 2.54 | 142,384 |
| 10 Apr 25 |
2.70000 +0.00 |
2.90 | 2.50 | 2.50 | 144,578 |
| 09 Apr 25 |
2.70000 +0.00 |
2.90 | 2.50 | 2.72 | 570,597 |
| 08 Apr 25 |
2.70000 +0.18 |
2.90 | 2.62 | 2.90 | 38,081 |
| 07 Apr 25 |
2.52400 -0.18 |
2.90 | 2.50 | 2.65 | 290,243 |
| 04 Apr 25 |
2.70000 +0.00 |
2.70 | 2.50 | 2.65 | 1,087,348 |
| 03 Apr 25 |
2.70000 -0.05 |
2.90 | 2.50 | 2.80 | 692,355 |
| 02 Apr 25 |
2.75000 +0.00 |
2.90 | 2.73 | 2.90 | 159,176 |
| 01 Apr 25 |
2.75000 -0.10 |
2.90 | 2.71 | 2.85 | 441,534 |
| 31 Mar 25 |
2.85000 +0.10 |
2.90 | 2.62 | 2.88 | 467,389 |
| 28 Mar 25 |
2.75000 +0.10 |
2.80 | 2.66 | 2.66 | 943,344 |
| 27 Mar 25 |
2.65000 +0.05 |
2.80 | 2.63 | 2.65 | 234,298 |
| 26 Mar 25 |
2.60000 +0.10 |
2.74 | 2.50 | 2.53 | 1,523,153 |
| 25 Mar 25 |
2.50000 +0.00 |
2.60 | 2.40 | 2.40 | 1,501,797 |
| 24 Mar 25 |
2.50000 +0.35 |
2.60 | 2.17 | 2.29 | 3,458,875 |
| 21 Mar 25 |
2.15000 +0.00 |
2.30 | 2.00 | 2.30 | 957,315 |
| 20 Mar 25 |
2.15000 +0.15 |
2.30 | 1.80 | 2.20 | 1,462,665 |
| 19 Mar 25 |
2.00000 +0.00 |
2.00 | 1.91 | 1.92 | 637,796 |
| 18 Mar 25 |
2.00000 +0.30 |
2.06 | 1.60 | 1.72 | 1,629,704 |
| 17 Mar 25 |
1.70000 +0.05 |
1.80 | 1.50 | 1.50 | 405,662 |
| 14 Mar 25 |
1.65000 +0.00 |
1.79 | 1.62 | 1.65 | 889,388 |
| 13 Mar 25 |
1.65000 +0.00 |
1.70 | 1.65 | 1.65 | 123,529 |
| 12 Mar 25 |
1.65000 +0.00 |
1.70 | 1.65 | 1.65 | 123,529 |
| 11 Mar 25 |
1.65000 +0.00 |
1.72 | 1.58 | 1.58 | 41,432 |
| 10 Mar 25 |
1.65000 +0.00 |
1.65 | 1.62 | 1.65 | 45,000 |
| 07 Mar 25 |
1.65000 +0.00 |
1.80 | 1.50 | 1.50 | 316,682 |
| 06 Mar 25 |
1.65000 +0.05 |
1.80 | 1.40 | 1.80 | 665,095 |
| 05 Mar 25 |
1.60000 +0.00 |
1.80 | 1.40 | 1.60 | 750,605 |
| 04 Mar 25 |
1.60000 +0.05 |
1.60 | 1.51 | 1.58 | 576,802 |
| 03 Mar 25 |
1.55000 +0.00 |
1.70 | 1.48 | 1.70 | 76,651 |
| 28 Feb 25 |
1.55000 +0.00 |
1.68 | 1.53 | 1.55 | 422,406 |
| 27 Feb 25 |
1.55000 +0.00 |
1.68 | 1.53 | 1.55 | 422,406 |
| 26 Feb 25 |
1.55000 -0.05 |
1.68 | 1.53 | 1.60 | 422,406 |
| 25 Feb 25 |
1.60000 +0.00 |
1.70 | 1.59 | 1.60 | 347,473 |
| 24 Feb 25 |
1.60000 +0.00 |
1.60 | 1.56 | 1.60 | 307,692 |
| 21 Feb 25 |
1.60000 +0.05 |
1.60 | 1.55 | 1.55 | 350,000 |
| 20 Feb 25 |
1.55000 +0.00 |
1.59 | 1.45 | 1.59 | 348,412 |
| 19 Feb 25 |
1.55000 +0.05 |
1.60 | 1.43 | 1.43 | 418,503 |
| 18 Feb 25 |
1.50000 +0.00 |
1.60 | 1.43 | 1.60 | 16,312 |
| 17 Feb 25 |
1.50000 +0.00 |
1.60 | 1.40 | 1.60 | 252,093 |
| 14 Feb 25 |
1.50000 +0.05 |
1.50 | 1.42 | 1.45 | 374,413 |
| 13 Feb 25 |
1.45000 -0.05 |
1.60 | 1.40 | 1.50 | 424,866 |
| 12 Feb 25 |
1.50000 +0.00 |
1.60 | 1.40 | 1.54 | 26,014 |
| 11 Feb 25 |
1.50000 +0.00 |
1.52 | 1.50 | 1.50 | 32,128 |
| 10 Feb 25 |
1.50000 +0.00 |
1.60 | 1.44 | 1.44 | 10,012 |
| 07 Feb 25 |
1.50000 +0.05 |
1.53 | 1.43 | 1.45 | 340,000 |
| 06 Feb 25 |
1.45000 -0.10 |
1.60 | 1.32 | 1.55 | 661,264 |
| 05 Feb 25 |
1.55000 -0.10 |
1.55 | 1.50 | 1.55 | 487,903 |
| 04 Feb 25 |
1.65000 +0.10 |
1.65 | 1.52 | 1.55 | 249,553 |
| 03 Feb 25 |
1.55000 +0.00 |
1.58 | 1.50 | 1.58 | 169,860 |
| 31 Jan 25 |
1.55000 +0.00 |
1.62 | 1.50 | 1.55 | 308,125 |
| 30 Jan 25 |
1.55000 +0.00 |
1.62 | 1.50 | 1.55 | 308,125 |
| 29 Jan 25 |
1.55000 -0.05 |
1.62 | 1.50 | 1.60 | 308,125 |
| 28 Jan 25 |
1.60000 +0.00 |
1.60 | 1.57 | 1.60 | 150,000 |
| 27 Jan 25 |
1.60000 -0.07 |
1.61 | 1.51 | 1.61 | 691,446 |
| 24 Jan 25 |
1.67500 +0.02 |
1.67 | 1.67 | 1.67 | 149,461 |
| 23 Jan 25 |
1.65000 +0.00 |
1.70 | 1.60 | 1.65 | 800,686 |
| 22 Jan 25 |
1.65000 +0.00 |
1.70 | 1.60 | 1.68 | 337,143 |
| 21 Jan 25 |
1.65000 -0.10 |
1.90 | 1.60 | 1.90 | 2,530,326 |
| 20 Jan 25 |
1.75000 +0.00 |
1.75 | 1.74 | 1.75 | 10,000 |
| 17 Jan 25 |
1.75000 +0.05 |
1.80 | 1.75 | 1.75 | 584,283 |
| 16 Jan 25 |
1.70000 +0.00 |
1.80 | 1.60 | 1.70 | 32,807 |
| 15 Jan 25 |
1.70000 +0.00 |
1.70 | 1.67 | 1.70 | 55,157 |
| 14 Jan 25 |
1.70000 +0.00 |
1.79 | 1.70 | 1.70 | 58,761 |
| 13 Jan 25 |
1.70000 +0.00 |
1.70 | 1.66 | 1.70 | 2,850 |
| 10 Jan 25 |
1.70000 +0.00 |
1.70 | 1.64 | 1.70 | 8,445 |
| 09 Jan 25 |
1.70000 +0.00 |
1.79 | 1.70 | 1.70 | 94,262 |
| 08 Jan 25 |
1.70000 +0.00 |
1.80 | 1.64 | 1.70 | 233,415 |
| 07 Jan 25 |
1.70000 +0.00 |
1.80 | 1.70 | 1.70 | 8,287 |
| 06 Jan 25 |
1.70000 +0.00 |
1.80 | 1.66 | 1.70 | 107,857 |
| 03 Jan 25 |
1.70000 +0.00 |
1.79 | 1.63 | 1.70 | 176,176 |
| 02 Jan 25 |
1.70000 +0.00 |
1.79 | 1.63 | 1.70 | 176,176 |
| 31 Dec 24 |
1.70000 +0.00 |
1.80 | 1.70 | 1.70 | 28,349 |
| 30 Dec 24 |
1.70000 -0.10 |
1.90 | 1.70 | 1.90 | 228,263 |
| 27 Dec 24 |
1.80000 +0.00 |
1.84 | 1.73 | 1.80 | 34,329 |
| 24 Dec 24 |
1.80000 +0.00 |
1.90 | 1.80 | 1.80 | 2,568 |
| 23 Dec 24 |
1.80000 +0.00 |
1.80 | 1.73 | 1.80 | 29,133 |
| 20 Dec 24 |
1.80000 +0.00 |
1.80 | 1.70 | 1.80 | 26,439 |
| 19 Dec 24 |
1.80000 +0.00 |
1.85 | 1.80 | 1.80 | 61,853 |
| 18 Dec 24 |
1.80000 +0.00 |
1.90 | 1.80 | 1.80 | 263 |
| 17 Dec 24 |
1.80000 -0.10 |
2.00 | 1.70 | 1.89 | 405,122 |
| 16 Dec 24 |
1.90000 +0.00 |
2.00 | 1.80 | 1.91 | 135,480 |
| 13 Dec 24 |
1.90000 +0.00 |
1.92 | 1.81 | 1.92 | 415,400 |
| 12 Dec 24 |
1.90000 +0.00 |
2.00 | 1.80 | 1.80 | 353,303 |
| 11 Dec 24 |
1.90000 +0.00 |
2.00 | 1.82 | 1.82 | 33,520 |
| 10 Dec 24 |
1.90000 +0.00 |
2.00 | 1.82 | 1.93 | 478,638 |
| 09 Dec 24 |
1.90000 +0.00 |
2.00 | 1.82 | 1.89 | 476,753 |
| 06 Dec 24 |
1.90000 -0.20 |
2.20 | 1.82 | 2.12 | 1,703,389 |
| 05 Dec 24 |
2.10000 +0.00 |
2.27 | 2.00 | 2.18 | 645,857 |
| 04 Dec 24 |
2.10000 +0.35 |
2.20 | 1.70 | 1.84 | 3,019,628 |
| 03 Dec 24 |
1.75000 -0.10 |
2.00 | 1.60 | 1.85 | 1,730,385 |
| 02 Dec 24 |
1.85000 +0.25 |
2.40 | 1.78 | 1.85 | 4,260,969 |
| 29 Nov 24 |
1.60000 +0.00 |
1.63 | 1.52 | 1.60 | 78,703 |
| 28 Nov 24 |
1.60000 +0.00 |
1.60 | 1.50 | 1.60 | 1,131 |
| 27 Nov 24 |
1.60000 +0.00 |
1.60 | 1.51 | 1.60 | 2,051 |
| 26 Nov 24 |
1.60000 +0.00 |
1.64 | 1.52 | 1.61 | 303,173 |
| 25 Nov 24 |
1.60000 +0.00 |
1.70 | 1.52 | 1.60 | 832,927 |
| 22 Nov 24 |
1.60000 -0.05 |
1.63 | 1.60 | 1.63 | 580,946 |
| 21 Nov 24 |
1.65000 +0.00 |
1.66 | 1.61 | 1.65 | 328,588 |
| 20 Nov 24 |
1.65000 +0.00 |
1.65 | 1.61 | 1.65 | 100,000 |
| 19 Nov 24 |
1.65000 +0.00 |
1.70 | 1.60 | 1.67 | 207,955 |
| 18 Nov 24 |
1.65000 +0.00 |
1.65 | 1.62 | 1.65 | 60,000 |
| 15 Nov 24 |
1.65000 +0.00 |
1.70 | 1.60 | 1.65 | 866,208 |
| 14 Nov 24 |
1.65000 +0.05 |
1.70 | 1.60 | 1.67 | 867,036 |
| 13 Nov 24 |
1.59500 +0.14 |
1.83 | 1.40 | 1.47 | 2,366,798 |
| 12 Nov 24 |
1.45000 -0.05 |
1.50 | 1.43 | 1.43 | 751,694 |
| 11 Nov 24 |
1.50000 -0.10 |
1.64 | 1.40 | 1.51 | 1,833,416 |
| 08 Nov 24 |
1.60000 -0.10 |
1.80 | 1.52 | 1.70 | 490,232 |
| 07 Nov 24 |
1.70000 -0.05 |
1.76 | 1.70 | 1.75 | 217,701 |
| 06 Nov 24 |
1.75000 +0.00 |
1.79 | 1.70 | 1.76 | 17,194 |
| 05 Nov 24 |
1.75000 -0.10 |
2.00 | 1.67 | 1.89 | 857,788 |
| 04 Nov 24 |
1.85000 -0.05 |
1.90 | 1.80 | 1.90 | 163,647 |
| 01 Nov 24 |
1.90000 +0.00 |
1.93 | 1.80 | 1.90 | 627,630 |
| 31 Oct 24 |
1.90000 +0.00 |
1.93 | 1.80 | 1.81 | 627,630 |
| 30 Oct 24 |
1.90000 -0.10 |
2.00 | 1.82 | 2.00 | 751,651 |
| 29 Oct 24 |
2.00000 +0.00 |
2.10 | 1.93 | 2.04 | 124,916 |
| 28 Oct 24 |
2.00000 -0.05 |
2.05 | 1.90 | 2.05 | 261,157 |
| 25 Oct 24 |
2.05000 +0.00 |
2.14 | 1.92 | 2.14 | 860,600 |
| 24 Oct 24 |
2.05000 +0.00 |
2.05 | 2.05 | 2.05 | 0 |
| 23 Oct 24 |
2.05000 +0.00 |
2.05 | 2.05 | 2.05 | 65,073 |
| 22 Oct 24 |
2.05000 +0.00 |
2.05 | 2.05 | 2.05 | 65,073 |
| 21 Oct 24 |
2.05000 +0.00 |
2.20 | 1.90 | 1.99 | 56,175 |
| 18 Oct 24 |
2.05000 +0.30 |
2.07 | 1.77 | 1.77 | 1,873,825 |
| 17 Oct 24 |
1.75000 +0.00 |
1.77 | 1.72 | 1.75 | 68,943 |
| 16 Oct 24 |
1.75000 +0.00 |
1.77 | 1.72 | 1.75 | 202,427 |
| 15 Oct 24 |
1.75000 +0.00 |
1.80 | 1.71 | 1.75 | 369,912 |
| 14 Oct 24 |
1.75000 -0.15 |
1.89 | 1.72 | 1.89 | 710,372 |
| 11 Oct 24 |
1.90000 +0.00 |
2.00 | 1.81 | 1.81 | 67,366 |
| 10 Oct 24 |
1.90000 -0.05 |
1.91 | 1.90 | 1.91 | 427,391 |
| 09 Oct 24 |
1.95000 +0.00 |
1.99 | 1.90 | 1.95 | 57,770 |
| 08 Oct 24 |
1.95000 +0.00 |
2.00 | 1.90 | 1.95 | 57,920 |
| 07 Oct 24 |
1.95000 -0.20 |
2.20 | 1.91 | 2.10 | 348,415 |
| 04 Oct 24 |
2.15000 -0.15 |
2.21 | 2.00 | 2.21 | 699,235 |
| 03 Oct 24 |
2.30000 -0.05 |
2.60 | 2.21 | 2.45 | 1,708,160 |
| 02 Oct 24 |
2.35000 +0.29 |
2.70 | 2.10 | 2.15 | 6,453,846 |
| 01 Oct 24 |
2.06000 +0.36 |
2.30 | 1.72 | 1.80 | 4,164,391 |
| 30 Sep 24 |
1.70000 +0.10 |
1.80 | 1.60 | 1.62 | 959,472 |
| 27 Sep 24 |
1.60000 +0.00 |
1.63 | 1.50 | 1.63 | 42,182 |
| 26 Sep 24 |
1.60000 +0.00 |
1.70 | 1.50 | 1.53 | 46,860 |
| 25 Sep 24 |
1.60000 +0.00 |
1.63 | 1.53 | 1.63 | 82,885 |
| 24 Sep 24 |
1.60000 +0.00 |
1.70 | 1.50 | 1.70 | 2,236 |
| 23 Sep 24 |
1.60000 +0.00 |
1.60 | 1.60 | 1.60 | 442,675 |
| 20 Sep 24 |
1.60000 +0.00 |
1.63 | 1.52 | 1.60 | 442,675 |
| 19 Sep 24 |
1.60000 +0.00 |
1.70 | 1.50 | 1.60 | 266,041 |
| 18 Sep 24 |
1.60000 +0.00 |
1.60 | 1.53 | 1.60 | 75,000 |
| 17 Sep 24 |
1.60000 +0.00 |
1.70 | 1.50 | 1.60 | 41,866 |
| 16 Sep 24 |
1.60000 +0.00 |
1.70 | 1.53 | 1.60 | 100,411 |
| 13 Sep 24 |
1.60000 +0.00 |
1.60 | 1.53 | 1.60 | 5,500 |
| 12 Sep 24 |
1.60000 +0.00 |
1.60 | 1.53 | 1.60 | 5,500 |
| 11 Sep 24 |
1.60000 +0.00 |
1.70 | 1.50 | 1.60 | 1,231 |
| 10 Sep 24 |
1.60000 +0.00 |
1.60 | 1.53 | 1.60 | 5,500 |
| 09 Sep 24 |
1.60000 +0.00 |
1.60 | 1.53 | 1.60 | 5,500 |
| 06 Sep 24 |
1.60000 +0.00 |
1.60 | 1.52 | 1.60 | 133,678 |
| 05 Sep 24 |
1.60000 -0.05 |
1.70 | 1.52 | 1.65 | 434,641 |
| 04 Sep 24 |
1.65000 +0.00 |
1.67 | 1.65 | 1.65 | 4,537 |
| 03 Sep 24 |
1.65000 +0.00 |
1.66 | 1.65 | 1.65 | 59,940 |
| 02 Sep 24 |
1.65000 +0.00 |
1.69 | 1.61 | 1.65 | 168,867 |
| 30 Aug 24 |
1.65000 +0.05 |
1.68 | 1.60 | 1.60 | 1,024,024 |
| 29 Aug 24 |
1.60000 +0.00 |
1.64 | 1.56 | 1.60 | 631,261 |
| 28 Aug 24 |
1.60000 +0.10 |
1.64 | 1.56 | 1.60 | 715,629 |
| 27 Aug 24 |
1.50000 -0.10 |
1.60 | 1.40 | 1.60 | 65,099 |
| 23 Aug 24 |
1.60000 +0.00 |
1.60 | 1.43 | 1.60 | 683,200 |
| 22 Aug 24 |
1.60000 +0.00 |
1.80 | 1.40 | 1.40 | 984,184 |
| 21 Aug 24 |
1.60000 +0.00 |
1.64 | 1.54 | 1.54 | 166,813 |
| 20 Aug 24 |
1.60000 +0.00 |
1.67 | 1.43 | 1.53 | 131,664 |
| 19 Aug 24 |
1.60000 +0.00 |
1.66 | 1.52 | 1.52 | 124,653 |
| 16 Aug 24 |
1.60000 +0.05 |
1.67 | 1.46 | 1.46 | 1,828,260 |
| 15 Aug 24 |
1.55000 -0.25 |
1.84 | 1.38 | 1.81 | 4,968,277 |
| 14 Aug 24 |
1.80000 +0.05 |
1.90 | 1.70 | 1.84 | 240,984 |
| 13 Aug 24 |
1.75000 +0.18 |
1.90 | 1.70 | 1.86 | 1,168,477 |
| 12 Aug 24 |
1.57000 -0.08 |
1.86 | 1.50 | 1.80 | 445,235 |
| 09 Aug 24 |
1.65000 +0.00 |
1.80 | 1.58 | 1.65 | 88,004 |
| 08 Aug 24 |
1.65000 +0.00 |
1.80 | 1.58 | 1.80 | 88,528 |
| 07 Aug 24 |
1.65000 +0.00 |
1.73 | 1.65 | 1.65 | 180,000 |
| 06 Aug 24 |
1.65000 +0.00 |
1.71 | 1.52 | 1.52 | 195,675 |
| 05 Aug 24 |
1.65000 -0.10 |
1.90 | 1.50 | 1.70 | 1,270,982 |
| 02 Aug 24 |
1.75000 +0.00 |
1.77 | 1.71 | 1.75 | 492,090 |
| 01 Aug 24 |
1.75000 +0.00 |
1.80 | 1.70 | 1.70 | 214,539 |
| 31 Jul 24 |
1.75000 +0.00 |
1.79 | 1.71 | 1.75 | 145,449 |
| 30 Jul 24 |
1.75000 +0.05 |
1.88 | 1.60 | 1.60 | 3,376,937 |
| 29 Jul 24 |
1.70000 -0.05 |
1.80 | 1.61 | 1.77 | 791,919 |
| 26 Jul 24 |
1.75000 +0.00 |
1.75 | 1.70 | 1.75 | 545,685 |
| 25 Jul 24 |
1.75000 +0.00 |
1.75 | 1.70 | 1.75 | 499,463 |
| 24 Jul 24 |
1.75000 +0.05 |
1.75 | 1.71 | 1.71 | 405,000 |
| 23 Jul 24 |
1.70000 +0.00 |
1.80 | 1.61 | 1.70 | 138,629 |
| 22 Jul 24 |
1.70000 +0.00 |
1.80 | 1.60 | 1.70 | 1,130,899 |
| 19 Jul 24 |
1.70000 -0.13 |
1.78 | 1.50 | 1.70 | 748,740 |
| 18 Jul 24 |
1.83500 +0.13 |
1.84 | 1.60 | 1.80 | 1,122,789 |
| 17 Jul 24 |
1.70000 +0.00 |
1.80 | 1.64 | 1.74 | 103,241 |
| 16 Jul 24 |
1.70000 +0.00 |
1.80 | 1.60 | 1.74 | 561,121 |
| 15 Jul 24 |
1.70000 -0.05 |
1.80 | 1.64 | 1.75 | 1,727,738 |
| 12 Jul 24 |
1.75000 +0.00 |
1.75 | 1.71 | 1.75 | 45,201 |
| 11 Jul 24 |
1.75000 +0.05 |
1.80 | 1.60 | 1.76 | 1,209,950 |
| 10 Jul 24 |
1.70000 +0.00 |
2.10 | 1.65 | 1.98 | 1,920,427 |
| 09 Jul 24 |
1.70000 -0.20 |
2.00 | 1.66 | 1.81 | 2,046,148 |
| 08 Jul 24 |
1.90000 +0.10 |
1.95 | 1.75 | 1.85 | 1,079,623 |
| 05 Jul 24 |
1.80000 +0.20 |
1.89 | 1.63 | 1.63 | 4,934,272 |
| 04 Jul 24 |
1.60000 -0.04 |
1.70 | 1.50 | 1.60 | 1,798,618 |
| 03 Jul 24 |
1.64000 -0.41 |
2.04 | 1.50 | 2.04 | 12,346,550 |
| 02 Jul 24 |
2.05000 +0.50 |
2.40 | 1.50 | 1.53 | 20,719,466 |
| 01 Jul 24 |
1.55000 -0.08 |
1.80 | 1.55 | 1.65 | 4,586,408 |
| 28 Jun 24 |
1.63000 -0.02 |
1.74 | 1.54 | 1.69 | 8,430,877 |
| 27 Jun 24 |
1.65000 -0.65 |
2.50 | 1.45 | 2.22 | 45,729,472 |
| 26 Jun 24 |
2.30000 -1.25 |
3.70 | 2.20 | 3.70 | 3,837,161 |
| 25 Jun 24 |
3.55000 +0.05 |
3.70 | 3.37 | 3.37 | 146,584 |
| 24 Jun 24 |
3.50000 -0.30 |
3.84 | 3.35 | 3.80 | 1,229,956 |
| 21 Jun 24 |
3.80000 +0.00 |
3.80 | 3.73 | 3.80 | 250,322 |
| 20 Jun 24 |
3.80000 +0.05 |
3.80 | 3.73 | 3.75 | 418,484 |
| 19 Jun 24 |
3.75000 -0.05 |
3.87 | 3.70 | 3.80 | 313,440 |
| 18 Jun 24 |
3.80000 -0.15 |
3.90 | 3.72 | 3.90 | 570,395 |
| 17 Jun 24 |
3.95000 -0.05 |
3.99 | 3.90 | 3.99 | 222,612 |
| 14 Jun 24 |
4.00000 +0.00 |
4.00 | 3.92 | 4.00 | 121,236 |
| 13 Jun 24 |
4.00000 -0.10 |
4.00 | 3.98 | 4.00 | 2,500 |
| 12 Jun 24 |
4.10000 +0.10 |
4.10 | 3.98 | 4.00 | 241,412 |
| 11 Jun 24 |
4.00000 -0.15 |
4.30 | 3.91 | 4.11 | 681,542 |
| 10 Jun 24 |
4.15000 +0.00 |
4.30 | 3.80 | 4.12 | 2,285,342 |
| 07 Jun 24 |
4.15000 +0.30 |
4.20 | 3.80 | 3.85 | 789,376 |
| 06 Jun 24 |
3.85000 +0.00 |
4.00 | 3.76 | 3.85 | 839,596 |
| 05 Jun 24 |
3.85000 -0.40 |
4.30 | 3.69 | 4.25 | 2,120,802 |
| 04 Jun 24 |
4.25000 -0.25 |
4.53 | 4.10 | 4.50 | 3,020,611 |
| 03 Jun 24 |
4.50000 +0.10 |
4.60 | 4.42 | 4.43 | 1,343,552 |
| 31 May 24 |
4.40000 +0.00 |
4.50 | 4.30 | 4.44 | 329,284 |
| 30 May 24 |
4.40000 +0.10 |
4.70 | 4.24 | 4.37 | 1,144,386 |
| 29 May 24 |
4.30000 -0.40 |
4.80 | 4.21 | 4.70 | 2,193,439 |
| 28 May 24 |
4.70000 +0.00 |
4.80 | 4.60 | 4.70 | 131,519 |
| 24 May 24 |
4.70000 -0.45 |
5.07 | 4.60 | 5.07 | 1,302,852 |
| 23 May 24 |
5.15000 +0.00 |
5.16 | 5.15 | 5.15 | 118,162 |
| 22 May 24 |
5.15000 +0.05 |
5.30 | 5.00 | 5.10 | 798,293 |
| 21 May 24 |
5.10000 +0.00 |
5.20 | 5.00 | 5.00 | 25,204 |
| 20 May 24 |
5.10000 -0.25 |
5.50 | 5.07 | 5.35 | 736,699 |
| 17 May 24 |
5.35000 +0.20 |
5.45 | 5.00 | 5.30 | 1,810,400 |
| 16 May 24 |
5.15000 +0.00 |
5.22 | 5.00 | 5.12 | 446,455 |
| 15 May 24 |
5.15000 -0.25 |
5.60 | 5.11 | 5.50 | 2,084,101 |
| 14 May 24 |
5.40000 +0.20 |
6.00 | 4.77 | 5.40 | 7,175,841 |
| 13 May 24 |
5.20000 +0.10 |
5.50 | 5.00 | 5.20 | 2,403,564 |
| 10 May 24 |
5.10000 +0.45 |
5.20 | 4.58 | 4.72 | 1,529,153 |
| 09 May 24 |
4.65000 +0.00 |
4.80 | 4.59 | 4.80 | 22,102 |
| 08 May 24 |
4.65000 +0.00 |
4.72 | 4.58 | 4.58 | 25,044 |
| 07 May 24 |
4.65000 +0.00 |
4.80 | 4.50 | 4.73 | 259,703 |
| 03 May 24 |
4.65000 -0.25 |
4.81 | 4.54 | 4.80 | 1,182,993 |
| 02 May 24 |
4.90000 +0.00 |
5.11 | 4.86 | 4.90 | 1,055,774 |
| 01 May 24 |
4.90000 -0.28 |
5.05 | 4.80 | 5.04 | 1,329,834 |
| 30 Apr 24 |
5.18000 +0.78 |
5.20 | 4.30 | 4.50 | 1,615,954 |
| 29 Apr 24 |
4.40000 -0.05 |
4.60 | 4.30 | 4.33 | 357,262 |
| 26 Apr 24 |
4.45000 +0.00 |
4.46 | 4.33 | 4.45 | 108,436 |
| 25 Apr 24 |
4.45000 +0.00 |
4.50 | 4.34 | 4.45 | 124,773 |
| 24 Apr 24 |
4.45000 -0.15 |
4.65 | 4.45 | 4.60 | 590,861 |
| 23 Apr 24 |
4.60000 +0.00 |
4.70 | 4.52 | 4.70 | 561,718 |
| 22 Apr 24 |
4.60000 -0.10 |
4.90 | 4.50 | 4.71 | 570,366 |
| 19 Apr 24 |
4.70000 -0.10 |
4.90 | 4.70 | 4.90 | 963,280 |
| 18 Apr 24 |
4.80000 -0.05 |
5.00 | 4.70 | 4.70 | 275,497 |
| 17 Apr 24 |
4.85000 +0.50 |
5.30 | 4.30 | 4.49 | 2,066,268 |
| 16 Apr 24 |
4.35000 -0.20 |
4.62 | 4.20 | 4.48 | 900,285 |
| 15 Apr 24 |
4.55000 +0.10 |
4.70 | 4.30 | 4.55 | 589,342 |
| 12 Apr 24 |
4.45000 +0.50 |
4.60 | 4.05 | 4.05 | 2,056,230 |
| 11 Apr 24 |
3.95000 +0.15 |
4.10 | 3.60 | 3.98 | 372,095 |
| 10 Apr 24 |
3.80000 +0.00 |
4.08 | 3.72 | 3.89 | 1,273,553 |
| 09 Apr 24 |
3.80000 -0.05 |
3.99 | 3.75 | 3.85 | 461,571 |
| 08 Apr 24 |
3.85000 +0.30 |
4.00 | 3.50 | 3.60 | 2,361,725 |
| 05 Apr 24 |
3.55000 -0.75 |
4.40 | 3.41 | 4.40 | 3,651,520 |
| 04 Apr 24 |
4.30000 +0.00 |
4.40 | 4.28 | 4.40 | 264,609 |
| 03 Apr 24 |
4.30000 +0.00 |
4.40 | 4.20 | 4.20 | 53,616 |
| 02 Apr 24 |
4.30000 -0.35 |
4.67 | 4.20 | 4.67 | 1,115,143 |
| 28 Mar 24 |
4.65000 -0.05 |
4.90 | 4.50 | 4.55 | 172,519 |
| 27 Mar 24 |
4.70000 -0.20 |
5.30 | 4.52 | 5.00 | 1,679,272 |
| 26 Mar 24 |
4.90000 +0.15 |
5.50 | 4.42 | 4.75 | 2,401,193 |
| 25 Mar 24 |
4.75000 +0.55 |
4.98 | 4.00 | 4.38 | 1,130,568 |
| 22 Mar 24 |
4.20000 +0.05 |
4.30 | 4.00 | 4.15 | 269,492 |
| 21 Mar 24 |
4.15000 -0.05 |
4.50 | 4.15 | 4.35 | 1,096,184 |
| 20 Mar 24 |
4.20000 -0.10 |
4.60 | 4.13 | 4.49 | 1,430,198 |
| 19 Mar 24 |
4.30000 +0.60 |
4.88 | 3.60 | 3.70 | 6,537,205 |
| 18 Mar 24 |
3.70000 +0.10 |
3.90 | 3.50 | 3.76 | 559,605 |
| 15 Mar 24 |
3.60000 +0.35 |
3.80 | 3.40 | 3.40 | 1,918,459 |
| 14 Mar 24 |
3.25000 +0.00 |
3.40 | 3.10 | 3.25 | 95,902 |
| 13 Mar 24 |
3.25000 +0.15 |
3.40 | 3.15 | 3.19 | 817,519 |
| 12 Mar 24 |
3.10000 +0.25 |
3.20 | 2.70 | 2.85 | 1,462,583 |
| 11 Mar 24 |
2.85000 +0.20 |
2.92 | 2.50 | 2.50 | 880,541 |
| 08 Mar 24 |
2.65000 +0.00 |
2.70 | 2.60 | 2.62 | 267,031 |
| 07 Mar 24 |
2.65000 -0.15 |
2.70 | 2.60 | 2.62 | 324,763 |
| 06 Mar 24 |
2.80000 +0.00 |
2.80 | 2.80 | 2.80 | 0 |
| 05 Mar 24 |
2.80000 +0.00 |
2.83 | 2.70 | 2.70 | 1,502 |
| 04 Mar 24 |
2.80000 +0.00 |
2.90 | 2.72 | 2.90 | 52,478 |
| 01 Mar 24 |
2.80000 +0.15 |
2.84 | 2.69 | 2.69 | 1,657,182 |
| 29 Feb 24 |
2.65000 -0.05 |
2.74 | 2.60 | 2.70 | 135,711 |
| 28 Feb 24 |
2.70000 +0.05 |
2.80 | 2.60 | 2.60 | 1,927,957 |
| 27 Feb 24 |
2.65000 -0.05 |
2.74 | 2.60 | 2.60 | 951,679 |
| 26 Feb 24 |
2.70000 +0.00 |
2.76 | 2.65 | 2.76 | 41,544 |
| 23 Feb 24 |
2.70000 +0.00 |
2.78 | 2.60 | 2.60 | 187,979 |
| 22 Feb 24 |
2.70000 -0.15 |
2.90 | 2.63 | 2.80 | 967,188 |
| 21 Feb 24 |
2.85000 +0.00 |
2.94 | 2.71 | 2.85 | 136,689 |
| 20 Feb 24 |
2.85000 +0.00 |
2.94 | 2.71 | 2.85 | 136,689 |
| 19 Feb 24 |
2.85000 -0.05 |
2.94 | 2.71 | 2.80 | 141,281 |
| 16 Feb 24 |
2.90000 +0.00 |
3.14 | 2.80 | 2.90 | 26,044 |
| 15 Feb 24 |
2.90000 -0.10 |
3.01 | 2.84 | 3.00 | 301,657 |
| 14 Feb 24 |
3.00000 +0.00 |
3.10 | 2.90 | 3.10 | 9,020 |
| 13 Feb 24 |
3.00000 +0.00 |
3.24 | 2.92 | 2.94 | 225,779 |
| 12 Feb 24 |
3.00000 +0.00 |
3.00 | 2.90 | 3.00 | 119,251 |
| 09 Feb 24 |
3.00000 +0.00 |
3.07 | 2.94 | 3.00 | 120,599 |
| 08 Feb 24 |
3.00000 +0.00 |
3.04 | 2.90 | 3.00 | 643,965 |
| 07 Feb 24 |
3.00000 -0.25 |
3.10 | 2.80 | 3.00 | 2,559,404 |
| 06 Feb 24 |
3.25000 +0.00 |
3.40 | 3.10 | 3.10 | 177,584 |
| 05 Feb 24 |
3.25000 +0.00 |
3.39 | 3.10 | 3.13 | 953,404 |
| 02 Feb 24 |
3.25000 +0.00 |
3.26 | 3.13 | 3.25 | 27,000 |
| 01 Feb 24 |
3.25000 +0.05 |
3.40 | 3.13 | 3.25 | 61,354 |
| 31 Jan 24 |
3.20000 +0.00 |
3.27 | 3.10 | 3.25 | 25,790 |
| 30 Jan 24 |
3.20000 +0.00 |
3.28 | 3.20 | 3.25 | 16,350 |
| 29 Jan 24 |
3.20000 +0.00 |
3.22 | 3.10 | 3.22 | 383,376 |
| 26 Jan 24 |
3.20000 +0.00 |
3.34 | 3.20 | 3.34 | 20,534 |
| 25 Jan 24 |
3.20000 -0.15 |
3.32 | 3.20 | 3.32 | 270,034 |
| 24 Jan 24 |
3.35000 +0.00 |
3.38 | 3.30 | 3.30 | 46,551 |
| 23 Jan 24 |
3.35000 +0.00 |
3.40 | 3.30 | 3.30 | 436,962 |
| 22 Jan 24 |
3.35000 +0.15 |
3.40 | 3.30 | 3.40 | 500,193 |
| 19 Jan 24 |
3.20000 -0.15 |
3.38 | 3.20 | 3.35 | 169,160 |
| 18 Jan 24 |
3.35000 +0.00 |
3.39 | 3.33 | 3.35 | 122,316 |
| 17 Jan 24 |
3.35000 -0.10 |
3.42 | 3.31 | 3.42 | 340,683 |
| 16 Jan 24 |
3.45000 -0.10 |
3.51 | 3.40 | 3.51 | 244,361 |
| 15 Jan 24 |
3.55000 -0.05 |
3.70 | 3.50 | 3.50 | 212,027 |
| 12 Jan 24 |
3.60000 +0.05 |
3.75 | 3.50 | 3.55 | 729,638 |
| 11 Jan 24 |
3.55000 -0.10 |
3.68 | 3.53 | 3.65 | 1,434,158 |
| 10 Jan 24 |
3.65000 +0.20 |
3.70 | 3.43 | 3.45 | 1,057,243 |
| 09 Jan 24 |
3.45000 +0.30 |
3.80 | 3.20 | 3.26 | 1,476,939 |
| 08 Jan 24 |
3.15000 -0.20 |
3.39 | 3.00 | 3.34 | 3,419,810 |
| 05 Jan 24 |
3.35000 -0.80 |
4.00 | 3.20 | 4.00 | 4,672,790 |
| 04 Jan 24 |
4.15000 +0.05 |
4.36 | 4.01 | 4.15 | 1,258,182 |
| 03 Jan 24 |
4.10000 +0.30 |
4.20 | 3.60 | 3.60 | 1,399,446 |
| 02 Jan 24 |
3.80000 +0.20 |
3.80 | 3.57 | 3.60 | 692,903 |
| 29 Dec 23 |
3.60000 +0.10 |
3.88 | 3.43 | 3.43 | 1,509,806 |
| 28 Dec 23 |
3.50000 -0.05 |
3.60 | 3.43 | 3.43 | 115,071 |
| 27 Dec 23 |
3.55000 +0.00 |
3.64 | 3.40 | 3.55 | 202,038 |
| 22 Dec 23 |
3.55000 -0.20 |
3.70 | 3.40 | 3.61 | 900,850 |
| 21 Dec 23 |
3.75000 -0.05 |
3.82 | 3.60 | 3.60 | 437,246 |
| 20 Dec 23 |
3.80000 -0.15 |
4.00 | 3.70 | 3.90 | 623,518 |
| 19 Dec 23 |
3.95000 -0.10 |
4.10 | 3.90 | 4.10 | 1,004,099 |
| 18 Dec 23 |
4.05000 -0.10 |
4.30 | 4.00 | 4.00 | 1,332,297 |
| 15 Dec 23 |
4.15000 -0.30 |
4.50 | 4.09 | 4.36 | 1,067,565 |
| 14 Dec 23 |
4.45000 -0.15 |
4.70 | 4.14 | 4.60 | 4,032,803 |
| 13 Dec 23 |
4.60000 -0.05 |
4.80 | 4.51 | 4.60 | 598,664 |
| 12 Dec 23 |
4.65000 -0.10 |
5.10 | 4.50 | 4.50 | 1,192,001 |
| 11 Dec 23 |
4.75000 -0.20 |
5.00 | 4.55 | 4.75 | 706,541 |
| 08 Dec 23 |
4.95000 -0.10 |
5.23 | 4.94 | 5.03 | 782,066 |
| 07 Dec 23 |
5.05000 +0.00 |
5.30 | 4.80 | 5.05 | 1,295,054 |
| 06 Dec 23 |
5.05000 +0.05 |
5.50 | 4.41 | 5.04 | 1,665,265 |
| 05 Dec 23 |
5.00000 -0.50 |
5.70 | 4.83 | 5.36 | 1,613,145 |
| 04 Dec 23 |
5.50000 +0.00 |
5.79 | 5.30 | 5.66 | 3,602,005 |
| 01 Dec 23 |
5.50000 +0.70 |
5.97 | 4.30 | 4.68 | 11,945,442 |
| 30 Nov 23 |
4.80000 +0.15 |
5.00 | 4.56 | 4.65 | 2,522,574 |
| 29 Nov 23 |
4.65000 +0.30 |
4.80 | 4.30 | 4.35 | 3,034,520 |
| 28 Nov 23 |
4.35000 +0.25 |
4.70 | 4.00 | 4.10 | 2,640,270 |
| 27 Nov 23 |
4.10000 +0.20 |
4.30 | 3.80 | 3.90 | 1,445,082 |
| 24 Nov 23 |
3.90000 +0.05 |
4.00 | 3.71 | 3.71 | 659,909 |
| 23 Nov 23 |
3.85000 -0.05 |
3.97 | 3.70 | 3.90 | 374,203 |
| 22 Nov 23 |
3.90000 +0.10 |
3.98 | 3.80 | 3.80 | 477,281 |
| 21 Nov 23 |
3.80000 +0.05 |
3.90 | 3.70 | 3.75 | 1,044,788 |
| 20 Nov 23 |
3.75000 +0.20 |
3.90 | 3.50 | 3.55 | 966,630 |
| 17 Nov 23 |
3.55000 -0.35 |
4.00 | 3.55 | 3.90 | 529,004 |
| 16 Nov 23 |
3.90000 +0.25 |
4.00 | 3.50 | 3.65 | 1,281,590 |
| 15 Nov 23 |
3.65000 +0.00 |
3.65 | 3.57 | 3.65 | 242,926 |
| 14 Nov 23 |
3.65000 -0.05 |
3.90 | 3.50 | 3.70 | 348,785 |
| 13 Nov 23 |
3.70000 -0.20 |
3.88 | 3.50 | 3.80 | 1,051,991 |
| 10 Nov 23 |
3.90000 +0.00 |
4.00 | 3.72 | 3.90 | 1,506,227 |
| 09 Nov 23 |
3.90000 -0.05 |
4.20 | 3.80 | 3.95 | 660,587 |
| 08 Nov 23 |
3.95000 +0.20 |
4.42 | 3.60 | 3.75 | 3,245,291 |
| 07 Nov 23 |
3.75000 -0.15 |
3.97 | 3.60 | 3.90 | 758,124 |
| 06 Nov 23 |
3.90000 +0.00 |
4.30 | 3.60 | 4.00 | 3,048,336 |
| 03 Nov 23 |
3.90000 +0.75 |
4.80 | 3.00 | 3.15 | 13,122,103 |
| 02 Nov 23 |
3.15000 +0.10 |
3.50 | 3.00 | 3.05 | 3,731,650 |
| 01 Nov 23 |
3.05000 +0.25 |
3.10 | 2.70 | 2.80 | 1,295,158 |
| 31 Oct 23 |
2.80000 -0.05 |
2.88 | 2.78 | 2.85 | 224,704 |
| 30 Oct 23 |
2.85000 -0.25 |
3.20 | 2.80 | 3.10 | 717,146 |
| 27 Oct 23 |
3.10000 +0.10 |
3.20 | 2.66 | 3.00 | 2,295,693 |
| 26 Oct 23 |
3.00000 +0.35 |
3.09 | 2.60 | 2.65 | 2,668,581 |
| 25 Oct 23 |
2.65000 -0.45 |
3.10 | 2.51 | 3.05 | 5,095,862 |
| 24 Oct 23 |
3.10000 -0.35 |
3.50 | 2.83 | 3.45 | 3,293,455 |
| 23 Oct 23 |
3.45000 -0.65 |
4.10 | 3.40 | 4.00 | 3,532,161 |
| 20 Oct 23 |
4.10000 -0.60 |
4.70 | 3.72 | 4.60 | 5,694,600 |
| 19 Oct 23 |
4.70000 +0.00 |
5.64 | 4.45 | 4.70 | 13,519,615 |
| 18 Oct 23 |
4.70000 -0.15 |
5.00 | 4.50 | 4.85 | 4,185,974 |
| 17 Oct 23 |
4.85000 +0.70 |
5.20 | 4.00 | 4.15 | 6,916,398 |
| 16 Oct 23 |
4.15000 -0.10 |
5.00 | 4.00 | 4.25 | 10,747,832 |
| 13 Oct 23 |
4.25000 +0.55 |
5.50 | 3.30 | 3.70 | 13,241,990 |
| 12 Oct 23 |
3.70000 +0.50 |
4.00 | 2.50 | 3.20 | 5,325,275 |
| 11 Oct 23 |
3.20000 -0.65 |
4.60 | 2.81 | 4.15 | 15,625,087 |
| 10 Oct 23 |
3.85000 +2.35 |
4.16 | 1.57 | 1.63 | 15,498,521 |
| 09 Oct 23 |
1.50000 +0.00 |
1.52 | 1.45 | 1.50 | 369,049 |
| 06 Oct 23 |
1.50000 +0.00 |
1.52 | 1.50 | 1.50 | 256,514 |
| 05 Oct 23 |
1.50000 +0.00 |
1.52 | 1.40 | 1.50 | 102,354 |
| 04 Oct 23 |
1.50000 +0.08 |
1.60 | 1.30 | 1.42 | 457,532 |
| 03 Oct 23 |
1.42500 +0.00 |
1.47 | 1.40 | 1.42 | 13,173 |
| 02 Oct 23 |
1.42500 +0.05 |
1.60 | 1.35 | 1.38 | 331,016 |
| 29 Sep 23 |
1.37500 +0.10 |
1.40 | 1.25 | 1.27 | 1,149,505 |
| 28 Sep 23 |
1.27500 +0.00 |
1.27 | 1.15 | 1.27 | 1,166 |
| 27 Sep 23 |
1.27500 +0.00 |
1.35 | 1.15 | 1.27 | 841,771 |
| 26 Sep 23 |
1.27500 +0.00 |
1.27 | 1.27 | 1.27 | 0 |
| 25 Sep 23 |
1.27500 +0.02 |
1.27 | 1.15 | 1.25 | 83 |
| 22 Sep 23 |
1.25000 +0.00 |
1.25 | 1.23 | 1.25 | 8,163 |
| 21 Sep 23 |
1.25000 +0.08 |
1.25 | 1.16 | 1.17 | 351,110 |
| 20 Sep 23 |
1.17500 +0.10 |
1.17 | 1.10 | 1.10 | 1,051,708 |
| 19 Sep 23 |
1.07500 +0.00 |
1.15 | 1.03 | 1.08 | 4,998 |
| 18 Sep 23 |
1.07500 +0.00 |
1.10 | 1.08 | 1.08 | 100,000 |
| 15 Sep 23 |
1.07500 +0.03 |
1.20 | 1.00 | 1.05 | 3,799,951 |
| 14 Sep 23 |
1.05000 +0.00 |
1.05 | 1.00 | 1.05 | 1,000 |
| 13 Sep 23 |
1.05000 +0.00 |
1.08 | 1.00 | 1.05 | 287 |
| 12 Sep 23 |
1.05000 +0.00 |
1.10 | 1.00 | 1.05 | 403,256 |
| 11 Sep 23 |
1.05000 +0.00 |
1.05 | 1.05 | 1.05 | 0 |
| 08 Sep 23 |
1.05000 +0.00 |
1.05 | 1.03 | 1.05 | 200,000 |
| 07 Sep 23 |
1.05000 +0.00 |
1.05 | 1.00 | 1.05 | 420,185 |
| 06 Sep 23 |
1.05000 +0.00 |
1.05 | 1.05 | 1.05 | 0 |
| 05 Sep 23 |
1.05000 +0.00 |
1.10 | 1.00 | 1.05 | 50,130 |
| 04 Sep 23 |
1.05000 +0.00 |
1.05 | 1.00 | 1.05 | 41,548 |
| 01 Sep 23 |
1.05000 +0.00 |
1.10 | 1.05 | 1.05 | 20 |
| 31 Aug 23 |
1.05000 +0.00 |
1.08 | 1.05 | 1.05 | 1,534 |
| 30 Aug 23 |
1.05000 +0.00 |
1.05 | 1.00 | 1.05 | 267,746 |
| 29 Aug 23 |
1.05000 +0.00 |
1.05 | 1.00 | 1.05 | 15,234 |
| 25 Aug 23 |
1.05000 -0.08 |
1.22 | 1.00 | 1.13 | 597,301 |
| 24 Aug 23 |
1.12500 -0.02 |
1.25 | 0.90 | 1.15 | 2,453,689 |
| 23 Aug 23 |
1.15000 +0.00 |
1.20 | 1.15 | 1.15 | 2,505,275 |
| 22 Aug 23 |
1.15000 +0.00 |
1.20 | 1.15 | 1.15 | 220,131 |
| 21 Aug 23 |
1.15000 +0.00 |
1.20 | 1.10 | 1.15 | 246,242 |
| 18 Aug 23 |
1.15000 +0.00 |
1.15 | 1.10 | 1.15 | 3,000 |
| 17 Aug 23 |
1.15000 +0.00 |
1.15 | 1.15 | 1.15 | 0 |
| 16 Aug 23 |
1.15000 +0.05 |
1.20 | 1.02 | 1.10 | 904,105 |
| 15 Aug 23 |
1.10000 +0.00 |
1.17 | 1.00 | 1.10 | 2,087,449 |
| 14 Aug 23 |
1.10000 -0.05 |
1.20 | 1.00 | 1.15 | 226,043 |
| 11 Aug 23 |
1.15000 +0.00 |
1.15 | 1.00 | 1.15 | 432,196 |
| 10 Aug 23 |
1.15000 +0.00 |
1.15 | 1.15 | 1.15 | 606,295 |
| 09 Aug 23 |
1.15000 +0.05 |
1.20 | 0.96 | 1.10 | 15,950,949 |
| 08 Aug 23 |
1.10000 +0.00 |
1.14 | 1.00 | 1.10 | 214,288 |
| 07 Aug 23 |
1.10000 +0.00 |
1.20 | 1.00 | 1.10 | 208,589 |
| 04 Aug 23 |
1.10000 -0.05 |
1.10 | 1.00 | 1.10 | 85,658 |
| 03 Aug 23 |
1.15000 +0.00 |
1.20 | 1.10 | 1.15 | 607,401 |
| 02 Aug 23 |
1.15000 +0.00 |
1.20 | 1.00 | 1.10 | 452,984 |
| 01 Aug 23 |
1.15000 -0.05 |
1.30 | 1.00 | 1.20 | 5,369 |
| 31 Jul 23 |
1.20000 +0.03 |
1.33 | 1.00 | 1.25 | 397,604 |
| 28 Jul 23 |
1.17500 +0.00 |
1.17 | 1.12 | 1.17 | 10,609 |
| 27 Jul 23 |
1.17500 +0.00 |
1.17 | 1.10 | 1.17 | 246,889 |
| 26 Jul 23 |
1.17500 +0.13 |
1.25 | 1.00 | 1.05 | 672,290 |
| 25 Jul 23 |
1.05000 +0.00 |
1.09 | 1.00 | 1.05 | 55,171 |
| 24 Jul 23 |
1.05000 -0.10 |
1.18 | 1.00 | 1.15 | 2,405,479 |
| 21 Jul 23 |
1.15000 +0.00 |
1.18 | 1.10 | 1.15 | 287,975 |
| 20 Jul 23 |
1.15000 +0.00 |
1.18 | 1.10 | 1.15 | 388,106 |
| 19 Jul 23 |
1.15000 +0.00 |
1.20 | 1.12 | 1.15 | 8,999 |
| 18 Jul 23 |
1.15000 +0.02 |
1.19 | 1.05 | 1.13 | 206,576 |
| 17 Jul 23 |
1.12500 +0.08 |
1.15 | 1.00 | 1.05 | 414,968 |
| 14 Jul 23 |
1.05000 +0.00 |
1.10 | 1.00 | 1.05 | 540,673 |
| 13 Jul 23 |
1.05000 +0.00 |
1.05 | 1.04 | 1.05 | 96,153 |
| 12 Jul 23 |
1.05000 +0.00 |
1.05 | 1.00 | 1.05 | 4,332 |
| 11 Jul 23 |
1.05000 +0.00 |
1.10 | 1.05 | 1.05 | 909 |
| 10 Jul 23 |
1.05000 +0.00 |
1.05 | 1.05 | 1.05 | 0 |
| 07 Jul 23 |
1.05000 +0.00 |
1.05 | 1.00 | 1.05 | 58,377 |
| 06 Jul 23 |
1.05000 +0.00 |
1.05 | 1.00 | 1.05 | 205 |
| 05 Jul 23 |
1.05000 +0.00 |
1.05 | 1.05 | 1.05 | 0 |
| 04 Jul 23 |
1.05000 +0.00 |
1.15 | 1.00 | 1.05 | 1,806 |
| 03 Jul 23 |
1.05000 +0.00 |
1.06 | 1.00 | 1.05 | 125,134 |
| 30 Jun 23 |
1.05000 +0.00 |
1.05 | 1.00 | 1.05 | 762,541 |
| 29 Jun 23 |
1.05000 -0.03 |
1.10 | 1.00 | 1.08 | 468,443 |
| 28 Jun 23 |
1.07500 -0.07 |
1.15 | 1.00 | 1.15 | 872,665 |
| 27 Jun 23 |
1.15000 +0.00 |
1.20 | 1.00 | 1.15 | 599,466 |
| 26 Jun 23 |
1.15000 +0.00 |
1.20 | 1.00 | 1.15 | 573,025 |
| 23 Jun 23 |
1.15000 -0.02 |
1.20 | 1.10 | 1.17 | 431,935 |
| 22 Jun 23 |
1.17500 +0.00 |
1.20 | 1.15 | 1.17 | 251,567 |
| 21 Jun 23 |
1.17500 -0.02 |
1.22 | 1.15 | 1.17 | 619,874 |
| 20 Jun 23 |
1.19000 -1.06 |
1.38 | 1.13 | 1.13 | 7,096,241 |
| 19 Jun 23 |
2.25000 +0.00 |
2.25 | 2.13 | 2.25 | 97,320 |
| 16 Jun 23 |
2.25000 +0.00 |
2.50 | 2.25 | 2.25 | 87,393 |
| 15 Jun 23 |
2.25000 +0.00 |
2.34 | 2.00 | 2.25 | 203,049 |
| 14 Jun 23 |
2.25000 -0.10 |
2.33 | 2.20 | 2.33 | 183,915 |
| 13 Jun 23 |
2.35000 +0.10 |
2.39 | 2.20 | 2.25 | 345,999 |
| 12 Jun 23 |
2.25000 +0.00 |
2.40 | 2.25 | 2.25 | 246,413 |
| 09 Jun 23 |
2.25000 +0.00 |
3.20 | 2.00 | 2.25 | 1,464,590 |
| 08 Jun 23 |
2.25000 +0.00 |
2.25 | 2.24 | 2.25 | 89,086 |
| 07 Jun 23 |
2.25000 +0.05 |
2.26 | 2.00 | 2.20 | 398,073 |
| 06 Jun 23 |
2.20000 -0.05 |
2.28 | 2.00 | 2.25 | 389,380 |
| 05 Jun 23 |
2.25000 +0.00 |
2.34 | 2.25 | 2.25 | 9,175 |
| 02 Jun 23 |
2.25000 +0.00 |
2.50 | 2.00 | 2.25 | 123,976 |
| 01 Jun 23 |
2.25000 +0.00 |
2.50 | 2.00 | 2.25 | 52,660 |
| 31 May 23 |
2.25000 +0.05 |
2.50 | 2.00 | 2.25 | 179,389 |
| 30 May 23 |
2.20000 -1.40 |
3.70 | 2.03 | 3.60 | 790,804 |
| 26 May 23 |
3.60000 +0.00 |
3.70 | 3.56 | 3.60 | 160,027 |
| 25 May 23 |
3.60000 +0.00 |
3.70 | 3.53 | 3.60 | 215,385 |
| 24 May 23 |
3.60000 -0.15 |
3.65 | 3.60 | 3.65 | 37,892 |
| 23 May 23 |
3.75000 -0.05 |
4.00 | 3.60 | 3.80 | 143,576 |
| 22 May 23 |
3.80000 -0.05 |
3.80 | 3.70 | 3.80 | 314,110 |
| 19 May 23 |
3.85000 -0.40 |
4.00 | 3.70 | 4.00 | 197,829 |
| 18 May 23 |
4.25000 +0.00 |
4.25 | 4.02 | 4.25 | 10,000 |
| 17 May 23 |
4.25000 +0.00 |
4.25 | 4.25 | 4.25 | 0 |
| 16 May 23 |
4.25000 +0.00 |
4.50 | 4.00 | 4.25 | 8,405,686 |
| 15 May 23 |
4.25000 +0.00 |
4.25 | 4.00 | 4.25 | 336 |
| 12 May 23 |
4.25000 +0.00 |
4.69 | 4.00 | 4.25 | 470,421 |
| 11 May 23 |
4.25000 +0.00 |
4.74 | 4.00 | 4.25 | 1,056,209 |
| 10 May 23 |
4.25000 -0.40 |
5.00 | 4.00 | 4.65 | 506,169 |
| 09 May 23 |
4.65000 +1.90 |
5.40 | 4.00 | 4.25 | 3,915,689 |
| 05 May 23 |
2.75000 +0.00 |
2.90 | 2.50 | 2.75 | 34,492 |
| 04 May 23 |
2.75000 +0.00 |
2.75 | 2.75 | 2.75 | 0 |
| 03 May 23 |
2.75000 +0.00 |
3.00 | 2.50 | 2.75 | 55 |
| 02 May 23 |
2.75000 +0.00 |
2.75 | 2.50 | 2.75 | 1,418 |
| 28 Apr 23 |
2.75000 +0.00 |
2.90 | 2.56 | 2.75 | 270,904 |
| 27 Apr 23 |
2.75000 +0.00 |
3.00 | 2.75 | 2.75 | 3,536 |
| 26 Apr 23 |
2.75000 -1.00 |
3.50 | 2.75 | 3.25 | 266,000 |
| 25 Apr 23 |
3.75000 +0.00 |
3.75 | 3.75 | 3.75 | 0 |
| 24 Apr 23 |
3.75000 -0.10 |
3.80 | 3.75 | 3.80 | 26 |
| 21 Apr 23 |
3.85000 -0.10 |
3.85 | 3.60 | 3.85 | 50,000 |
| 20 Apr 23 |
3.95000 +0.00 |
3.95 | 3.77 | 3.95 | 60,000 |
| 19 Apr 23 |
3.95000 +0.00 |
4.20 | 3.77 | 3.95 | 2,648 |
| 18 Apr 23 |
3.95000 +0.00 |
3.95 | 3.70 | 3.95 | 66 |
| 17 Apr 23 |
3.95000 +0.00 |
4.20 | 3.70 | 3.95 | 272,972 |
| 14 Apr 23 |
3.95000 +0.00 |
4.14 | 3.95 | 3.95 | 26 |
| 13 Apr 23 |
3.95000 +0.00 |
4.28 | 3.95 | 3.95 | 3,606 |
| 12 Apr 23 |
3.95000 +0.00 |
3.95 | 3.95 | 3.95 | 0 |
| 11 Apr 23 |
3.95000 +0.00 |
4.10 | 3.77 | 3.95 | 3,585 |
| 06 Apr 23 |
3.95000 +0.00 |
4.08 | 3.77 | 3.95 | 77,294 |
| 05 Apr 23 |
3.95000 -0.25 |
4.28 | 3.80 | 4.10 | 2,008,507 |
| 04 Apr 23 |
4.20000 +0.10 |
4.20 | 4.00 | 4.10 | 4,903 |
| 03 Apr 23 |
4.10000 +0.00 |
4.10 | 4.08 | 4.10 | 2,452 |
| 31 Mar 23 |
4.10000 +0.00 |
4.10 | 3.85 | 4.10 | 34,807 |
| 30 Mar 23 |
4.10000 -0.10 |
4.16 | 4.00 | 4.16 | 95,014 |
| 29 Mar 23 |
4.20000 +0.00 |
4.20 | 4.00 | 4.20 | 33 |
| 28 Mar 23 |
4.20000 -0.15 |
4.30 | 4.07 | 4.30 | 44,937 |
| 27 Mar 23 |
4.35000 -0.05 |
4.35 | 4.30 | 4.35 | 7,500 |
| 24 Mar 23 |
4.40000 +0.00 |
4.50 | 4.40 | 4.40 | 269 |
| 23 Mar 23 |
4.40000 +0.00 |
4.50 | 4.30 | 4.40 | 5,652 |
| 22 Mar 23 |
4.40000 +0.00 |
4.40 | 4.32 | 4.40 | 20,255 |
| 21 Mar 23 |
4.40000 -0.25 |
5.00 | 4.40 | 4.65 | 501,770 |
| 20 Mar 23 |
4.65000 -0.05 |
5.10 | 4.40 | 4.70 | 327,478 |
| 17 Mar 23 |
4.70000 +0.00 |
4.70 | 4.30 | 4.70 | 27 |
| 16 Mar 23 |
4.70000 +0.00 |
4.70 | 4.70 | 4.70 | 30,000 |
| 15 Mar 23 |
4.70000 -0.10 |
4.70 | 4.30 | 4.70 | 74,414 |
| 14 Mar 23 |
4.80000 +0.00 |
5.12 | 4.50 | 4.80 | 822 |
| 13 Mar 23 |
4.80000 +0.15 |
5.10 | 4.30 | 4.65 | 196,053 |
| 10 Mar 23 |
4.65000 +0.00 |
5.00 | 4.65 | 4.65 | 3,945 |
| 09 Mar 23 |
4.65000 +0.00 |
5.00 | 4.30 | 4.65 | 395,927 |
| 08 Mar 23 |
4.65000 +0.55 |
5.00 | 4.01 | 4.10 | 383,026 |
| 07 Mar 23 |
4.10000 +0.35 |
4.13 | 3.50 | 3.75 | 448,803 |
| 06 Mar 23 |
3.75000 +0.00 |
4.00 | 3.42 | 3.75 | 141,770 |
| 03 Mar 23 |
3.75000 +0.00 |
3.88 | 3.75 | 3.75 | 2,335 |
| 02 Mar 23 |
3.75000 +0.00 |
4.00 | 3.75 | 3.75 | 100 |
| 01 Mar 23 |
3.75000 -0.10 |
3.75 | 3.52 | 3.75 | 235,104 |
| 28 Feb 23 |
3.85000 +0.00 |
3.85 | 3.85 | 3.85 | 0 |
| 27 Feb 23 |
3.85000 -0.28 |
3.85 | 3.50 | 3.85 | 64,658 |
| 24 Feb 23 |
4.12500 +0.00 |
4.13 | 3.75 | 4.13 | 138 |
| 23 Feb 23 |
4.12500 -0.18 |
4.34 | 3.75 | 4.30 | 80,575 |
| 22 Feb 23 |
4.30000 +0.00 |
4.30 | 4.00 | 4.30 | 100,000 |
| 21 Feb 23 |
4.30000 +0.00 |
4.50 | 4.10 | 4.30 | 7,770 |
| 20 Feb 23 |
4.30000 -0.20 |
4.59 | 4.00 | 4.59 | 254,075 |
| 17 Feb 23 |
4.50000 +0.25 |
5.00 | 4.00 | 4.25 | 275,179 |
| 16 Feb 23 |
4.25000 -0.50 |
5.00 | 4.00 | 4.75 | 413,579 |
| 15 Feb 23 |
4.75000 +0.80 |
5.00 | 3.72 | 3.95 | 1,857,398 |
| 14 Feb 23 |
3.95000 +0.45 |
3.99 | 3.58 | 3.58 | 782,410 |
| 13 Feb 23 |
3.50000 +0.00 |
3.70 | 3.30 | 3.50 | 61,646 |
| 10 Feb 23 |
3.50000 -0.10 |
3.65 | 3.30 | 3.60 | 58,798 |
| 09 Feb 23 |
3.60000 +0.35 |
3.70 | 3.20 | 3.25 | 959,176 |
| 08 Feb 23 |
3.25000 +0.55 |
3.50 | 2.95 | 2.95 | 693,102 |
| 07 Feb 23 |
2.70000 -0.15 |
2.85 | 2.70 | 2.85 | 104,258 |
| 06 Feb 23 |
2.85000 +0.00 |
3.00 | 2.70 | 2.85 | 882 |
| 03 Feb 23 |
2.85000 +0.10 |
3.00 | 2.79 | 2.79 | 912,986 |
| 02 Feb 23 |
2.75000 +0.00 |
2.75 | 2.75 | 2.75 | 102,828 |
| 01 Feb 23 |
2.75000 +0.10 |
2.75 | 2.50 | 2.65 | 104,634 |
| 31 Jan 23 |
2.65000 +0.00 |
2.90 | 2.40 | 2.65 | 80,898 |
| 30 Jan 23 |
2.65000 +0.00 |
2.90 | 2.40 | 2.65 | 2,800 |
| 27 Jan 23 |
2.65000 +0.00 |
2.65 | 2.40 | 2.65 | 5,843 |
| 26 Jan 23 |
2.65000 +0.00 |
2.85 | 2.65 | 2.65 | 878 |
| 25 Jan 23 |
2.65000 +0.00 |
2.65 | 2.40 | 2.65 | 2,192 |
| 24 Jan 23 |
2.65000 -0.10 |
3.00 | 2.40 | 2.75 | 47,966 |
| 23 Jan 23 |
2.75000 +0.10 |
3.00 | 2.40 | 2.65 | 147,321 |
| 20 Jan 23 |
2.65000 +0.00 |
2.90 | 2.40 | 2.65 | 12,804 |
| 19 Jan 23 |
2.65000 +0.00 |
2.65 | 2.50 | 2.65 | 10,000 |
| 18 Jan 23 |
2.65000 +0.00 |
2.70 | 2.65 | 2.65 | 20,000 |
| 17 Jan 23 |
2.65000 +0.10 |
2.72 | 2.42 | 2.55 | 534,947 |
| 16 Jan 23 |
2.55000 +0.00 |
2.55 | 2.55 | 2.55 | 500 |
| 13 Jan 23 |
2.55000 +0.02 |
2.75 | 2.30 | 2.53 | 3,935 |
| 12 Jan 23 |
2.52500 +0.00 |
2.75 | 2.30 | 2.53 | 381,655 |
| 11 Jan 23 |
2.52500 +0.00 |
2.65 | 2.30 | 2.53 | 72,059 |
| 10 Jan 23 |
2.52500 +0.35 |
2.90 | 2.10 | 2.17 | 784,200 |
| 09 Jan 23 |
2.17500 +0.00 |
2.25 | 2.10 | 2.17 | 9,232 |
| 06 Jan 23 |
2.17500 -0.05 |
2.25 | 2.17 | 2.22 | 173,912 |
| 05 Jan 23 |
2.22500 -0.08 |
2.35 | 2.22 | 2.30 | 17,958 |
| 04 Jan 23 |
2.30000 +0.00 |
2.50 | 2.30 | 2.30 | 894 |
| 03 Jan 23 |
2.30000 -0.05 |
2.35 | 2.10 | 2.35 | 75,414 |
| 30 Dec 22 |
2.35000 +0.00 |
2.35 | 2.35 | 2.35 | 45,000 |
| 29 Dec 22 |
2.35000 -0.05 |
2.50 | 2.30 | 2.40 | 47,910 |
| 28 Dec 22 |
2.40000 +0.00 |
2.50 | 2.30 | 2.40 | 166,227 |
| 23 Dec 22 |
2.40000 -0.20 |
2.50 | 2.40 | 2.50 | 150,933 |
| 22 Dec 22 |
2.60000 +0.00 |
2.70 | 2.58 | 2.60 | 7,302 |
| 21 Dec 22 |
2.60000 +0.00 |
2.70 | 2.50 | 2.60 | 227,790 |
| 20 Dec 22 |
2.60000 +0.00 |
2.60 | 2.60 | 2.60 | 0 |
| 19 Dec 22 |
2.60000 +0.00 |
2.61 | 2.50 | 2.60 | 54,592 |
| 16 Dec 22 |
2.60000 +0.00 |
2.70 | 2.50 | 2.60 | 179,651 |
| 15 Dec 22 |
2.60000 +0.00 |
2.70 | 2.50 | 2.60 | 22,866 |
| 14 Dec 22 |
2.60000 -0.20 |
2.87 | 2.51 | 2.80 | 129,061 |
| 13 Dec 22 |
2.80000 +0.05 |
3.00 | 2.61 | 2.75 | 207,806 |
| 12 Dec 22 |
2.75000 -2.00 |
3.00 | 2.06 | 3.00 | 4,320,379 |
| 09 Dec 22 |
4.75000 +0.00 |
4.75 | 4.60 | 4.75 | 8,772 |
| 08 Dec 22 |
4.75000 -0.05 |
4.75 | 4.60 | 4.75 | 35,000 |
| 07 Dec 22 |
4.80000 -0.05 |
4.80 | 4.62 | 4.80 | 42,063 |
| 06 Dec 22 |
4.85000 +0.00 |
4.85 | 4.70 | 4.85 | 7,874 |
| 05 Dec 22 |
4.85000 +0.00 |
4.85 | 4.85 | 4.85 | 4,929 |
| 02 Dec 22 |
4.85000 +0.00 |
4.85 | 4.70 | 4.85 | 11,615 |
| 01 Dec 22 |
4.85000 +0.00 |
5.00 | 4.85 | 4.85 | 25 |
| 30 Nov 22 |
4.85000 -0.05 |
4.85 | 4.70 | 4.85 | 42,803 |
| 29 Nov 22 |
4.90000 +0.00 |
4.90 | 4.70 | 4.90 | 163,723 |
| 28 Nov 22 |
4.90000 +0.05 |
4.90 | 4.70 | 4.85 | 41,129 |
| 25 Nov 22 |
4.85000 +0.00 |
4.85 | 4.85 | 4.85 | 0 |
| 24 Nov 22 |
4.85000 +0.00 |
4.85 | 4.70 | 4.85 | 1,580 |
| 23 Nov 22 |
4.85000 -0.05 |
4.93 | 4.71 | 4.90 | 51,793 |
| 22 Nov 22 |
4.90000 +0.05 |
4.90 | 4.71 | 4.85 | 50 |
| 21 Nov 22 |
4.85000 +0.00 |
5.00 | 4.85 | 4.85 | 280 |
| 18 Nov 22 |
4.85000 +0.00 |
4.85 | 4.71 | 4.85 | 26 |
| 17 Nov 22 |
4.85000 +0.00 |
4.88 | 4.76 | 4.85 | 9,200 |
| 16 Nov 22 |
4.85000 -0.65 |
5.70 | 4.70 | 5.50 | 2,531,474 |
| 15 Nov 22 |
5.50000 -0.10 |
5.70 | 5.50 | 5.60 | 102,587 |
| 14 Nov 22 |
5.60000 +0.25 |
5.79 | 5.30 | 5.35 | 1,030,886 |
| 11 Nov 22 |
5.35000 +0.10 |
5.50 | 5.20 | 5.25 | 90,464 |
| 10 Nov 22 |
5.25000 +0.05 |
5.50 | 5.13 | 5.20 | 21,768 |
| 09 Nov 22 |
5.20000 +0.60 |
5.40 | 5.20 | 5.20 | 60,889 |
| 14 Oct 22 |
4.60000 +0.00 |
4.60 | 4.53 | 4.60 | 116,733 |
| 13 Oct 22 |
4.60000 -0.10 |
4.60 | 4.50 | 4.60 | 90,949 |
| 12 Oct 22 |
4.70000 -0.15 |
4.70 | 4.64 | 4.70 | 329,737 |
| 11 Oct 22 |
4.85000 +0.00 |
5.00 | 4.70 | 4.70 | 3,371 |
| 10 Oct 22 |
4.85000 +0.00 |
4.91 | 4.70 | 4.91 | 292,042 |
| 07 Oct 22 |
4.85000 +0.00 |
5.00 | 4.70 | 4.85 | 50,207 |
| 06 Oct 22 |
4.85000 +0.00 |
4.90 | 4.85 | 4.85 | 32,184 |
| 05 Oct 22 |
4.85000 +0.00 |
4.92 | 4.75 | 4.85 | 192,595 |
| 04 Oct 22 |
4.85000 +0.00 |
4.92 | 4.75 | 4.85 | 574,448 |
| 03 Oct 22 |
4.85000 +0.30 |
5.00 | 4.60 | 4.60 | 1,486,906 |
| 30 Sep 22 |
4.55000 +0.10 |
4.60 | 4.47 | 4.47 | 349,867 |
| 29 Sep 22 |
4.45000 +0.05 |
4.45 | 4.30 | 4.40 | 143,631 |
| 28 Sep 22 |
4.40000 -0.35 |
4.55 | 4.30 | 4.55 | 337,319 |
| 27 Sep 22 |
4.75000 +0.00 |
4.75 | 4.55 | 4.75 | 63,042 |
| 26 Sep 22 |
4.75000 +0.00 |
4.75 | 4.74 | 4.75 | 20,000 |
| 23 Sep 22 |
4.75000 +0.00 |
4.75 | 4.55 | 4.75 | 46,211 |
| 22 Sep 22 |
4.75000 +0.00 |
4.75 | 4.75 | 4.75 | 72,938 |
| 21 Sep 22 |
4.75000 +0.00 |
4.75 | 4.61 | 4.75 | 72,938 |
| 20 Sep 22 |
4.75000 +0.10 |
4.75 | 4.61 | 4.65 | 110,235 |
| 16 Sep 22 |
4.65000 -0.10 |
4.80 | 4.50 | 4.75 | 187,895 |
| 15 Sep 22 |
4.75000 -0.30 |
5.21 | 4.70 | 5.05 | 163,425 |
| 14 Sep 22 |
5.05000 -0.20 |
5.05 | 4.80 | 5.05 | 52,584 |
| 13 Sep 22 |
5.25000 +0.00 |
5.27 | 5.05 | 5.27 | 165,246 |
| 12 Sep 22 |
5.25000 +0.15 |
5.38 | 5.00 | 5.10 | 271,088 |
| 09 Sep 22 |
5.10000 +0.25 |
5.10 | 4.93 | 4.93 | 203,017 |
| 08 Sep 22 |
4.85000 +0.00 |
4.85 | 4.85 | 4.85 | 584,264 |
| 07 Sep 22 |
4.85000 -0.05 |
4.93 | 4.72 | 4.90 | 584,264 |
| 06 Sep 22 |
4.90000 +0.00 |
4.93 | 4.83 | 4.90 | 58,159 |
| 05 Sep 22 |
4.90000 +0.00 |
5.00 | 4.80 | 4.90 | 37,781 |
| 02 Sep 22 |
4.90000 +0.00 |
4.93 | 4.83 | 4.90 | 52,854 |
| 01 Sep 22 |
4.90000 -0.15 |
4.95 | 4.80 | 4.80 | 252,748 |
| 31 Aug 22 |
5.05000 +0.00 |
5.30 | 4.80 | 5.05 | 7,627 |
| 30 Aug 22 |
5.05000 +0.00 |
5.14 | 4.80 | 5.05 | 156,591 |
| 26 Aug 22 |
5.05000 -0.10 |
5.05 | 5.05 | 5.05 | 55,508 |
| 25 Aug 22 |
5.15000 +0.10 |
5.30 | 4.85 | 5.05 | 318,545 |
| 24 Aug 22 |
5.05000 +0.00 |
5.30 | 5.05 | 5.05 | 66,258 |
| 23 Aug 22 |
5.05000 +0.00 |
5.30 | 5.05 | 5.05 | 5,020 |
| 22 Aug 22 |
5.05000 -0.30 |
5.20 | 4.80 | 5.20 | 503,591 |
| 19 Aug 22 |
5.35000 -0.25 |
5.35 | 5.20 | 5.35 | 484,929 |
| 18 Aug 22 |
5.60000 +0.00 |
5.60 | 5.54 | 5.54 | 95,479 |
| 17 Aug 22 |
5.60000 +0.00 |
5.60 | 5.35 | 5.60 | 182,802 |
| 16 Aug 22 |
5.60000 +0.00 |
5.60 | 5.00 | 5.60 | 380,509 |
| 15 Aug 22 |
5.60000 +0.00 |
5.67 | 5.21 | 5.60 | 155,577 |
| 12 Aug 22 |
5.60000 +0.00 |
5.69 | 5.30 | 5.60 | 150,359 |
| 11 Aug 22 |
5.60000 +0.50 |
5.69 | 5.11 | 5.11 | 1,946,936 |
| 10 Aug 22 |
5.10000 +0.35 |
5.80 | 4.55 | 4.75 | 3,206,803 |
| 09 Aug 22 |
4.75000 +0.00 |
4.80 | 4.75 | 4.75 | 5,876 |
| 08 Aug 22 |
4.75000 +0.00 |
4.80 | 4.60 | 4.75 | 94,507 |
| 05 Aug 22 |
4.75000 +0.00 |
4.77 | 4.55 | 4.75 | 326 |
| 04 Aug 22 |
4.75000 +0.00 |
4.75 | 4.75 | 4.75 | 1,483,509 |
| 03 Aug 22 |
4.75000 +0.00 |
4.75 | 4.75 | 4.75 | 107,990 |
| 02 Aug 22 |
4.75000 +0.00 |
4.80 | 4.50 | 4.75 | 107,990 |
| 01 Aug 22 |
4.75000 +0.00 |
4.75 | 4.75 | 4.75 | 0 |
| 29 Jul 22 |
4.75000 +0.00 |
4.75 | 4.50 | 4.75 | 514 |
| 28 Jul 22 |
4.75000 +0.00 |
4.75 | 4.50 | 4.75 | 110,000 |
| 27 Jul 22 |
4.75000 +0.00 |
5.00 | 4.75 | 4.75 | 309 |
| 26 Jul 22 |
4.75000 +0.00 |
5.00 | 4.50 | 4.75 | 31,563 |
| 25 Jul 22 |
4.75000 -0.05 |
4.75 | 4.50 | 4.75 | 138,089 |
| 22 Jul 22 |
4.80000 +0.00 |
4.80 | 4.60 | 4.80 | 20,645 |
| 21 Jul 22 |
4.80000 +0.00 |
4.80 | 4.60 | 4.80 | 50,062 |
| 20 Jul 22 |
4.80000 +0.00 |
4.84 | 4.80 | 4.80 | 104,800 |
| 19 Jul 22 |
4.80000 -0.10 |
5.00 | 4.60 | 4.90 | 218,349 |
| 18 Jul 22 |
4.90000 +0.00 |
4.92 | 4.76 | 4.90 | 21,397 |
| 15 Jul 22 |
4.90000 +0.00 |
5.00 | 4.90 | 4.90 | 100 |
| 14 Jul 22 |
4.90000 -0.05 |
5.00 | 4.80 | 4.95 | 165,830 |
| 13 Jul 22 |
4.95000 +0.10 |
5.10 | 4.80 | 4.85 | 561,965 |
| 12 Jul 22 |
4.85000 +0.00 |
4.85 | 4.70 | 4.85 | 3,213 |
| 11 Jul 22 |
4.85000 +0.00 |
4.85 | 4.70 | 4.85 | 25,703 |
| 08 Jul 22 |
4.85000 +0.00 |
4.85 | 4.72 | 4.85 | 2,600 |
| 07 Jul 22 |
4.85000 -0.05 |
4.90 | 4.61 | 4.90 | 292,364 |
| 06 Jul 22 |
4.90000 -0.05 |
4.90 | 4.70 | 4.90 | 50,147 |
| 05 Jul 22 |
4.95000 +0.00 |
4.95 | 4.80 | 4.95 | 61,667 |
| 04 Jul 22 |
4.95000 -0.05 |
5.00 | 4.70 | 5.00 | 233,073 |
| 01 Jul 22 |
5.00000 +0.00 |
5.00 | 4.90 | 5.00 | 62,840 |
| 30 Jun 22 |
5.00000 -0.15 |
5.13 | 4.80 | 5.13 | 282,543 |
| 29 Jun 22 |
5.15000 -0.15 |
5.20 | 5.10 | 5.20 | 998,623 |
| 28 Jun 22 |
5.30000 -0.45 |
5.40 | 5.01 | 5.40 | 664,711 |
| 27 Jun 22 |
5.75000 +0.00 |
5.82 | 5.51 | 5.75 | 108,512 |
| 24 Jun 22 |
5.75000 -0.25 |
5.80 | 5.50 | 5.80 | 216,465 |
| 23 Jun 22 |
6.00000 -0.30 |
6.19 | 6.00 | 6.15 | 92,549 |
| 22 Jun 22 |
6.30000 +0.15 |
6.30 | 6.00 | 6.15 | 65,433 |
| 21 Jun 22 |
6.15000 +0.10 |
6.50 | 6.00 | 6.15 | 307,685 |
| 20 Jun 22 |
6.05000 +0.00 |
6.05 | 5.60 | 6.05 | 97,309 |
| 17 Jun 22 |
6.05000 +0.25 |
6.05 | 5.75 | 5.80 | 34,574 |
| 16 Jun 22 |
5.80000 -0.35 |
5.85 | 5.80 | 5.85 | 161,284 |
| 15 Jun 22 |
6.15000 +0.00 |
6.15 | 5.82 | 6.15 | 51,301 |
| 14 Jun 22 |
6.15000 +0.00 |
6.15 | 5.82 | 6.15 | 3,923 |
| 13 Jun 22 |
6.15000 -0.10 |
6.22 | 5.82 | 6.01 | 233,726 |
| 10 Jun 22 |
6.25000 -0.10 |
6.27 | 6.00 | 6.27 | 132,812 |
| 09 Jun 22 |
6.35000 +0.00 |
6.38 | 6.22 | 6.35 | 112,654 |
| 08 Jun 22 |
6.35000 +0.00 |
6.38 | 6.26 | 6.38 | 89,154 |
| 07 Jun 22 |
6.35000 +0.20 |
6.40 | 6.05 | 6.15 | 230,099 |
| 06 Jun 22 |
6.15000 -0.25 |
6.60 | 6.00 | 6.21 | 1,545,237 |
| 01 Jun 22 |
6.40000 +0.00 |
6.40 | 6.28 | 6.40 | 31,359 |
| 31 May 22 |
6.40000 +0.00 |
6.40 | 6.20 | 6.40 | 10,012 |
| 30 May 22 |
6.40000 +0.00 |
6.40 | 6.06 | 6.40 | 255,010 |
| 27 May 22 |
6.40000 +0.00 |
6.47 | 6.20 | 6.40 | 57,330 |
| 26 May 22 |
6.40000 +0.15 |
6.49 | 6.20 | 6.25 | 291,283 |
| 25 May 22 |
6.25000 -0.40 |
6.60 | 6.25 | 6.60 | 391,104 |
| 24 May 22 |
6.65000 +0.00 |
6.70 | 6.50 | 6.65 | 184,523 |
| 23 May 22 |
6.65000 -0.05 |
6.85 | 6.50 | 6.65 | 432,699 |
| 20 May 22 |
6.70000 -0.30 |
6.80 | 6.60 | 6.80 | 241,328 |
| 19 May 22 |
7.00000 -0.10 |
7.00 | 6.80 | 7.00 | 199,254 |
| 18 May 22 |
7.10000 -0.10 |
7.10 | 6.75 | 7.10 | 110,030 |
| 17 May 22 |
7.20000 +0.00 |
7.20 | 7.17 | 7.20 | 11,744 |
| 16 May 22 |
7.20000 +0.10 |
7.20 | 7.18 | 7.20 | 39,207 |
| 13 May 22 |
7.10000 -0.05 |
7.18 | 7.10 | 7.18 | 57,498 |
| 12 May 22 |
7.15000 -0.35 |
7.68 | 7.00 | 7.60 | 413,413 |
| 11 May 22 |
7.50000 -0.15 |
7.50 | 7.30 | 7.50 | 173,892 |
| 10 May 22 |
7.65000 +0.25 |
7.65 | 7.60 | 7.60 | 125,000 |
| 09 May 22 |
7.40000 -0.35 |
7.51 | 7.00 | 7.51 | 69,049 |
| 06 May 22 |
7.75000 +0.00 |
7.75 | 7.51 | 7.75 | 3,513 |
| 05 May 22 |
7.75000 +0.00 |
7.75 | 7.55 | 7.75 | 222,128 |
| 04 May 22 |
7.75000 -0.15 |
7.90 | 7.00 | 7.90 | 485,928 |
| 03 May 22 |
7.90000 +0.00 |
8.10 | 7.50 | 7.90 | 39,710 |
| 29 Apr 22 |
7.90000 +0.00 |
7.90 | 7.90 | 7.90 | 0 |
| 28 Apr 22 |
7.90000 +0.00 |
7.90 | 7.50 | 7.90 | 25,000 |
| 27 Apr 22 |
7.90000 -0.10 |
7.98 | 7.50 | 7.98 | 123,107 |
| 26 Apr 22 |
8.00000 -0.25 |
8.14 | 7.60 | 8.14 | 140,341 |
| 25 Apr 22 |
8.25000 +0.10 |
8.25 | 8.15 | 8.25 | 115,848 |
| 22 Apr 22 |
8.15000 -0.10 |
8.32 | 7.75 | 8.25 | 146,006 |
| 21 Apr 22 |
8.25000 +0.00 |
8.25 | 8.01 | 8.25 | 20,000 |
| 20 Apr 22 |
8.25000 +0.05 |
9.00 | 8.20 | 8.50 | 530,162 |
| 19 Apr 22 |
8.20000 -0.20 |
8.32 | 8.00 | 8.20 | 302,399 |
| 14 Apr 22 |
8.40000 +0.15 |
8.46 | 8.00 | 8.25 | 185,680 |
| 13 Apr 22 |
8.25000 +0.00 |
8.25 | 8.00 | 8.25 | 40,423 |
| 12 Apr 22 |
8.25000 -0.25 |
8.80 | 8.16 | 8.35 | 265,779 |
| 11 Apr 22 |
8.50000 +0.00 |
8.72 | 8.16 | 8.70 | 72,150 |
| 08 Apr 22 |
8.50000 +0.00 |
8.65 | 8.00 | 8.50 | 180,776 |
| 07 Apr 22 |
8.50000 +0.00 |
8.65 | 8.50 | 8.50 | 79,890 |
| 06 Apr 22 |
8.50000 +0.00 |
8.79 | 8.00 | 8.07 | 255,659 |
| 05 Apr 22 |
8.50000 +0.00 |
8.84 | 8.16 | 8.50 | 118,744 |
| 04 Apr 22 |
8.50000 +0.25 |
9.00 | 8.10 | 8.50 | 385,361 |
| 01 Apr 22 |
8.25000 +0.75 |
8.50 | 7.40 | 7.50 | 1,606,896 |
| 31 Mar 22 |
7.50000 +0.50 |
7.60 | 7.10 | 7.10 | 560,519 |
| 30 Mar 22 |
7.00000 -0.25 |
7.20 | 7.00 | 7.20 | 615,419 |
| 29 Mar 22 |
7.25000 +0.25 |
7.70 | 7.00 | 7.70 | 226,630 |
| 28 Mar 22 |
7.00000 -0.13 |
7.00 | 7.00 | 7.00 | 50,286 |
| 25 Mar 22 |
7.12500 +0.00 |
7.18 | 7.00 | 7.13 | 55,018 |
| 24 Mar 22 |
7.12500 +0.00 |
7.24 | 7.10 | 7.13 | 165,312 |
| 23 Mar 22 |
7.12500 -0.37 |
7.24 | 6.88 | 7.13 | 1,000,327 |
| 22 Mar 22 |
7.49900 +0.00 |
7.50 | 7.07 | 7.50 | 5,186 |
| 21 Mar 22 |
7.50000 +0.00 |
7.60 | 7.13 | 7.20 | 317,931 |
| 18 Mar 22 |
7.50000 +0.00 |
7.54 | 7.38 | 7.54 | 58,893 |
| 17 Mar 22 |
7.50000 +0.20 |
7.74 | 7.00 | 7.25 | 203,788 |
| 16 Mar 22 |
7.30000 +0.18 |
7.50 | 7.00 | 7.30 | 595,889 |
| 15 Mar 22 |
7.12500 +0.00 |
7.30 | 6.75 | 7.13 | 80,898 |
| 14 Mar 22 |
7.12500 +0.00 |
7.32 | 6.75 | 7.13 | 46,277 |
| 11 Mar 22 |
7.12500 +0.00 |
7.42 | 6.50 | 6.75 | 443,681 |
| 10 Mar 22 |
7.12500 +0.00 |
7.50 | 6.75 | 7.13 | 973,372 |
| 09 Mar 22 |
7.12500 +0.00 |
7.30 | 6.76 | 7.13 | 106,713 |
| 08 Mar 22 |
7.12500 +0.00 |
7.31 | 6.75 | 6.79 | 49,934 |
| 07 Mar 22 |
7.12500 -0.13 |
7.50 | 6.80 | 7.25 | 41,467 |
| 04 Mar 22 |
7.25000 +0.13 |
7.50 | 7.00 | 7.13 | 76,220 |
| 03 Mar 22 |
7.12500 -0.57 |
7.50 | 7.00 | 7.50 | 270,513 |
| 02 Mar 22 |
7.70000 +0.10 |
7.70 | 7.00 | 7.70 | 268,322 |
| 01 Mar 22 |
7.60000 -0.15 |
7.60 | 7.50 | 7.60 | 162,500 |
| 28 Feb 22 |
7.75000 +0.07 |
7.75 | 7.75 | 7.75 | 0 |
| 25 Feb 22 |
7.68000 +0.18 |
7.68 | 7.60 | 7.63 | 128,550 |
| 24 Feb 22 |
7.50000 -0.20 |
7.50 | 7.20 | 7.50 | 145,994 |
| 23 Feb 22 |
7.70000 -0.04 |
7.70 | 7.50 | 7.70 | 45,464 |
| 22 Feb 22 |
7.74000 -0.01 |
7.74 | 7.51 | 7.74 | 40,284 |
| 21 Feb 22 |
7.75000 +0.07 |
7.75 | 7.50 | 7.75 | 417,684 |
| 18 Feb 22 |
7.67500 +0.03 |
7.68 | 7.50 | 7.68 | 161,804 |
| 17 Feb 22 |
7.65000 -0.05 |
7.65 | 7.55 | 7.65 | 22,469 |
| 16 Feb 22 |
7.70000 -0.05 |
7.70 | 7.55 | 7.70 | 211,103 |
| 15 Feb 22 |
7.75000 +0.03 |
8.00 | 7.61 | 7.80 | 131,288 |
| 14 Feb 22 |
7.71500 -0.28 |
7.72 | 7.63 | 7.72 | 176,232 |
| 11 Feb 22 |
8.00000 +0.15 |
8.15 | 7.61 | 7.85 | 341,809 |
| 10 Feb 22 |
7.85000 +0.00 |
7.95 | 7.61 | 7.85 | 72,318 |
| 09 Feb 22 |
7.85000 -0.75 |
8.09 | 7.25 | 7.88 | 1,467,217 |
| 08 Feb 22 |
8.60000 -0.52 |
8.70 | 8.50 | 8.70 | 730,746 |
| 07 Feb 22 |
9.12500 +0.53 |
9.40 | 8.60 | 8.60 | 1,237,568 |
| 04 Feb 22 |
8.59900 +0.20 |
8.62 | 8.60 | 8.60 | 82,996 |
| 03 Feb 22 |
8.40000 +0.15 |
8.47 | 8.02 | 8.25 | 321,137 |
| 02 Feb 22 |
8.25000 -0.10 |
8.35 | 8.00 | 8.25 | 196,900 |
| 01 Feb 22 |
8.35000 +0.10 |
8.35 | 8.35 | 8.35 | 3,000 |
| 31 Jan 22 |
8.25000 -0.13 |
8.45 | 8.00 | 8.38 | 341,967 |
| 28 Jan 22 |
8.37500 -0.36 |
8.50 | 8.30 | 8.50 | 110,660 |
| 27 Jan 22 |
8.74000 -0.01 |
8.74 | 8.50 | 8.74 | 13,337 |
| 26 Jan 22 |
8.75000 +0.00 |
8.75 | 8.50 | 8.50 | 68,826 |
| 25 Jan 22 |
8.75000 -0.27 |
9.22 | 8.50 | 9.22 | 531,931 |
| 24 Jan 22 |
9.02500 +0.02 |
9.50 | 9.00 | 9.25 | 98,929 |
| 21 Jan 22 |
9.00150 -0.25 |
9.00 | 9.00 | 9.00 | 53,725 |
| 20 Jan 22 |
9.25000 +0.10 |
9.50 | 8.80 | 9.25 | 170,137 |
| 19 Jan 22 |
9.15000 -0.25 |
9.59 | 8.81 | 9.06 | 299,783 |
| 18 Jan 22 |
9.40000 -0.10 |
9.80 | 9.13 | 9.13 | 106,750 |
| 17 Jan 22 |
9.50000 -0.10 |
9.82 | 9.13 | 9.60 | 112,519 |
| 14 Jan 22 |
9.60000 +0.34 |
9.79 | 9.27 | 9.50 | 50,000 |
| 13 Jan 22 |
9.26500 -0.34 |
9.27 | 9.27 | 9.27 | 69,213 |
| 12 Jan 22 |
9.60000 +0.00 |
9.85 | 9.26 | 9.60 | 105,050 |
| 11 Jan 22 |
9.60000 +0.43 |
9.88 | 9.15 | 9.25 | 361,410 |
| 10 Jan 22 |
9.17500 -0.06 |
9.18 | 9.00 | 9.18 | 245,601 |
| 07 Jan 22 |
9.24000 +0.11 |
9.24 | 9.00 | 9.15 | 240,380 |
| 06 Jan 22 |
9.12500 +0.00 |
9.13 | 9.12 | 9.13 | 112,506 |
| 05 Jan 22 |
9.12500 +0.00 |
9.13 | 8.86 | 9.13 | 90,948 |
| 04 Jan 22 |
9.12500 +0.02 |
9.13 | 8.80 | 9.13 | 594,799 |
| 31 Dec 21 |
9.10000 +0.00 |
9.10 | 9.05 | 9.10 | 9,165 |
| 30 Dec 21 |
9.10000 +0.10 |
9.10 | 8.80 | 9.10 | 29,409 |
| 29 Dec 21 |
9.00000 -0.13 |
9.00 | 9.00 | 9.00 | 115 |
| 24 Dec 21 |
9.12500 -0.13 |
9.13 | 9.12 | 9.13 | 37,120 |
| 23 Dec 21 |
9.25000 +0.00 |
9.25 | 9.25 | 9.25 | 0 |
| 22 Dec 21 |
9.25000 +0.11 |
9.25 | 9.25 | 9.25 | 0 |
| 21 Dec 21 |
9.14000 -0.09 |
9.14 | 9.00 | 9.14 | 64,050 |
| 20 Dec 21 |
9.22500 -0.02 |
9.23 | 9.00 | 9.23 | 138,739 |
| 17 Dec 21 |
9.25000 -0.25 |
9.75 | 9.05 | 9.75 | 89,425 |
| 16 Dec 21 |
9.50000 -0.25 |
9.50 | 9.50 | 9.50 | 8,247 |
| 15 Dec 21 |
9.75000 +0.05 |
9.88 | 9.50 | 9.75 | 77,330 |
| 14 Dec 21 |
9.70000 +0.00 |
9.70 | 9.60 | 9.70 | 261,438 |
| 13 Dec 21 |
9.70000 -0.05 |
9.70 | 9.70 | 9.70 | 8,860 |
| 10 Dec 21 |
9.75000 -0.05 |
9.75 | 9.75 | 9.75 | 50,000 |
| 09 Dec 21 |
9.80000 +0.00 |
9.85 | 9.62 | 9.80 | 125,788 |
| 08 Dec 21 |
9.80000 -0.07 |
10.05 | 9.71 | 9.95 | 264,378 |
| 07 Dec 21 |
9.87500 -0.18 |
9.88 | 9.75 | 9.88 | 61,761 |
| 06 Dec 21 |
10.05000 +0.15 |
10.30 | 9.70 | 9.90 | 191,581 |
| 03 Dec 21 |
9.90000 +0.00 |
10.21 | 9.75 | 9.90 | 21,000 |
| 02 Dec 21 |
9.90000 +0.00 |
10.24 | 9.75 | 9.90 | 97,003 |
| 01 Dec 21 |
9.90000 +0.15 |
10.00 | 9.50 | 9.75 | 430,762 |
| 30 Nov 21 |
9.75000 -0.40 |
10.30 | 9.60 | 10.15 | 456,811 |
| 29 Nov 21 |
10.15000 -0.70 |
10.92 | 10.00 | 10.85 | 968,779 |
| 26 Nov 21 |
10.85000 +0.10 |
11.00 | 10.30 | 10.75 | 336,982 |
| 25 Nov 21 |
10.75000 -0.75 |
11.85 | 10.70 | 11.50 | 921,232 |
| 24 Nov 21 |
11.50000 -0.50 |
12.20 | 10.63 | 12.00 | 913,488 |
| 23 Nov 21 |
12.00000 +0.50 |
13.79 | 11.51 | 12.00 | 2,280,719 |
| 22 Nov 21 |
11.50000 +0.00 |
11.94 | 11.13 | 11.50 | 101,932 |
| 19 Nov 21 |
11.50000 +0.25 |
12.00 | 11.20 | 11.25 | 252,373 |
| 18 Nov 21 |
11.25000 -0.25 |
11.35 | 11.22 | 11.35 | 85,897 |
| 17 Nov 21 |
11.50000 +0.20 |
11.80 | 11.00 | 11.30 | 398,712 |
| 16 Nov 21 |
11.30000 +0.00 |
11.60 | 11.00 | 11.30 | 392,511 |
| 15 Nov 21 |
11.30000 +0.24 |
11.40 | 11.00 | 11.30 | 146,251 |
| 12 Nov 21 |
11.06000 -0.24 |
11.06 | 11.00 | 11.06 | 78,416 |
| 11 Nov 21 |
11.30000 -0.20 |
11.61 | 11.05 | 11.61 | 172,964 |
| 10 Nov 21 |
11.50000 -0.25 |
11.50 | 11.50 | 11.50 | 40,000 |
| 09 Nov 21 |
11.75000 +0.00 |
12.00 | 11.50 | 11.75 | 58,348 |
| 08 Nov 21 |
11.75000 +0.00 |
11.75 | 11.50 | 11.75 | 56,311 |
| 05 Nov 21 |
11.75000 +0.00 |
11.75 | 11.57 | 11.75 | 128,891 |
| 04 Nov 21 |
11.75000 +0.25 |
12.30 | 11.25 | 11.50 | 447,724 |
| 03 Nov 21 |
11.50000 +0.00 |
11.65 | 11.00 | 11.50 | 477,890 |
| 02 Nov 21 |
11.50000 -0.10 |
11.68 | 11.00 | 11.60 | 822,788 |
| 01 Nov 21 |
11.60000 -0.15 |
12.05 | 11.26 | 11.75 | 245,242 |
| 29 Oct 21 |
11.75000 -0.70 |
12.05 | 11.55 | 12.05 | 78,754 |
| 28 Oct 21 |
12.45000 -0.05 |
12.45 | 12.00 | 12.45 | 109,932 |
| 27 Oct 21 |
12.50000 +0.25 |
12.80 | 12.00 | 12.25 | 635,334 |
| 26 Oct 21 |
12.25000 +0.00 |
12.25 | 12.00 | 12.25 | 105,000 |
| 25 Oct 21 |
12.25000 +0.00 |
12.25 | 12.00 | 12.25 | 115,272 |
| 22 Oct 21 |
12.25000 +0.00 |
13.00 | 12.00 | 12.25 | 249,129 |
| 21 Oct 21 |
12.25000 +1.00 |
12.50 | 11.50 | 11.50 | 1,002,087 |
| 20 Oct 21 |
11.25000 +0.00 |
11.49 | 11.08 | 11.25 | 29,007 |
| 19 Oct 21 |
11.25000 +0.50 |
11.49 | 11.25 | 11.25 | 101,860 |
| 18 Oct 21 |
10.75000 +0.00 |
11.00 | 10.57 | 10.75 | 253,243 |
| 15 Oct 21 |
10.75000 +0.00 |
10.75 | 10.75 | 10.75 | 100,000 |
| 14 Oct 21 |
10.75000 +0.00 |
10.75 | 10.75 | 10.75 | 6,074 |
| 13 Oct 21 |
10.75000 +0.00 |
10.75 | 10.50 | 10.75 | 118,054 |
| 12 Oct 21 |
10.75000 +0.50 |
11.00 | 10.16 | 10.25 | 448,233 |
| 11 Oct 21 |
10.25000 -0.05 |
10.48 | 10.00 | 10.30 | 55,889 |
| 08 Oct 21 |
10.30000 -0.35 |
10.70 | 10.10 | 10.65 | 92,296 |
| 07 Oct 21 |
10.65000 -0.37 |
11.01 | 10.50 | 11.01 | 57,346 |
| 06 Oct 21 |
11.02000 -0.08 |
11.02 | 11.00 | 11.02 | 10,569 |
| 05 Oct 21 |
11.10000 +0.45 |
11.65 | 11.00 | 11.00 | 597,355 |
| 04 Oct 21 |
10.65000 +0.00 |
10.95 | 10.30 | 10.65 | 661,007 |
| 01 Oct 21 |
10.65000 -0.50 |
10.90 | 10.20 | 10.90 | 834,201 |
| 30 Sep 21 |
11.15000 +0.15 |
11.15 | 10.80 | 11.15 | 217,106 |
| 29 Sep 21 |
11.00000 -0.10 |
11.19 | 10.72 | 11.10 | 660,225 |
| 28 Sep 21 |
11.10000 +0.02 |
11.10 | 11.00 | 11.10 | 279,532 |
| 27 Sep 21 |
11.08500 -0.16 |
11.09 | 11.05 | 11.09 | 91,786 |
| 24 Sep 21 |
11.25000 +0.00 |
11.30 | 11.01 | 11.25 | 220,945 |
| 23 Sep 21 |
11.25000 +0.15 |
11.40 | 11.06 | 11.10 | 482,321 |
| 22 Sep 21 |
11.10000 +0.00 |
11.42 | 10.51 | 11.10 | 254,551 |
| 21 Sep 21 |
11.10000 -0.65 |
11.51 | 11.00 | 11.51 | 267,876 |
| 20 Sep 21 |
11.75000 -0.50 |
12.50 | 11.50 | 12.25 | 511,006 |
| 17 Sep 21 |
12.25000 +0.25 |
12.25 | 11.60 | 12.00 | 519,269 |
| 16 Sep 21 |
12.00000 +0.75 |
12.00 | 11.13 | 11.25 | 265,653 |
| 15 Sep 21 |
11.25000 -0.40 |
11.50 | 11.10 | 11.50 | 125,072 |
| 14 Sep 21 |
11.65000 -0.15 |
12.00 | 11.30 | 11.90 | 87,221 |
| 13 Sep 21 |
11.79990 -0.10 |
11.80 | 11.32 | 11.80 | 101,304 |
| 10 Sep 21 |
11.90000 +0.10 |
12.00 | 11.32 | 11.90 | 26,398 |
| 09 Sep 21 |
11.79990 -0.10 |
11.80 | 11.31 | 11.80 | 48,141 |
| 08 Sep 21 |
11.90000 +0.00 |
12.00 | 11.31 | 11.90 | 49,950 |
| 07 Sep 21 |
11.90000 +0.00 |
12.00 | 11.25 | 11.90 | 172,135 |
| 06 Sep 21 |
11.90000 +0.40 |
12.00 | 11.38 | 11.50 | 46,312 |
| 03 Sep 21 |
11.50000 +0.25 |
11.80 | 11.18 | 11.25 | 174,620 |
| 02 Sep 21 |
11.25000 +0.00 |
11.50 | 11.20 | 11.25 | 61,626 |
| 01 Sep 21 |
11.25000 +0.00 |
11.50 | 11.18 | 11.25 | 161,394 |
| 31 Aug 21 |
11.25000 -0.85 |
11.85 | 11.02 | 11.85 | 329,573 |
| 27 Aug 21 |
12.10000 -0.40 |
12.38 | 11.75 | 12.38 | 750,167 |
| 26 Aug 21 |
12.50000 +0.25 |
13.05 | 12.00 | 12.25 | 1,331,595 |
| 25 Aug 21 |
12.25000 +0.00 |
12.60 | 11.75 | 12.25 | 2,424,745 |
| 24 Aug 21 |
12.25000 +0.00 |
12.65 | 11.30 | 12.25 | 240,218 |
| 23 Aug 21 |
12.25000 +0.75 |
12.85 | 11.50 | 11.50 | 1,341,262 |
| 20 Aug 21 |
11.50000 +1.10 |
12.00 | 10.00 | 10.40 | 504,206 |
| 19 Aug 21 |
10.40000 -0.35 |
11.00 | 10.00 | 10.75 | 418,249 |
| 18 Aug 21 |
10.75000 +0.00 |
11.00 | 10.50 | 10.75 | 353,073 |
| 17 Aug 21 |
10.75000 +0.07 |
10.88 | 10.52 | 10.75 | 190,175 |
| 16 Aug 21 |
10.68000 -0.01 |
10.68 | 10.50 | 10.68 | 216,955 |
| 13 Aug 21 |
10.69000 -0.01 |
10.69 | 10.69 | 10.69 | 82,891 |
| 12 Aug 21 |
10.70000 +0.20 |
10.70 | 10.50 | 10.70 | 133,449 |
| 11 Aug 21 |
10.50030 -0.25 |
10.50 | 10.50 | 10.50 | 30,176 |
| 10 Aug 21 |
10.75000 +0.00 |
10.75 | 10.50 | 10.75 | 48,908 |
| 09 Aug 21 |
10.75000 +0.10 |
10.75 | 10.50 | 10.75 | 65,778 |
| 06 Aug 21 |
10.65000 -0.03 |
10.65 | 10.65 | 10.65 | 42,253 |
| 05 Aug 21 |
10.67500 -0.07 |
10.68 | 10.55 | 10.68 | 80,818 |
| 04 Aug 21 |
10.75000 +0.05 |
11.00 | 10.68 | 10.70 | 230,554 |
| 03 Aug 21 |
10.70000 +0.20 |
10.90 | 10.00 | 10.50 | 377,588 |
| 02 Aug 21 |
10.50000 +0.00 |
10.90 | 10.00 | 10.50 | 404,628 |
| 30 Jul 21 |
10.50000 +1.50 |
10.50 | 9.00 | 9.00 | 1,855,438 |
| 29 Jul 21 |
9.00000 +0.00 |
9.25 | 8.75 | 9.00 | 80,499 |
| 28 Jul 21 |
9.00000 +0.00 |
9.00 | 9.00 | 9.00 | 129,933 |
| 27 Jul 21 |
9.00000 +0.00 |
9.02 | 8.66 | 9.00 | 95,926 |
| 26 Jul 21 |
9.00000 +0.00 |
9.02 | 8.65 | 9.00 | 43,457 |
| 23 Jul 21 |
9.00000 +0.00 |
9.05 | 9.00 | 9.00 | 14,800 |
| 22 Jul 21 |
9.00000 +0.00 |
9.25 | 8.82 | 9.00 | 294,974 |
| 21 Jul 21 |
9.00000 -0.25 |
9.19 | 9.00 | 9.19 | 224,440 |
| 20 Jul 21 |
9.25000 -0.13 |
9.50 | 9.00 | 9.38 | 222,731 |
| 19 Jul 21 |
9.37500 -0.57 |
10.00 | 9.10 | 10.00 | 421,350 |
| 16 Jul 21 |
9.94500 -0.16 |
10.00 | 9.94 | 10.00 | 375,916 |
| 15 Jul 21 |
10.10000 -0.15 |
10.23 | 9.50 | 10.23 | 280,263 |
| 14 Jul 21 |
10.25000 +0.00 |
10.37 | 10.00 | 10.25 | 663,104 |
| 13 Jul 21 |
10.25000 +0.00 |
10.44 | 10.10 | 10.25 | 64,990 |
| 12 Jul 21 |
10.25000 +0.13 |
10.50 | 9.80 | 10.13 | 823,149 |
| 09 Jul 21 |
10.12500 -0.38 |
10.45 | 9.94 | 10.35 | 289,418 |
| 08 Jul 21 |
10.50000 +0.00 |
10.56 | 10.20 | 10.20 | 380,838 |
| 07 Jul 21 |
10.50000 +0.25 |
10.60 | 10.29 | 10.29 | 314,588 |
| 06 Jul 21 |
10.25000 -0.34 |
11.00 | 10.00 | 10.60 | 407,561 |
| 05 Jul 21 |
10.59200 -0.01 |
10.59 | 10.20 | 10.59 | 39,791 |
| 02 Jul 21 |
10.60000 +0.02 |
10.62 | 10.21 | 10.60 | 60,951 |
| 01 Jul 21 |
10.58400 -0.02 |
10.58 | 10.20 | 10.58 | 145,497 |
| 30 Jun 21 |
10.60000 +0.00 |
10.60 | 10.35 | 10.60 | 69,846 |
| 29 Jun 21 |
10.60000 +0.00 |
10.63 | 10.35 | 10.60 | 25,684 |
| 28 Jun 21 |
10.60000 -0.10 |
11.00 | 10.35 | 10.70 | 58,911 |
| 25 Jun 21 |
10.70000 +0.00 |
10.98 | 10.40 | 10.70 | 169,296 |
| 24 Jun 21 |
10.70000 -0.20 |
10.83 | 10.32 | 10.83 | 1,210,722 |
| 23 Jun 21 |
10.90000 +0.00 |
11.00 | 10.60 | 10.90 | 71,414 |
| 22 Jun 21 |
10.90000 -0.60 |
12.40 | 10.61 | 11.75 | 1,332,354 |
| 21 Jun 21 |
11.50000 -0.25 |
11.70 | 11.00 | 11.70 | 365,327 |
| 18 Jun 21 |
11.75000 -0.25 |
11.88 | 11.31 | 11.88 | 75,769 |
| 17 Jun 21 |
12.00000 +0.00 |
12.19 | 11.50 | 12.00 | 210,863 |
| 16 Jun 21 |
12.00000 -0.50 |
12.25 | 11.31 | 12.25 | 560,270 |
| 15 Jun 21 |
12.50000 -0.25 |
12.74 | 11.30 | 12.74 | 557,870 |
| 14 Jun 21 |
12.75000 +0.00 |
12.88 | 12.53 | 12.75 | 26,859 |
| 11 Jun 21 |
12.75000 +0.15 |
12.90 | 12.50 | 12.75 | 52,099 |
| 10 Jun 21 |
12.60250 -0.15 |
12.60 | 12.56 | 12.60 | 40,914 |
| 09 Jun 21 |
12.75000 -0.50 |
13.50 | 12.55 | 13.25 | 197,796 |
| 08 Jun 21 |
13.25000 +0.00 |
13.45 | 13.00 | 13.25 | 393,063 |
| 07 Jun 21 |
13.25000 -0.25 |
13.65 | 13.18 | 13.50 | 92,294 |
| 04 Jun 21 |
13.50000 +0.00 |
13.88 | 13.18 | 13.50 | 71,666 |
| 03 Jun 21 |
13.50000 -0.50 |
14.25 | 13.00 | 14.00 | 145,873 |
| 02 Jun 21 |
14.00000 +0.00 |
14.38 | 13.40 | 13.75 | 54,584 |
| 01 Jun 21 |
14.00000 +0.50 |
14.11 | 13.07 | 13.50 | 108,882 |
| 28 May 21 |
13.50000 +0.00 |
13.80 | 13.05 | 13.50 | 37,853 |
| 27 May 21 |
13.50000 +0.60 |
13.97 | 13.03 | 13.75 | 180,361 |
| 26 May 21 |
12.90000 -1.05 |
13.99 | 12.63 | 13.99 | 185,638 |
| 25 May 21 |
13.95000 -0.05 |
13.95 | 13.50 | 13.95 | 97,661 |
| 24 May 21 |
14.00000 +0.25 |
14.09 | 13.50 | 13.75 | 164,497 |
| 21 May 21 |
13.75000 +0.75 |
14.20 | 13.00 | 13.35 | 274,402 |
| 20 May 21 |
13.00000 -0.30 |
13.50 | 13.00 | 13.30 | 1,718,496 |
| 19 May 21 |
13.30000 -0.45 |
13.58 | 13.00 | 13.58 | 587,822 |
| 18 May 21 |
13.75000 -0.65 |
14.00 | 13.75 | 14.00 | 594,831 |
| 17 May 21 |
14.40000 +0.40 |
14.75 | 13.72 | 14.00 | 775,729 |
| 14 May 21 |
14.00000 +0.00 |
14.30 | 13.73 | 14.00 | 248,237 |
| 13 May 21 |
14.00000 -0.75 |
14.55 | 13.57 | 14.55 | 1,025,743 |
| 12 May 21 |
14.75000 -0.40 |
15.18 | 14.50 | 15.15 | 185,271 |
| 11 May 21 |
15.15000 -0.10 |
15.44 | 14.82 | 15.25 | 714,853 |
| 10 May 21 |
15.25000 +0.00 |
15.96 | 14.78 | 15.25 | 614,900 |
| 07 May 21 |
15.25000 -0.15 |
15.30 | 14.80 | 15.25 | 22,636 |
| 06 May 21 |
15.40000 +0.00 |
15.40 | 14.80 | 15.40 | 39,010 |
| 05 May 21 |
15.40000 +0.40 |
15.49 | 14.54 | 15.00 | 1,432,647 |
| 04 May 21 |
15.00000 +0.00 |
15.80 | 14.50 | 15.00 | 128,095 |
| 30 Apr 21 |
15.00000 -0.18 |
15.50 | 14.52 | 15.25 | 127,035 |
| 29 Apr 21 |
15.18000 -0.07 |
15.18 | 15.00 | 15.18 | 134,547 |
| 28 Apr 21 |
15.25000 +0.00 |
15.40 | 15.00 | 15.25 | 81,442 |
| 27 Apr 21 |
15.25000 +0.50 |
15.50 | 14.50 | 14.75 | 1,119,009 |
| 26 Apr 21 |
14.75000 +0.65 |
15.47 | 14.00 | 15.00 | 694,334 |
| 23 Apr 21 |
14.10000 +0.50 |
14.42 | 13.34 | 13.60 | 823,907 |
| 22 Apr 21 |
13.60000 -0.15 |
14.50 | 12.75 | 13.75 | 416,306 |
| 21 Apr 21 |
13.75000 -0.41 |
15.00 | 12.25 | 14.25 | 320,140 |
| 20 Apr 21 |
14.16000 -0.09 |
14.16 | 13.50 | 14.16 | 187,216 |
| 19 Apr 21 |
14.25000 +0.00 |
14.49 | 14.15 | 14.25 | 30,832 |
| 16 Apr 21 |
14.25000 -0.25 |
14.50 | 14.05 | 14.25 | 77,864 |
| 15 Apr 21 |
14.50000 +0.25 |
14.50 | 14.05 | 14.25 | 83,964 |
| 14 Apr 21 |
14.25000 +0.25 |
14.50 | 14.00 | 14.25 | 189,002 |
| 13 Apr 21 |
14.00000 -1.50 |
15.40 | 14.00 | 15.00 | 353,640 |
| 12 Apr 21 |
15.50000 -0.50 |
15.50 | 14.50 | 15.25 | 160,361 |
| 09 Apr 21 |
16.00000 +0.75 |
16.00 | 15.00 | 15.25 | 207,023 |
| 08 Apr 21 |
15.25000 +0.35 |
15.70 | 15.00 | 15.70 | 242,219 |
| 07 Apr 21 |
14.90000 -0.85 |
15.75 | 14.90 | 15.75 | 85,666 |
| 06 Apr 21 |
15.75000 +0.25 |
15.98 | 15.00 | 15.50 | 168,094 |
| 01 Apr 21 |
15.50000 +0.00 |
15.80 | 15.01 | 15.50 | 105,676 |
| 31 Mar 21 |
15.50000 -0.25 |
15.90 | 15.00 | 15.75 | 46,218 |
| 30 Mar 21 |
15.75000 -0.75 |
15.92 | 15.00 | 15.75 | 54,919 |
| 29 Mar 21 |
16.50000 +0.75 |
16.50 | 15.00 | 15.75 | 101,690 |
| 26 Mar 21 |
15.75000 +0.60 |
15.80 | 14.93 | 15.25 | 330,021 |
| 25 Mar 21 |
15.15000 -0.35 |
15.98 | 14.00 | 15.50 | 290,434 |
| 24 Mar 21 |
15.50000 -1.75 |
17.00 | 15.07 | 17.00 | 1,006,152 |
| 23 Mar 21 |
17.25000 +0.00 |
17.30 | 17.00 | 17.25 | 30,801 |
| 22 Mar 21 |
17.25000 -0.25 |
18.50 | 17.00 | 17.75 | 208,012 |
| 19 Mar 21 |
17.50000 -0.75 |
19.00 | 16.63 | 18.25 | 329,347 |
| 18 Mar 21 |
18.25000 +0.10 |
18.45 | 18.00 | 18.15 | 36,190 |
| 17 Mar 21 |
18.15000 +0.30 |
19.84 | 17.70 | 18.50 | 656,386 |
| 16 Mar 21 |
17.85000 +0.10 |
18.00 | 17.35 | 17.85 | 408,219 |
| 15 Mar 21 |
17.75000 +0.25 |
18.00 | 17.02 | 17.50 | 160,715 |
| 12 Mar 21 |
17.50000 +0.00 |
18.46 | 17.04 | 17.75 | 255,469 |
| 11 Mar 21 |
17.50000 +0.00 |
18.48 | 17.05 | 18.00 | 249,206 |
| 10 Mar 21 |
17.50000 -1.00 |
18.48 | 17.50 | 18.48 | 223,959 |
| 09 Mar 21 |
18.50000 +0.00 |
18.50 | 18.00 | 18.50 | 284,523 |
| 08 Mar 21 |
18.50000 -0.10 |
18.84 | 18.20 | 18.60 | 140,896 |
| 05 Mar 21 |
18.60000 +0.10 |
18.80 | 18.10 | 18.50 | 273,504 |
| 04 Mar 21 |
18.50000 +0.00 |
18.80 | 18.00 | 18.50 | 314,677 |
| 03 Mar 21 |
18.50000 -0.10 |
18.77 | 18.00 | 18.60 | 74,174 |
| 02 Mar 21 |
18.60000 -0.20 |
19.00 | 18.21 | 18.80 | 87,184 |
| 01 Mar 21 |
18.80000 -0.05 |
19.24 | 18.23 | 18.85 | 560,033 |
| 26 Feb 21 |
18.85000 -0.10 |
19.13 | 18.00 | 18.95 | 397,784 |
| 25 Feb 21 |
18.95000 -0.30 |
19.25 | 18.40 | 19.25 | 383,936 |
| 24 Feb 21 |
19.25000 +0.30 |
19.99 | 18.20 | 18.95 | 406,149 |
| 23 Feb 21 |
18.95000 -1.05 |
20.19 | 18.61 | 20.00 | 678,489 |
| 22 Feb 21 |
20.00000 -0.50 |
21.00 | 19.04 | 20.50 | 580,849 |
| 19 Feb 21 |
20.50000 +1.55 |
21.00 | 18.15 | 18.95 | 755,353 |
| 18 Feb 21 |
18.95000 -0.55 |
19.50 | 18.60 | 19.50 | 659,580 |
| 17 Feb 21 |
19.50000 +0.00 |
20.40 | 19.00 | 19.50 | 1,300,247 |
| 16 Feb 21 |
19.50000 +0.80 |
20.60 | 18.67 | 18.70 | 1,263,901 |
| 15 Feb 21 |
18.70000 -0.25 |
20.00 | 18.43 | 18.95 | 482,437 |
| 12 Feb 21 |
18.95000 -1.25 |
20.19 | 18.42 | 20.19 | 581,302 |
| 11 Feb 21 |
20.20000 +1.70 |
20.70 | 18.01 | 18.50 | 3,469,789 |
| 10 Feb 21 |
18.50000 +0.50 |
19.10 | 18.02 | 18.02 | 257,933 |
| 09 Feb 21 |
18.00000 -0.50 |
18.60 | 17.65 | 18.50 | 243,086 |
| 08 Feb 21 |
18.50000 +0.00 |
18.99 | 18.15 | 18.50 | 196,736 |
| 05 Feb 21 |
18.50000 +0.25 |
19.70 | 18.00 | 18.25 | 412,108 |
| 04 Feb 21 |
18.25000 -0.75 |
19.00 | 18.01 | 18.50 | 763,525 |
| 03 Feb 21 |
19.00000 +0.50 |
19.00 | 17.68 | 18.50 | 1,386,269 |
| 02 Feb 21 |
18.50000 +0.25 |
19.00 | 17.25 | 18.25 | 1,641,736 |
| 01 Feb 21 |
18.25000 +1.00 |
18.74 | 17.30 | 17.50 | 291,116 |
| 29 Jan 21 |
17.25000 -0.75 |
18.00 | 16.50 | 18.00 | 655,981 |
| 28 Jan 21 |
18.00000 -0.25 |
18.95 | 17.30 | 18.50 | 441,952 |
| 27 Jan 21 |
18.25000 -1.00 |
19.90 | 18.14 | 19.25 | 1,101,326 |
| 26 Jan 21 |
19.25000 -1.55 |
21.30 | 18.55 | 20.80 | 1,953,207 |
| 25 Jan 21 |
20.80000 +0.55 |
21.40 | 19.00 | 20.25 | 1,162,308 |
| 22 Jan 21 |
20.25000 +0.50 |
21.00 | 19.50 | 19.75 | 485,752 |
| 21 Jan 21 |
19.75000 +0.25 |
20.00 | 18.51 | 19.50 | 1,013,158 |
| 20 Jan 21 |
19.50000 -1.30 |
21.75 | 18.55 | 20.15 | 1,266,783 |
| 19 Jan 21 |
20.80000 +0.80 |
21.89 | 19.00 | 20.50 | 1,148,224 |
| 18 Jan 21 |
20.00000 +0.75 |
21.99 | 18.87 | 19.25 | 2,539,955 |
| 15 Jan 21 |
19.25000 +0.38 |
20.75 | 18.60 | 18.75 | 2,998,521 |
| 14 Jan 21 |
18.87500 -1.13 |
23.73 | 18.00 | 20.25 | 4,410,964 |
| 13 Jan 21 |
20.00000 +19.25 |
21.70 | 12.50 | 12.50 | 5,384,358 |
Capital Metals PLC
| Date | Close £ | High £ | Low £ | Open £ | Vol |
|---|---|---|---|---|---|
| 20 Oct 26 |
3.66000 -0.09 |
3.75 | 3.66 | 3.75 | 1,068,000 |
| 19 Oct 26 |
3.75000 -0.05 |
4.00 | 3.70 | 3.70 | 67,281 |
| 16 Oct 26 |
3.80000 +0.00 |
3.90 | 3.70 | 3.90 | 1,500,000 |
| 15 Oct 26 |
3.80000 +0.10 |
4.00 | 3.70 | 3.70 | 216,652 |
| 14 Oct 26 |
3.70000 +0.00 |
3.90 | 3.50 | 3.70 | 165,297 |
| 13 Oct 26 |
3.70000 +0.00 |
3.90 | 3.50 | 3.70 | 3,361,100 |
| 12 Oct 26 |
3.70000 +0.00 |
3.80 | 3.66 | 3.67 | 112,500 |
| 09 Oct 26 |
3.70000 +0.00 |
3.90 | 3.70 | 3.70 | 25,399 |
| 08 Oct 26 |
3.70000 -0.05 |
3.90 | 3.50 | 3.60 | 667,565 |
| 07 Oct 26 |
3.75000 +0.00 |
3.77 | 3.62 | 3.75 | 57,085 |
| 06 Oct 26 |
3.75000 +0.00 |
3.77 | 3.60 | 3.60 | 110,025 |
| 05 Oct 26 |
3.75000 +0.00 |
3.90 | 3.60 | 3.75 | 927 |
| 02 Oct 26 |
3.75000 +0.00 |
3.78 | 3.60 | 3.75 | 392,748 |
| 01 Oct 26 |
3.75000 +0.00 |
3.80 | 3.62 | 3.75 | 41,300 |
| 30 Sep 26 |
3.75000 +0.00 |
3.75 | 3.62 | 3.75 | 320,046 |
| 29 Sep 26 |
3.75000 +0.05 |
3.75 | 3.60 | 3.75 | 29,595 |
| 28 Sep 26 |
3.70000 +0.05 |
3.90 | 3.50 | 3.65 | 1,418,761 |
| 25 Sep 26 |
3.65000 +0.00 |
3.80 | 3.50 | 3.65 | 1,599 |
| 24 Sep 26 |
3.65000 -0.10 |
4.00 | 3.50 | 3.75 | 228 |
| 23 Sep 26 |
3.75000 +0.00 |
4.00 | 3.50 | 3.75 | 67,933 |
| 22 Sep 26 |
3.75000 +0.00 |
4.00 | 3.75 | 3.75 | 215 |
| 21 Sep 26 |
3.75000 +0.00 |
4.00 | 3.50 | 3.75 | 90,771 |
| 18 Sep 26 |
3.75000 +0.00 |
4.00 | 3.50 | 3.75 | 158,539 |
| 17 Sep 26 |
3.75000 +0.00 |
3.85 | 3.75 | 3.75 | 53,000 |
| 16 Sep 26 |
3.75000 +0.00 |
4.00 | 3.75 | 3.75 | 185,695 |
| 15 Sep 26 |
3.75000 +0.00 |
4.00 | 3.75 | 3.75 | 2,232 |
| 14 Sep 26 |
3.75000 -0.10 |
4.00 | 3.51 | 4.00 | 472,734 |
| 11 Sep 26 |
3.85000 +0.00 |
4.10 | 3.71 | 3.71 | 159,735 |
| 10 Sep 26 |
3.85000 -0.05 |
3.90 | 3.70 | 3.72 | 622,552 |
| 09 Sep 26 |
3.90000 +0.00 |
4.10 | 3.72 | 4.10 | 150,049 |
| 08 Sep 26 |
3.90000 -0.05 |
4.10 | 3.80 | 4.10 | 137,637 |
| 07 Sep 26 |
3.95000 +0.00 |
4.10 | 3.80 | 3.80 | 26,951 |
| 04 Sep 26 |
3.95000 +0.00 |
4.10 | 3.80 | 3.95 | 1,478 |
| 03 Sep 26 |
3.95000 +0.00 |
4.10 | 3.86 | 3.95 | 109,711 |
| 02 Sep 26 |
3.95000 +0.00 |
4.05 | 3.86 | 3.95 | 217,599 |
| 01 Sep 26 |
3.95000 +0.00 |
4.10 | 3.95 | 3.95 | 478,735 |
| 28 Aug 26 |
3.95000 -0.05 |
4.20 | 3.82 | 4.00 | 68,683 |
| 27 Aug 26 |
4.00000 +0.00 |
4.20 | 3.82 | 4.00 | 77,655 |
| 26 Aug 26 |
4.00000 -0.05 |
4.20 | 3.80 | 4.20 | 80,262 |
| 25 Aug 26 |
4.05000 +0.00 |
4.20 | 3.93 | 4.20 | 352,957 |
| 24 Aug 26 |
4.05000 -0.15 |
4.50 | 3.93 | 4.20 | 322,746 |
| 21 Aug 26 |
4.20000 +0.00 |
4.20 | 3.90 | 4.20 | 108 |
| 20 Aug 26 |
4.20000 +0.20 |
4.50 | 3.98 | 4.20 | 44,574 |
| 19 Aug 26 |
4.00000 +0.00 |
4.20 | 3.98 | 4.20 | 1,005,884 |
| 18 Aug 26 |
4.00000 -0.20 |
4.50 | 4.00 | 4.50 | 146,261 |
| 17 Aug 26 |
4.20000 +0.30 |
4.50 | 3.90 | 4.20 | 1,003,434 |
| 14 Aug 26 |
3.90000 -0.30 |
3.90 | 3.90 | 3.90 | 1,000 |
| 13 Aug 26 |
4.20000 +0.00 |
4.50 | 3.90 | 4.20 | 213,474 |
| 12 Aug 26 |
4.20000 +0.00 |
4.20 | 3.94 | 4.20 | 120,385 |
| 11 Aug 26 |
4.20000 +0.00 |
4.20 | 3.93 | 4.20 | 258,380 |
| 10 Aug 26 |
4.20000 +0.00 |
4.50 | 4.13 | 4.20 | 2,952 |
| 07 Aug 26 |
4.20000 +0.00 |
4.50 | 4.13 | 4.20 | 56,030 |
| 06 Aug 26 |
4.20000 +0.20 |
4.20 | 4.00 | 4.20 | 99,505 |
| 05 Aug 26 |
4.00000 -0.20 |
4.50 | 3.90 | 3.90 | 397,469 |
| 04 Aug 26 |
4.20000 +0.00 |
4.50 | 4.20 | 4.20 | 1,119 |
| 03 Aug 26 |
4.20000 -0.25 |
4.50 | 3.91 | 4.10 | 1,980,349 |
| 31 Jul 26 |
4.45000 +0.00 |
4.70 | 4.20 | 4.20 | 351,172 |
| 30 Jul 26 |
4.45000 +0.00 |
4.60 | 4.28 | 4.45 | 185,035 |
| 29 Jul 26 |
4.45000 -0.25 |
4.70 | 4.20 | 4.40 | 185,204 |
| 28 Jul 26 |
4.70000 +0.00 |
4.70 | 4.40 | 4.70 | 113,637 |
| 27 Jul 26 |
4.70000 -0.05 |
5.00 | 4.40 | 4.55 | 538,796 |
| 24 Jul 26 |
4.75000 +0.00 |
4.85 | 4.60 | 4.85 | 31,891 |
| 23 Jul 26 |
4.75000 +0.00 |
4.78 | 4.61 | 4.75 | 65,770 |
| 22 Jul 26 |
4.75000 +0.00 |
4.78 | 4.50 | 4.78 | 66,070 |
| 21 Jul 26 |
4.75000 +0.00 |
4.78 | 4.50 | 4.50 | 65,641 |
| 20 Jul 26 |
4.75000 +0.00 |
5.00 | 4.72 | 4.72 | 336,918 |
| 17 Jul 26 |
4.75000 +0.00 |
5.00 | 4.71 | 4.71 | 900,059 |
| 16 Jul 26 |
4.75000 +0.00 |
4.75 | 4.50 | 4.75 | 0 |
| 15 Jul 26 |
4.75000 +0.00 |
4.75 | 4.75 | 4.75 | 47,758 |
| 14 Jul 26 |
4.75000 +0.00 |
4.75 | 4.50 | 4.75 | 47,758 |
| 13 Jul 26 |
4.75000 +0.00 |
5.00 | 4.71 | 5.00 | 14,146 |
| 10 Jul 26 |
4.75000 +0.00 |
5.00 | 4.50 | 4.75 | 1,759 |
| 09 Jul 26 |
4.75000 +0.00 |
5.00 | 4.50 | 4.75 | 15,091 |
| 08 Jul 26 |
4.75000 +0.00 |
4.75 | 4.50 | 4.75 | 36,401 |
| 07 Jul 26 |
4.75000 +0.00 |
4.97 | 4.75 | 4.75 | 302,013 |
| 06 Jul 26 |
4.75000 -0.15 |
4.88 | 4.73 | 4.88 | 180,656 |
| 03 Jul 26 |
4.90000 +0.00 |
5.10 | 4.80 | 4.90 | 825,646 |
| 02 Jul 26 |
4.90000 +0.00 |
5.10 | 4.90 | 4.90 | 103 |
| 01 Jul 26 |
4.90000 +0.00 |
5.00 | 4.90 | 4.90 | 26,310 |
| 30 Jun 26 |
4.90000 +0.20 |
4.90 | 4.50 | 4.90 | 405,793 |
| 29 Jun 26 |
4.70000 -0.15 |
4.90 | 4.50 | 4.71 | 345,654 |
| 26 Jun 26 |
4.85000 -0.05 |
5.10 | 4.70 | 5.10 | 2,634 |
| 25 Jun 26 |
4.90000 +0.00 |
5.10 | 4.70 | 4.70 | 2,186 |
| 24 Jun 26 |
4.90000 +0.00 |
5.10 | 4.78 | 5.10 | 129,291 |
| 23 Jun 26 |
4.90000 +0.00 |
5.10 | 4.70 | 4.70 | 19,979 |
| 22 Jun 26 |
4.90000 +0.00 |
5.10 | 4.70 | 5.10 | 429 |
| 19 Jun 26 |
4.90000 +0.00 |
5.10 | 4.70 | 4.70 | 7,169 |
| 18 Jun 26 |
4.90000 +0.00 |
5.10 | 4.83 | 4.90 | 177,603 |
| 17 Jun 26 |
4.90000 +0.00 |
5.10 | 4.83 | 5.10 | 252,603 |
| 16 Jun 26 |
4.90000 +0.00 |
5.08 | 4.83 | 4.83 | 259,764 |
| 15 Jun 26 |
4.90000 +0.00 |
5.10 | 4.70 | 5.10 | 10,530 |
| 12 Jun 26 |
4.90000 +0.00 |
5.10 | 4.70 | 4.70 | 216,511 |
| 11 Jun 26 |
4.90000 +0.00 |
5.10 | 4.70 | 4.70 | 12,246 |
| 10 Jun 26 |
4.90000 -0.20 |
5.10 | 4.70 | 5.00 | 635,323 |
| 09 Jun 26 |
5.10000 +0.00 |
5.20 | 5.00 | 5.00 | 17,582 |
| 08 Jun 26 |
5.10000 +0.00 |
5.15 | 5.00 | 5.10 | 118,816 |
| 05 Jun 26 |
5.10000 -0.05 |
5.30 | 5.00 | 5.15 | 206,966 |
| 04 Jun 26 |
5.15000 -0.10 |
5.15 | 5.00 | 5.15 | 561,531 |
| 03 Jun 26 |
5.25000 +0.00 |
5.25 | 5.11 | 5.25 | 15,143 |
| 02 Jun 26 |
5.25000 +0.00 |
5.25 | 5.00 | 5.25 | 101,473 |
| 01 Jun 26 |
5.25000 +0.00 |
5.50 | 5.00 | 5.39 | 192,269 |
| 29 May 26 |
5.25000 +0.00 |
5.50 | 5.00 | 5.25 | 646,736 |
| 28 May 26 |
5.25000 +0.00 |
5.50 | 5.16 | 5.25 | 108,910 |
| 27 May 26 |
5.25000 +0.30 |
5.25 | 4.70 | 4.95 | 1,100,378 |
| 26 May 26 |
4.95000 -0.10 |
5.20 | 4.91 | 4.93 | 595,419 |
| 22 May 26 |
5.05000 +0.00 |
5.20 | 4.90 | 5.05 | 143,512 |
| 21 May 26 |
5.05000 +0.00 |
5.05 | 4.95 | 5.05 | 528,509 |
| 20 May 26 |
5.05000 -0.10 |
5.05 | 4.70 | 5.05 | 749,260 |
| 19 May 26 |
5.15000 +0.00 |
5.40 | 5.05 | 5.15 | 251,821 |
| 18 May 26 |
5.15000 +0.00 |
5.40 | 4.90 | 5.15 | 936,676 |
| 15 May 26 |
5.15000 +0.00 |
5.40 | 4.90 | 4.90 | 71,940 |
| 14 May 26 |
5.15000 +0.10 |
5.20 | 5.05 | 5.05 | 394,823 |
| 13 May 26 |
5.05000 +0.00 |
5.20 | 4.90 | 5.05 | 397,030 |
| 12 May 26 |
5.05000 +0.00 |
5.20 | 4.96 | 4.96 | 124,482 |
| 11 May 26 |
5.05000 +0.00 |
5.20 | 4.90 | 5.05 | 106,534 |
| 08 May 26 |
5.05000 +0.00 |
5.20 | 4.90 | 5.20 | 387,154 |
| 07 May 26 |
5.05000 +0.00 |
5.20 | 4.90 | 5.05 | 97,978 |
| 06 May 26 |
5.05000 +0.00 |
5.20 | 4.98 | 5.20 | 243,033 |
| 05 May 26 |
5.05000 +0.00 |
5.20 | 4.98 | 5.05 | 23,474 |
| 01 May 26 |
5.05000 +0.00 |
5.20 | 4.90 | 4.90 | 74,519 |
| 30 Apr 26 |
5.05000 +0.00 |
5.10 | 4.90 | 5.05 | 71,131 |
| 29 Apr 26 |
5.05000 +0.00 |
5.20 | 4.97 | 5.05 | 5,672 |
| 28 Apr 26 |
5.05000 +0.00 |
5.20 | 4.90 | 4.97 | 182,034 |
| 27 Apr 26 |
5.05000 +0.00 |
5.20 | 4.90 | 5.20 | 289,770 |
| 24 Apr 26 |
5.05000 -0.05 |
5.17 | 4.96 | 5.17 | 1,170,794 |
| 23 Apr 26 |
5.10000 +0.00 |
5.19 | 4.90 | 5.19 | 447,358 |
| 22 Apr 26 |
5.10000 +0.00 |
5.30 | 4.95 | 5.30 | 590,041 |
| 21 Apr 26 |
5.10000 +0.05 |
5.30 | 4.80 | 4.80 | 243,704 |
| 20 Apr 26 |
5.05000 +0.05 |
5.30 | 4.80 | 5.19 | 399,174 |
| 17 Apr 26 |
5.00000 +0.00 |
5.20 | 4.95 | 5.14 | 522,187 |
| 16 Apr 26 |
5.00000 +0.00 |
5.00 | 4.91 | 4.91 | 401,660 |
| 15 Apr 26 |
5.00000 +0.15 |
5.20 | 4.80 | 4.80 | 293,676 |
| 14 Apr 26 |
4.85000 -0.20 |
5.20 | 4.70 | 4.93 | 2,223,778 |
| 13 Apr 26 |
5.05000 +0.05 |
5.20 | 4.80 | 4.80 | 510,518 |
| 10 Apr 26 |
5.00000 +0.00 |
5.20 | 4.80 | 5.07 | 1,526,545 |
| 09 Apr 26 |
5.00000 +0.00 |
5.20 | 4.80 | 5.00 | 1,072,710 |
| 08 Apr 26 |
5.00000 +0.05 |
5.20 | 4.70 | 4.70 | 25,225 |
| 07 Apr 26 |
4.95000 +0.00 |
5.20 | 4.70 | 4.95 | 496,080 |
| 02 Apr 26 |
4.95000 +0.00 |
5.09 | 4.78 | 5.09 | 216,622 |
| 01 Apr 26 |
4.95000 +0.00 |
5.09 | 4.70 | 4.70 | 183,362 |
| 31 Mar 26 |
4.95000 +0.20 |
5.20 | 4.70 | 4.95 | 443,386 |
| 30 Mar 26 |
4.75000 +0.00 |
5.18 | 4.68 | 5.00 | 400,344 |
| 27 Mar 26 |
4.75000 +0.00 |
4.75 | 4.68 | 4.75 | 84,810 |
| 26 Mar 26 |
4.75000 +0.00 |
5.00 | 4.50 | 4.75 | 129,770 |
| 25 Mar 26 |
4.75000 +0.00 |
5.00 | 4.75 | 4.75 | 255,285 |
| 24 Mar 26 |
4.75000 -0.05 |
4.97 | 4.75 | 4.75 | 523 |
| 23 Mar 26 |
4.80000 +0.00 |
5.00 | 4.50 | 4.75 | 660,163 |
| 20 Mar 26 |
4.80000 -0.15 |
4.85 | 4.70 | 4.70 | 641,471 |
| 19 Mar 26 |
4.95000 +0.00 |
4.95 | 4.70 | 4.95 | 32,272 |
| 18 Mar 26 |
4.95000 +0.00 |
5.20 | 4.70 | 4.95 | 676,294 |
| 17 Mar 26 |
4.95000 +0.00 |
5.20 | 4.70 | 4.95 | 36,046 |
| 16 Mar 26 |
4.95000 -0.05 |
5.20 | 4.70 | 4.95 | 51,696 |
| 13 Mar 26 |
5.00000 +0.05 |
5.20 | 4.70 | 4.95 | 749,149 |
| 12 Mar 26 |
4.95000 -0.05 |
5.20 | 4.71 | 4.97 | 315,760 |
| 11 Mar 26 |
5.00000 +0.00 |
5.04 | 4.72 | 5.04 | 247,298 |
| 10 Mar 26 |
5.00000 +0.05 |
5.20 | 4.70 | 4.70 | 588,588 |
| 09 Mar 26 |
4.95000 +0.00 |
5.20 | 4.70 | 4.95 | 719,948 |
| 06 Mar 26 |
4.95000 +0.00 |
5.20 | 4.70 | 4.95 | 42,044 |
| 05 Mar 26 |
4.95000 +0.00 |
5.20 | 4.95 | 4.95 | 28,847 |
| 04 Mar 26 |
4.95000 +0.00 |
5.20 | 4.95 | 4.95 | 2,415 |
| 03 Mar 26 |
4.95000 -0.25 |
5.20 | 4.70 | 4.93 | 973,303 |
| 02 Mar 26 |
5.20000 +0.00 |
5.40 | 5.00 | 5.35 | 266,818 |
| 27 Feb 26 |
5.20000 +0.00 |
5.40 | 5.00 | 5.38 | 64,527 |
| 26 Feb 26 |
5.20000 +0.00 |
5.40 | 5.00 | 5.00 | 3,112,959 |
| 25 Feb 26 |
5.20000 +0.25 |
5.40 | 4.70 | 5.20 | 1,594,700 |
| 24 Feb 26 |
4.95000 +0.00 |
4.95 | 4.73 | 4.95 | 161,719 |
| 23 Feb 26 |
4.95000 +0.00 |
5.20 | 4.95 | 4.95 | 2,097 |
| 20 Feb 26 |
4.95000 +0.00 |
5.20 | 4.70 | 4.95 | 88,877 |
| 19 Feb 26 |
4.95000 +0.00 |
5.20 | 4.95 | 4.95 | 16,209 |
| 18 Feb 26 |
4.95000 +0.00 |
5.20 | 4.70 | 5.20 | 15,235 |
| 17 Feb 26 |
4.95000 -0.10 |
5.20 | 4.70 | 5.05 | 70,124 |
| 16 Feb 26 |
5.05000 +0.00 |
5.20 | 4.95 | 5.20 | 517,792 |
| 13 Feb 26 |
5.05000 -0.20 |
5.40 | 4.86 | 5.00 | 1,815,884 |
| 12 Feb 26 |
5.25000 +0.00 |
5.40 | 5.10 | 5.25 | 470,761 |
| 11 Feb 26 |
5.25000 +0.60 |
5.37 | 4.60 | 4.65 | 1,856,334 |
| 10 Feb 26 |
4.65000 +0.00 |
5.00 | 4.52 | 4.65 | 2,616,326 |
| 09 Feb 26 |
4.65000 +0.20 |
4.80 | 4.41 | 4.44 | 3,350,072 |
| 06 Feb 26 |
4.45000 -0.10 |
4.60 | 4.40 | 4.50 | 1,509,343 |
| 05 Feb 26 |
4.55000 +0.05 |
4.67 | 4.50 | 4.60 | 1,511,138 |
| 04 Feb 26 |
4.50000 -0.15 |
5.00 | 4.50 | 4.50 | 354,965 |
| 03 Feb 26 |
4.65000 -0.20 |
5.00 | 4.50 | 5.00 | 847,641 |
| 02 Feb 26 |
4.85000 -0.05 |
5.00 | 4.80 | 5.00 | 356,396 |
| 30 Jan 26 |
4.90000 +0.00 |
5.00 | 4.72 | 4.72 | 135,185 |
| 29 Jan 26 |
4.90000 -0.05 |
5.10 | 4.70 | 5.00 | 1,942,075 |
| 28 Jan 26 |
4.95000 +0.50 |
5.10 | 4.41 | 4.45 | 4,413,504 |
| 27 Jan 26 |
4.45000 -0.05 |
4.50 | 4.39 | 4.50 | 711,611 |
| 26 Jan 26 |
4.50000 +0.15 |
4.50 | 4.20 | 4.20 | 857,544 |
| 23 Jan 26 |
4.35000 +0.30 |
4.40 | 4.00 | 4.20 | 1,198,197 |
| 22 Jan 26 |
4.05000 +0.05 |
4.10 | 3.95 | 4.10 | 1,167,169 |
| 21 Jan 26 |
4.00000 +0.00 |
4.10 | 3.90 | 4.10 | 123,948 |
| 20 Jan 26 |
4.00000 +0.00 |
4.10 | 3.90 | 4.04 | 293,025 |
| 19 Jan 26 |
4.00000 +0.00 |
4.10 | 3.90 | 3.97 | 2,696,308 |
| 16 Jan 26 |
4.00000 +0.05 |
4.10 | 3.90 | 4.10 | 715,912 |
| 15 Jan 26 |
3.95000 -0.20 |
4.20 | 3.80 | 4.00 | 603,082 |
| 14 Jan 26 |
4.15000 -0.45 |
4.70 | 4.06 | 4.70 | 1,367,754 |
| 13 Jan 26 |
4.60000 +0.00 |
4.70 | 4.55 | 4.70 | 464,545 |
| 12 Jan 26 |
4.60000 +0.00 |
4.70 | 4.55 | 4.60 | 287,369 |
| 09 Jan 26 |
4.60000 +0.00 |
4.70 | 4.53 | 4.65 | 784,653 |
| 08 Jan 26 |
4.60000 +0.00 |
4.70 | 4.50 | 4.50 | 159,209 |
| 07 Jan 26 |
4.60000 +0.07 |
4.62 | 4.56 | 4.62 | 69,865 |
| 06 Jan 26 |
4.52500 -0.07 |
4.70 | 4.53 | 4.61 | 107,351 |
| 05 Jan 26 |
4.60000 +0.05 |
4.70 | 4.40 | 4.60 | 200,829 |
| 02 Jan 26 |
4.55000 +0.00 |
4.70 | 4.41 | 4.55 | 253,608 |
| 31 Dec 25 |
4.55000 +0.00 |
4.55 | 4.42 | 4.55 | 289,880 |
| 30 Dec 25 |
4.55000 +0.05 |
4.55 | 4.55 | 4.55 | 215,240 |
| 29 Dec 25 |
4.50000 +0.20 |
4.70 | 4.20 | 4.50 | 523,314 |
| 24 Dec 25 |
4.30000 +0.00 |
4.50 | 4.28 | 4.30 | 248,129 |
| 23 Dec 25 |
4.30000 +0.00 |
4.50 | 4.10 | 4.50 | 253,744 |
| 22 Dec 25 |
4.30000 +0.00 |
4.50 | 4.16 | 4.16 | 903,734 |
| 19 Dec 25 |
4.30000 -0.10 |
4.50 | 4.07 | 4.40 | 288,040 |
| 18 Dec 25 |
4.40000 +0.00 |
4.42 | 4.33 | 4.40 | 186,052 |
| 17 Dec 25 |
4.40000 +0.00 |
4.50 | 4.30 | 4.40 | 1,323,447 |
| 16 Dec 25 |
4.40000 +0.00 |
4.40 | 4.30 | 4.40 | 1,724 |
| 15 Dec 25 |
4.40000 -0.05 |
4.50 | 4.30 | 4.40 | 866,647 |
| 12 Dec 25 |
4.45000 +0.00 |
4.45 | 4.40 | 4.45 | 3,736 |
| 11 Dec 25 |
4.45000 +0.00 |
4.50 | 4.40 | 4.45 | 194,054 |
| 10 Dec 25 |
4.45000 +0.05 |
4.50 | 4.30 | 4.32 | 512,952 |
| 09 Dec 25 |
4.40000 +0.35 |
4.40 | 4.05 | 4.05 | 1,997,725 |
| 08 Dec 25 |
4.05000 -0.10 |
4.20 | 4.00 | 4.17 | 1,166,267 |
| 05 Dec 25 |
4.15000 -0.10 |
4.25 | 4.11 | 4.22 | 159,066 |
| 04 Dec 25 |
4.25000 +0.00 |
4.30 | 4.20 | 4.25 | 346,680 |
| 03 Dec 25 |
4.25000 -0.10 |
4.40 | 4.20 | 4.33 | 327,666 |
| 02 Dec 25 |
4.35000 +0.00 |
4.40 | 4.30 | 4.33 | 1,889,099 |
| 01 Dec 25 |
4.35000 -0.35 |
4.70 | 4.30 | 4.30 | 1,145,603 |
| 28 Nov 25 |
4.70000 -0.20 |
5.00 | 4.52 | 4.90 | 340,167 |
| 27 Nov 25 |
4.90000 -0.10 |
5.10 | 4.81 | 5.00 | 150,739 |
| 26 Nov 25 |
5.00000 +0.00 |
5.00 | 4.90 | 5.00 | 4,204 |
| 25 Nov 25 |
5.00000 -0.10 |
5.20 | 4.90 | 5.20 | 154,303 |
| 24 Nov 25 |
5.10000 -0.15 |
5.30 | 5.00 | 5.20 | 513,029 |
| 21 Nov 25 |
5.25000 +0.00 |
5.28 | 5.20 | 5.25 | 491,571 |
| 20 Nov 25 |
5.25000 -0.05 |
5.40 | 5.25 | 5.30 | 408,393 |
| 19 Nov 25 |
5.30000 -0.25 |
5.60 | 5.25 | 5.60 | 1,215,903 |
| 18 Nov 25 |
5.55000 -0.15 |
5.90 | 5.55 | 5.60 | 166,475 |
| 17 Nov 25 |
5.70000 +0.50 |
5.90 | 5.50 | 5.50 | 2,057,260 |
| 14 Nov 25 |
5.20000 +0.00 |
5.30 | 5.10 | 5.30 | 63,132 |
| 13 Nov 25 |
5.20000 -0.10 |
5.50 | 5.10 | 5.50 | 30,217 |
| 12 Nov 25 |
5.30000 -0.30 |
5.80 | 5.10 | 5.80 | 493,141 |
| 11 Nov 25 |
5.60000 -0.05 |
5.80 | 5.50 | 5.56 | 426,843 |
| 10 Nov 25 |
5.65000 +0.10 |
5.80 | 5.30 | 5.30 | 4,104,452 |
| 07 Nov 25 |
5.55000 +0.80 |
5.80 | 4.50 | 4.75 | 3,328,421 |
| 06 Nov 25 |
4.75000 +0.00 |
5.00 | 4.50 | 5.00 | 47,331 |
| 05 Nov 25 |
4.75000 -0.05 |
5.00 | 4.55 | 5.00 | 441,907 |
| 04 Nov 25 |
4.80000 +0.00 |
5.00 | 4.60 | 5.00 | 102,534 |
| 03 Nov 25 |
4.80000 +0.00 |
5.00 | 4.60 | 4.88 | 142,854 |
| 31 Oct 25 |
4.80000 +0.00 |
5.00 | 4.63 | 4.80 | 293,619 |
| 30 Oct 25 |
4.80000 +0.00 |
4.80 | 4.68 | 4.80 | 58,200 |
| 29 Oct 25 |
4.80000 +0.00 |
5.00 | 4.60 | 4.80 | 48,807 |
| 28 Oct 25 |
4.80000 +0.70 |
4.90 | 4.00 | 4.00 | 1,956,364 |
| 27 Oct 25 |
4.10000 +0.00 |
4.20 | 4.00 | 4.03 | 208,377 |
| 24 Oct 25 |
4.10000 +0.00 |
4.20 | 4.00 | 4.20 | 118,408 |
| 23 Oct 25 |
4.10000 -0.65 |
5.00 | 4.00 | 5.00 | 3,312,347 |
| 22 Oct 25 |
4.75000 -0.10 |
5.00 | 4.50 | 4.85 | 414,144 |
| 21 Oct 25 |
4.85000 +0.10 |
5.00 | 4.70 | 4.70 | 117,094 |
| 20 Oct 25 |
4.75000 +0.00 |
4.80 | 4.70 | 4.80 | 263,344 |
| 17 Oct 25 |
4.75000 -0.10 |
5.00 | 4.75 | 4.85 | 832,301 |
| 16 Oct 25 |
4.85000 -0.20 |
5.20 | 4.85 | 5.05 | 1,468,305 |
| 15 Oct 25 |
5.05000 +0.10 |
5.20 | 4.80 | 4.90 | 772,269 |
| 14 Oct 25 |
4.95000 +0.15 |
5.09 | 4.58 | 4.81 | 2,048,327 |
| 13 Oct 25 |
4.80000 +0.10 |
4.90 | 4.50 | 4.70 | 541,568 |
| 10 Oct 25 |
4.70000 +0.05 |
4.90 | 4.50 | 4.50 | 509,444 |
| 09 Oct 25 |
4.65000 +0.05 |
4.80 | 4.60 | 4.70 | 484,561 |
| 08 Oct 25 |
4.60000 +0.10 |
4.70 | 4.30 | 4.41 | 161,995 |
| 07 Oct 25 |
4.50000 +0.15 |
4.70 | 4.30 | 4.47 | 201,862 |
| 06 Oct 25 |
4.35000 -0.15 |
4.70 | 4.10 | 4.70 | 493,529 |
| 03 Oct 25 |
4.50000 +0.25 |
4.50 | 4.06 | 4.25 | 382,303 |
| 02 Oct 25 |
4.25000 +0.00 |
4.50 | 4.00 | 4.25 | 202,217 |
| 01 Oct 25 |
4.25000 +0.00 |
4.60 | 4.00 | 4.25 | 361,996 |
| 30 Sep 25 |
4.25000 +0.00 |
4.50 | 4.00 | 4.00 | 84,871 |
| 29 Sep 25 |
4.25000 -0.03 |
4.50 | 4.00 | 4.13 | 802,033 |
| 26 Sep 25 |
4.28000 +0.13 |
4.30 | 4.00 | 4.22 | 121,234 |
| 25 Sep 25 |
4.15000 -0.20 |
4.60 | 4.10 | 4.50 | 2,167,545 |
| 24 Sep 25 |
4.35000 +0.40 |
4.60 | 3.70 | 3.70 | 4,878,835 |
| 23 Sep 25 |
3.95000 +0.20 |
4.20 | 3.70 | 3.90 | 5,653,012 |
| 22 Sep 25 |
3.75000 +0.05 |
4.00 | 3.50 | 3.90 | 391,926 |
| 19 Sep 25 |
3.70000 -0.18 |
3.90 | 3.51 | 3.90 | 2,320,070 |
| 18 Sep 25 |
3.88000 +0.28 |
3.90 | 3.30 | 3.83 | 540,728 |
| 17 Sep 25 |
3.60000 +0.00 |
3.90 | 3.38 | 3.90 | 671,066 |
| 16 Sep 25 |
3.60000 +0.00 |
3.90 | 3.37 | 3.90 | 73,672 |
| 15 Sep 25 |
3.60000 +0.20 |
3.90 | 3.30 | 3.69 | 269,501 |
| 12 Sep 25 |
3.40000 +0.05 |
3.50 | 3.30 | 3.40 | 32,135 |
| 11 Sep 25 |
3.35000 -0.10 |
3.50 | 3.35 | 3.45 | 404,310 |
| 10 Sep 25 |
3.45000 -0.15 |
3.70 | 3.42 | 3.60 | 522,590 |
| 09 Sep 25 |
3.60000 -0.10 |
3.90 | 3.60 | 3.70 | 15,111 |
| 08 Sep 25 |
3.70000 +0.00 |
3.90 | 3.51 | 3.70 | 926,447 |
| 05 Sep 25 |
3.70000 +0.00 |
3.90 | 3.52 | 3.80 | 614,299 |
| 04 Sep 25 |
3.70000 +0.55 |
3.88 | 3.00 | 3.15 | 3,880,299 |
| 03 Sep 25 |
3.15000 +0.00 |
3.30 | 2.94 | 3.30 | 695,819 |
| 02 Sep 25 |
3.15000 +0.05 |
3.30 | 3.00 | 3.20 | 1,752,697 |
| 01 Sep 25 |
3.10000 +0.00 |
3.20 | 3.00 | 3.00 | 301,294 |
| 29 Aug 25 |
3.10000 +0.00 |
3.20 | 3.00 | 3.06 | 90,198 |
| 28 Aug 25 |
3.10000 +0.00 |
3.20 | 3.06 | 3.10 | 4,241 |
| 27 Aug 25 |
3.10000 +0.05 |
3.20 | 2.90 | 2.90 | 761,731 |
| 26 Aug 25 |
3.05000 +0.00 |
3.20 | 2.88 | 3.03 | 490,331 |
| 22 Aug 25 |
3.05000 +0.00 |
3.20 | 2.90 | 3.10 | 1,486,974 |
| 21 Aug 25 |
3.05000 -0.21 |
3.20 | 2.90 | 3.05 | 585,620 |
| 20 Aug 25 |
3.26000 +0.26 |
3.26 | 2.97 | 3.00 | 261,582 |
| 19 Aug 25 |
3.00000 +0.00 |
3.20 | 2.80 | 3.00 | 1,184,788 |
| 18 Aug 25 |
3.00000 +0.00 |
3.07 | 2.90 | 3.00 | 150,298 |
| 15 Aug 25 |
3.00000 -0.05 |
3.30 | 2.93 | 3.05 | 80,217 |
| 14 Aug 25 |
3.05000 +0.00 |
3.30 | 2.93 | 3.05 | 123,403 |
| 13 Aug 25 |
3.05000 +0.00 |
3.30 | 3.05 | 3.05 | 3,578 |
| 12 Aug 25 |
3.05000 +0.00 |
3.10 | 2.80 | 3.05 | 45,576 |
| 11 Aug 25 |
3.05000 +0.05 |
3.30 | 2.70 | 3.00 | 144,329 |
| 08 Aug 25 |
3.00000 +0.00 |
3.16 | 3.00 | 3.00 | 76,604 |
| 07 Aug 25 |
3.00000 +0.00 |
3.30 | 2.70 | 3.14 | 65,097 |
| 06 Aug 25 |
3.00000 +0.00 |
3.30 | 2.89 | 2.89 | 73,471 |
| 05 Aug 25 |
3.00000 -0.30 |
3.30 | 2.70 | 3.05 | 329,398 |
| 04 Aug 25 |
3.30000 +0.20 |
3.30 | 2.80 | 2.82 | 153,834 |
| 01 Aug 25 |
3.10000 +0.10 |
3.40 | 2.84 | 3.10 | 81,182 |
| 31 Jul 25 |
3.00000 +0.20 |
3.19 | 2.84 | 3.10 | 270,192 |
| 30 Jul 25 |
2.80000 -0.30 |
3.00 | 2.80 | 2.80 | 53,884 |
| 29 Jul 25 |
3.10000 +0.00 |
3.40 | 2.80 | 2.95 | 209,068 |
| 28 Jul 25 |
3.10000 +0.05 |
3.40 | 2.94 | 3.37 | 117,187 |
| 25 Jul 25 |
3.05000 +0.00 |
3.05 | 2.93 | 3.05 | 36,000 |
| 24 Jul 25 |
3.05000 +0.00 |
3.30 | 2.80 | 2.80 | 4,746 |
| 23 Jul 25 |
3.05000 +0.00 |
3.20 | 2.93 | 3.05 | 186,268 |
| 22 Jul 25 |
3.05000 +0.11 |
3.30 | 2.80 | 3.05 | 639,865 |
| 21 Jul 25 |
2.94000 -0.11 |
3.30 | 2.80 | 3.30 | 268,526 |
| 18 Jul 25 |
3.05000 +0.00 |
3.30 | 2.80 | 3.13 | 373,565 |
| 17 Jul 25 |
3.05000 -0.21 |
3.30 | 2.80 | 3.00 | 302,408 |
| 16 Jul 25 |
3.26000 +0.51 |
3.30 | 2.60 | 2.60 | 2,002,836 |
| 15 Jul 25 |
2.75000 +0.00 |
2.90 | 2.60 | 2.75 | 100,330 |
| 14 Jul 25 |
2.75000 +0.00 |
2.90 | 2.60 | 2.90 | 100,557 |
| 11 Jul 25 |
2.75000 +0.05 |
2.90 | 2.50 | 2.50 | 1,206,438 |
| 10 Jul 25 |
2.70000 +0.05 |
2.80 | 2.61 | 2.65 | 778,499 |
| 09 Jul 25 |
2.65000 +0.00 |
2.78 | 2.55 | 2.55 | 279,668 |
| 08 Jul 25 |
2.65000 -0.10 |
2.90 | 2.50 | 2.62 | 1,218,440 |
| 07 Jul 25 |
2.75000 +0.00 |
2.85 | 2.60 | 2.85 | 24,895 |
| 04 Jul 25 |
2.75000 +0.00 |
2.89 | 2.60 | 2.75 | 48,027 |
| 03 Jul 25 |
2.75000 -0.25 |
2.96 | 2.62 | 2.85 | 161,389 |
| 02 Jul 25 |
3.00000 +0.15 |
3.00 | 2.72 | 2.92 | 192,956 |
| 01 Jul 25 |
2.85000 -0.05 |
2.85 | 2.71 | 2.85 | 114,535 |
| 30 Jun 25 |
2.90000 +0.00 |
2.90 | 2.80 | 2.90 | 23 |
| 27 Jun 25 |
2.90000 +0.00 |
3.00 | 2.80 | 2.81 | 392,568 |
| 26 Jun 25 |
2.90000 +0.09 |
3.00 | 2.80 | 3.00 | 5,415 |
| 25 Jun 25 |
2.81000 -0.09 |
3.06 | 2.81 | 2.82 | 183,105 |
| 24 Jun 25 |
2.90000 -0.15 |
3.30 | 2.80 | 3.05 | 212,305 |
| 23 Jun 25 |
3.05000 +0.00 |
3.30 | 2.83 | 3.12 | 475,989 |
| 20 Jun 25 |
3.05000 -0.25 |
3.15 | 2.86 | 3.05 | 135,766 |
| 19 Jun 25 |
3.30000 +0.25 |
3.34 | 2.85 | 3.05 | 76,406 |
| 18 Jun 25 |
3.05000 +0.00 |
3.17 | 3.05 | 3.05 | 131,256 |
| 17 Jun 25 |
3.05000 +0.00 |
3.15 | 3.05 | 3.05 | 75,505 |
| 16 Jun 25 |
3.05000 -0.10 |
3.30 | 2.80 | 3.00 | 119,766 |
| 13 Jun 25 |
3.15000 -0.15 |
3.47 | 3.03 | 3.15 | 1,376,575 |
| 12 Jun 25 |
3.30000 +0.00 |
3.50 | 3.10 | 3.47 | 16,325 |
| 11 Jun 25 |
3.30000 +0.40 |
3.50 | 2.80 | 2.95 | 899,006 |
| 10 Jun 25 |
2.90000 +0.00 |
2.90 | 2.80 | 2.90 | 4,701,196 |
| 09 Jun 25 |
2.90000 +0.00 |
2.95 | 2.81 | 2.81 | 176,710 |
| 06 Jun 25 |
2.90000 -0.10 |
3.10 | 2.80 | 3.10 | 798,015 |
| 05 Jun 25 |
3.00000 +0.05 |
3.00 | 2.80 | 2.95 | 282,309 |
| 04 Jun 25 |
2.95000 +0.00 |
3.10 | 2.83 | 2.85 | 791,327 |
| 03 Jun 25 |
2.95000 +0.10 |
3.10 | 2.85 | 2.85 | 131,719 |
| 02 Jun 25 |
2.85000 +0.00 |
3.10 | 2.83 | 2.95 | 1,157,581 |
| 30 May 25 |
2.85000 +0.00 |
2.90 | 2.80 | 2.85 | 229,183 |
| 29 May 25 |
2.85000 +0.10 |
3.10 | 2.66 | 2.70 | 1,184,829 |
| 28 May 25 |
2.75000 -0.09 |
2.90 | 2.75 | 2.75 | 167,858 |
| 27 May 25 |
2.84000 +0.14 |
2.90 | 2.73 | 2.90 | 275,263 |
| 23 May 25 |
2.70000 +0.00 |
2.74 | 2.62 | 2.70 | 42,331 |
| 22 May 25 |
2.70000 +0.00 |
2.90 | 2.70 | 2.70 | 2,882 |
| 21 May 25 |
2.70000 +0.00 |
2.70 | 2.62 | 2.70 | 60,000 |
| 20 May 25 |
2.70000 +0.00 |
2.90 | 2.70 | 2.70 | 5 |
| 19 May 25 |
2.70000 +0.00 |
2.70 | 2.62 | 2.70 | 132,040 |
| 16 May 25 |
2.70000 +0.00 |
2.70 | 2.62 | 2.70 | 12,054 |
| 15 May 25 |
2.70000 +0.00 |
2.90 | 2.50 | 2.70 | 247,406 |
| 14 May 25 |
2.70000 +0.00 |
2.90 | 2.50 | 2.70 | 617 |
| 13 May 25 |
2.70000 +0.00 |
2.86 | 2.50 | 2.70 | 166,713 |
| 12 May 25 |
2.70000 +0.00 |
2.86 | 2.56 | 2.70 | 352,578 |
| 09 May 25 |
2.70000 +0.05 |
2.75 | 2.55 | 2.65 | 61,987 |
| 08 May 25 |
2.65000 +0.00 |
2.90 | 2.65 | 2.65 | 3,950 |
| 07 May 25 |
2.65000 +0.00 |
2.65 | 2.46 | 2.65 | 111,500 |
| 06 May 25 |
2.65000 -0.01 |
2.90 | 2.40 | 2.90 | 40,135 |
| 02 May 25 |
2.66000 +0.01 |
2.90 | 2.40 | 2.90 | 1,283,629 |
| 01 May 25 |
2.65000 +0.00 |
2.90 | 2.40 | 2.40 | 6,551 |
| 30 Apr 25 |
2.65000 -0.05 |
2.75 | 2.44 | 2.44 | 100,000 |
| 29 Apr 25 |
2.70000 +0.05 |
2.90 | 2.42 | 2.90 | 604,227 |
| 28 Apr 25 |
2.65000 -0.05 |
2.90 | 2.40 | 2.64 | 164,297 |
| 25 Apr 25 |
2.70000 +0.00 |
2.90 | 2.70 | 2.90 | 19,232 |
| 24 Apr 25 |
2.70000 +0.00 |
2.90 | 2.70 | 2.90 | 17,350 |
| 23 Apr 25 |
2.70000 +0.00 |
2.90 | 2.64 | 2.70 | 203,903 |
| 22 Apr 25 |
2.70000 +0.00 |
2.90 | 2.50 | 2.90 | 356,659 |
| 17 Apr 25 |
2.70000 +0.00 |
2.90 | 2.54 | 2.70 | 72,109 |
| 16 Apr 25 |
2.70000 +0.00 |
2.90 | 2.54 | 2.70 | 72,109 |
| 15 Apr 25 |
2.70000 +0.00 |
2.70 | 2.54 | 2.70 | 10,000 |
| 14 Apr 25 |
2.70000 +0.00 |
2.90 | 2.70 | 2.70 | 22,000 |
| 11 Apr 25 |
2.70000 +0.00 |
2.90 | 2.52 | 2.54 | 142,384 |
| 10 Apr 25 |
2.70000 +0.00 |
2.90 | 2.50 | 2.50 | 144,578 |
| 09 Apr 25 |
2.70000 +0.00 |
2.90 | 2.50 | 2.72 | 570,597 |
| 08 Apr 25 |
2.70000 +0.18 |
2.90 | 2.62 | 2.90 | 38,081 |
| 07 Apr 25 |
2.52400 -0.18 |
2.90 | 2.50 | 2.65 | 290,243 |
| 04 Apr 25 |
2.70000 +0.00 |
2.70 | 2.50 | 2.65 | 1,087,348 |
| 03 Apr 25 |
2.70000 -0.05 |
2.90 | 2.50 | 2.80 | 692,355 |
| 02 Apr 25 |
2.75000 +0.00 |
2.90 | 2.73 | 2.90 | 159,176 |
| 01 Apr 25 |
2.75000 -0.10 |
2.90 | 2.71 | 2.85 | 441,534 |
| 31 Mar 25 |
2.85000 +0.10 |
2.90 | 2.62 | 2.88 | 467,389 |
| 28 Mar 25 |
2.75000 +0.10 |
2.80 | 2.66 | 2.66 | 943,344 |
| 27 Mar 25 |
2.65000 +0.05 |
2.80 | 2.63 | 2.65 | 234,298 |
| 26 Mar 25 |
2.60000 +0.10 |
2.74 | 2.50 | 2.53 | 1,523,153 |
| 25 Mar 25 |
2.50000 +0.00 |
2.60 | 2.40 | 2.40 | 1,501,797 |
| 24 Mar 25 |
2.50000 +0.35 |
2.60 | 2.17 | 2.29 | 3,458,875 |
| 21 Mar 25 |
2.15000 +0.00 |
2.30 | 2.00 | 2.30 | 957,315 |
| 20 Mar 25 |
2.15000 +0.15 |
2.30 | 1.80 | 2.20 | 1,462,665 |
| 19 Mar 25 |
2.00000 +0.00 |
2.00 | 1.91 | 1.92 | 637,796 |
| 18 Mar 25 |
2.00000 +0.30 |
2.06 | 1.60 | 1.72 | 1,629,704 |
| 17 Mar 25 |
1.70000 +0.05 |
1.80 | 1.50 | 1.50 | 405,662 |
| 14 Mar 25 |
1.65000 +0.00 |
1.79 | 1.62 | 1.65 | 889,388 |
| 13 Mar 25 |
1.65000 +0.00 |
1.70 | 1.65 | 1.65 | 123,529 |
| 12 Mar 25 |
1.65000 +0.00 |
1.70 | 1.65 | 1.65 | 123,529 |
| 11 Mar 25 |
1.65000 +0.00 |
1.72 | 1.58 | 1.58 | 41,432 |
| 10 Mar 25 |
1.65000 +0.00 |
1.65 | 1.62 | 1.65 | 45,000 |
| 07 Mar 25 |
1.65000 +0.00 |
1.80 | 1.50 | 1.50 | 316,682 |
| 06 Mar 25 |
1.65000 +0.05 |
1.80 | 1.40 | 1.80 | 665,095 |
| 05 Mar 25 |
1.60000 +0.00 |
1.80 | 1.40 | 1.60 | 750,605 |
| 04 Mar 25 |
1.60000 +0.05 |
1.60 | 1.51 | 1.58 | 576,802 |
| 03 Mar 25 |
1.55000 +0.00 |
1.70 | 1.48 | 1.70 | 76,651 |
| 28 Feb 25 |
1.55000 +0.00 |
1.68 | 1.53 | 1.55 | 422,406 |
| 27 Feb 25 |
1.55000 +0.00 |
1.68 | 1.53 | 1.55 | 422,406 |
| 26 Feb 25 |
1.55000 -0.05 |
1.68 | 1.53 | 1.60 | 422,406 |
| 25 Feb 25 |
1.60000 +0.00 |
1.70 | 1.59 | 1.60 | 347,473 |
| 24 Feb 25 |
1.60000 +0.00 |
1.60 | 1.56 | 1.60 | 307,692 |
| 21 Feb 25 |
1.60000 +0.05 |
1.60 | 1.55 | 1.55 | 350,000 |
| 20 Feb 25 |
1.55000 +0.00 |
1.59 | 1.45 | 1.59 | 348,412 |
| 19 Feb 25 |
1.55000 +0.05 |
1.60 | 1.43 | 1.43 | 418,503 |
| 18 Feb 25 |
1.50000 +0.00 |
1.60 | 1.43 | 1.60 | 16,312 |
| 17 Feb 25 |
1.50000 +0.00 |
1.60 | 1.40 | 1.60 | 252,093 |
| 14 Feb 25 |
1.50000 +0.05 |
1.50 | 1.42 | 1.45 | 374,413 |
| 13 Feb 25 |
1.45000 -0.05 |
1.60 | 1.40 | 1.50 | 424,866 |
| 12 Feb 25 |
1.50000 +0.00 |
1.60 | 1.40 | 1.54 | 26,014 |
| 11 Feb 25 |
1.50000 +0.00 |
1.52 | 1.50 | 1.50 | 32,128 |
| 10 Feb 25 |
1.50000 +0.00 |
1.60 | 1.44 | 1.44 | 10,012 |
| 07 Feb 25 |
1.50000 +0.05 |
1.53 | 1.43 | 1.45 | 340,000 |
| 06 Feb 25 |
1.45000 -0.10 |
1.60 | 1.32 | 1.55 | 661,264 |
| 05 Feb 25 |
1.55000 -0.10 |
1.55 | 1.50 | 1.55 | 487,903 |
| 04 Feb 25 |
1.65000 +0.10 |
1.65 | 1.52 | 1.55 | 249,553 |
| 03 Feb 25 |
1.55000 +0.00 |
1.58 | 1.50 | 1.58 | 169,860 |
| 31 Jan 25 |
1.55000 +0.00 |
1.62 | 1.50 | 1.55 | 308,125 |
| 30 Jan 25 |
1.55000 +0.00 |
1.62 | 1.50 | 1.55 | 308,125 |
| 29 Jan 25 |
1.55000 -0.05 |
1.62 | 1.50 | 1.60 | 308,125 |
| 28 Jan 25 |
1.60000 +0.00 |
1.60 | 1.57 | 1.60 | 150,000 |
| 27 Jan 25 |
1.60000 -0.07 |
1.61 | 1.51 | 1.61 | 691,446 |
| 24 Jan 25 |
1.67500 +0.02 |
1.67 | 1.67 | 1.67 | 149,461 |
| 23 Jan 25 |
1.65000 +0.00 |
1.70 | 1.60 | 1.65 | 800,686 |
| 22 Jan 25 |
1.65000 +0.00 |
1.70 | 1.60 | 1.68 | 337,143 |
| 21 Jan 25 |
1.65000 -0.10 |
1.90 | 1.60 | 1.90 | 2,530,326 |
| 20 Jan 25 |
1.75000 +0.00 |
1.75 | 1.74 | 1.75 | 10,000 |
| 17 Jan 25 |
1.75000 +0.05 |
1.80 | 1.75 | 1.75 | 584,283 |
| 16 Jan 25 |
1.70000 +0.00 |
1.80 | 1.60 | 1.70 | 32,807 |
| 15 Jan 25 |
1.70000 +0.00 |
1.70 | 1.67 | 1.70 | 55,157 |
| 14 Jan 25 |
1.70000 +0.00 |
1.79 | 1.70 | 1.70 | 58,761 |
| 13 Jan 25 |
1.70000 +0.00 |
1.70 | 1.66 | 1.70 | 2,850 |
| 10 Jan 25 |
1.70000 +0.00 |
1.70 | 1.64 | 1.70 | 8,445 |
| 09 Jan 25 |
1.70000 +0.00 |
1.79 | 1.70 | 1.70 | 94,262 |
| 08 Jan 25 |
1.70000 +0.00 |
1.80 | 1.64 | 1.70 | 233,415 |
| 07 Jan 25 |
1.70000 +0.00 |
1.80 | 1.70 | 1.70 | 8,287 |
| 06 Jan 25 |
1.70000 +0.00 |
1.80 | 1.66 | 1.70 | 107,857 |
| 03 Jan 25 |
1.70000 +0.00 |
1.79 | 1.63 | 1.70 | 176,176 |
| 02 Jan 25 |
1.70000 +0.00 |
1.79 | 1.63 | 1.70 | 176,176 |
| 31 Dec 24 |
1.70000 +0.00 |
1.80 | 1.70 | 1.70 | 28,349 |
| 30 Dec 24 |
1.70000 -0.10 |
1.90 | 1.70 | 1.90 | 228,263 |
| 27 Dec 24 |
1.80000 +0.00 |
1.84 | 1.73 | 1.80 | 34,329 |
| 24 Dec 24 |
1.80000 +0.00 |
1.90 | 1.80 | 1.80 | 2,568 |
| 23 Dec 24 |
1.80000 +0.00 |
1.80 | 1.73 | 1.80 | 29,133 |
| 20 Dec 24 |
1.80000 +0.00 |
1.80 | 1.70 | 1.80 | 26,439 |
| 19 Dec 24 |
1.80000 +0.00 |
1.85 | 1.80 | 1.80 | 61,853 |
| 18 Dec 24 |
1.80000 +0.00 |
1.90 | 1.80 | 1.80 | 263 |
| 17 Dec 24 |
1.80000 -0.10 |
2.00 | 1.70 | 1.89 | 405,122 |
| 16 Dec 24 |
1.90000 +0.00 |
2.00 | 1.80 | 1.91 | 135,480 |
| 13 Dec 24 |
1.90000 +0.00 |
1.92 | 1.81 | 1.92 | 415,400 |
| 12 Dec 24 |
1.90000 +0.00 |
2.00 | 1.80 | 1.80 | 353,303 |
| 11 Dec 24 |
1.90000 +0.00 |
2.00 | 1.82 | 1.82 | 33,520 |
| 10 Dec 24 |
1.90000 +0.00 |
2.00 | 1.82 | 1.93 | 478,638 |
| 09 Dec 24 |
1.90000 +0.00 |
2.00 | 1.82 | 1.89 | 476,753 |
| 06 Dec 24 |
1.90000 -0.20 |
2.20 | 1.82 | 2.12 | 1,703,389 |
| 05 Dec 24 |
2.10000 +0.00 |
2.27 | 2.00 | 2.18 | 645,857 |
| 04 Dec 24 |
2.10000 +0.35 |
2.20 | 1.70 | 1.84 | 3,019,628 |
| 03 Dec 24 |
1.75000 -0.10 |
2.00 | 1.60 | 1.85 | 1,730,385 |
| 02 Dec 24 |
1.85000 +0.25 |
2.40 | 1.78 | 1.85 | 4,260,969 |
| 29 Nov 24 |
1.60000 +0.00 |
1.63 | 1.52 | 1.60 | 78,703 |
| 28 Nov 24 |
1.60000 +0.00 |
1.60 | 1.50 | 1.60 | 1,131 |
| 27 Nov 24 |
1.60000 +0.00 |
1.60 | 1.51 | 1.60 | 2,051 |
| 26 Nov 24 |
1.60000 +0.00 |
1.64 | 1.52 | 1.61 | 303,173 |
| 25 Nov 24 |
1.60000 +0.00 |
1.70 | 1.52 | 1.60 | 832,927 |
| 22 Nov 24 |
1.60000 -0.05 |
1.63 | 1.60 | 1.63 | 580,946 |
| 21 Nov 24 |
1.65000 +0.00 |
1.66 | 1.61 | 1.65 | 328,588 |
| 20 Nov 24 |
1.65000 +0.00 |
1.65 | 1.61 | 1.65 | 100,000 |
| 19 Nov 24 |
1.65000 +0.00 |
1.70 | 1.60 | 1.67 | 207,955 |
| 18 Nov 24 |
1.65000 +0.00 |
1.65 | 1.62 | 1.65 | 60,000 |
| 15 Nov 24 |
1.65000 +0.00 |
1.70 | 1.60 | 1.65 | 866,208 |
| 14 Nov 24 |
1.65000 +0.05 |
1.70 | 1.60 | 1.67 | 867,036 |
| 13 Nov 24 |
1.59500 +0.14 |
1.83 | 1.40 | 1.47 | 2,366,798 |
| 12 Nov 24 |
1.45000 -0.05 |
1.50 | 1.43 | 1.43 | 751,694 |
| 11 Nov 24 |
1.50000 -0.10 |
1.64 | 1.40 | 1.51 | 1,833,416 |
| 08 Nov 24 |
1.60000 -0.10 |
1.80 | 1.52 | 1.70 | 490,232 |
| 07 Nov 24 |
1.70000 -0.05 |
1.76 | 1.70 | 1.75 | 217,701 |
| 06 Nov 24 |
1.75000 +0.00 |
1.79 | 1.70 | 1.76 | 17,194 |
| 05 Nov 24 |
1.75000 -0.10 |
2.00 | 1.67 | 1.89 | 857,788 |
| 04 Nov 24 |
1.85000 -0.05 |
1.90 | 1.80 | 1.90 | 163,647 |
| 01 Nov 24 |
1.90000 +0.00 |
1.93 | 1.80 | 1.90 | 627,630 |
| 31 Oct 24 |
1.90000 +0.00 |
1.93 | 1.80 | 1.81 | 627,630 |
| 30 Oct 24 |
1.90000 -0.10 |
2.00 | 1.82 | 2.00 | 751,651 |
| 29 Oct 24 |
2.00000 +0.00 |
2.10 | 1.93 | 2.04 | 124,916 |
| 28 Oct 24 |
2.00000 -0.05 |
2.05 | 1.90 | 2.05 | 261,157 |
| 25 Oct 24 |
2.05000 +0.00 |
2.14 | 1.92 | 2.14 | 860,600 |
| 24 Oct 24 |
2.05000 +0.00 |
2.05 | 2.05 | 2.05 | 0 |
| 23 Oct 24 |
2.05000 +0.00 |
2.05 | 2.05 | 2.05 | 65,073 |
| 22 Oct 24 |
2.05000 +0.00 |
2.05 | 2.05 | 2.05 | 65,073 |
| 21 Oct 24 |
2.05000 +0.00 |
2.20 | 1.90 | 1.99 | 56,175 |
| 18 Oct 24 |
2.05000 +0.30 |
2.07 | 1.77 | 1.77 | 1,873,825 |
| 17 Oct 24 |
1.75000 +0.00 |
1.77 | 1.72 | 1.75 | 68,943 |
| 16 Oct 24 |
1.75000 +0.00 |
1.77 | 1.72 | 1.75 | 202,427 |
| 15 Oct 24 |
1.75000 +0.00 |
1.80 | 1.71 | 1.75 | 369,912 |
| 14 Oct 24 |
1.75000 -0.15 |
1.89 | 1.72 | 1.89 | 710,372 |
| 11 Oct 24 |
1.90000 +0.00 |
2.00 | 1.81 | 1.81 | 67,366 |
| 10 Oct 24 |
1.90000 -0.05 |
1.91 | 1.90 | 1.91 | 427,391 |
| 09 Oct 24 |
1.95000 +0.00 |
1.99 | 1.90 | 1.95 | 57,770 |
| 08 Oct 24 |
1.95000 +0.00 |
2.00 | 1.90 | 1.95 | 57,920 |
| 07 Oct 24 |
1.95000 -0.20 |
2.20 | 1.91 | 2.10 | 348,415 |
| 04 Oct 24 |
2.15000 -0.15 |
2.21 | 2.00 | 2.21 | 699,235 |
| 03 Oct 24 |
2.30000 -0.05 |
2.60 | 2.21 | 2.45 | 1,708,160 |
| 02 Oct 24 |
2.35000 +0.29 |
2.70 | 2.10 | 2.15 | 6,453,846 |
| 01 Oct 24 |
2.06000 +0.36 |
2.30 | 1.72 | 1.80 | 4,164,391 |
| 30 Sep 24 |
1.70000 +0.10 |
1.80 | 1.60 | 1.62 | 959,472 |
| 27 Sep 24 |
1.60000 +0.00 |
1.63 | 1.50 | 1.63 | 42,182 |
| 26 Sep 24 |
1.60000 +0.00 |
1.70 | 1.50 | 1.53 | 46,860 |
| 25 Sep 24 |
1.60000 +0.00 |
1.63 | 1.53 | 1.63 | 82,885 |
| 24 Sep 24 |
1.60000 +0.00 |
1.70 | 1.50 | 1.70 | 2,236 |
| 23 Sep 24 |
1.60000 +0.00 |
1.60 | 1.60 | 1.60 | 442,675 |
| 20 Sep 24 |
1.60000 +0.00 |
1.63 | 1.52 | 1.60 | 442,675 |
| 19 Sep 24 |
1.60000 +0.00 |
1.70 | 1.50 | 1.60 | 266,041 |
| 18 Sep 24 |
1.60000 +0.00 |
1.60 | 1.53 | 1.60 | 75,000 |
| 17 Sep 24 |
1.60000 +0.00 |
1.70 | 1.50 | 1.60 | 41,866 |
| 16 Sep 24 |
1.60000 +0.00 |
1.70 | 1.53 | 1.60 | 100,411 |
| 13 Sep 24 |
1.60000 +0.00 |
1.60 | 1.53 | 1.60 | 5,500 |
| 12 Sep 24 |
1.60000 +0.00 |
1.60 | 1.53 | 1.60 | 5,500 |
| 11 Sep 24 |
1.60000 +0.00 |
1.70 | 1.50 | 1.60 | 1,231 |
| 10 Sep 24 |
1.60000 +0.00 |
1.60 | 1.53 | 1.60 | 5,500 |
| 09 Sep 24 |
1.60000 +0.00 |
1.60 | 1.53 | 1.60 | 5,500 |
| 06 Sep 24 |
1.60000 +0.00 |
1.60 | 1.52 | 1.60 | 133,678 |
| 05 Sep 24 |
1.60000 -0.05 |
1.70 | 1.52 | 1.65 | 434,641 |
| 04 Sep 24 |
1.65000 +0.00 |
1.67 | 1.65 | 1.65 | 4,537 |
| 03 Sep 24 |
1.65000 +0.00 |
1.66 | 1.65 | 1.65 | 59,940 |
| 02 Sep 24 |
1.65000 +0.00 |
1.69 | 1.61 | 1.65 | 168,867 |
| 30 Aug 24 |
1.65000 +0.05 |
1.68 | 1.60 | 1.60 | 1,024,024 |
| 29 Aug 24 |
1.60000 +0.00 |
1.64 | 1.56 | 1.60 | 631,261 |
| 28 Aug 24 |
1.60000 +0.10 |
1.64 | 1.56 | 1.60 | 715,629 |
| 27 Aug 24 |
1.50000 -0.10 |
1.60 | 1.40 | 1.60 | 65,099 |
| 23 Aug 24 |
1.60000 +0.00 |
1.60 | 1.43 | 1.60 | 683,200 |
| 22 Aug 24 |
1.60000 +0.00 |
1.80 | 1.40 | 1.40 | 984,184 |
| 21 Aug 24 |
1.60000 +0.00 |
1.64 | 1.54 | 1.54 | 166,813 |
| 20 Aug 24 |
1.60000 +0.00 |
1.67 | 1.43 | 1.53 | 131,664 |
| 19 Aug 24 |
1.60000 +0.00 |
1.66 | 1.52 | 1.52 | 124,653 |
| 16 Aug 24 |
1.60000 +0.05 |
1.67 | 1.46 | 1.46 | 1,828,260 |
| 15 Aug 24 |
1.55000 -0.25 |
1.84 | 1.38 | 1.81 | 4,968,277 |
| 14 Aug 24 |
1.80000 +0.05 |
1.90 | 1.70 | 1.84 | 240,984 |
| 13 Aug 24 |
1.75000 +0.18 |
1.90 | 1.70 | 1.86 | 1,168,477 |
| 12 Aug 24 |
1.57000 -0.08 |
1.86 | 1.50 | 1.80 | 445,235 |
| 09 Aug 24 |
1.65000 +0.00 |
1.80 | 1.58 | 1.65 | 88,004 |
| 08 Aug 24 |
1.65000 +0.00 |
1.80 | 1.58 | 1.80 | 88,528 |
| 07 Aug 24 |
1.65000 +0.00 |
1.73 | 1.65 | 1.65 | 180,000 |
| 06 Aug 24 |
1.65000 +0.00 |
1.71 | 1.52 | 1.52 | 195,675 |
| 05 Aug 24 |
1.65000 -0.10 |
1.90 | 1.50 | 1.70 | 1,270,982 |
| 02 Aug 24 |
1.75000 +0.00 |
1.77 | 1.71 | 1.75 | 492,090 |
| 01 Aug 24 |
1.75000 +0.00 |
1.80 | 1.70 | 1.70 | 214,539 |
| 31 Jul 24 |
1.75000 +0.00 |
1.79 | 1.71 | 1.75 | 145,449 |
| 30 Jul 24 |
1.75000 +0.05 |
1.88 | 1.60 | 1.60 | 3,376,937 |
| 29 Jul 24 |
1.70000 -0.05 |
1.80 | 1.61 | 1.77 | 791,919 |
| 26 Jul 24 |
1.75000 +0.00 |
1.75 | 1.70 | 1.75 | 545,685 |
| 25 Jul 24 |
1.75000 +0.00 |
1.75 | 1.70 | 1.75 | 499,463 |
| 24 Jul 24 |
1.75000 +0.05 |
1.75 | 1.71 | 1.71 | 405,000 |
| 23 Jul 24 |
1.70000 +0.00 |
1.80 | 1.61 | 1.70 | 138,629 |
| 22 Jul 24 |
1.70000 +0.00 |
1.80 | 1.60 | 1.70 | 1,130,899 |
| 19 Jul 24 |
1.70000 -0.13 |
1.78 | 1.50 | 1.70 | 748,740 |
| 18 Jul 24 |
1.83500 +0.13 |
1.84 | 1.60 | 1.80 | 1,122,789 |
| 17 Jul 24 |
1.70000 +0.00 |
1.80 | 1.64 | 1.74 | 103,241 |
| 16 Jul 24 |
1.70000 +0.00 |
1.80 | 1.60 | 1.74 | 561,121 |
| 15 Jul 24 |
1.70000 -0.05 |
1.80 | 1.64 | 1.75 | 1,727,738 |
| 12 Jul 24 |
1.75000 +0.00 |
1.75 | 1.71 | 1.75 | 45,201 |
| 11 Jul 24 |
1.75000 +0.05 |
1.80 | 1.60 | 1.76 | 1,209,950 |
| 10 Jul 24 |
1.70000 +0.00 |
2.10 | 1.65 | 1.98 | 1,920,427 |
| 09 Jul 24 |
1.70000 -0.20 |
2.00 | 1.66 | 1.81 | 2,046,148 |
| 08 Jul 24 |
1.90000 +0.10 |
1.95 | 1.75 | 1.85 | 1,079,623 |
| 05 Jul 24 |
1.80000 +0.20 |
1.89 | 1.63 | 1.63 | 4,934,272 |
| 04 Jul 24 |
1.60000 -0.04 |
1.70 | 1.50 | 1.60 | 1,798,618 |
| 03 Jul 24 |
1.64000 -0.41 |
2.04 | 1.50 | 2.04 | 12,346,550 |
| 02 Jul 24 |
2.05000 +0.50 |
2.40 | 1.50 | 1.53 | 20,719,466 |
| 01 Jul 24 |
1.55000 -0.08 |
1.80 | 1.55 | 1.65 | 4,586,408 |
| 28 Jun 24 |
1.63000 -0.02 |
1.74 | 1.54 | 1.69 | 8,430,877 |
| 27 Jun 24 |
1.65000 -0.65 |
2.50 | 1.45 | 2.22 | 45,729,472 |
| 26 Jun 24 |
2.30000 -1.25 |
3.70 | 2.20 | 3.70 | 3,837,161 |
| 25 Jun 24 |
3.55000 +0.05 |
3.70 | 3.37 | 3.37 | 146,584 |
| 24 Jun 24 |
3.50000 -0.30 |
3.84 | 3.35 | 3.80 | 1,229,956 |
| 21 Jun 24 |
3.80000 +0.00 |
3.80 | 3.73 | 3.80 | 250,322 |
| 20 Jun 24 |
3.80000 +0.05 |
3.80 | 3.73 | 3.75 | 418,484 |
| 19 Jun 24 |
3.75000 -0.05 |
3.87 | 3.70 | 3.80 | 313,440 |
| 18 Jun 24 |
3.80000 -0.15 |
3.90 | 3.72 | 3.90 | 570,395 |
| 17 Jun 24 |
3.95000 -0.05 |
3.99 | 3.90 | 3.99 | 222,612 |
| 14 Jun 24 |
4.00000 +0.00 |
4.00 | 3.92 | 4.00 | 121,236 |
| 13 Jun 24 |
4.00000 -0.10 |
4.00 | 3.98 | 4.00 | 2,500 |
| 12 Jun 24 |
4.10000 +0.10 |
4.10 | 3.98 | 4.00 | 241,412 |
| 11 Jun 24 |
4.00000 -0.15 |
4.30 | 3.91 | 4.11 | 681,542 |
| 10 Jun 24 |
4.15000 +0.00 |
4.30 | 3.80 | 4.12 | 2,285,342 |
| 07 Jun 24 |
4.15000 +0.30 |
4.20 | 3.80 | 3.85 | 789,376 |
| 06 Jun 24 |
3.85000 +0.00 |
4.00 | 3.76 | 3.85 | 839,596 |
| 05 Jun 24 |
3.85000 -0.40 |
4.30 | 3.69 | 4.25 | 2,120,802 |
| 04 Jun 24 |
4.25000 -0.25 |
4.53 | 4.10 | 4.50 | 3,020,611 |
| 03 Jun 24 |
4.50000 +0.10 |
4.60 | 4.42 | 4.43 | 1,343,552 |
| 31 May 24 |
4.40000 +0.00 |
4.50 | 4.30 | 4.44 | 329,284 |
| 30 May 24 |
4.40000 +0.10 |
4.70 | 4.24 | 4.37 | 1,144,386 |
| 29 May 24 |
4.30000 -0.40 |
4.80 | 4.21 | 4.70 | 2,193,439 |
| 28 May 24 |
4.70000 +0.00 |
4.80 | 4.60 | 4.70 | 131,519 |
| 24 May 24 |
4.70000 -0.45 |
5.07 | 4.60 | 5.07 | 1,302,852 |
| 23 May 24 |
5.15000 +0.00 |
5.16 | 5.15 | 5.15 | 118,162 |
| 22 May 24 |
5.15000 +0.05 |
5.30 | 5.00 | 5.10 | 798,293 |
| 21 May 24 |
5.10000 +0.00 |
5.20 | 5.00 | 5.00 | 25,204 |
| 20 May 24 |
5.10000 -0.25 |
5.50 | 5.07 | 5.35 | 736,699 |
| 17 May 24 |
5.35000 +0.20 |
5.45 | 5.00 | 5.30 | 1,810,400 |
| 16 May 24 |
5.15000 +0.00 |
5.22 | 5.00 | 5.12 | 446,455 |
| 15 May 24 |
5.15000 -0.25 |
5.60 | 5.11 | 5.50 | 2,084,101 |
| 14 May 24 |
5.40000 +0.20 |
6.00 | 4.77 | 5.40 | 7,175,841 |
| 13 May 24 |
5.20000 +0.10 |
5.50 | 5.00 | 5.20 | 2,403,564 |
| 10 May 24 |
5.10000 +0.45 |
5.20 | 4.58 | 4.72 | 1,529,153 |
| 09 May 24 |
4.65000 +0.00 |
4.80 | 4.59 | 4.80 | 22,102 |
| 08 May 24 |
4.65000 +0.00 |
4.72 | 4.58 | 4.58 | 25,044 |
| 07 May 24 |
4.65000 +0.00 |
4.80 | 4.50 | 4.73 | 259,703 |
| 03 May 24 |
4.65000 -0.25 |
4.81 | 4.54 | 4.80 | 1,182,993 |
| 02 May 24 |
4.90000 +0.00 |
5.11 | 4.86 | 4.90 | 1,055,774 |
| 01 May 24 |
4.90000 -0.28 |
5.05 | 4.80 | 5.04 | 1,329,834 |
| 30 Apr 24 |
5.18000 +0.78 |
5.20 | 4.30 | 4.50 | 1,615,954 |
| 29 Apr 24 |
4.40000 -0.05 |
4.60 | 4.30 | 4.33 | 357,262 |
| 26 Apr 24 |
4.45000 +0.00 |
4.46 | 4.33 | 4.45 | 108,436 |
| 25 Apr 24 |
4.45000 +0.00 |
4.50 | 4.34 | 4.45 | 124,773 |
| 24 Apr 24 |
4.45000 -0.15 |
4.65 | 4.45 | 4.60 | 590,861 |
| 23 Apr 24 |
4.60000 +0.00 |
4.70 | 4.52 | 4.70 | 561,718 |
| 22 Apr 24 |
4.60000 -0.10 |
4.90 | 4.50 | 4.71 | 570,366 |
| 19 Apr 24 |
4.70000 -0.10 |
4.90 | 4.70 | 4.90 | 963,280 |
| 18 Apr 24 |
4.80000 -0.05 |
5.00 | 4.70 | 4.70 | 275,497 |
| 17 Apr 24 |
4.85000 +0.50 |
5.30 | 4.30 | 4.49 | 2,066,268 |
| 16 Apr 24 |
4.35000 -0.20 |
4.62 | 4.20 | 4.48 | 900,285 |
| 15 Apr 24 |
4.55000 +0.10 |
4.70 | 4.30 | 4.55 | 589,342 |
| 12 Apr 24 |
4.45000 +0.50 |
4.60 | 4.05 | 4.05 | 2,056,230 |
| 11 Apr 24 |
3.95000 +0.15 |
4.10 | 3.60 | 3.98 | 372,095 |
| 10 Apr 24 |
3.80000 +0.00 |
4.08 | 3.72 | 3.89 | 1,273,553 |
| 09 Apr 24 |
3.80000 -0.05 |
3.99 | 3.75 | 3.85 | 461,571 |
| 08 Apr 24 |
3.85000 +0.30 |
4.00 | 3.50 | 3.60 | 2,361,725 |
| 05 Apr 24 |
3.55000 -0.75 |
4.40 | 3.41 | 4.40 | 3,651,520 |
| 04 Apr 24 |
4.30000 +0.00 |
4.40 | 4.28 | 4.40 | 264,609 |
| 03 Apr 24 |
4.30000 +0.00 |
4.40 | 4.20 | 4.20 | 53,616 |
| 02 Apr 24 |
4.30000 -0.35 |
4.67 | 4.20 | 4.67 | 1,115,143 |
| 28 Mar 24 |
4.65000 -0.05 |
4.90 | 4.50 | 4.55 | 172,519 |
| 27 Mar 24 |
4.70000 -0.20 |
5.30 | 4.52 | 5.00 | 1,679,272 |
| 26 Mar 24 |
4.90000 +0.15 |
5.50 | 4.42 | 4.75 | 2,401,193 |
| 25 Mar 24 |
4.75000 +0.55 |
4.98 | 4.00 | 4.38 | 1,130,568 |
| 22 Mar 24 |
4.20000 +0.05 |
4.30 | 4.00 | 4.15 | 269,492 |
| 21 Mar 24 |
4.15000 -0.05 |
4.50 | 4.15 | 4.35 | 1,096,184 |
| 20 Mar 24 |
4.20000 -0.10 |
4.60 | 4.13 | 4.49 | 1,430,198 |
| 19 Mar 24 |
4.30000 +0.60 |
4.88 | 3.60 | 3.70 | 6,537,205 |
| 18 Mar 24 |
3.70000 +0.10 |
3.90 | 3.50 | 3.76 | 559,605 |
| 15 Mar 24 |
3.60000 +0.35 |
3.80 | 3.40 | 3.40 | 1,918,459 |
| 14 Mar 24 |
3.25000 +0.00 |
3.40 | 3.10 | 3.25 | 95,902 |
| 13 Mar 24 |
3.25000 +0.15 |
3.40 | 3.15 | 3.19 | 817,519 |
| 12 Mar 24 |
3.10000 +0.25 |
3.20 | 2.70 | 2.85 | 1,462,583 |
| 11 Mar 24 |
2.85000 +0.20 |
2.92 | 2.50 | 2.50 | 880,541 |
| 08 Mar 24 |
2.65000 +0.00 |
2.70 | 2.60 | 2.62 | 267,031 |
| 07 Mar 24 |
2.65000 -0.15 |
2.70 | 2.60 | 2.62 | 324,763 |
| 06 Mar 24 |
2.80000 +0.00 |
2.80 | 2.80 | 2.80 | 0 |
| 05 Mar 24 |
2.80000 +0.00 |
2.83 | 2.70 | 2.70 | 1,502 |
| 04 Mar 24 |
2.80000 +0.00 |
2.90 | 2.72 | 2.90 | 52,478 |
| 01 Mar 24 |
2.80000 +0.15 |
2.84 | 2.69 | 2.69 | 1,657,182 |
| 29 Feb 24 |
2.65000 -0.05 |
2.74 | 2.60 | 2.70 | 135,711 |
| 28 Feb 24 |
2.70000 +0.05 |
2.80 | 2.60 | 2.60 | 1,927,957 |
| 27 Feb 24 |
2.65000 -0.05 |
2.74 | 2.60 | 2.60 | 951,679 |
| 26 Feb 24 |
2.70000 +0.00 |
2.76 | 2.65 | 2.76 | 41,544 |
| 23 Feb 24 |
2.70000 +0.00 |
2.78 | 2.60 | 2.60 | 187,979 |
| 22 Feb 24 |
2.70000 -0.15 |
2.90 | 2.63 | 2.80 | 967,188 |
| 21 Feb 24 |
2.85000 +0.00 |
2.94 | 2.71 | 2.85 | 136,689 |
| 20 Feb 24 |
2.85000 +0.00 |
2.94 | 2.71 | 2.85 | 136,689 |
| 19 Feb 24 |
2.85000 -0.05 |
2.94 | 2.71 | 2.80 | 141,281 |
| 16 Feb 24 |
2.90000 +0.00 |
3.14 | 2.80 | 2.90 | 26,044 |
| 15 Feb 24 |
2.90000 -0.10 |
3.01 | 2.84 | 3.00 | 301,657 |
| 14 Feb 24 |
3.00000 +0.00 |
3.10 | 2.90 | 3.10 | 9,020 |
| 13 Feb 24 |
3.00000 +0.00 |
3.24 | 2.92 | 2.94 | 225,779 |
| 12 Feb 24 |
3.00000 +0.00 |
3.00 | 2.90 | 3.00 | 119,251 |
| 09 Feb 24 |
3.00000 +0.00 |
3.07 | 2.94 | 3.00 | 120,599 |
| 08 Feb 24 |
3.00000 +0.00 |
3.04 | 2.90 | 3.00 | 643,965 |
| 07 Feb 24 |
3.00000 -0.25 |
3.10 | 2.80 | 3.00 | 2,559,404 |
| 06 Feb 24 |
3.25000 +0.00 |
3.40 | 3.10 | 3.10 | 177,584 |
| 05 Feb 24 |
3.25000 +0.00 |
3.39 | 3.10 | 3.13 | 953,404 |
| 02 Feb 24 |
3.25000 +0.00 |
3.26 | 3.13 | 3.25 | 27,000 |
| 01 Feb 24 |
3.25000 +0.05 |
3.40 | 3.13 | 3.25 | 61,354 |
| 31 Jan 24 |
3.20000 +0.00 |
3.27 | 3.10 | 3.25 | 25,790 |
| 30 Jan 24 |
3.20000 +0.00 |
3.28 | 3.20 | 3.25 | 16,350 |
| 29 Jan 24 |
3.20000 +0.00 |
3.22 | 3.10 | 3.22 | 383,376 |
| 26 Jan 24 |
3.20000 +0.00 |
3.34 | 3.20 | 3.34 | 20,534 |
| 25 Jan 24 |
3.20000 -0.15 |
3.32 | 3.20 | 3.32 | 270,034 |
| 24 Jan 24 |
3.35000 +0.00 |
3.38 | 3.30 | 3.30 | 46,551 |
| 23 Jan 24 |
3.35000 +0.00 |
3.40 | 3.30 | 3.30 | 436,962 |
| 22 Jan 24 |
3.35000 +0.15 |
3.40 | 3.30 | 3.40 | 500,193 |
| 19 Jan 24 |
3.20000 -0.15 |
3.38 | 3.20 | 3.35 | 169,160 |
| 18 Jan 24 |
3.35000 +0.00 |
3.39 | 3.33 | 3.35 | 122,316 |
| 17 Jan 24 |
3.35000 -0.10 |
3.42 | 3.31 | 3.42 | 340,683 |
| 16 Jan 24 |
3.45000 -0.10 |
3.51 | 3.40 | 3.51 | 244,361 |
| 15 Jan 24 |
3.55000 -0.05 |
3.70 | 3.50 | 3.50 | 212,027 |
| 12 Jan 24 |
3.60000 +0.05 |
3.75 | 3.50 | 3.55 | 729,638 |
| 11 Jan 24 |
3.55000 -0.10 |
3.68 | 3.53 | 3.65 | 1,434,158 |
| 10 Jan 24 |
3.65000 +0.20 |
3.70 | 3.43 | 3.45 | 1,057,243 |
| 09 Jan 24 |
3.45000 +0.30 |
3.80 | 3.20 | 3.26 | 1,476,939 |
| 08 Jan 24 |
3.15000 -0.20 |
3.39 | 3.00 | 3.34 | 3,419,810 |
| 05 Jan 24 |
3.35000 -0.80 |
4.00 | 3.20 | 4.00 | 4,672,790 |
| 04 Jan 24 |
4.15000 +0.05 |
4.36 | 4.01 | 4.15 | 1,258,182 |
| 03 Jan 24 |
4.10000 +0.30 |
4.20 | 3.60 | 3.60 | 1,399,446 |
| 02 Jan 24 |
3.80000 +0.20 |
3.80 | 3.57 | 3.60 | 692,903 |
| 29 Dec 23 |
3.60000 +0.10 |
3.88 | 3.43 | 3.43 | 1,509,806 |
| 28 Dec 23 |
3.50000 -0.05 |
3.60 | 3.43 | 3.43 | 115,071 |
| 27 Dec 23 |
3.55000 +0.00 |
3.64 | 3.40 | 3.55 | 202,038 |
| 22 Dec 23 |
3.55000 -0.20 |
3.70 | 3.40 | 3.61 | 900,850 |
| 21 Dec 23 |
3.75000 -0.05 |
3.82 | 3.60 | 3.60 | 437,246 |
| 20 Dec 23 |
3.80000 -0.15 |
4.00 | 3.70 | 3.90 | 623,518 |
| 19 Dec 23 |
3.95000 -0.10 |
4.10 | 3.90 | 4.10 | 1,004,099 |
| 18 Dec 23 |
4.05000 -0.10 |
4.30 | 4.00 | 4.00 | 1,332,297 |
| 15 Dec 23 |
4.15000 -0.30 |
4.50 | 4.09 | 4.36 | 1,067,565 |
| 14 Dec 23 |
4.45000 -0.15 |
4.70 | 4.14 | 4.60 | 4,032,803 |
| 13 Dec 23 |
4.60000 -0.05 |
4.80 | 4.51 | 4.60 | 598,664 |
| 12 Dec 23 |
4.65000 -0.10 |
5.10 | 4.50 | 4.50 | 1,192,001 |
| 11 Dec 23 |
4.75000 -0.20 |
5.00 | 4.55 | 4.75 | 706,541 |
| 08 Dec 23 |
4.95000 -0.10 |
5.23 | 4.94 | 5.03 | 782,066 |
| 07 Dec 23 |
5.05000 +0.00 |
5.30 | 4.80 | 5.05 | 1,295,054 |
| 06 Dec 23 |
5.05000 +0.05 |
5.50 | 4.41 | 5.04 | 1,665,265 |
| 05 Dec 23 |
5.00000 -0.50 |
5.70 | 4.83 | 5.36 | 1,613,145 |
| 04 Dec 23 |
5.50000 +0.00 |
5.79 | 5.30 | 5.66 | 3,602,005 |
| 01 Dec 23 |
5.50000 +0.70 |
5.97 | 4.30 | 4.68 | 11,945,442 |
| 30 Nov 23 |
4.80000 +0.15 |
5.00 | 4.56 | 4.65 | 2,522,574 |
| 29 Nov 23 |
4.65000 +0.30 |
4.80 | 4.30 | 4.35 | 3,034,520 |
| 28 Nov 23 |
4.35000 +0.25 |
4.70 | 4.00 | 4.10 | 2,640,270 |
| 27 Nov 23 |
4.10000 +0.20 |
4.30 | 3.80 | 3.90 | 1,445,082 |
| 24 Nov 23 |
3.90000 +0.05 |
4.00 | 3.71 | 3.71 | 659,909 |
| 23 Nov 23 |
3.85000 -0.05 |
3.97 | 3.70 | 3.90 | 374,203 |
| 22 Nov 23 |
3.90000 +0.10 |
3.98 | 3.80 | 3.80 | 477,281 |
| 21 Nov 23 |
3.80000 +0.05 |
3.90 | 3.70 | 3.75 | 1,044,788 |
| 20 Nov 23 |
3.75000 +0.20 |
3.90 | 3.50 | 3.55 | 966,630 |
| 17 Nov 23 |
3.55000 -0.35 |
4.00 | 3.55 | 3.90 | 529,004 |
| 16 Nov 23 |
3.90000 +0.25 |
4.00 | 3.50 | 3.65 | 1,281,590 |
| 15 Nov 23 |
3.65000 +0.00 |
3.65 | 3.57 | 3.65 | 242,926 |
| 14 Nov 23 |
3.65000 -0.05 |
3.90 | 3.50 | 3.70 | 348,785 |
| 13 Nov 23 |
3.70000 -0.20 |
3.88 | 3.50 | 3.80 | 1,051,991 |
| 10 Nov 23 |
3.90000 +0.00 |
4.00 | 3.72 | 3.90 | 1,506,227 |
| 09 Nov 23 |
3.90000 -0.05 |
4.20 | 3.80 | 3.95 | 660,587 |
| 08 Nov 23 |
3.95000 +0.20 |
4.42 | 3.60 | 3.75 | 3,245,291 |
| 07 Nov 23 |
3.75000 -0.15 |
3.97 | 3.60 | 3.90 | 758,124 |
| 06 Nov 23 |
3.90000 +0.00 |
4.30 | 3.60 | 4.00 | 3,048,336 |
| 03 Nov 23 |
3.90000 +0.75 |
4.80 | 3.00 | 3.15 | 13,122,103 |
| 02 Nov 23 |
3.15000 +0.10 |
3.50 | 3.00 | 3.05 | 3,731,650 |
| 01 Nov 23 |
3.05000 +0.25 |
3.10 | 2.70 | 2.80 | 1,295,158 |
| 31 Oct 23 |
2.80000 -0.05 |
2.88 | 2.78 | 2.85 | 224,704 |
| 30 Oct 23 |
2.85000 -0.25 |
3.20 | 2.80 | 3.10 | 717,146 |
| 27 Oct 23 |
3.10000 +0.10 |
3.20 | 2.66 | 3.00 | 2,295,693 |
| 26 Oct 23 |
3.00000 +0.35 |
3.09 | 2.60 | 2.65 | 2,668,581 |
| 25 Oct 23 |
2.65000 -0.45 |
3.10 | 2.51 | 3.05 | 5,095,862 |
| 24 Oct 23 |
3.10000 -0.35 |
3.50 | 2.83 | 3.45 | 3,293,455 |
| 23 Oct 23 |
3.45000 -0.65 |
4.10 | 3.40 | 4.00 | 3,532,161 |
| 20 Oct 23 |
4.10000 -0.60 |
4.70 | 3.72 | 4.60 | 5,694,600 |
| 19 Oct 23 |
4.70000 +0.00 |
5.64 | 4.45 | 4.70 | 13,519,615 |
| 18 Oct 23 |
4.70000 -0.15 |
5.00 | 4.50 | 4.85 | 4,185,974 |
| 17 Oct 23 |
4.85000 +0.70 |
5.20 | 4.00 | 4.15 | 6,916,398 |
| 16 Oct 23 |
4.15000 -0.10 |
5.00 | 4.00 | 4.25 | 10,747,832 |
| 13 Oct 23 |
4.25000 +0.55 |
5.50 | 3.30 | 3.70 | 13,241,990 |
| 12 Oct 23 |
3.70000 +0.50 |
4.00 | 2.50 | 3.20 | 5,325,275 |
| 11 Oct 23 |
3.20000 -0.65 |
4.60 | 2.81 | 4.15 | 15,625,087 |
| 10 Oct 23 |
3.85000 +2.35 |
4.16 | 1.57 | 1.63 | 15,498,521 |
| 09 Oct 23 |
1.50000 +0.00 |
1.52 | 1.45 | 1.50 | 369,049 |
| 06 Oct 23 |
1.50000 +0.00 |
1.52 | 1.50 | 1.50 | 256,514 |
| 05 Oct 23 |
1.50000 +0.00 |
1.52 | 1.40 | 1.50 | 102,354 |
| 04 Oct 23 |
1.50000 +0.08 |
1.60 | 1.30 | 1.42 | 457,532 |
| 03 Oct 23 |
1.42500 +0.00 |
1.47 | 1.40 | 1.42 | 13,173 |
| 02 Oct 23 |
1.42500 +0.05 |
1.60 | 1.35 | 1.38 | 331,016 |
| 29 Sep 23 |
1.37500 +0.10 |
1.40 | 1.25 | 1.27 | 1,149,505 |
| 28 Sep 23 |
1.27500 +0.00 |
1.27 | 1.15 | 1.27 | 1,166 |
| 27 Sep 23 |
1.27500 +0.00 |
1.35 | 1.15 | 1.27 | 841,771 |
| 26 Sep 23 |
1.27500 +0.00 |
1.27 | 1.27 | 1.27 | 0 |
| 25 Sep 23 |
1.27500 +0.02 |
1.27 | 1.15 | 1.25 | 83 |
| 22 Sep 23 |
1.25000 +0.00 |
1.25 | 1.23 | 1.25 | 8,163 |
| 21 Sep 23 |
1.25000 +0.08 |
1.25 | 1.16 | 1.17 | 351,110 |
| 20 Sep 23 |
1.17500 +0.10 |
1.17 | 1.10 | 1.10 | 1,051,708 |
| 19 Sep 23 |
1.07500 +0.00 |
1.15 | 1.03 | 1.08 | 4,998 |
| 18 Sep 23 |
1.07500 +0.00 |
1.10 | 1.08 | 1.08 | 100,000 |
| 15 Sep 23 |
1.07500 +0.03 |
1.20 | 1.00 | 1.05 | 3,799,951 |
| 14 Sep 23 |
1.05000 +0.00 |
1.05 | 1.00 | 1.05 | 1,000 |
| 13 Sep 23 |
1.05000 +0.00 |
1.08 | 1.00 | 1.05 | 287 |
| 12 Sep 23 |
1.05000 +0.00 |
1.10 | 1.00 | 1.05 | 403,256 |
| 11 Sep 23 |
1.05000 +0.00 |
1.05 | 1.05 | 1.05 | 0 |
| 08 Sep 23 |
1.05000 +0.00 |
1.05 | 1.03 | 1.05 | 200,000 |
| 07 Sep 23 |
1.05000 +0.00 |
1.05 | 1.00 | 1.05 | 420,185 |
| 06 Sep 23 |
1.05000 +0.00 |
1.05 | 1.05 | 1.05 | 0 |
| 05 Sep 23 |
1.05000 +0.00 |
1.10 | 1.00 | 1.05 | 50,130 |
| 04 Sep 23 |
1.05000 +0.00 |
1.05 | 1.00 | 1.05 | 41,548 |
| 01 Sep 23 |
1.05000 +0.00 |
1.10 | 1.05 | 1.05 | 20 |
| 31 Aug 23 |
1.05000 +0.00 |
1.08 | 1.05 | 1.05 | 1,534 |
| 30 Aug 23 |
1.05000 +0.00 |
1.05 | 1.00 | 1.05 | 267,746 |
| 29 Aug 23 |
1.05000 +0.00 |
1.05 | 1.00 | 1.05 | 15,234 |
| 25 Aug 23 |
1.05000 -0.08 |
1.22 | 1.00 | 1.13 | 597,301 |
| 24 Aug 23 |
1.12500 -0.02 |
1.25 | 0.90 | 1.15 | 2,453,689 |
| 23 Aug 23 |
1.15000 +0.00 |
1.20 | 1.15 | 1.15 | 2,505,275 |
| 22 Aug 23 |
1.15000 +0.00 |
1.20 | 1.15 | 1.15 | 220,131 |
| 21 Aug 23 |
1.15000 +0.00 |
1.20 | 1.10 | 1.15 | 246,242 |
| 18 Aug 23 |
1.15000 +0.00 |
1.15 | 1.10 | 1.15 | 3,000 |
| 17 Aug 23 |
1.15000 +0.00 |
1.15 | 1.15 | 1.15 | 0 |
| 16 Aug 23 |
1.15000 +0.05 |
1.20 | 1.02 | 1.10 | 904,105 |
| 15 Aug 23 |
1.10000 +0.00 |
1.17 | 1.00 | 1.10 | 2,087,449 |
| 14 Aug 23 |
1.10000 -0.05 |
1.20 | 1.00 | 1.15 | 226,043 |
| 11 Aug 23 |
1.15000 +0.00 |
1.15 | 1.00 | 1.15 | 432,196 |
| 10 Aug 23 |
1.15000 +0.00 |
1.15 | 1.15 | 1.15 | 606,295 |
| 09 Aug 23 |
1.15000 +0.05 |
1.20 | 0.96 | 1.10 | 15,950,949 |
| 08 Aug 23 |
1.10000 +0.00 |
1.14 | 1.00 | 1.10 | 214,288 |
| 07 Aug 23 |
1.10000 +0.00 |
1.20 | 1.00 | 1.10 | 208,589 |
| 04 Aug 23 |
1.10000 -0.05 |
1.10 | 1.00 | 1.10 | 85,658 |
| 03 Aug 23 |
1.15000 +0.00 |
1.20 | 1.10 | 1.15 | 607,401 |
| 02 Aug 23 |
1.15000 +0.00 |
1.20 | 1.00 | 1.10 | 452,984 |
| 01 Aug 23 |
1.15000 -0.05 |
1.30 | 1.00 | 1.20 | 5,369 |
| 31 Jul 23 |
1.20000 +0.03 |
1.33 | 1.00 | 1.25 | 397,604 |
| 28 Jul 23 |
1.17500 +0.00 |
1.17 | 1.12 | 1.17 | 10,609 |
| 27 Jul 23 |
1.17500 +0.00 |
1.17 | 1.10 | 1.17 | 246,889 |
| 26 Jul 23 |
1.17500 +0.13 |
1.25 | 1.00 | 1.05 | 672,290 |
| 25 Jul 23 |
1.05000 +0.00 |
1.09 | 1.00 | 1.05 | 55,171 |
| 24 Jul 23 |
1.05000 -0.10 |
1.18 | 1.00 | 1.15 | 2,405,479 |
| 21 Jul 23 |
1.15000 +0.00 |
1.18 | 1.10 | 1.15 | 287,975 |
| 20 Jul 23 |
1.15000 +0.00 |
1.18 | 1.10 | 1.15 | 388,106 |
| 19 Jul 23 |
1.15000 +0.00 |
1.20 | 1.12 | 1.15 | 8,999 |
| 18 Jul 23 |
1.15000 +0.02 |
1.19 | 1.05 | 1.13 | 206,576 |
| 17 Jul 23 |
1.12500 +0.08 |
1.15 | 1.00 | 1.05 | 414,968 |
| 14 Jul 23 |
1.05000 +0.00 |
1.10 | 1.00 | 1.05 | 540,673 |
| 13 Jul 23 |
1.05000 +0.00 |
1.05 | 1.04 | 1.05 | 96,153 |
| 12 Jul 23 |
1.05000 +0.00 |
1.05 | 1.00 | 1.05 | 4,332 |
| 11 Jul 23 |
1.05000 +0.00 |
1.10 | 1.05 | 1.05 | 909 |
| 10 Jul 23 |
1.05000 +0.00 |
1.05 | 1.05 | 1.05 | 0 |
| 07 Jul 23 |
1.05000 +0.00 |
1.05 | 1.00 | 1.05 | 58,377 |
| 06 Jul 23 |
1.05000 +0.00 |
1.05 | 1.00 | 1.05 | 205 |
| 05 Jul 23 |
1.05000 +0.00 |
1.05 | 1.05 | 1.05 | 0 |
| 04 Jul 23 |
1.05000 +0.00 |
1.15 | 1.00 | 1.05 | 1,806 |
| 03 Jul 23 |
1.05000 +0.00 |
1.06 | 1.00 | 1.05 | 125,134 |
| 30 Jun 23 |
1.05000 +0.00 |
1.05 | 1.00 | 1.05 | 762,541 |
| 29 Jun 23 |
1.05000 -0.03 |
1.10 | 1.00 | 1.08 | 468,443 |
| 28 Jun 23 |
1.07500 -0.07 |
1.15 | 1.00 | 1.15 | 872,665 |
| 27 Jun 23 |
1.15000 +0.00 |
1.20 | 1.00 | 1.15 | 599,466 |
| 26 Jun 23 |
1.15000 +0.00 |
1.20 | 1.00 | 1.15 | 573,025 |
| 23 Jun 23 |
1.15000 -0.02 |
1.20 | 1.10 | 1.17 | 431,935 |
| 22 Jun 23 |
1.17500 +0.00 |
1.20 | 1.15 | 1.17 | 251,567 |
| 21 Jun 23 |
1.17500 -0.02 |
1.22 | 1.15 | 1.17 | 619,874 |
| 20 Jun 23 |
1.19000 -1.06 |
1.38 | 1.13 | 1.13 | 7,096,241 |
| 19 Jun 23 |
2.25000 +0.00 |
2.25 | 2.13 | 2.25 | 97,320 |
| 16 Jun 23 |
2.25000 +0.00 |
2.50 | 2.25 | 2.25 | 87,393 |
| 15 Jun 23 |
2.25000 +0.00 |
2.34 | 2.00 | 2.25 | 203,049 |
| 14 Jun 23 |
2.25000 -0.10 |
2.33 | 2.20 | 2.33 | 183,915 |
| 13 Jun 23 |
2.35000 +0.10 |
2.39 | 2.20 | 2.25 | 345,999 |
| 12 Jun 23 |
2.25000 +0.00 |
2.40 | 2.25 | 2.25 | 246,413 |
| 09 Jun 23 |
2.25000 +0.00 |
3.20 | 2.00 | 2.25 | 1,464,590 |
| 08 Jun 23 |
2.25000 +0.00 |
2.25 | 2.24 | 2.25 | 89,086 |
| 07 Jun 23 |
2.25000 +0.05 |
2.26 | 2.00 | 2.20 | 398,073 |
| 06 Jun 23 |
2.20000 -0.05 |
2.28 | 2.00 | 2.25 | 389,380 |
| 05 Jun 23 |
2.25000 +0.00 |
2.34 | 2.25 | 2.25 | 9,175 |
| 02 Jun 23 |
2.25000 +0.00 |
2.50 | 2.00 | 2.25 | 123,976 |
| 01 Jun 23 |
2.25000 +0.00 |
2.50 | 2.00 | 2.25 | 52,660 |
| 31 May 23 |
2.25000 +0.05 |
2.50 | 2.00 | 2.25 | 179,389 |
| 30 May 23 |
2.20000 -1.40 |
3.70 | 2.03 | 3.60 | 790,804 |
| 26 May 23 |
3.60000 +0.00 |
3.70 | 3.56 | 3.60 | 160,027 |
| 25 May 23 |
3.60000 +0.00 |
3.70 | 3.53 | 3.60 | 215,385 |
| 24 May 23 |
3.60000 -0.15 |
3.65 | 3.60 | 3.65 | 37,892 |
| 23 May 23 |
3.75000 -0.05 |
4.00 | 3.60 | 3.80 | 143,576 |
| 22 May 23 |
3.80000 -0.05 |
3.80 | 3.70 | 3.80 | 314,110 |
| 19 May 23 |
3.85000 -0.40 |
4.00 | 3.70 | 4.00 | 197,829 |
| 18 May 23 |
4.25000 +0.00 |
4.25 | 4.02 | 4.25 | 10,000 |
| 17 May 23 |
4.25000 +0.00 |
4.25 | 4.25 | 4.25 | 0 |
| 16 May 23 |
4.25000 +0.00 |
4.50 | 4.00 | 4.25 | 8,405,686 |
| 15 May 23 |
4.25000 +0.00 |
4.25 | 4.00 | 4.25 | 336 |
| 12 May 23 |
4.25000 +0.00 |
4.69 | 4.00 | 4.25 | 470,421 |
| 11 May 23 |
4.25000 +0.00 |
4.74 | 4.00 | 4.25 | 1,056,209 |
| 10 May 23 |
4.25000 -0.40 |
5.00 | 4.00 | 4.65 | 506,169 |
| 09 May 23 |
4.65000 +1.90 |
5.40 | 4.00 | 4.25 | 3,915,689 |
| 05 May 23 |
2.75000 +0.00 |
2.90 | 2.50 | 2.75 | 34,492 |
| 04 May 23 |
2.75000 +0.00 |
2.75 | 2.75 | 2.75 | 0 |
| 03 May 23 |
2.75000 +0.00 |
3.00 | 2.50 | 2.75 | 55 |
| 02 May 23 |
2.75000 +0.00 |
2.75 | 2.50 | 2.75 | 1,418 |
| 28 Apr 23 |
2.75000 +0.00 |
2.90 | 2.56 | 2.75 | 270,904 |
| 27 Apr 23 |
2.75000 +0.00 |
3.00 | 2.75 | 2.75 | 3,536 |
| 26 Apr 23 |
2.75000 -1.00 |
3.50 | 2.75 | 3.25 | 266,000 |
| 25 Apr 23 |
3.75000 +0.00 |
3.75 | 3.75 | 3.75 | 0 |
| 24 Apr 23 |
3.75000 -0.10 |
3.80 | 3.75 | 3.80 | 26 |
| 21 Apr 23 |
3.85000 -0.10 |
3.85 | 3.60 | 3.85 | 50,000 |
| 20 Apr 23 |
3.95000 +0.00 |
3.95 | 3.77 | 3.95 | 60,000 |
| 19 Apr 23 |
3.95000 +0.00 |
4.20 | 3.77 | 3.95 | 2,648 |
| 18 Apr 23 |
3.95000 +0.00 |
3.95 | 3.70 | 3.95 | 66 |
| 17 Apr 23 |
3.95000 +0.00 |
4.20 | 3.70 | 3.95 | 272,972 |
| 14 Apr 23 |
3.95000 +0.00 |
4.14 | 3.95 | 3.95 | 26 |
| 13 Apr 23 |
3.95000 +0.00 |
4.28 | 3.95 | 3.95 | 3,606 |
| 12 Apr 23 |
3.95000 +0.00 |
3.95 | 3.95 | 3.95 | 0 |
| 11 Apr 23 |
3.95000 +0.00 |
4.10 | 3.77 | 3.95 | 3,585 |
| 06 Apr 23 |
3.95000 +0.00 |
4.08 | 3.77 | 3.95 | 77,294 |
| 05 Apr 23 |
3.95000 -0.25 |
4.28 | 3.80 | 4.10 | 2,008,507 |
| 04 Apr 23 |
4.20000 +0.10 |
4.20 | 4.00 | 4.10 | 4,903 |
| 03 Apr 23 |
4.10000 +0.00 |
4.10 | 4.08 | 4.10 | 2,452 |
| 31 Mar 23 |
4.10000 +0.00 |
4.10 | 3.85 | 4.10 | 34,807 |
| 30 Mar 23 |
4.10000 -0.10 |
4.16 | 4.00 | 4.16 | 95,014 |
| 29 Mar 23 |
4.20000 +0.00 |
4.20 | 4.00 | 4.20 | 33 |
| 28 Mar 23 |
4.20000 -0.15 |
4.30 | 4.07 | 4.30 | 44,937 |
| 27 Mar 23 |
4.35000 -0.05 |
4.35 | 4.30 | 4.35 | 7,500 |
| 24 Mar 23 |
4.40000 +0.00 |
4.50 | 4.40 | 4.40 | 269 |
| 23 Mar 23 |
4.40000 +0.00 |
4.50 | 4.30 | 4.40 | 5,652 |
| 22 Mar 23 |
4.40000 +0.00 |
4.40 | 4.32 | 4.40 | 20,255 |
| 21 Mar 23 |
4.40000 -0.25 |
5.00 | 4.40 | 4.65 | 501,770 |
| 20 Mar 23 |
4.65000 -0.05 |
5.10 | 4.40 | 4.70 | 327,478 |
| 17 Mar 23 |
4.70000 +0.00 |
4.70 | 4.30 | 4.70 | 27 |
| 16 Mar 23 |
4.70000 +0.00 |
4.70 | 4.70 | 4.70 | 30,000 |
| 15 Mar 23 |
4.70000 -0.10 |
4.70 | 4.30 | 4.70 | 74,414 |
| 14 Mar 23 |
4.80000 +0.00 |
5.12 | 4.50 | 4.80 | 822 |
| 13 Mar 23 |
4.80000 +0.15 |
5.10 | 4.30 | 4.65 | 196,053 |
| 10 Mar 23 |
4.65000 +0.00 |
5.00 | 4.65 | 4.65 | 3,945 |
| 09 Mar 23 |
4.65000 +0.00 |
5.00 | 4.30 | 4.65 | 395,927 |
| 08 Mar 23 |
4.65000 +0.55 |
5.00 | 4.01 | 4.10 | 383,026 |
| 07 Mar 23 |
4.10000 +0.35 |
4.13 | 3.50 | 3.75 | 448,803 |
| 06 Mar 23 |
3.75000 +0.00 |
4.00 | 3.42 | 3.75 | 141,770 |
| 03 Mar 23 |
3.75000 +0.00 |
3.88 | 3.75 | 3.75 | 2,335 |
| 02 Mar 23 |
3.75000 +0.00 |
4.00 | 3.75 | 3.75 | 100 |
| 01 Mar 23 |
3.75000 -0.10 |
3.75 | 3.52 | 3.75 | 235,104 |
| 28 Feb 23 |
3.85000 +0.00 |
3.85 | 3.85 | 3.85 | 0 |
| 27 Feb 23 |
3.85000 -0.28 |
3.85 | 3.50 | 3.85 | 64,658 |
| 24 Feb 23 |
4.12500 +0.00 |
4.13 | 3.75 | 4.13 | 138 |
| 23 Feb 23 |
4.12500 -0.18 |
4.34 | 3.75 | 4.30 | 80,575 |
| 22 Feb 23 |
4.30000 +0.00 |
4.30 | 4.00 | 4.30 | 100,000 |
| 21 Feb 23 |
4.30000 +0.00 |
4.50 | 4.10 | 4.30 | 7,770 |
| 20 Feb 23 |
4.30000 -0.20 |
4.59 | 4.00 | 4.59 | 254,075 |
| 17 Feb 23 |
4.50000 +0.25 |
5.00 | 4.00 | 4.25 | 275,179 |
| 16 Feb 23 |
4.25000 -0.50 |
5.00 | 4.00 | 4.75 | 413,579 |
| 15 Feb 23 |
4.75000 +0.80 |
5.00 | 3.72 | 3.95 | 1,857,398 |
| 14 Feb 23 |
3.95000 +0.45 |
3.99 | 3.58 | 3.58 | 782,410 |
| 13 Feb 23 |
3.50000 +0.00 |
3.70 | 3.30 | 3.50 | 61,646 |
| 10 Feb 23 |
3.50000 -0.10 |
3.65 | 3.30 | 3.60 | 58,798 |
| 09 Feb 23 |
3.60000 +0.35 |
3.70 | 3.20 | 3.25 | 959,176 |
| 08 Feb 23 |
3.25000 +0.55 |
3.50 | 2.95 | 2.95 | 693,102 |
| 07 Feb 23 |
2.70000 -0.15 |
2.85 | 2.70 | 2.85 | 104,258 |
| 06 Feb 23 |
2.85000 +0.00 |
3.00 | 2.70 | 2.85 | 882 |
| 03 Feb 23 |
2.85000 +0.10 |
3.00 | 2.79 | 2.79 | 912,986 |
| 02 Feb 23 |
2.75000 +0.00 |
2.75 | 2.75 | 2.75 | 102,828 |
| 01 Feb 23 |
2.75000 +0.10 |
2.75 | 2.50 | 2.65 | 104,634 |
| 31 Jan 23 |
2.65000 +0.00 |
2.90 | 2.40 | 2.65 | 80,898 |
| 30 Jan 23 |
2.65000 +0.00 |
2.90 | 2.40 | 2.65 | 2,800 |
| 27 Jan 23 |
2.65000 +0.00 |
2.65 | 2.40 | 2.65 | 5,843 |
| 26 Jan 23 |
2.65000 +0.00 |
2.85 | 2.65 | 2.65 | 878 |
| 25 Jan 23 |
2.65000 +0.00 |
2.65 | 2.40 | 2.65 | 2,192 |
| 24 Jan 23 |
2.65000 -0.10 |
3.00 | 2.40 | 2.75 | 47,966 |
| 23 Jan 23 |
2.75000 +0.10 |
3.00 | 2.40 | 2.65 | 147,321 |
| 20 Jan 23 |
2.65000 +0.00 |
2.90 | 2.40 | 2.65 | 12,804 |
| 19 Jan 23 |
2.65000 +0.00 |
2.65 | 2.50 | 2.65 | 10,000 |
| 18 Jan 23 |
2.65000 +0.00 |
2.70 | 2.65 | 2.65 | 20,000 |
| 17 Jan 23 |
2.65000 +0.10 |
2.72 | 2.42 | 2.55 | 534,947 |
| 16 Jan 23 |
2.55000 +0.00 |
2.55 | 2.55 | 2.55 | 500 |
| 13 Jan 23 |
2.55000 +0.02 |
2.75 | 2.30 | 2.53 | 3,935 |
| 12 Jan 23 |
2.52500 +0.00 |
2.75 | 2.30 | 2.53 | 381,655 |
| 11 Jan 23 |
2.52500 +0.00 |
2.65 | 2.30 | 2.53 | 72,059 |
| 10 Jan 23 |
2.52500 +0.35 |
2.90 | 2.10 | 2.17 | 784,200 |
| 09 Jan 23 |
2.17500 +0.00 |
2.25 | 2.10 | 2.17 | 9,232 |
| 06 Jan 23 |
2.17500 -0.05 |
2.25 | 2.17 | 2.22 | 173,912 |
| 05 Jan 23 |
2.22500 -0.08 |
2.35 | 2.22 | 2.30 | 17,958 |
| 04 Jan 23 |
2.30000 +0.00 |
2.50 | 2.30 | 2.30 | 894 |
| 03 Jan 23 |
2.30000 -0.05 |
2.35 | 2.10 | 2.35 | 75,414 |
| 30 Dec 22 |
2.35000 +0.00 |
2.35 | 2.35 | 2.35 | 45,000 |
| 29 Dec 22 |
2.35000 -0.05 |
2.50 | 2.30 | 2.40 | 47,910 |
| 28 Dec 22 |
2.40000 +0.00 |
2.50 | 2.30 | 2.40 | 166,227 |
| 23 Dec 22 |
2.40000 -0.20 |
2.50 | 2.40 | 2.50 | 150,933 |
| 22 Dec 22 |
2.60000 +0.00 |
2.70 | 2.58 | 2.60 | 7,302 |
| 21 Dec 22 |
2.60000 +0.00 |
2.70 | 2.50 | 2.60 | 227,790 |
| 20 Dec 22 |
2.60000 +0.00 |
2.60 | 2.60 | 2.60 | 0 |
| 19 Dec 22 |
2.60000 +0.00 |
2.61 | 2.50 | 2.60 | 54,592 |
| 16 Dec 22 |
2.60000 +0.00 |
2.70 | 2.50 | 2.60 | 179,651 |
| 15 Dec 22 |
2.60000 +0.00 |
2.70 | 2.50 | 2.60 | 22,866 |
| 14 Dec 22 |
2.60000 -0.20 |
2.87 | 2.51 | 2.80 | 129,061 |
| 13 Dec 22 |
2.80000 +0.05 |
3.00 | 2.61 | 2.75 | 207,806 |
| 12 Dec 22 |
2.75000 -2.00 |
3.00 | 2.06 | 3.00 | 4,320,379 |
| 09 Dec 22 |
4.75000 +0.00 |
4.75 | 4.60 | 4.75 | 8,772 |
| 08 Dec 22 |
4.75000 -0.05 |
4.75 | 4.60 | 4.75 | 35,000 |
| 07 Dec 22 |
4.80000 -0.05 |
4.80 | 4.62 | 4.80 | 42,063 |
| 06 Dec 22 |
4.85000 +0.00 |
4.85 | 4.70 | 4.85 | 7,874 |
| 05 Dec 22 |
4.85000 +0.00 |
4.85 | 4.85 | 4.85 | 4,929 |
| 02 Dec 22 |
4.85000 +0.00 |
4.85 | 4.70 | 4.85 | 11,615 |
| 01 Dec 22 |
4.85000 +0.00 |
5.00 | 4.85 | 4.85 | 25 |
| 30 Nov 22 |
4.85000 -0.05 |
4.85 | 4.70 | 4.85 | 42,803 |
| 29 Nov 22 |
4.90000 +0.00 |
4.90 | 4.70 | 4.90 | 163,723 |
| 28 Nov 22 |
4.90000 +0.05 |
4.90 | 4.70 | 4.85 | 41,129 |
| 25 Nov 22 |
4.85000 +0.00 |
4.85 | 4.85 | 4.85 | 0 |
| 24 Nov 22 |
4.85000 +0.00 |
4.85 | 4.70 | 4.85 | 1,580 |
| 23 Nov 22 |
4.85000 -0.05 |
4.93 | 4.71 | 4.90 | 51,793 |
| 22 Nov 22 |
4.90000 +0.05 |
4.90 | 4.71 | 4.85 | 50 |
| 21 Nov 22 |
4.85000 +0.00 |
5.00 | 4.85 | 4.85 | 280 |
| 18 Nov 22 |
4.85000 +0.00 |
4.85 | 4.71 | 4.85 | 26 |
| 17 Nov 22 |
4.85000 +0.00 |
4.88 | 4.76 | 4.85 | 9,200 |
| 16 Nov 22 |
4.85000 -0.65 |
5.70 | 4.70 | 5.50 | 2,531,474 |
| 15 Nov 22 |
5.50000 -0.10 |
5.70 | 5.50 | 5.60 | 102,587 |
| 14 Nov 22 |
5.60000 +0.25 |
5.79 | 5.30 | 5.35 | 1,030,886 |
| 11 Nov 22 |
5.35000 +0.10 |
5.50 | 5.20 | 5.25 | 90,464 |
| 10 Nov 22 |
5.25000 +0.05 |
5.50 | 5.13 | 5.20 | 21,768 |
| 09 Nov 22 |
5.20000 +0.60 |
5.40 | 5.20 | 5.20 | 60,889 |
| 14 Oct 22 |
4.60000 +0.00 |
4.60 | 4.53 | 4.60 | 116,733 |
| 13 Oct 22 |
4.60000 -0.10 |
4.60 | 4.50 | 4.60 | 90,949 |
| 12 Oct 22 |
4.70000 -0.15 |
4.70 | 4.64 | 4.70 | 329,737 |
| 11 Oct 22 |
4.85000 +0.00 |
5.00 | 4.70 | 4.70 | 3,371 |
| 10 Oct 22 |
4.85000 +0.00 |
4.91 | 4.70 | 4.91 | 292,042 |
| 07 Oct 22 |
4.85000 +0.00 |
5.00 | 4.70 | 4.85 | 50,207 |
| 06 Oct 22 |
4.85000 +0.00 |
4.90 | 4.85 | 4.85 | 32,184 |
| 05 Oct 22 |
4.85000 +0.00 |
4.92 | 4.75 | 4.85 | 192,595 |
| 04 Oct 22 |
4.85000 +0.00 |
4.92 | 4.75 | 4.85 | 574,448 |
| 03 Oct 22 |
4.85000 +0.30 |
5.00 | 4.60 | 4.60 | 1,486,906 |
| 30 Sep 22 |
4.55000 +0.10 |
4.60 | 4.47 | 4.47 | 349,867 |
| 29 Sep 22 |
4.45000 +0.05 |
4.45 | 4.30 | 4.40 | 143,631 |
| 28 Sep 22 |
4.40000 -0.35 |
4.55 | 4.30 | 4.55 | 337,319 |
| 27 Sep 22 |
4.75000 +0.00 |
4.75 | 4.55 | 4.75 | 63,042 |
| 26 Sep 22 |
4.75000 +0.00 |
4.75 | 4.74 | 4.75 | 20,000 |
| 23 Sep 22 |
4.75000 +0.00 |
4.75 | 4.55 | 4.75 | 46,211 |
| 22 Sep 22 |
4.75000 +0.00 |
4.75 | 4.75 | 4.75 | 72,938 |
| 21 Sep 22 |
4.75000 +0.00 |
4.75 | 4.61 | 4.75 | 72,938 |
| 20 Sep 22 |
4.75000 +0.10 |
4.75 | 4.61 | 4.65 | 110,235 |
| 16 Sep 22 |
4.65000 -0.10 |
4.80 | 4.50 | 4.75 | 187,895 |
| 15 Sep 22 |
4.75000 -0.30 |
5.21 | 4.70 | 5.05 | 163,425 |
| 14 Sep 22 |
5.05000 -0.20 |
5.05 | 4.80 | 5.05 | 52,584 |
| 13 Sep 22 |
5.25000 +0.00 |
5.27 | 5.05 | 5.27 | 165,246 |
| 12 Sep 22 |
5.25000 +0.15 |
5.38 | 5.00 | 5.10 | 271,088 |
| 09 Sep 22 |
5.10000 +0.25 |
5.10 | 4.93 | 4.93 | 203,017 |
| 08 Sep 22 |
4.85000 +0.00 |
4.85 | 4.85 | 4.85 | 584,264 |
| 07 Sep 22 |
4.85000 -0.05 |
4.93 | 4.72 | 4.90 | 584,264 |
| 06 Sep 22 |
4.90000 +0.00 |
4.93 | 4.83 | 4.90 | 58,159 |
| 05 Sep 22 |
4.90000 +0.00 |
5.00 | 4.80 | 4.90 | 37,781 |
| 02 Sep 22 |
4.90000 +0.00 |
4.93 | 4.83 | 4.90 | 52,854 |
| 01 Sep 22 |
4.90000 -0.15 |
4.95 | 4.80 | 4.80 | 252,748 |
| 31 Aug 22 |
5.05000 +0.00 |
5.30 | 4.80 | 5.05 | 7,627 |
| 30 Aug 22 |
5.05000 +0.00 |
5.14 | 4.80 | 5.05 | 156,591 |
| 26 Aug 22 |
5.05000 -0.10 |
5.05 | 5.05 | 5.05 | 55,508 |
| 25 Aug 22 |
5.15000 +0.10 |
5.30 | 4.85 | 5.05 | 318,545 |
| 24 Aug 22 |
5.05000 +0.00 |
5.30 | 5.05 | 5.05 | 66,258 |
| 23 Aug 22 |
5.05000 +0.00 |
5.30 | 5.05 | 5.05 | 5,020 |
| 22 Aug 22 |
5.05000 -0.30 |
5.20 | 4.80 | 5.20 | 503,591 |
| 19 Aug 22 |
5.35000 -0.25 |
5.35 | 5.20 | 5.35 | 484,929 |
| 18 Aug 22 |
5.60000 +0.00 |
5.60 | 5.54 | 5.54 | 95,479 |
| 17 Aug 22 |
5.60000 +0.00 |
5.60 | 5.35 | 5.60 | 182,802 |
| 16 Aug 22 |
5.60000 +0.00 |
5.60 | 5.00 | 5.60 | 380,509 |
| 15 Aug 22 |
5.60000 +0.00 |
5.67 | 5.21 | 5.60 | 155,577 |
| 12 Aug 22 |
5.60000 +0.00 |
5.69 | 5.30 | 5.60 | 150,359 |
| 11 Aug 22 |
5.60000 +0.50 |
5.69 | 5.11 | 5.11 | 1,946,936 |
| 10 Aug 22 |
5.10000 +0.35 |
5.80 | 4.55 | 4.75 | 3,206,803 |
| 09 Aug 22 |
4.75000 +0.00 |
4.80 | 4.75 | 4.75 | 5,876 |
| 08 Aug 22 |
4.75000 +0.00 |
4.80 | 4.60 | 4.75 | 94,507 |
| 05 Aug 22 |
4.75000 +0.00 |
4.77 | 4.55 | 4.75 | 326 |
| 04 Aug 22 |
4.75000 +0.00 |
4.75 | 4.75 | 4.75 | 1,483,509 |
| 03 Aug 22 |
4.75000 +0.00 |
4.75 | 4.75 | 4.75 | 107,990 |
| 02 Aug 22 |
4.75000 +0.00 |
4.80 | 4.50 | 4.75 | 107,990 |
| 01 Aug 22 |
4.75000 +0.00 |
4.75 | 4.75 | 4.75 | 0 |
| 29 Jul 22 |
4.75000 +0.00 |
4.75 | 4.50 | 4.75 | 514 |
| 28 Jul 22 |
4.75000 +0.00 |
4.75 | 4.50 | 4.75 | 110,000 |
| 27 Jul 22 |
4.75000 +0.00 |
5.00 | 4.75 | 4.75 | 309 |
| 26 Jul 22 |
4.75000 +0.00 |
5.00 | 4.50 | 4.75 | 31,563 |
| 25 Jul 22 |
4.75000 -0.05 |
4.75 | 4.50 | 4.75 | 138,089 |
| 22 Jul 22 |
4.80000 +0.00 |
4.80 | 4.60 | 4.80 | 20,645 |
| 21 Jul 22 |
4.80000 +0.00 |
4.80 | 4.60 | 4.80 | 50,062 |
| 20 Jul 22 |
4.80000 +0.00 |
4.84 | 4.80 | 4.80 | 104,800 |
| 19 Jul 22 |
4.80000 -0.10 |
5.00 | 4.60 | 4.90 | 218,349 |
| 18 Jul 22 |
4.90000 +0.00 |
4.92 | 4.76 | 4.90 | 21,397 |
| 15 Jul 22 |
4.90000 +0.00 |
5.00 | 4.90 | 4.90 | 100 |
| 14 Jul 22 |
4.90000 -0.05 |
5.00 | 4.80 | 4.95 | 165,830 |
| 13 Jul 22 |
4.95000 +0.10 |
5.10 | 4.80 | 4.85 | 561,965 |
| 12 Jul 22 |
4.85000 +0.00 |
4.85 | 4.70 | 4.85 | 3,213 |
| 11 Jul 22 |
4.85000 +0.00 |
4.85 | 4.70 | 4.85 | 25,703 |
| 08 Jul 22 |
4.85000 +0.00 |
4.85 | 4.72 | 4.85 | 2,600 |
| 07 Jul 22 |
4.85000 -0.05 |
4.90 | 4.61 | 4.90 | 292,364 |
| 06 Jul 22 |
4.90000 -0.05 |
4.90 | 4.70 | 4.90 | 50,147 |
| 05 Jul 22 |
4.95000 +0.00 |
4.95 | 4.80 | 4.95 | 61,667 |
| 04 Jul 22 |
4.95000 -0.05 |
5.00 | 4.70 | 5.00 | 233,073 |
| 01 Jul 22 |
5.00000 +0.00 |
5.00 | 4.90 | 5.00 | 62,840 |
| 30 Jun 22 |
5.00000 -0.15 |
5.13 | 4.80 | 5.13 | 282,543 |
| 29 Jun 22 |
5.15000 -0.15 |
5.20 | 5.10 | 5.20 | 998,623 |
| 28 Jun 22 |
5.30000 -0.45 |
5.40 | 5.01 | 5.40 | 664,711 |
| 27 Jun 22 |
5.75000 +0.00 |
5.82 | 5.51 | 5.75 | 108,512 |
| 24 Jun 22 |
5.75000 -0.25 |
5.80 | 5.50 | 5.80 | 216,465 |
| 23 Jun 22 |
6.00000 -0.30 |
6.19 | 6.00 | 6.15 | 92,549 |
| 22 Jun 22 |
6.30000 +0.15 |
6.30 | 6.00 | 6.15 | 65,433 |
| 21 Jun 22 |
6.15000 +0.10 |
6.50 | 6.00 | 6.15 | 307,685 |
| 20 Jun 22 |
6.05000 +0.00 |
6.05 | 5.60 | 6.05 | 97,309 |
| 17 Jun 22 |
6.05000 +0.25 |
6.05 | 5.75 | 5.80 | 34,574 |
| 16 Jun 22 |
5.80000 -0.35 |
5.85 | 5.80 | 5.85 | 161,284 |
| 15 Jun 22 |
6.15000 +0.00 |
6.15 | 5.82 | 6.15 | 51,301 |
| 14 Jun 22 |
6.15000 +0.00 |
6.15 | 5.82 | 6.15 | 3,923 |
| 13 Jun 22 |
6.15000 -0.10 |
6.22 | 5.82 | 6.01 | 233,726 |
| 10 Jun 22 |
6.25000 -0.10 |
6.27 | 6.00 | 6.27 | 132,812 |
| 09 Jun 22 |
6.35000 +0.00 |
6.38 | 6.22 | 6.35 | 112,654 |
| 08 Jun 22 |
6.35000 +0.00 |
6.38 | 6.26 | 6.38 | 89,154 |
| 07 Jun 22 |
6.35000 +0.20 |
6.40 | 6.05 | 6.15 | 230,099 |
| 06 Jun 22 |
6.15000 -0.25 |
6.60 | 6.00 | 6.21 | 1,545,237 |
| 01 Jun 22 |
6.40000 +0.00 |
6.40 | 6.28 | 6.40 | 31,359 |
| 31 May 22 |
6.40000 +0.00 |
6.40 | 6.20 | 6.40 | 10,012 |
| 30 May 22 |
6.40000 +0.00 |
6.40 | 6.06 | 6.40 | 255,010 |
| 27 May 22 |
6.40000 +0.00 |
6.47 | 6.20 | 6.40 | 57,330 |
| 26 May 22 |
6.40000 +0.15 |
6.49 | 6.20 | 6.25 | 291,283 |
| 25 May 22 |
6.25000 -0.40 |
6.60 | 6.25 | 6.60 | 391,104 |
| 24 May 22 |
6.65000 +0.00 |
6.70 | 6.50 | 6.65 | 184,523 |
| 23 May 22 |
6.65000 -0.05 |
6.85 | 6.50 | 6.65 | 432,699 |
| 20 May 22 |
6.70000 -0.30 |
6.80 | 6.60 | 6.80 | 241,328 |
| 19 May 22 |
7.00000 -0.10 |
7.00 | 6.80 | 7.00 | 199,254 |
| 18 May 22 |
7.10000 -0.10 |
7.10 | 6.75 | 7.10 | 110,030 |
| 17 May 22 |
7.20000 +0.00 |
7.20 | 7.17 | 7.20 | 11,744 |
| 16 May 22 |
7.20000 +0.10 |
7.20 | 7.18 | 7.20 | 39,207 |
| 13 May 22 |
7.10000 -0.05 |
7.18 | 7.10 | 7.18 | 57,498 |
| 12 May 22 |
7.15000 -0.35 |
7.68 | 7.00 | 7.60 | 413,413 |
| 11 May 22 |
7.50000 -0.15 |
7.50 | 7.30 | 7.50 | 173,892 |
| 10 May 22 |
7.65000 +0.25 |
7.65 | 7.60 | 7.60 | 125,000 |
| 09 May 22 |
7.40000 -0.35 |
7.51 | 7.00 | 7.51 | 69,049 |
| 06 May 22 |
7.75000 +0.00 |
7.75 | 7.51 | 7.75 | 3,513 |
| 05 May 22 |
7.75000 +0.00 |
7.75 | 7.55 | 7.75 | 222,128 |
| 04 May 22 |
7.75000 -0.15 |
7.90 | 7.00 | 7.90 | 485,928 |
| 03 May 22 |
7.90000 +0.00 |
8.10 | 7.50 | 7.90 | 39,710 |
| 29 Apr 22 |
7.90000 +0.00 |
7.90 | 7.90 | 7.90 | 0 |
| 28 Apr 22 |
7.90000 +0.00 |
7.90 | 7.50 | 7.90 | 25,000 |
| 27 Apr 22 |
7.90000 -0.10 |
7.98 | 7.50 | 7.98 | 123,107 |
| 26 Apr 22 |
8.00000 -0.25 |
8.14 | 7.60 | 8.14 | 140,341 |
| 25 Apr 22 |
8.25000 +0.10 |
8.25 | 8.15 | 8.25 | 115,848 |
| 22 Apr 22 |
8.15000 -0.10 |
8.32 | 7.75 | 8.25 | 146,006 |
| 21 Apr 22 |
8.25000 +0.00 |
8.25 | 8.01 | 8.25 | 20,000 |
| 20 Apr 22 |
8.25000 +0.05 |
9.00 | 8.20 | 8.50 | 530,162 |
| 19 Apr 22 |
8.20000 -0.20 |
8.32 | 8.00 | 8.20 | 302,399 |
| 14 Apr 22 |
8.40000 +0.15 |
8.46 | 8.00 | 8.25 | 185,680 |
| 13 Apr 22 |
8.25000 +0.00 |
8.25 | 8.00 | 8.25 | 40,423 |
| 12 Apr 22 |
8.25000 -0.25 |
8.80 | 8.16 | 8.35 | 265,779 |
| 11 Apr 22 |
8.50000 +0.00 |
8.72 | 8.16 | 8.70 | 72,150 |
| 08 Apr 22 |
8.50000 +0.00 |
8.65 | 8.00 | 8.50 | 180,776 |
| 07 Apr 22 |
8.50000 +0.00 |
8.65 | 8.50 | 8.50 | 79,890 |
| 06 Apr 22 |
8.50000 +0.00 |
8.79 | 8.00 | 8.07 | 255,659 |
| 05 Apr 22 |
8.50000 +0.00 |
8.84 | 8.16 | 8.50 | 118,744 |
| 04 Apr 22 |
8.50000 +0.25 |
9.00 | 8.10 | 8.50 | 385,361 |
| 01 Apr 22 |
8.25000 +0.75 |
8.50 | 7.40 | 7.50 | 1,606,896 |
| 31 Mar 22 |
7.50000 +0.50 |
7.60 | 7.10 | 7.10 | 560,519 |
| 30 Mar 22 |
7.00000 -0.25 |
7.20 | 7.00 | 7.20 | 615,419 |
| 29 Mar 22 |
7.25000 +0.25 |
7.70 | 7.00 | 7.70 | 226,630 |
| 28 Mar 22 |
7.00000 -0.13 |
7.00 | 7.00 | 7.00 | 50,286 |
| 25 Mar 22 |
7.12500 +0.00 |
7.18 | 7.00 | 7.13 | 55,018 |
| 24 Mar 22 |
7.12500 +0.00 |
7.24 | 7.10 | 7.13 | 165,312 |
| 23 Mar 22 |
7.12500 -0.37 |
7.24 | 6.88 | 7.13 | 1,000,327 |
| 22 Mar 22 |
7.49900 +0.00 |
7.50 | 7.07 | 7.50 | 5,186 |
| 21 Mar 22 |
7.50000 +0.00 |
7.60 | 7.13 | 7.20 | 317,931 |
| 18 Mar 22 |
7.50000 +0.00 |
7.54 | 7.38 | 7.54 | 58,893 |
| 17 Mar 22 |
7.50000 +0.20 |
7.74 | 7.00 | 7.25 | 203,788 |
| 16 Mar 22 |
7.30000 +0.18 |
7.50 | 7.00 | 7.30 | 595,889 |
| 15 Mar 22 |
7.12500 +0.00 |
7.30 | 6.75 | 7.13 | 80,898 |
| 14 Mar 22 |
7.12500 +0.00 |
7.32 | 6.75 | 7.13 | 46,277 |
| 11 Mar 22 |
7.12500 +0.00 |
7.42 | 6.50 | 6.75 | 443,681 |
| 10 Mar 22 |
7.12500 +0.00 |
7.50 | 6.75 | 7.13 | 973,372 |
| 09 Mar 22 |
7.12500 +0.00 |
7.30 | 6.76 | 7.13 | 106,713 |
| 08 Mar 22 |
7.12500 +0.00 |
7.31 | 6.75 | 6.79 | 49,934 |
| 07 Mar 22 |
7.12500 -0.13 |
7.50 | 6.80 | 7.25 | 41,467 |
| 04 Mar 22 |
7.25000 +0.13 |
7.50 | 7.00 | 7.13 | 76,220 |
| 03 Mar 22 |
7.12500 -0.57 |
7.50 | 7.00 | 7.50 | 270,513 |
| 02 Mar 22 |
7.70000 +0.10 |
7.70 | 7.00 | 7.70 | 268,322 |
| 01 Mar 22 |
7.60000 -0.15 |
7.60 | 7.50 | 7.60 | 162,500 |
| 28 Feb 22 |
7.75000 +0.07 |
7.75 | 7.75 | 7.75 | 0 |
| 25 Feb 22 |
7.68000 +0.18 |
7.68 | 7.60 | 7.63 | 128,550 |
| 24 Feb 22 |
7.50000 -0.20 |
7.50 | 7.20 | 7.50 | 145,994 |
| 23 Feb 22 |
7.70000 -0.04 |
7.70 | 7.50 | 7.70 | 45,464 |
| 22 Feb 22 |
7.74000 -0.01 |
7.74 | 7.51 | 7.74 | 40,284 |
| 21 Feb 22 |
7.75000 +0.07 |
7.75 | 7.50 | 7.75 | 417,684 |
| 18 Feb 22 |
7.67500 +0.03 |
7.68 | 7.50 | 7.68 | 161,804 |
| 17 Feb 22 |
7.65000 -0.05 |
7.65 | 7.55 | 7.65 | 22,469 |
| 16 Feb 22 |
7.70000 -0.05 |
7.70 | 7.55 | 7.70 | 211,103 |
| 15 Feb 22 |
7.75000 +0.03 |
8.00 | 7.61 | 7.80 | 131,288 |
| 14 Feb 22 |
7.71500 -0.28 |
7.72 | 7.63 | 7.72 | 176,232 |
| 11 Feb 22 |
8.00000 +0.15 |
8.15 | 7.61 | 7.85 | 341,809 |
| 10 Feb 22 |
7.85000 +0.00 |
7.95 | 7.61 | 7.85 | 72,318 |
| 09 Feb 22 |
7.85000 -0.75 |
8.09 | 7.25 | 7.88 | 1,467,217 |
| 08 Feb 22 |
8.60000 -0.52 |
8.70 | 8.50 | 8.70 | 730,746 |
| 07 Feb 22 |
9.12500 +0.53 |
9.40 | 8.60 | 8.60 | 1,237,568 |
| 04 Feb 22 |
8.59900 +0.20 |
8.62 | 8.60 | 8.60 | 82,996 |
| 03 Feb 22 |
8.40000 +0.15 |
8.47 | 8.02 | 8.25 | 321,137 |
| 02 Feb 22 |
8.25000 -0.10 |
8.35 | 8.00 | 8.25 | 196,900 |
| 01 Feb 22 |
8.35000 +0.10 |
8.35 | 8.35 | 8.35 | 3,000 |
| 31 Jan 22 |
8.25000 -0.13 |
8.45 | 8.00 | 8.38 | 341,967 |
| 28 Jan 22 |
8.37500 -0.36 |
8.50 | 8.30 | 8.50 | 110,660 |
| 27 Jan 22 |
8.74000 -0.01 |
8.74 | 8.50 | 8.74 | 13,337 |
| 26 Jan 22 |
8.75000 +0.00 |
8.75 | 8.50 | 8.50 | 68,826 |
| 25 Jan 22 |
8.75000 -0.27 |
9.22 | 8.50 | 9.22 | 531,931 |
| 24 Jan 22 |
9.02500 +0.02 |
9.50 | 9.00 | 9.25 | 98,929 |
| 21 Jan 22 |
9.00150 -0.25 |
9.00 | 9.00 | 9.00 | 53,725 |
| 20 Jan 22 |
9.25000 +0.10 |
9.50 | 8.80 | 9.25 | 170,137 |
| 19 Jan 22 |
9.15000 -0.25 |
9.59 | 8.81 | 9.06 | 299,783 |
| 18 Jan 22 |
9.40000 -0.10 |
9.80 | 9.13 | 9.13 | 106,750 |
| 17 Jan 22 |
9.50000 -0.10 |
9.82 | 9.13 | 9.60 | 112,519 |
| 14 Jan 22 |
9.60000 +0.34 |
9.79 | 9.27 | 9.50 | 50,000 |
| 13 Jan 22 |
9.26500 -0.34 |
9.27 | 9.27 | 9.27 | 69,213 |
| 12 Jan 22 |
9.60000 +0.00 |
9.85 | 9.26 | 9.60 | 105,050 |
| 11 Jan 22 |
9.60000 +0.43 |
9.88 | 9.15 | 9.25 | 361,410 |
| 10 Jan 22 |
9.17500 -0.06 |
9.18 | 9.00 | 9.18 | 245,601 |
| 07 Jan 22 |
9.24000 +0.11 |
9.24 | 9.00 | 9.15 | 240,380 |
| 06 Jan 22 |
9.12500 +0.00 |
9.13 | 9.12 | 9.13 | 112,506 |
| 05 Jan 22 |
9.12500 +0.00 |
9.13 | 8.86 | 9.13 | 90,948 |
| 04 Jan 22 |
9.12500 +0.02 |
9.13 | 8.80 | 9.13 | 594,799 |
| 31 Dec 21 |
9.10000 +0.00 |
9.10 | 9.05 | 9.10 | 9,165 |
| 30 Dec 21 |
9.10000 +0.10 |
9.10 | 8.80 | 9.10 | 29,409 |
| 29 Dec 21 |
9.00000 -0.13 |
9.00 | 9.00 | 9.00 | 115 |
| 24 Dec 21 |
9.12500 -0.13 |
9.13 | 9.12 | 9.13 | 37,120 |
| 23 Dec 21 |
9.25000 +0.00 |
9.25 | 9.25 | 9.25 | 0 |
| 22 Dec 21 |
9.25000 +0.11 |
9.25 | 9.25 | 9.25 | 0 |
| 21 Dec 21 |
9.14000 -0.09 |
9.14 | 9.00 | 9.14 | 64,050 |
| 20 Dec 21 |
9.22500 -0.02 |
9.23 | 9.00 | 9.23 | 138,739 |
| 17 Dec 21 |
9.25000 -0.25 |
9.75 | 9.05 | 9.75 | 89,425 |
| 16 Dec 21 |
9.50000 -0.25 |
9.50 | 9.50 | 9.50 | 8,247 |
| 15 Dec 21 |
9.75000 +0.05 |
9.88 | 9.50 | 9.75 | 77,330 |
| 14 Dec 21 |
9.70000 +0.00 |
9.70 | 9.60 | 9.70 | 261,438 |
| 13 Dec 21 |
9.70000 -0.05 |
9.70 | 9.70 | 9.70 | 8,860 |
| 10 Dec 21 |
9.75000 -0.05 |
9.75 | 9.75 | 9.75 | 50,000 |
| 09 Dec 21 |
9.80000 +0.00 |
9.85 | 9.62 | 9.80 | 125,788 |
| 08 Dec 21 |
9.80000 -0.07 |
10.05 | 9.71 | 9.95 | 264,378 |
| 07 Dec 21 |
9.87500 -0.18 |
9.88 | 9.75 | 9.88 | 61,761 |
| 06 Dec 21 |
10.05000 +0.15 |
10.30 | 9.70 | 9.90 | 191,581 |
| 03 Dec 21 |
9.90000 +0.00 |
10.21 | 9.75 | 9.90 | 21,000 |
| 02 Dec 21 |
9.90000 +0.00 |
10.24 | 9.75 | 9.90 | 97,003 |
| 01 Dec 21 |
9.90000 +0.15 |
10.00 | 9.50 | 9.75 | 430,762 |
| 30 Nov 21 |
9.75000 -0.40 |
10.30 | 9.60 | 10.15 | 456,811 |
| 29 Nov 21 |
10.15000 -0.70 |
10.92 | 10.00 | 10.85 | 968,779 |
| 26 Nov 21 |
10.85000 +0.10 |
11.00 | 10.30 | 10.75 | 336,982 |
| 25 Nov 21 |
10.75000 -0.75 |
11.85 | 10.70 | 11.50 | 921,232 |
| 24 Nov 21 |
11.50000 -0.50 |
12.20 | 10.63 | 12.00 | 913,488 |
| 23 Nov 21 |
12.00000 +0.50 |
13.79 | 11.51 | 12.00 | 2,280,719 |
| 22 Nov 21 |
11.50000 +0.00 |
11.94 | 11.13 | 11.50 | 101,932 |
| 19 Nov 21 |
11.50000 +0.25 |
12.00 | 11.20 | 11.25 | 252,373 |
| 18 Nov 21 |
11.25000 -0.25 |
11.35 | 11.22 | 11.35 | 85,897 |
| 17 Nov 21 |
11.50000 +0.20 |
11.80 | 11.00 | 11.30 | 398,712 |
| 16 Nov 21 |
11.30000 +0.00 |
11.60 | 11.00 | 11.30 | 392,511 |
| 15 Nov 21 |
11.30000 +0.24 |
11.40 | 11.00 | 11.30 | 146,251 |
| 12 Nov 21 |
11.06000 -0.24 |
11.06 | 11.00 | 11.06 | 78,416 |
| 11 Nov 21 |
11.30000 -0.20 |
11.61 | 11.05 | 11.61 | 172,964 |
| 10 Nov 21 |
11.50000 -0.25 |
11.50 | 11.50 | 11.50 | 40,000 |
| 09 Nov 21 |
11.75000 +0.00 |
12.00 | 11.50 | 11.75 | 58,348 |
| 08 Nov 21 |
11.75000 +0.00 |
11.75 | 11.50 | 11.75 | 56,311 |
| 05 Nov 21 |
11.75000 +0.00 |
11.75 | 11.57 | 11.75 | 128,891 |
| 04 Nov 21 |
11.75000 +0.25 |
12.30 | 11.25 | 11.50 | 447,724 |
| 03 Nov 21 |
11.50000 +0.00 |
11.65 | 11.00 | 11.50 | 477,890 |
| 02 Nov 21 |
11.50000 -0.10 |
11.68 | 11.00 | 11.60 | 822,788 |
| 01 Nov 21 |
11.60000 -0.15 |
12.05 | 11.26 | 11.75 | 245,242 |
| 29 Oct 21 |
11.75000 -0.70 |
12.05 | 11.55 | 12.05 | 78,754 |
| 28 Oct 21 |
12.45000 -0.05 |
12.45 | 12.00 | 12.45 | 109,932 |
| 27 Oct 21 |
12.50000 +0.25 |
12.80 | 12.00 | 12.25 | 635,334 |
| 26 Oct 21 |
12.25000 +0.00 |
12.25 | 12.00 | 12.25 | 105,000 |
| 25 Oct 21 |
12.25000 +0.00 |
12.25 | 12.00 | 12.25 | 115,272 |
| 22 Oct 21 |
12.25000 +0.00 |
13.00 | 12.00 | 12.25 | 249,129 |
| 21 Oct 21 |
12.25000 +1.00 |
12.50 | 11.50 | 11.50 | 1,002,087 |
| 20 Oct 21 |
11.25000 +0.00 |
11.49 | 11.08 | 11.25 | 29,007 |
| 19 Oct 21 |
11.25000 +0.50 |
11.49 | 11.25 | 11.25 | 101,860 |
| 18 Oct 21 |
10.75000 +0.00 |
11.00 | 10.57 | 10.75 | 253,243 |
| 15 Oct 21 |
10.75000 +0.00 |
10.75 | 10.75 | 10.75 | 100,000 |
| 14 Oct 21 |
10.75000 +0.00 |
10.75 | 10.75 | 10.75 | 6,074 |
| 13 Oct 21 |
10.75000 +0.00 |
10.75 | 10.50 | 10.75 | 118,054 |
| 12 Oct 21 |
10.75000 +0.50 |
11.00 | 10.16 | 10.25 | 448,233 |
| 11 Oct 21 |
10.25000 -0.05 |
10.48 | 10.00 | 10.30 | 55,889 |
| 08 Oct 21 |
10.30000 -0.35 |
10.70 | 10.10 | 10.65 | 92,296 |
| 07 Oct 21 |
10.65000 -0.37 |
11.01 | 10.50 | 11.01 | 57,346 |
| 06 Oct 21 |
11.02000 -0.08 |
11.02 | 11.00 | 11.02 | 10,569 |
| 05 Oct 21 |
11.10000 +0.45 |
11.65 | 11.00 | 11.00 | 597,355 |
| 04 Oct 21 |
10.65000 +0.00 |
10.95 | 10.30 | 10.65 | 661,007 |
| 01 Oct 21 |
10.65000 -0.50 |
10.90 | 10.20 | 10.90 | 834,201 |
| 30 Sep 21 |
11.15000 +0.15 |
11.15 | 10.80 | 11.15 | 217,106 |
| 29 Sep 21 |
11.00000 -0.10 |
11.19 | 10.72 | 11.10 | 660,225 |
| 28 Sep 21 |
11.10000 +0.02 |
11.10 | 11.00 | 11.10 | 279,532 |
| 27 Sep 21 |
11.08500 -0.16 |
11.09 | 11.05 | 11.09 | 91,786 |
| 24 Sep 21 |
11.25000 +0.00 |
11.30 | 11.01 | 11.25 | 220,945 |
| 23 Sep 21 |
11.25000 +0.15 |
11.40 | 11.06 | 11.10 | 482,321 |
| 22 Sep 21 |
11.10000 +0.00 |
11.42 | 10.51 | 11.10 | 254,551 |
| 21 Sep 21 |
11.10000 -0.65 |
11.51 | 11.00 | 11.51 | 267,876 |
| 20 Sep 21 |
11.75000 -0.50 |
12.50 | 11.50 | 12.25 | 511,006 |
| 17 Sep 21 |
12.25000 +0.25 |
12.25 | 11.60 | 12.00 | 519,269 |
| 16 Sep 21 |
12.00000 +0.75 |
12.00 | 11.13 | 11.25 | 265,653 |
| 15 Sep 21 |
11.25000 -0.40 |
11.50 | 11.10 | 11.50 | 125,072 |
| 14 Sep 21 |
11.65000 -0.15 |
12.00 | 11.30 | 11.90 | 87,221 |
| 13 Sep 21 |
11.79990 -0.10 |
11.80 | 11.32 | 11.80 | 101,304 |
| 10 Sep 21 |
11.90000 +0.10 |
12.00 | 11.32 | 11.90 | 26,398 |
| 09 Sep 21 |
11.79990 -0.10 |
11.80 | 11.31 | 11.80 | 48,141 |
| 08 Sep 21 |
11.90000 +0.00 |
12.00 | 11.31 | 11.90 | 49,950 |
| 07 Sep 21 |
11.90000 +0.00 |
12.00 | 11.25 | 11.90 | 172,135 |
| 06 Sep 21 |
11.90000 +0.40 |
12.00 | 11.38 | 11.50 | 46,312 |
| 03 Sep 21 |
11.50000 +0.25 |
11.80 | 11.18 | 11.25 | 174,620 |
| 02 Sep 21 |
11.25000 +0.00 |
11.50 | 11.20 | 11.25 | 61,626 |
| 01 Sep 21 |
11.25000 +0.00 |
11.50 | 11.18 | 11.25 | 161,394 |
| 31 Aug 21 |
11.25000 -0.85 |
11.85 | 11.02 | 11.85 | 329,573 |
| 27 Aug 21 |
12.10000 -0.40 |
12.38 | 11.75 | 12.38 | 750,167 |
| 26 Aug 21 |
12.50000 +0.25 |
13.05 | 12.00 | 12.25 | 1,331,595 |
| 25 Aug 21 |
12.25000 +0.00 |
12.60 | 11.75 | 12.25 | 2,424,745 |
| 24 Aug 21 |
12.25000 +0.00 |
12.65 | 11.30 | 12.25 | 240,218 |
| 23 Aug 21 |
12.25000 +0.75 |
12.85 | 11.50 | 11.50 | 1,341,262 |
| 20 Aug 21 |
11.50000 +1.10 |
12.00 | 10.00 | 10.40 | 504,206 |
| 19 Aug 21 |
10.40000 -0.35 |
11.00 | 10.00 | 10.75 | 418,249 |
| 18 Aug 21 |
10.75000 +0.00 |
11.00 | 10.50 | 10.75 | 353,073 |
| 17 Aug 21 |
10.75000 +0.07 |
10.88 | 10.52 | 10.75 | 190,175 |
| 16 Aug 21 |
10.68000 -0.01 |
10.68 | 10.50 | 10.68 | 216,955 |
| 13 Aug 21 |
10.69000 -0.01 |
10.69 | 10.69 | 10.69 | 82,891 |
| 12 Aug 21 |
10.70000 +0.20 |
10.70 | 10.50 | 10.70 | 133,449 |
| 11 Aug 21 |
10.50030 -0.25 |
10.50 | 10.50 | 10.50 | 30,176 |
| 10 Aug 21 |
10.75000 +0.00 |
10.75 | 10.50 | 10.75 | 48,908 |
| 09 Aug 21 |
10.75000 +0.10 |
10.75 | 10.50 | 10.75 | 65,778 |
| 06 Aug 21 |
10.65000 -0.03 |
10.65 | 10.65 | 10.65 | 42,253 |
| 05 Aug 21 |
10.67500 -0.07 |
10.68 | 10.55 | 10.68 | 80,818 |
| 04 Aug 21 |
10.75000 +0.05 |
11.00 | 10.68 | 10.70 | 230,554 |
| 03 Aug 21 |
10.70000 +0.20 |
10.90 | 10.00 | 10.50 | 377,588 |
| 02 Aug 21 |
10.50000 +0.00 |
10.90 | 10.00 | 10.50 | 404,628 |
| 30 Jul 21 |
10.50000 +1.50 |
10.50 | 9.00 | 9.00 | 1,855,438 |
| 29 Jul 21 |
9.00000 +0.00 |
9.25 | 8.75 | 9.00 | 80,499 |
| 28 Jul 21 |
9.00000 +0.00 |
9.00 | 9.00 | 9.00 | 129,933 |
| 27 Jul 21 |
9.00000 +0.00 |
9.02 | 8.66 | 9.00 | 95,926 |
| 26 Jul 21 |
9.00000 +0.00 |
9.02 | 8.65 | 9.00 | 43,457 |
| 23 Jul 21 |
9.00000 +0.00 |
9.05 | 9.00 | 9.00 | 14,800 |
| 22 Jul 21 |
9.00000 +0.00 |
9.25 | 8.82 | 9.00 | 294,974 |
| 21 Jul 21 |
9.00000 -0.25 |
9.19 | 9.00 | 9.19 | 224,440 |
| 20 Jul 21 |
9.25000 -0.13 |
9.50 | 9.00 | 9.38 | 222,731 |
| 19 Jul 21 |
9.37500 -0.57 |
10.00 | 9.10 | 10.00 | 421,350 |
| 16 Jul 21 |
9.94500 -0.16 |
10.00 | 9.94 | 10.00 | 375,916 |
| 15 Jul 21 |
10.10000 -0.15 |
10.23 | 9.50 | 10.23 | 280,263 |
| 14 Jul 21 |
10.25000 +0.00 |
10.37 | 10.00 | 10.25 | 663,104 |
| 13 Jul 21 |
10.25000 +0.00 |
10.44 | 10.10 | 10.25 | 64,990 |
| 12 Jul 21 |
10.25000 +0.13 |
10.50 | 9.80 | 10.13 | 823,149 |
| 09 Jul 21 |
10.12500 -0.38 |
10.45 | 9.94 | 10.35 | 289,418 |
| 08 Jul 21 |
10.50000 +0.00 |
10.56 | 10.20 | 10.20 | 380,838 |
| 07 Jul 21 |
10.50000 +0.25 |
10.60 | 10.29 | 10.29 | 314,588 |
| 06 Jul 21 |
10.25000 -0.34 |
11.00 | 10.00 | 10.60 | 407,561 |
| 05 Jul 21 |
10.59200 -0.01 |
10.59 | 10.20 | 10.59 | 39,791 |
| 02 Jul 21 |
10.60000 +0.02 |
10.62 | 10.21 | 10.60 | 60,951 |
| 01 Jul 21 |
10.58400 -0.02 |
10.58 | 10.20 | 10.58 | 145,497 |
| 30 Jun 21 |
10.60000 +0.00 |
10.60 | 10.35 | 10.60 | 69,846 |
| 29 Jun 21 |
10.60000 +0.00 |
10.63 | 10.35 | 10.60 | 25,684 |
| 28 Jun 21 |
10.60000 -0.10 |
11.00 | 10.35 | 10.70 | 58,911 |
| 25 Jun 21 |
10.70000 +0.00 |
10.98 | 10.40 | 10.70 | 169,296 |
| 24 Jun 21 |
10.70000 -0.20 |
10.83 | 10.32 | 10.83 | 1,210,722 |
| 23 Jun 21 |
10.90000 +0.00 |
11.00 | 10.60 | 10.90 | 71,414 |
| 22 Jun 21 |
10.90000 -0.60 |
12.40 | 10.61 | 11.75 | 1,332,354 |
| 21 Jun 21 |
11.50000 -0.25 |
11.70 | 11.00 | 11.70 | 365,327 |
| 18 Jun 21 |
11.75000 -0.25 |
11.88 | 11.31 | 11.88 | 75,769 |
| 17 Jun 21 |
12.00000 +0.00 |
12.19 | 11.50 | 12.00 | 210,863 |
| 16 Jun 21 |
12.00000 -0.50 |
12.25 | 11.31 | 12.25 | 560,270 |
| 15 Jun 21 |
12.50000 -0.25 |
12.74 | 11.30 | 12.74 | 557,870 |
| 14 Jun 21 |
12.75000 +0.00 |
12.88 | 12.53 | 12.75 | 26,859 |
| 11 Jun 21 |
12.75000 +0.15 |
12.90 | 12.50 | 12.75 | 52,099 |
| 10 Jun 21 |
12.60250 -0.15 |
12.60 | 12.56 | 12.60 | 40,914 |
| 09 Jun 21 |
12.75000 -0.50 |
13.50 | 12.55 | 13.25 | 197,796 |
| 08 Jun 21 |
13.25000 +0.00 |
13.45 | 13.00 | 13.25 | 393,063 |
| 07 Jun 21 |
13.25000 -0.25 |
13.65 | 13.18 | 13.50 | 92,294 |
| 04 Jun 21 |
13.50000 +0.00 |
13.88 | 13.18 | 13.50 | 71,666 |
| 03 Jun 21 |
13.50000 -0.50 |
14.25 | 13.00 | 14.00 | 145,873 |
| 02 Jun 21 |
14.00000 +0.00 |
14.38 | 13.40 | 13.75 | 54,584 |
| 01 Jun 21 |
14.00000 +0.50 |
14.11 | 13.07 | 13.50 | 108,882 |
| 28 May 21 |
13.50000 +0.00 |
13.80 | 13.05 | 13.50 | 37,853 |
| 27 May 21 |
13.50000 +0.60 |
13.97 | 13.03 | 13.75 | 180,361 |
| 26 May 21 |
12.90000 -1.05 |
13.99 | 12.63 | 13.99 | 185,638 |
| 25 May 21 |
13.95000 -0.05 |
13.95 | 13.50 | 13.95 | 97,661 |
| 24 May 21 |
14.00000 +0.25 |
14.09 | 13.50 | 13.75 | 164,497 |
| 21 May 21 |
13.75000 +0.75 |
14.20 | 13.00 | 13.35 | 274,402 |
| 20 May 21 |
13.00000 -0.30 |
13.50 | 13.00 | 13.30 | 1,718,496 |
| 19 May 21 |
13.30000 -0.45 |
13.58 | 13.00 | 13.58 | 587,822 |
| 18 May 21 |
13.75000 -0.65 |
14.00 | 13.75 | 14.00 | 594,831 |
| 17 May 21 |
14.40000 +0.40 |
14.75 | 13.72 | 14.00 | 775,729 |
| 14 May 21 |
14.00000 +0.00 |
14.30 | 13.73 | 14.00 | 248,237 |
| 13 May 21 |
14.00000 -0.75 |
14.55 | 13.57 | 14.55 | 1,025,743 |
| 12 May 21 |
14.75000 -0.40 |
15.18 | 14.50 | 15.15 | 185,271 |
| 11 May 21 |
15.15000 -0.10 |
15.44 | 14.82 | 15.25 | 714,853 |
| 10 May 21 |
15.25000 +0.00 |
15.96 | 14.78 | 15.25 | 614,900 |
| 07 May 21 |
15.25000 -0.15 |
15.30 | 14.80 | 15.25 | 22,636 |
| 06 May 21 |
15.40000 +0.00 |
15.40 | 14.80 | 15.40 | 39,010 |
| 05 May 21 |
15.40000 +0.40 |
15.49 | 14.54 | 15.00 | 1,432,647 |
| 04 May 21 |
15.00000 +0.00 |
15.80 | 14.50 | 15.00 | 128,095 |
| 30 Apr 21 |
15.00000 -0.18 |
15.50 | 14.52 | 15.25 | 127,035 |
| 29 Apr 21 |
15.18000 -0.07 |
15.18 | 15.00 | 15.18 | 134,547 |
| 28 Apr 21 |
15.25000 +0.00 |
15.40 | 15.00 | 15.25 | 81,442 |
| 27 Apr 21 |
15.25000 +0.50 |
15.50 | 14.50 | 14.75 | 1,119,009 |
| 26 Apr 21 |
14.75000 +0.65 |
15.47 | 14.00 | 15.00 | 694,334 |
| 23 Apr 21 |
14.10000 +0.50 |
14.42 | 13.34 | 13.60 | 823,907 |
| 22 Apr 21 |
13.60000 -0.15 |
14.50 | 12.75 | 13.75 | 416,306 |
| 21 Apr 21 |
13.75000 -0.41 |
15.00 | 12.25 | 14.25 | 320,140 |
| 20 Apr 21 |
14.16000 -0.09 |
14.16 | 13.50 | 14.16 | 187,216 |
| 19 Apr 21 |
14.25000 +0.00 |
14.49 | 14.15 | 14.25 | 30,832 |
| 16 Apr 21 |
14.25000 -0.25 |
14.50 | 14.05 | 14.25 | 77,864 |
| 15 Apr 21 |
14.50000 +0.25 |
14.50 | 14.05 | 14.25 | 83,964 |
| 14 Apr 21 |
14.25000 +0.25 |
14.50 | 14.00 | 14.25 | 189,002 |
| 13 Apr 21 |
14.00000 -1.50 |
15.40 | 14.00 | 15.00 | 353,640 |
| 12 Apr 21 |
15.50000 -0.50 |
15.50 | 14.50 | 15.25 | 160,361 |
| 09 Apr 21 |
16.00000 +0.75 |
16.00 | 15.00 | 15.25 | 207,023 |
| 08 Apr 21 |
15.25000 +0.35 |
15.70 | 15.00 | 15.70 | 242,219 |
| 07 Apr 21 |
14.90000 -0.85 |
15.75 | 14.90 | 15.75 | 85,666 |
| 06 Apr 21 |
15.75000 +0.25 |
15.98 | 15.00 | 15.50 | 168,094 |
| 01 Apr 21 |
15.50000 +0.00 |
15.80 | 15.01 | 15.50 | 105,676 |
| 31 Mar 21 |
15.50000 -0.25 |
15.90 | 15.00 | 15.75 | 46,218 |
| 30 Mar 21 |
15.75000 -0.75 |
15.92 | 15.00 | 15.75 | 54,919 |
| 29 Mar 21 |
16.50000 +0.75 |
16.50 | 15.00 | 15.75 | 101,690 |
| 26 Mar 21 |
15.75000 +0.60 |
15.80 | 14.93 | 15.25 | 330,021 |
| 25 Mar 21 |
15.15000 -0.35 |
15.98 | 14.00 | 15.50 | 290,434 |
| 24 Mar 21 |
15.50000 -1.75 |
17.00 | 15.07 | 17.00 | 1,006,152 |
| 23 Mar 21 |
17.25000 +0.00 |
17.30 | 17.00 | 17.25 | 30,801 |
| 22 Mar 21 |
17.25000 -0.25 |
18.50 | 17.00 | 17.75 | 208,012 |
| 19 Mar 21 |
17.50000 -0.75 |
19.00 | 16.63 | 18.25 | 329,347 |
| 18 Mar 21 |
18.25000 +0.10 |
18.45 | 18.00 | 18.15 | 36,190 |
| 17 Mar 21 |
18.15000 +0.30 |
19.84 | 17.70 | 18.50 | 656,386 |
| 16 Mar 21 |
17.85000 +0.10 |
18.00 | 17.35 | 17.85 | 408,219 |
| 15 Mar 21 |
17.75000 +0.25 |
18.00 | 17.02 | 17.50 | 160,715 |
| 12 Mar 21 |
17.50000 +0.00 |
18.46 | 17.04 | 17.75 | 255,469 |
| 11 Mar 21 |
17.50000 +0.00 |
18.48 | 17.05 | 18.00 | 249,206 |
| 10 Mar 21 |
17.50000 -1.00 |
18.48 | 17.50 | 18.48 | 223,959 |
| 09 Mar 21 |
18.50000 +0.00 |
18.50 | 18.00 | 18.50 | 284,523 |
| 08 Mar 21 |
18.50000 -0.10 |
18.84 | 18.20 | 18.60 | 140,896 |
| 05 Mar 21 |
18.60000 +0.10 |
18.80 | 18.10 | 18.50 | 273,504 |
| 04 Mar 21 |
18.50000 +0.00 |
18.80 | 18.00 | 18.50 | 314,677 |
| 03 Mar 21 |
18.50000 -0.10 |
18.77 | 18.00 | 18.60 | 74,174 |
| 02 Mar 21 |
18.60000 -0.20 |
19.00 | 18.21 | 18.80 | 87,184 |
| 01 Mar 21 |
18.80000 -0.05 |
19.24 | 18.23 | 18.85 | 560,033 |
| 26 Feb 21 |
18.85000 -0.10 |
19.13 | 18.00 | 18.95 | 397,784 |
| 25 Feb 21 |
18.95000 -0.30 |
19.25 | 18.40 | 19.25 | 383,936 |
| 24 Feb 21 |
19.25000 +0.30 |
19.99 | 18.20 | 18.95 | 406,149 |
| 23 Feb 21 |
18.95000 -1.05 |
20.19 | 18.61 | 20.00 | 678,489 |
| 22 Feb 21 |
20.00000 -0.50 |
21.00 | 19.04 | 20.50 | 580,849 |
| 19 Feb 21 |
20.50000 +1.55 |
21.00 | 18.15 | 18.95 | 755,353 |
| 18 Feb 21 |
18.95000 -0.55 |
19.50 | 18.60 | 19.50 | 659,580 |
| 17 Feb 21 |
19.50000 +0.00 |
20.40 | 19.00 | 19.50 | 1,300,247 |
| 16 Feb 21 |
19.50000 +0.80 |
20.60 | 18.67 | 18.70 | 1,263,901 |
| 15 Feb 21 |
18.70000 -0.25 |
20.00 | 18.43 | 18.95 | 482,437 |
| 12 Feb 21 |
18.95000 -1.25 |
20.19 | 18.42 | 20.19 | 581,302 |
| 11 Feb 21 |
20.20000 +1.70 |
20.70 | 18.01 | 18.50 | 3,469,789 |
| 10 Feb 21 |
18.50000 +0.50 |
19.10 | 18.02 | 18.02 | 257,933 |
| 09 Feb 21 |
18.00000 -0.50 |
18.60 | 17.65 | 18.50 | 243,086 |
| 08 Feb 21 |
18.50000 +0.00 |
18.99 | 18.15 | 18.50 | 196,736 |
| 05 Feb 21 |
18.50000 +0.25 |
19.70 | 18.00 | 18.25 | 412,108 |
| 04 Feb 21 |
18.25000 -0.75 |
19.00 | 18.01 | 18.50 | 763,525 |
| 03 Feb 21 |
19.00000 +0.50 |
19.00 | 17.68 | 18.50 | 1,386,269 |
| 02 Feb 21 |
18.50000 +0.25 |
19.00 | 17.25 | 18.25 | 1,641,736 |
| 01 Feb 21 |
18.25000 +1.00 |
18.74 | 17.30 | 17.50 | 291,116 |
| 29 Jan 21 |
17.25000 -0.75 |
18.00 | 16.50 | 18.00 | 655,981 |
| 28 Jan 21 |
18.00000 -0.25 |
18.95 | 17.30 | 18.50 | 441,952 |
| 27 Jan 21 |
18.25000 -1.00 |
19.90 | 18.14 | 19.25 | 1,101,326 |
| 26 Jan 21 |
19.25000 -1.55 |
21.30 | 18.55 | 20.80 | 1,953,207 |
| 25 Jan 21 |
20.80000 +0.55 |
21.40 | 19.00 | 20.25 | 1,162,308 |
| 22 Jan 21 |
20.25000 +0.50 |
21.00 | 19.50 | 19.75 | 485,752 |
| 21 Jan 21 |
19.75000 +0.25 |
20.00 | 18.51 | 19.50 | 1,013,158 |
| 20 Jan 21 |
19.50000 -1.30 |
21.75 | 18.55 | 20.15 | 1,266,783 |
| 19 Jan 21 |
20.80000 +0.80 |
21.89 | 19.00 | 20.50 | 1,148,224 |
| 18 Jan 21 |
20.00000 +0.75 |
21.99 | 18.87 | 19.25 | 2,539,955 |
| 15 Jan 21 |
19.25000 +0.38 |
20.75 | 18.60 | 18.75 | 2,998,521 |
| 14 Jan 21 |
18.87500 -1.13 |
23.73 | 18.00 | 20.25 | 4,410,964 |
| 13 Jan 21 |
20.00000 +19.25 |
21.70 | 12.50 | 12.50 | 5,384,358 |