FUNDMANAGER.co.uk
FUNDMANAGER.co.uk
Poolbeg Pharma PLC
| Date | Closing Price £ | Daily High £ | Daily Low £ | Daily Open £ | Volume |
|---|---|---|---|---|---|
| 22 Oct 26 |
6.50000 +0.25 |
6.70 | 6.24 | 6.25 | 1,852,836 |
| 21 Oct 26 |
6.25000 +0.00 |
6.40 | 5.89 | 6.25 | 2,248,702 |
| 20 Oct 26 |
6.25000 +0.00 |
6.40 | 6.10 | 6.25 | 584,172 |
| 19 Oct 26 |
6.25000 -0.05 |
6.50 | 6.16 | 6.30 | 237,925 |
| 16 Oct 26 |
6.30000 -0.30 |
6.50 | 6.14 | 6.40 | 920,610 |
| 15 Oct 26 |
6.60000 +0.20 |
6.60 | 6.20 | 6.35 | 636,823 |
| 14 Oct 26 |
6.40000 -0.10 |
6.60 | 6.30 | 6.50 | 1,533,385 |
| 13 Oct 26 |
6.50000 -0.40 |
6.90 | 6.30 | 6.90 | 2,958,044 |
| 12 Oct 26 |
6.90000 +0.00 |
6.90 | 6.80 | 6.90 | 368,145 |
| 09 Oct 26 |
6.90000 +0.00 |
7.00 | 6.83 | 6.90 | 583,157 |
| 08 Oct 26 |
6.90000 +0.00 |
7.00 | 6.80 | 6.90 | 484,036 |
| 07 Oct 26 |
6.90000 -0.30 |
7.21 | 6.80 | 7.15 | 3,229,679 |
| 06 Oct 26 |
7.20000 +0.20 |
7.30 | 6.90 | 7.10 | 831,462 |
| 05 Oct 26 |
7.00000 -0.18 |
7.30 | 6.90 | 7.10 | 594,920 |
| 02 Oct 26 |
7.18000 -0.17 |
7.50 | 6.92 | 7.35 | 1,095,757 |
| 01 Oct 26 |
7.35000 -0.05 |
7.50 | 7.20 | 7.35 | 1,029,441 |
| 30 Sep 26 |
7.40000 +0.00 |
7.50 | 7.32 | 7.35 | 552,275 |
| 29 Sep 26 |
7.40000 +0.05 |
7.50 | 7.22 | 7.35 | 539,756 |
| 28 Sep 26 |
7.35000 +0.25 |
7.60 | 7.05 | 7.10 | 6,633,968 |
| 25 Sep 26 |
7.10000 -0.80 |
8.00 | 6.56 | 7.85 | 14,340,755 |
| 24 Sep 26 |
7.90000 -1.15 |
9.30 | 7.50 | 9.15 | 10,213,737 |
| 23 Sep 26 |
9.05000 +0.05 |
9.30 | 8.80 | 9.00 | 1,511,750 |
| 22 Sep 26 |
9.00000 +0.00 |
9.20 | 8.80 | 9.00 | 647,637 |
| 21 Sep 26 |
9.00000 +0.15 |
9.20 | 8.70 | 8.85 | 2,755,367 |
| 18 Sep 26 |
8.85000 -0.20 |
9.30 | 8.70 | 9.05 | 519,673 |
| 17 Sep 26 |
9.05000 +0.10 |
9.30 | 8.80 | 8.95 | 1,241,303 |
| 16 Sep 26 |
8.95000 +0.25 |
9.14 | 8.60 | 8.70 | 2,929,137 |
| 15 Sep 26 |
8.70000 +0.30 |
8.80 | 8.30 | 8.40 | 720,027 |
| 14 Sep 26 |
8.40000 +0.10 |
8.50 | 8.30 | 8.35 | 849,412 |
| 11 Sep 26 |
8.30000 -0.10 |
8.55 | 8.30 | 8.40 | 2,503,942 |
| 10 Sep 26 |
8.40000 +0.05 |
8.50 | 8.30 | 8.35 | 1,298,629 |
| 09 Sep 26 |
8.35000 -0.05 |
8.50 | 8.35 | 8.40 | 320,718 |
| 08 Sep 26 |
8.40000 +0.10 |
8.50 | 8.30 | 8.35 | 1,665,232 |
| 07 Sep 26 |
8.30000 +0.05 |
8.44 | 8.20 | 8.25 | 1,382,263 |
| 04 Sep 26 |
8.25000 -0.33 |
8.50 | 8.20 | 8.40 | 1,473,549 |
| 03 Sep 26 |
8.58000 +0.34 |
8.58 | 8.20 | 8.25 | 4,492,676 |
| 02 Sep 26 |
8.24000 -0.11 |
8.50 | 8.20 | 8.35 | 1,126,084 |
| 01 Sep 26 |
8.35000 -0.25 |
8.80 | 8.30 | 8.45 | 2,166,547 |
| 28 Aug 26 |
8.60000 +0.20 |
8.60 | 8.30 | 8.45 | 2,290,227 |
| 27 Aug 26 |
8.40000 -0.20 |
9.00 | 8.40 | 8.65 | 3,210,258 |
| 26 Aug 26 |
8.60000 +0.00 |
8.80 | 8.40 | 8.60 | 1,513,181 |
| 25 Aug 26 |
8.60000 +0.10 |
9.00 | 8.40 | 8.50 | 4,910,295 |
| 24 Aug 26 |
8.50000 -0.30 |
9.00 | 8.40 | 8.80 | 3,059,048 |
| 21 Aug 26 |
8.80000 -0.20 |
9.13 | 8.70 | 8.95 | 1,890,389 |
| 20 Aug 26 |
9.00000 +0.35 |
9.12 | 8.65 | 8.65 | 2,604,931 |
| 19 Aug 26 |
8.65000 -0.15 |
8.80 | 8.52 | 8.65 | 1,492,126 |
| 18 Aug 26 |
8.80000 +0.10 |
9.00 | 8.50 | 8.60 | 1,902,127 |
| 17 Aug 26 |
8.70000 +0.20 |
8.80 | 8.30 | 8.50 | 1,101,584 |
| 14 Aug 26 |
8.50000 -0.20 |
9.00 | 8.32 | 8.75 | 1,519,266 |
| 13 Aug 26 |
8.70000 +0.05 |
9.00 | 8.50 | 8.65 | 3,701,040 |
| 12 Aug 26 |
8.65000 +0.45 |
9.00 | 8.25 | 8.25 | 7,161,493 |
| 11 Aug 26 |
8.20000 -0.16 |
8.40 | 8.00 | 8.30 | 2,011,724 |
| 10 Aug 26 |
8.36000 +0.06 |
8.40 | 8.00 | 8.15 | 4,344,136 |
| 07 Aug 26 |
8.30000 +0.32 |
8.30 | 7.71 | 7.85 | 1,893,999 |
| 06 Aug 26 |
7.98000 -0.32 |
8.60 | 7.70 | 8.00 | 6,639,667 |
| 05 Aug 26 |
8.30000 +1.10 |
8.30 | 7.30 | 7.30 | 5,165,213 |
| 04 Aug 26 |
7.20000 +0.30 |
7.30 | 6.60 | 6.75 | 4,499,117 |
| 03 Aug 26 |
6.90000 +0.20 |
6.99 | 6.60 | 6.65 | 1,370,237 |
| 31 Jul 26 |
6.70000 +0.30 |
6.80 | 6.10 | 6.30 | 1,991,202 |
| 30 Jul 26 |
6.40000 +0.10 |
6.50 | 6.10 | 6.30 | 1,423,233 |
| 29 Jul 26 |
6.30000 +0.15 |
6.50 | 6.10 | 6.15 | 1,144,521 |
| 28 Jul 26 |
6.15000 +0.00 |
6.26 | 6.10 | 6.15 | 726,512 |
| 27 Jul 26 |
6.15000 +0.00 |
6.20 | 6.10 | 6.15 | 885,195 |
| 24 Jul 26 |
6.15000 +0.00 |
6.20 | 6.10 | 6.15 | 342,590 |
| 23 Jul 26 |
6.15000 +0.05 |
6.20 | 6.10 | 6.15 | 446,261 |
| 22 Jul 26 |
6.10000 -0.10 |
6.30 | 6.10 | 6.25 | 1,029,094 |
| 21 Jul 26 |
6.20000 +0.04 |
6.30 | 6.13 | 6.20 | 3,033,796 |
| 20 Jul 26 |
6.16000 +0.01 |
6.20 | 6.13 | 6.15 | 1,664,051 |
| 17 Jul 26 |
6.15000 +0.00 |
6.20 | 6.10 | 6.15 | 2,671,056 |
| 16 Jul 26 |
6.15000 -0.15 |
6.30 | 6.15 | 6.25 | 4,810,362 |
| 15 Jul 26 |
6.30000 +0.25 |
6.30 | 6.05 | 6.05 | 5,003,832 |
| 14 Jul 26 |
6.05000 -0.95 |
6.50 | 5.96 | 6.25 | 25,302,076 |
| 13 Jul 26 |
7.00000 +0.00 |
7.50 | 6.50 | 7.00 | 1,624,560 |
| 10 Jul 26 |
7.00000 -0.05 |
7.28 | 6.90 | 7.05 | 825,824 |
| 09 Jul 26 |
7.05000 -0.05 |
7.22 | 6.80 | 6.95 | 1,161,741 |
| 08 Jul 26 |
7.10000 +0.20 |
7.18 | 6.80 | 6.95 | 256,584 |
| 07 Jul 26 |
6.90000 +0.00 |
7.10 | 6.70 | 6.90 | 1,082,790 |
| 06 Jul 26 |
6.90000 +0.05 |
7.10 | 6.83 | 6.90 | 40,858 |
| 03 Jul 26 |
6.85000 +0.10 |
7.00 | 6.50 | 6.75 | 1,728,221 |
| 02 Jul 26 |
6.75000 -0.10 |
7.00 | 6.50 | 6.85 | 711,690 |
| 01 Jul 26 |
6.85000 +0.00 |
7.10 | 6.65 | 6.85 | 481,313 |
| 30 Jun 26 |
6.85000 +0.10 |
7.00 | 6.65 | 6.85 | 385,803 |
| 29 Jun 26 |
6.75000 +0.00 |
6.90 | 6.60 | 6.75 | 372,323 |
| 26 Jun 26 |
6.75000 +0.00 |
6.90 | 6.50 | 6.70 | 353,307 |
| 25 Jun 26 |
6.75000 +0.05 |
7.22 | 6.60 | 6.70 | 2,805,008 |
| 24 Jun 26 |
6.70000 -0.05 |
6.90 | 6.60 | 6.75 | 2,088,752 |
| 23 Jun 26 |
6.75000 -0.60 |
7.36 | 6.50 | 7.35 | 1,924,763 |
| 22 Jun 26 |
7.35000 -0.25 |
7.40 | 7.30 | 7.35 | 1,373,834 |
| 19 Jun 26 |
7.60000 +0.00 |
7.78 | 7.21 | 7.65 | 1,313,381 |
| 18 Jun 26 |
7.60000 -0.05 |
7.78 | 7.50 | 7.65 | 240,077 |
| 17 Jun 26 |
7.65000 -0.23 |
7.74 | 7.43 | 7.65 | 1,323,472 |
| 16 Jun 26 |
7.88000 +0.28 |
7.99 | 7.50 | 7.90 | 2,327,193 |
| 15 Jun 26 |
7.60000 -0.10 |
7.80 | 7.50 | 7.70 | 1,216,544 |
| 12 Jun 26 |
7.70000 +0.00 |
7.77 | 7.60 | 7.70 | 1,289,937 |
| 11 Jun 26 |
7.70000 +0.05 |
8.00 | 7.60 | 7.80 | 901,493 |
| 10 Jun 26 |
7.65000 -0.05 |
8.20 | 7.50 | 7.90 | 2,179,570 |
| 09 Jun 26 |
7.70000 -0.20 |
8.40 | 7.50 | 7.90 | 6,788,225 |
| 08 Jun 26 |
7.90000 -0.70 |
8.20 | 7.60 | 7.80 | 2,872,298 |
| 05 Jun 26 |
8.60000 +0.20 |
8.60 | 7.73 | 8.35 | 2,850,916 |
| 04 Jun 26 |
8.40000 -0.10 |
8.60 | 7.90 | 8.25 | 5,954,195 |
| 03 Jun 26 |
8.50000 +1.10 |
9.00 | 7.45 | 7.45 | 21,205,522 |
| 02 Jun 26 |
7.40000 +0.84 |
7.50 | 6.22 | 6.30 | 10,845,014 |
| 01 Jun 26 |
6.56000 +0.71 |
6.56 | 5.80 | 5.85 | 1,711,955 |
| 29 May 26 |
5.85000 +0.25 |
6.00 | 5.40 | 5.60 | 1,779,380 |
| 28 May 26 |
5.60000 +0.05 |
5.80 | 5.53 | 5.55 | 1,586,525 |
| 27 May 26 |
5.55000 +0.00 |
5.80 | 5.30 | 5.55 | 1,352,450 |
| 26 May 26 |
5.55000 +0.51 |
5.84 | 4.70 | 4.85 | 5,953,094 |
| 22 May 26 |
5.04000 +0.09 |
5.04 | 4.70 | 4.85 | 170,990 |
| 21 May 26 |
4.95000 +0.15 |
4.95 | 4.70 | 4.80 | 585,904 |
| 20 May 26 |
4.80000 +0.00 |
4.90 | 4.70 | 4.80 | 748,195 |
| 19 May 26 |
4.80000 +0.00 |
4.80 | 4.80 | 4.80 | 787,254 |
| 18 May 26 |
4.80000 +0.05 |
4.90 | 4.61 | 4.75 | 611,060 |
| 15 May 26 |
4.75000 -0.15 |
4.90 | 4.69 | 4.75 | 451,433 |
| 14 May 26 |
4.90000 +0.15 |
4.90 | 4.68 | 4.75 | 435,332 |
| 13 May 26 |
4.75000 +0.25 |
4.90 | 4.30 | 4.50 | 1,106,736 |
| 12 May 26 |
4.50000 +0.00 |
4.70 | 4.30 | 4.50 | 547,154 |
| 11 May 26 |
4.50000 +0.15 |
4.70 | 4.30 | 4.50 | 1,339,874 |
| 08 May 26 |
4.35000 -0.20 |
4.50 | 4.23 | 4.35 | 848,835 |
| 07 May 26 |
4.55000 +0.05 |
4.70 | 4.24 | 4.50 | 1,456,450 |
| 06 May 26 |
4.50000 +0.00 |
4.70 | 4.37 | 4.60 | 373,987 |
| 05 May 26 |
4.50000 +0.20 |
4.70 | 4.20 | 4.45 | 2,422,329 |
| 01 May 26 |
4.30000 -0.15 |
4.70 | 4.24 | 4.45 | 426,479 |
| 30 Apr 26 |
4.45000 +0.00 |
4.66 | 4.24 | 4.45 | 212,565 |
| 29 Apr 26 |
4.45000 +0.15 |
4.70 | 4.24 | 4.50 | 950,527 |
| 28 Apr 26 |
4.30000 -0.15 |
4.70 | 4.30 | 4.50 | 521,852 |
| 27 Apr 26 |
4.45000 -0.10 |
4.70 | 4.30 | 4.55 | 168,657 |
| 24 Apr 26 |
4.55000 -0.10 |
4.78 | 4.41 | 4.65 | 1,891,133 |
| 23 Apr 26 |
4.65000 +0.05 |
4.90 | 4.50 | 4.65 | 1,932,830 |
| 22 Apr 26 |
4.60000 +0.32 |
4.80 | 4.50 | 4.60 | 3,221,245 |
| 21 Apr 26 |
4.28000 -0.12 |
4.70 | 4.28 | 4.40 | 1,766,269 |
| 20 Apr 26 |
4.40000 -0.20 |
4.70 | 4.30 | 4.60 | 1,176,640 |
| 17 Apr 26 |
4.60000 -0.15 |
4.70 | 4.50 | 4.60 | 1,617,725 |
| 16 Apr 26 |
4.75000 +0.15 |
4.80 | 4.50 | 4.60 | 2,365,352 |
| 15 Apr 26 |
4.60000 +0.10 |
4.90 | 4.40 | 4.55 | 1,831,934 |
| 14 Apr 26 |
4.50000 +0.15 |
4.50 | 4.20 | 4.35 | 617,768 |
| 13 Apr 26 |
4.35000 +0.15 |
4.49 | 4.14 | 4.20 | 264,704 |
| 10 Apr 26 |
4.20000 +0.00 |
4.30 | 4.10 | 4.20 | 1,949,873 |
| 09 Apr 26 |
4.20000 +0.00 |
4.30 | 4.10 | 4.20 | 297,954 |
| 08 Apr 26 |
4.20000 +0.00 |
4.30 | 4.10 | 4.15 | 176,457 |
| 07 Apr 26 |
4.20000 -0.05 |
4.30 | 4.00 | 4.15 | 1,371,220 |
| 02 Apr 26 |
4.25000 -0.05 |
4.30 | 4.21 | 4.30 | 421,602 |
| 01 Apr 26 |
4.30000 +0.00 |
4.40 | 4.20 | 4.30 | 766,975 |
| 31 Mar 26 |
4.30000 +0.15 |
4.70 | 4.30 | 4.45 | 911,368 |
| 30 Mar 26 |
4.15000 -0.05 |
4.30 | 4.15 | 4.20 | 160,665 |
| 27 Mar 26 |
4.20000 +0.07 |
4.40 | 4.00 | 4.13 | 358,192 |
| 26 Mar 26 |
4.12500 +0.00 |
4.25 | 4.13 | 4.13 | 159,056 |
| 25 Mar 26 |
4.12500 +0.00 |
4.25 | 4.13 | 4.13 | 77,409 |
| 24 Mar 26 |
4.12500 -0.05 |
4.25 | 4.01 | 4.13 | 444,361 |
| 23 Mar 26 |
4.17500 -0.10 |
4.35 | 4.05 | 4.28 | 1,150,670 |
| 20 Mar 26 |
4.27500 +0.08 |
4.29 | 4.16 | 4.20 | 611,338 |
| 19 Mar 26 |
4.20000 -0.10 |
4.45 | 4.10 | 4.30 | 687,417 |
| 18 Mar 26 |
4.30000 +0.05 |
4.54 | 4.00 | 4.25 | 1,752,952 |
| 17 Mar 26 |
4.25000 -0.05 |
4.50 | 4.00 | 4.30 | 530,590 |
| 16 Mar 26 |
4.30000 +0.15 |
4.55 | 4.00 | 4.15 | 2,126,065 |
| 13 Mar 26 |
4.15000 +0.05 |
4.50 | 4.00 | 4.10 | 1,542,993 |
| 12 Mar 26 |
4.10000 +0.00 |
4.20 | 4.00 | 4.10 | 515,155 |
| 11 Mar 26 |
4.10000 +0.00 |
4.20 | 4.00 | 4.10 | 215,188 |
| 10 Mar 26 |
4.10000 -0.10 |
4.30 | 4.00 | 4.20 | 204,500 |
| 09 Mar 26 |
4.20000 +0.00 |
4.40 | 4.01 | 4.20 | 848,335 |
| 06 Mar 26 |
4.20000 +0.00 |
4.40 | 4.01 | 4.20 | 619,077 |
| 05 Mar 26 |
4.20000 +0.00 |
4.40 | 4.01 | 4.20 | 285,568 |
| 04 Mar 26 |
4.20000 +0.10 |
4.50 | 4.00 | 4.10 | 325,051 |
| 03 Mar 26 |
4.10000 -0.40 |
4.50 | 4.00 | 4.50 | 1,344,875 |
| 02 Mar 26 |
4.50000 +0.00 |
4.70 | 4.30 | 4.50 | 422,460 |
| 27 Feb 26 |
4.50000 -0.05 |
4.70 | 4.30 | 4.55 | 300,701 |
| 26 Feb 26 |
4.55000 -0.15 |
4.90 | 4.30 | 4.70 | 564,464 |
| 25 Feb 26 |
4.70000 +0.00 |
4.90 | 4.50 | 4.70 | 613,181 |
| 24 Feb 26 |
4.70000 +0.00 |
4.90 | 4.50 | 4.70 | 152,767 |
| 23 Feb 26 |
4.70000 +0.00 |
4.90 | 4.50 | 4.70 | 819,175 |
| 20 Feb 26 |
4.70000 +0.00 |
4.86 | 4.50 | 4.70 | 1,009,745 |
| 19 Feb 26 |
4.70000 +0.00 |
4.90 | 4.55 | 4.70 | 563,065 |
| 18 Feb 26 |
4.70000 +0.00 |
4.90 | 4.50 | 4.70 | 130,804 |
| 17 Feb 26 |
4.70000 +0.00 |
4.90 | 4.50 | 4.70 | 496,551 |
| 16 Feb 26 |
4.70000 +0.00 |
4.90 | 4.58 | 4.70 | 218,260 |
| 13 Feb 26 |
4.70000 +0.00 |
4.90 | 4.60 | 4.70 | 578,534 |
| 12 Feb 26 |
4.70000 +0.10 |
5.00 | 4.50 | 4.70 | 2,560,030 |
| 11 Feb 26 |
4.60000 +0.00 |
4.70 | 4.50 | 4.60 | 878,278 |
| 10 Feb 26 |
4.60000 +0.00 |
4.70 | 4.53 | 4.60 | 1,052,389 |
| 09 Feb 26 |
4.60000 +0.00 |
4.70 | 4.50 | 4.60 | 884,873 |
| 06 Feb 26 |
4.60000 +0.20 |
4.70 | 4.20 | 4.40 | 2,538,129 |
| 05 Feb 26 |
4.40000 +0.00 |
4.60 | 4.20 | 4.40 | 740,528 |
| 04 Feb 26 |
4.40000 +0.05 |
4.60 | 4.20 | 4.35 | 1,591,356 |
| 03 Feb 26 |
4.35000 -0.05 |
4.56 | 4.20 | 4.40 | 1,109,966 |
| 02 Feb 26 |
4.40000 +0.00 |
4.60 | 4.20 | 4.40 | 716,032 |
| 30 Jan 26 |
4.40000 +0.00 |
4.60 | 4.24 | 4.40 | 574,431 |
| 29 Jan 26 |
4.40000 +0.00 |
4.60 | 4.00 | 4.40 | 1,740,325 |
| 28 Jan 26 |
4.40000 +0.35 |
4.60 | 4.13 | 4.25 | 2,753,997 |
| 27 Jan 26 |
4.05000 -0.20 |
4.38 | 3.50 | 4.30 | 15,858,754 |
| 26 Jan 26 |
4.25000 +0.00 |
4.38 | 4.14 | 4.25 | 3,209,470 |
| 23 Jan 26 |
4.25000 -0.05 |
4.50 | 4.10 | 4.30 | 1,749,349 |
| 22 Jan 26 |
4.30000 -0.35 |
4.76 | 4.16 | 4.65 | 1,238,694 |
| 21 Jan 26 |
4.65000 +0.00 |
4.80 | 4.51 | 4.65 | 363,290 |
| 20 Jan 26 |
4.65000 -0.25 |
5.00 | 4.50 | 4.90 | 1,213,746 |
| 19 Jan 26 |
4.90000 -0.15 |
5.20 | 4.70 | 5.05 | 1,939,009 |
| 16 Jan 26 |
5.05000 +0.00 |
5.20 | 4.93 | 5.00 | 706,781 |
| 15 Jan 26 |
5.05000 +0.06 |
5.18 | 4.86 | 5.00 | 789,948 |
| 14 Jan 26 |
4.99000 +0.14 |
5.20 | 4.73 | 4.85 | 1,323,722 |
| 13 Jan 26 |
4.85000 +0.05 |
5.20 | 4.75 | 4.80 | 2,176,190 |
| 12 Jan 26 |
4.80000 +0.45 |
4.98 | 4.36 | 4.36 | 3,002,978 |
| 09 Jan 26 |
4.35000 +0.05 |
4.50 | 4.20 | 4.30 | 762,194 |
| 08 Jan 26 |
4.30000 +0.10 |
4.44 | 4.10 | 4.30 | 303,320 |
| 07 Jan 26 |
4.20000 -0.10 |
4.50 | 4.10 | 4.30 | 718,621 |
| 06 Jan 26 |
4.30000 +0.00 |
4.50 | 4.00 | 4.15 | 1,222,942 |
| 05 Jan 26 |
4.30000 +0.40 |
4.30 | 3.84 | 3.90 | 1,798,707 |
| 02 Jan 26 |
3.90000 -0.10 |
4.10 | 3.82 | 4.00 | 701,183 |
| 31 Dec 25 |
4.00000 +0.00 |
4.09 | 3.90 | 4.00 | 132,820 |
| 30 Dec 25 |
4.00000 +0.00 |
4.09 | 3.90 | 4.00 | 299,586 |
| 29 Dec 25 |
4.00000 -0.10 |
4.20 | 3.86 | 4.10 | 1,612,010 |
| 24 Dec 25 |
4.10000 +0.05 |
4.16 | 3.99 | 4.05 | 157,368 |
| 23 Dec 25 |
4.05000 +0.05 |
4.18 | 3.95 | 4.05 | 414,073 |
| 22 Dec 25 |
4.00000 -0.10 |
4.20 | 3.87 | 4.10 | 561,742 |
| 19 Dec 25 |
4.10000 +0.10 |
4.20 | 3.99 | 4.00 | 1,235,957 |
| 18 Dec 25 |
4.00000 +0.05 |
4.14 | 3.83 | 3.95 | 610,646 |
| 17 Dec 25 |
3.95000 +0.10 |
4.14 | 3.73 | 3.85 | 272,623 |
| 16 Dec 25 |
3.85000 +0.15 |
4.05 | 3.65 | 3.85 | 105,961 |
| 15 Dec 25 |
3.70000 -0.10 |
4.05 | 3.60 | 3.80 | 664,328 |
| 12 Dec 25 |
3.80000 +0.00 |
4.00 | 3.59 | 3.80 | 400,305 |
| 11 Dec 25 |
3.80000 -0.10 |
4.00 | 3.65 | 3.90 | 381,979 |
| 10 Dec 25 |
3.90000 -0.35 |
4.30 | 3.70 | 4.25 | 2,862,243 |
| 09 Dec 25 |
4.25000 +0.40 |
4.50 | 3.80 | 3.85 | 1,188,440 |
| 08 Dec 25 |
3.85000 +0.20 |
4.10 | 3.70 | 3.75 | 1,510,884 |
| 05 Dec 25 |
3.65000 +0.00 |
3.80 | 3.61 | 3.65 | 466,394 |
| 04 Dec 25 |
3.65000 +0.00 |
3.80 | 3.61 | 3.65 | 244,198 |
| 03 Dec 25 |
3.65000 +0.00 |
3.79 | 3.50 | 3.65 | 924,504 |
| 02 Dec 25 |
3.65000 -0.05 |
3.79 | 3.60 | 3.65 | 315,570 |
| 01 Dec 25 |
3.70000 +0.05 |
3.80 | 3.50 | 3.65 | 731,665 |
| 28 Nov 25 |
3.65000 +0.00 |
3.79 | 3.63 | 3.65 | 285,761 |
| 27 Nov 25 |
3.65000 +0.00 |
3.80 | 3.59 | 3.65 | 592,005 |
| 26 Nov 25 |
3.65000 +0.05 |
3.78 | 3.50 | 3.60 | 2,322,583 |
| 25 Nov 25 |
3.60000 +0.05 |
3.68 | 3.55 | 3.55 | 737,867 |
| 24 Nov 25 |
3.55000 -0.05 |
3.70 | 3.30 | 3.60 | 2,559,136 |
| 21 Nov 25 |
3.60000 -0.20 |
4.00 | 3.50 | 3.80 | 1,716,617 |
| 20 Nov 25 |
3.80000 +0.12 |
4.50 | 3.80 | 4.35 | 3,131,312 |
| 19 Nov 25 |
3.68000 -0.37 |
4.30 | 3.68 | 4.05 | 309,791 |
| 18 Nov 25 |
4.05000 +0.00 |
4.30 | 3.85 | 4.05 | 310,331 |
| 17 Nov 25 |
4.05000 +0.05 |
4.30 | 3.80 | 4.00 | 317,303 |
| 14 Nov 25 |
4.00000 -0.05 |
4.30 | 3.82 | 4.05 | 3,594,483 |
| 13 Nov 25 |
4.05000 +0.00 |
4.20 | 3.96 | 4.05 | 341,425 |
| 12 Nov 25 |
4.05000 -0.05 |
4.20 | 3.96 | 4.10 | 843,474 |
| 11 Nov 25 |
4.10000 +0.45 |
4.20 | 3.56 | 3.65 | 3,680,470 |
| 10 Nov 25 |
3.65000 +0.00 |
3.80 | 3.52 | 3.65 | 389,918 |
| 07 Nov 25 |
3.65000 +0.00 |
3.76 | 3.50 | 3.65 | 347,491 |
| 06 Nov 25 |
3.65000 +0.00 |
3.80 | 3.50 | 3.65 | 326,274 |
| 05 Nov 25 |
3.65000 -0.10 |
3.80 | 3.52 | 3.75 | 907,360 |
| 04 Nov 25 |
3.75000 -0.10 |
3.90 | 3.72 | 3.85 | 473,530 |
| 03 Nov 25 |
3.85000 +0.13 |
4.00 | 3.71 | 3.85 | 633,517 |
| 31 Oct 25 |
3.72000 -0.08 |
3.90 | 3.72 | 3.85 | 447,258 |
| 30 Oct 25 |
3.80000 -0.10 |
3.80 | 3.80 | 3.80 | 800,334 |
| 29 Oct 25 |
3.90000 +0.00 |
4.00 | 3.82 | 3.90 | 242,021 |
| 28 Oct 25 |
3.90000 +0.00 |
4.40 | 3.82 | 3.90 | 2,568,908 |
| 27 Oct 25 |
3.90000 +0.40 |
3.90 | 3.90 | 3.90 | 2,165,552 |
| 24 Oct 25 |
3.50000 +0.00 |
3.65 | 3.35 | 3.50 | 573,840 |
| 23 Oct 25 |
3.50000 +0.00 |
3.70 | 3.30 | 3.50 | 811,054 |
| 22 Oct 25 |
3.50000 +0.00 |
3.70 | 3.30 | 3.50 | 97,967 |
| 21 Oct 25 |
3.50000 +0.20 |
3.65 | 3.42 | 3.50 | 214,904 |
| 20 Oct 25 |
3.30000 -0.25 |
3.70 | 3.30 | 3.55 | 509,944 |
| 17 Oct 25 |
3.55000 +0.00 |
3.66 | 3.44 | 3.55 | 459,115 |
| 16 Oct 25 |
3.55000 +0.00 |
3.60 | 3.40 | 3.55 | 752,084 |
| 15 Oct 25 |
3.55000 +0.05 |
3.55 | 3.40 | 3.50 | 899,725 |
| 14 Oct 25 |
3.50000 -0.10 |
3.57 | 3.42 | 3.55 | 311,604 |
| 13 Oct 25 |
3.60000 +0.05 |
3.70 | 3.40 | 3.55 | 617,003 |
| 10 Oct 25 |
3.55000 +0.00 |
3.70 | 3.48 | 3.55 | 149,619 |
| 09 Oct 25 |
3.55000 +0.00 |
3.70 | 3.40 | 3.55 | 1,607,137 |
| 08 Oct 25 |
3.55000 +0.15 |
3.66 | 3.32 | 3.40 | 1,232,781 |
| 07 Oct 25 |
3.40000 +0.00 |
3.50 | 3.30 | 3.40 | 240,326 |
| 06 Oct 25 |
3.40000 +0.00 |
3.50 | 3.30 | 3.40 | 1,138,458 |
| 03 Oct 25 |
3.40000 -0.20 |
3.68 | 3.32 | 3.60 | 1,531,880 |
| 02 Oct 25 |
3.60000 +0.00 |
3.68 | 3.52 | 3.60 | 376,997 |
| 01 Oct 25 |
3.60000 +0.00 |
3.80 | 3.52 | 3.65 | 559,640 |
| 30 Sep 25 |
3.60000 -0.40 |
4.14 | 3.50 | 3.95 | 4,880,794 |
| 29 Sep 25 |
4.00000 +0.10 |
4.14 | 3.88 | 3.95 | 1,882,392 |
| 26 Sep 25 |
3.90000 +0.05 |
3.95 | 3.76 | 3.85 | 1,016,510 |
| 25 Sep 25 |
3.85000 +0.20 |
4.50 | 3.70 | 3.70 | 7,164,888 |
| 24 Sep 25 |
3.65000 -0.20 |
3.90 | 3.61 | 3.80 | 670,171 |
| 23 Sep 25 |
3.85000 -0.05 |
3.96 | 3.70 | 3.90 | 528,417 |
| 22 Sep 25 |
3.90000 -0.05 |
4.00 | 3.80 | 3.95 | 706,366 |
| 19 Sep 25 |
3.95000 +0.00 |
4.08 | 3.90 | 3.95 | 829,288 |
| 18 Sep 25 |
3.95000 -0.15 |
4.17 | 3.90 | 4.10 | 495,137 |
| 17 Sep 25 |
4.10000 -0.05 |
4.26 | 3.95 | 4.15 | 525,850 |
| 16 Sep 25 |
4.15000 -0.25 |
4.44 | 3.92 | 4.40 | 3,955,006 |
| 15 Sep 25 |
4.40000 -0.10 |
4.55 | 4.30 | 4.50 | 832,429 |
| 12 Sep 25 |
4.50000 -0.10 |
4.80 | 4.15 | 4.60 | 1,289,704 |
| 11 Sep 25 |
4.60000 +0.00 |
4.80 | 4.40 | 4.60 | 1,148,331 |
| 10 Sep 25 |
4.60000 +0.30 |
4.90 | 4.30 | 4.35 | 6,197,439 |
| 09 Sep 25 |
4.30000 +0.15 |
4.40 | 4.18 | 4.18 | 2,048,327 |
| 08 Sep 25 |
4.15000 +0.23 |
4.40 | 3.90 | 3.92 | 5,544,421 |
| 05 Sep 25 |
3.92500 -0.03 |
3.95 | 3.72 | 3.88 | 1,339,327 |
| 04 Sep 25 |
3.95000 +0.70 |
4.00 | 3.27 | 3.27 | 4,490,404 |
| 03 Sep 25 |
3.25000 +0.15 |
3.30 | 3.05 | 3.10 | 1,621,181 |
| 02 Sep 25 |
3.10000 -0.05 |
3.19 | 3.03 | 3.15 | 473,174 |
| 01 Sep 25 |
3.15000 +0.00 |
3.25 | 3.05 | 3.15 | 349,102 |
| 29 Aug 25 |
3.15000 -0.10 |
3.30 | 3.11 | 3.25 | 2,062,059 |
| 28 Aug 25 |
3.25000 +0.00 |
3.26 | 3.18 | 3.20 | 287,047 |
| 27 Aug 25 |
3.25000 +0.00 |
3.28 | 3.20 | 3.25 | 1,720,581 |
| 26 Aug 25 |
3.25000 +0.20 |
3.25 | 3.08 | 3.08 | 1,299,449 |
| 22 Aug 25 |
3.05000 +0.05 |
3.08 | 2.96 | 3.00 | 1,703,033 |
| 21 Aug 25 |
3.00000 +0.00 |
3.10 | 2.90 | 3.00 | 616,679 |
| 20 Aug 25 |
3.00000 +0.00 |
3.10 | 2.93 | 3.00 | 527,210 |
| 19 Aug 25 |
3.00000 +0.00 |
3.10 | 2.90 | 3.00 | 1,171,147 |
| 18 Aug 25 |
3.00000 +0.00 |
3.10 | 2.90 | 3.00 | 131,563 |
| 15 Aug 25 |
3.00000 +0.05 |
3.04 | 2.84 | 2.95 | 751,593 |
| 14 Aug 25 |
2.95000 -0.05 |
3.10 | 2.90 | 3.00 | 1,263,610 |
| 13 Aug 25 |
3.00000 +0.00 |
3.07 | 2.90 | 3.00 | 444,962 |
| 12 Aug 25 |
3.00000 +0.10 |
3.08 | 2.80 | 2.90 | 1,759,409 |
| 11 Aug 25 |
2.90000 +0.35 |
2.90 | 2.50 | 2.55 | 2,160,370 |
| 08 Aug 25 |
2.55000 +0.00 |
2.60 | 2.50 | 2.55 | 1,979,785 |
| 07 Aug 25 |
2.55000 +0.00 |
2.60 | 2.51 | 2.55 | 370,769 |
| 06 Aug 25 |
2.55000 -0.05 |
2.67 | 2.50 | 2.60 | 522,611 |
| 05 Aug 25 |
2.60000 +0.00 |
2.70 | 2.54 | 2.60 | 513,183 |
| 04 Aug 25 |
2.60000 -0.10 |
2.76 | 2.50 | 2.70 | 1,989,191 |
| 01 Aug 25 |
2.70000 +0.05 |
2.80 | 2.62 | 2.65 | 316,256 |
| 31 Jul 25 |
2.65000 +0.00 |
2.70 | 2.62 | 2.65 | 211,734 |
| 30 Jul 25 |
2.65000 +0.00 |
2.70 | 2.64 | 2.65 | 572,015 |
| 29 Jul 25 |
2.65000 -0.15 |
2.80 | 2.61 | 2.75 | 684,485 |
| 28 Jul 25 |
2.80000 -0.10 |
2.95 | 2.65 | 2.90 | 691,536 |
| 25 Jul 25 |
2.90000 +0.05 |
3.00 | 2.70 | 2.85 | 755,617 |
| 24 Jul 25 |
2.85000 -0.25 |
3.07 | 2.63 | 3.07 | 3,826,700 |
| 23 Jul 25 |
3.10000 +0.00 |
3.20 | 3.00 | 3.10 | 362,591 |
| 22 Jul 25 |
3.10000 +0.00 |
3.20 | 3.00 | 3.10 | 168,593 |
| 21 Jul 25 |
3.10000 +0.02 |
3.18 | 3.00 | 3.10 | 519,950 |
| 18 Jul 25 |
3.08000 +0.08 |
3.20 | 3.00 | 3.05 | 1,397,794 |
| 17 Jul 25 |
3.00000 -0.15 |
3.20 | 3.00 | 3.15 | 2,072,957 |
| 16 Jul 25 |
3.15000 +0.00 |
3.20 | 3.10 | 3.15 | 1,523,726 |
| 15 Jul 25 |
3.15000 -0.05 |
3.20 | 3.10 | 3.15 | 278,121 |
| 14 Jul 25 |
3.20000 +0.00 |
3.27 | 3.15 | 3.15 | 1,180,470 |
| 11 Jul 25 |
3.20000 +0.05 |
3.31 | 3.10 | 3.15 | 1,166,989 |
| 10 Jul 25 |
3.15000 +0.00 |
3.19 | 3.11 | 3.15 | 436,283 |
| 09 Jul 25 |
3.15000 +0.00 |
3.20 | 3.14 | 3.15 | 655,341 |
| 08 Jul 25 |
3.15000 -0.10 |
3.30 | 3.13 | 3.25 | 601,837 |
| 07 Jul 25 |
3.25000 +0.00 |
3.40 | 3.10 | 3.25 | 2,611,512 |
| 04 Jul 25 |
3.25000 +0.00 |
3.40 | 3.16 | 3.25 | 1,007,179 |
| 03 Jul 25 |
3.25000 +0.00 |
3.29 | 3.12 | 3.25 | 378,429 |
| 02 Jul 25 |
3.25000 -0.05 |
3.28 | 3.14 | 3.28 | 1,172,928 |
| 01 Jul 25 |
3.30000 +0.00 |
3.40 | 3.21 | 3.30 | 1,424,126 |
| 30 Jun 25 |
3.30000 +0.00 |
3.40 | 3.21 | 3.30 | 1,645,270 |
| 27 Jun 25 |
3.30000 +0.10 |
3.38 | 3.23 | 3.30 | 990,510 |
| 26 Jun 25 |
3.20000 +0.00 |
3.64 | 3.20 | 3.20 | 4,096,208 |
| 25 Jun 25 |
3.20000 +0.30 |
3.28 | 2.81 | 2.90 | 2,630,544 |
| 24 Jun 25 |
2.90000 +0.25 |
3.00 | 2.69 | 2.69 | 2,903,416 |
| 23 Jun 25 |
2.65000 -0.65 |
3.38 | 2.50 | 3.30 | 3,156,488 |
| 20 Jun 25 |
3.30000 +0.00 |
3.40 | 3.28 | 3.30 | 165,015 |
| 19 Jun 25 |
3.30000 +0.00 |
3.38 | 3.27 | 3.30 | 246,279 |
| 18 Jun 25 |
3.30000 +0.00 |
3.39 | 3.27 | 3.30 | 749,875 |
| 17 Jun 25 |
3.30000 -0.15 |
3.48 | 3.24 | 3.45 | 599,304 |
| 16 Jun 25 |
3.45000 -0.05 |
3.50 | 3.40 | 3.45 | 131,184 |
| 13 Jun 25 |
3.50000 +0.05 |
3.50 | 3.30 | 3.45 | 1,000,539 |
| 12 Jun 25 |
3.45000 -0.15 |
3.70 | 3.41 | 3.60 | 1,523,023 |
| 11 Jun 25 |
3.60000 -0.10 |
3.80 | 3.55 | 3.65 | 1,300,653 |
| 10 Jun 25 |
3.70000 +0.20 |
3.80 | 3.44 | 3.50 | 2,497,418 |
| 09 Jun 25 |
3.50000 -0.10 |
3.70 | 3.46 | 3.60 | 633,894 |
| 06 Jun 25 |
3.60000 +0.10 |
3.70 | 3.40 | 3.50 | 1,683,139 |
| 05 Jun 25 |
3.50000 +0.25 |
3.60 | 3.21 | 3.25 | 1,674,761 |
| 04 Jun 25 |
3.25000 -0.15 |
3.50 | 3.16 | 3.40 | 1,415,580 |
| 03 Jun 25 |
3.40000 +0.20 |
3.64 | 3.20 | 3.20 | 3,824,688 |
| 02 Jun 25 |
3.20000 +0.00 |
3.30 | 3.10 | 3.20 | 1,112,515 |
| 30 May 25 |
3.20000 +0.05 |
3.27 | 3.00 | 3.15 | 2,863,638 |
| 29 May 25 |
3.15000 -0.60 |
3.80 | 3.03 | 3.60 | 4,243,995 |
| 28 May 25 |
3.75000 -0.10 |
4.10 | 3.40 | 3.85 | 13,229,043 |
| 27 May 25 |
3.85000 +1.40 |
4.72 | 2.40 | 2.50 | 27,117,240 |
| 23 May 25 |
2.45000 -0.10 |
2.65 | 2.40 | 2.55 | 1,621,761 |
| 22 May 25 |
2.55000 +0.05 |
2.70 | 2.41 | 2.55 | 429,764 |
| 21 May 25 |
2.50000 -0.10 |
2.70 | 2.40 | 2.60 | 1,664,623 |
| 20 May 25 |
2.60000 -0.25 |
2.84 | 2.45 | 2.70 | 3,694,034 |
| 19 May 25 |
2.85000 +0.00 |
2.89 | 2.81 | 2.85 | 686,685 |
| 16 May 25 |
2.85000 +0.00 |
2.89 | 2.85 | 2.85 | 50,281 |
| 15 May 25 |
2.85000 -0.05 |
2.90 | 2.72 | 2.80 | 681,338 |
| 14 May 25 |
2.90000 +0.05 |
2.90 | 2.78 | 2.85 | 615,663 |
| 13 May 25 |
2.85000 +0.00 |
2.85 | 2.80 | 2.85 | 651,459 |
| 12 May 25 |
2.85000 +0.05 |
2.90 | 2.72 | 2.80 | 2,227,975 |
| 09 May 25 |
2.80000 -0.15 |
2.98 | 2.65 | 2.95 | 3,154,351 |
| 08 May 25 |
2.95000 -0.05 |
3.11 | 2.90 | 3.00 | 340,415 |
| 07 May 25 |
3.00000 -0.03 |
3.11 | 2.90 | 3.03 | 103,946 |
| 06 May 25 |
3.02500 -0.02 |
3.11 | 2.90 | 3.05 | 896,721 |
| 02 May 25 |
3.05000 -0.20 |
3.27 | 3.00 | 3.25 | 1,632,996 |
| 01 May 25 |
3.25000 -0.05 |
3.40 | 3.10 | 3.30 | 305,776 |
| 30 Apr 25 |
3.30000 -0.10 |
3.45 | 3.22 | 3.35 | 1,206,957 |
| 29 Apr 25 |
3.40000 +0.10 |
3.47 | 3.22 | 3.30 | 334,429 |
| 28 Apr 25 |
3.30000 +0.40 |
3.40 | 2.62 | 2.75 | 2,406,534 |
| 25 Apr 25 |
2.90000 +0.15 |
2.90 | 2.54 | 2.70 | 4,762,820 |
| 24 Apr 25 |
2.75000 +0.01 |
2.81 | 2.50 | 2.70 | 520,087 |
| 23 Apr 25 |
2.74000 +0.04 |
2.97 | 2.50 | 2.70 | 1,843,010 |
| 22 Apr 25 |
2.70000 +0.00 |
2.90 | 2.54 | 2.70 | 550,568 |
| 17 Apr 25 |
2.70000 +0.00 |
2.75 | 2.53 | 2.70 | 463,625 |
| 16 Apr 25 |
2.70000 +0.05 |
2.75 | 2.51 | 2.70 | 228,575 |
| 15 Apr 25 |
2.65000 -0.05 |
2.82 | 2.56 | 2.70 | 501,443 |
| 14 Apr 25 |
2.70000 +0.00 |
2.90 | 2.54 | 2.70 | 284,508 |
| 11 Apr 25 |
2.70000 +0.00 |
2.76 | 2.54 | 2.70 | 25,218 |
| 10 Apr 25 |
2.70000 +0.00 |
2.79 | 2.59 | 2.70 | 279,654 |
| 09 Apr 25 |
2.70000 -0.05 |
2.80 | 2.25 | 2.70 | 475,655 |
| 08 Apr 25 |
2.75000 +0.35 |
2.75 | 2.31 | 2.40 | 2,085,372 |
| 07 Apr 25 |
2.40000 -0.05 |
2.50 | 2.25 | 2.45 | 492,839 |
| 04 Apr 25 |
2.45000 -0.02 |
2.56 | 2.40 | 2.55 | 446,742 |
| 03 Apr 25 |
2.47000 -0.28 |
2.75 | 2.47 | 2.75 | 553,798 |
| 02 Apr 25 |
2.75000 +0.00 |
2.75 | 2.70 | 2.75 | 60,659 |
| 01 Apr 25 |
2.75000 +0.00 |
2.78 | 2.71 | 2.75 | 195,943 |
| 31 Mar 25 |
2.75000 +0.00 |
2.79 | 2.70 | 2.75 | 680,335 |
| 28 Mar 25 |
2.75000 +0.00 |
2.79 | 2.71 | 2.75 | 829,678 |
| 27 Mar 25 |
2.75000 +0.00 |
2.75 | 2.75 | 2.75 | 430,458 |
| 26 Mar 25 |
2.75000 +0.00 |
2.75 | 2.75 | 2.75 | 1,390,182 |
| 25 Mar 25 |
2.75000 -0.10 |
2.75 | 2.75 | 2.75 | 1,444,865 |
| 24 Mar 25 |
2.85000 +0.00 |
2.85 | 2.85 | 2.85 | 531,781 |
| 21 Mar 25 |
2.85000 +0.00 |
2.85 | 2.80 | 2.85 | 1,038,862 |
| 20 Mar 25 |
2.85000 +0.00 |
2.90 | 2.85 | 2.85 | 1,181,175 |
| 19 Mar 25 |
2.85000 -0.15 |
3.10 | 2.80 | 3.00 | 356,950 |
| 18 Mar 25 |
3.00000 +0.15 |
3.10 | 2.80 | 2.85 | 1,587,217 |
| 17 Mar 25 |
2.85000 +0.00 |
2.90 | 2.80 | 2.85 | 136,685 |
| 14 Mar 25 |
2.85000 +0.10 |
2.85 | 2.85 | 2.85 | 1,350,092 |
| 13 Mar 25 |
2.75000 +0.00 |
2.75 | 2.75 | 2.75 | 963,733 |
| 12 Mar 25 |
2.75000 +0.00 |
2.75 | 2.75 | 2.75 | 976,210 |
| 11 Mar 25 |
2.75000 -0.15 |
3.00 | 2.70 | 2.90 | 1,753,172 |
| 10 Mar 25 |
2.90000 -0.20 |
3.14 | 2.80 | 3.10 | 825,965 |
| 07 Mar 25 |
3.10000 +0.00 |
3.18 | 2.90 | 3.10 | 987,836 |
| 06 Mar 25 |
3.10000 +0.00 |
3.20 | 3.00 | 3.10 | 246,544 |
| 05 Mar 25 |
3.10000 -0.14 |
3.30 | 3.00 | 3.15 | 1,158,705 |
| 04 Mar 25 |
3.24000 -0.11 |
3.38 | 3.03 | 3.35 | 775,171 |
| 03 Mar 25 |
3.35000 -0.10 |
3.48 | 3.30 | 3.45 | 1,192,165 |
| 28 Feb 25 |
3.45000 -0.10 |
3.58 | 3.42 | 3.55 | 1,210,984 |
| 27 Feb 25 |
3.55000 -0.23 |
3.90 | 3.51 | 3.80 | 1,930,281 |
| 26 Feb 25 |
3.78000 +0.08 |
3.91 | 3.70 | 3.85 | 840,734 |
| 25 Feb 25 |
3.70000 -0.17 |
4.08 | 3.70 | 3.85 | 689,433 |
| 24 Feb 25 |
3.87000 -0.13 |
4.10 | 3.83 | 4.00 | 3,082,243 |
| 21 Feb 25 |
4.00000 -0.80 |
4.50 | 3.73 | 4.40 | 7,943,416 |
| 20 Feb 25 |
4.80000 -0.05 |
4.88 | 4.70 | 4.85 | 327,044 |
| 19 Feb 25 |
4.85000 -0.05 |
4.92 | 4.73 | 4.90 | 323,493 |
| 18 Feb 25 |
4.90000 +0.00 |
4.97 | 4.80 | 4.90 | 199,273 |
| 17 Feb 25 |
4.90000 +0.00 |
4.98 | 4.83 | 4.90 | 268,405 |
| 14 Feb 25 |
4.90000 +0.00 |
5.00 | 4.82 | 4.90 | 430,274 |
| 13 Feb 25 |
4.90000 -0.15 |
5.10 | 4.80 | 5.05 | 671,935 |
| 12 Feb 25 |
5.05000 -0.05 |
5.20 | 5.00 | 5.10 | 1,513,457 |
| 11 Feb 25 |
5.10000 +0.00 |
5.19 | 5.08 | 5.10 | 359,826 |
| 10 Feb 25 |
5.10000 -0.05 |
5.20 | 5.00 | 5.15 | 371,805 |
| 07 Feb 25 |
5.15000 +0.00 |
5.20 | 5.14 | 5.15 | 1,043,571 |
| 06 Feb 25 |
5.15000 +0.00 |
5.20 | 5.00 | 5.15 | 199,343 |
| 05 Feb 25 |
5.15000 +0.05 |
5.16 | 5.00 | 5.10 | 330,927 |
| 04 Feb 25 |
5.10000 +0.00 |
5.40 | 5.09 | 5.10 | 391,494 |
| 03 Feb 25 |
5.10000 +0.00 |
5.20 | 5.08 | 5.10 | 311,468 |
| 31 Jan 25 |
5.10000 +0.00 |
5.20 | 5.04 | 5.10 | 403,123 |
| 30 Jan 25 |
5.10000 -0.10 |
5.31 | 5.04 | 5.30 | 1,112,280 |
| 29 Jan 25 |
5.20000 -0.20 |
5.50 | 5.20 | 5.35 | 912,874 |
| 28 Jan 25 |
5.40000 -0.15 |
5.60 | 5.40 | 5.45 | 1,420,733 |
| 27 Jan 25 |
5.55000 +0.20 |
5.70 | 5.27 | 5.35 | 2,401,525 |
| 24 Jan 25 |
5.35000 +0.65 |
5.50 | 4.80 | 4.85 | 3,387,808 |
| 23 Jan 25 |
4.70000 +0.00 |
5.00 | 4.60 | 4.70 | 852,209 |
| 22 Jan 25 |
4.70000 +0.05 |
4.80 | 4.60 | 4.65 | 393,320 |
| 21 Jan 25 |
4.65000 +0.00 |
4.70 | 4.60 | 4.65 | 1,027,853 |
| 20 Jan 25 |
4.65000 +0.00 |
4.70 | 4.60 | 4.65 | 782,245 |
| 17 Jan 25 |
4.65000 +0.05 |
4.77 | 4.47 | 4.50 | 1,023,860 |
| 16 Jan 25 |
4.60000 -0.20 |
4.70 | 4.41 | 4.70 | 3,336,766 |
| 15 Jan 25 |
4.80000 -0.20 |
5.30 | 4.62 | 5.00 | 3,361,429 |
| 14 Jan 25 |
5.00000 +0.09 |
5.10 | 4.60 | 4.75 | 631,869 |
| 13 Jan 25 |
4.91000 -0.24 |
5.65 | 4.50 | 5.25 | 3,774,023 |
| 10 Jan 25 |
5.15000 -0.45 |
5.80 | 5.07 | 5.60 | 3,857,536 |
| 09 Jan 25 |
5.60000 +0.84 |
5.77 | 4.85 | 4.85 | 5,680,391 |
| 08 Jan 25 |
4.76000 +0.26 |
4.90 | 4.46 | 4.50 | 5,890,352 |
| 07 Jan 25 |
4.50000 +0.60 |
5.00 | 3.83 | 4.05 | 12,183,656 |
| 06 Jan 25 |
3.90000 -0.30 |
4.30 | 3.55 | 4.20 | 11,528,610 |
| 03 Jan 25 |
4.20000 -0.07 |
4.50 | 4.10 | 4.15 | 6,656,095 |
| 02 Jan 25 |
4.27000 -2.83 |
7.50 | 4.10 | 7.25 | 28,516,940 |
| 31 Dec 24 |
7.10000 -0.05 |
7.30 | 7.01 | 7.15 | 392,788 |
| 30 Dec 24 |
7.15000 -0.05 |
7.30 | 7.00 | 7.15 | 508,468 |
| 27 Dec 24 |
7.20000 +0.05 |
7.30 | 7.00 | 7.15 | 194,025 |
| 24 Dec 24 |
7.15000 +0.00 |
7.30 | 7.11 | 7.15 | 598,451 |
| 23 Dec 24 |
7.15000 +0.00 |
7.30 | 7.00 | 7.15 | 364,168 |
| 20 Dec 24 |
7.15000 -0.05 |
7.30 | 7.02 | 7.20 | 163,450 |
| 19 Dec 24 |
7.20000 +0.02 |
7.26 | 7.10 | 7.20 | 528,471 |
| 18 Dec 24 |
7.18000 -0.17 |
7.60 | 7.10 | 7.35 | 368,960 |
| 17 Dec 24 |
7.35000 +0.00 |
7.60 | 7.10 | 7.35 | 190,131 |
| 16 Dec 24 |
7.35000 +0.15 |
7.57 | 7.10 | 7.35 | 325,417 |
| 13 Dec 24 |
7.20000 -0.15 |
7.60 | 7.20 | 7.35 | 1,471,250 |
| 12 Dec 24 |
7.35000 +0.21 |
7.59 | 7.10 | 7.35 | 1,152,784 |
| 11 Dec 24 |
7.14000 -0.06 |
7.38 | 6.96 | 7.20 | 437,439 |
| 10 Dec 24 |
7.20000 +0.00 |
7.30 | 7.10 | 7.20 | 638,747 |
| 09 Dec 24 |
7.20000 +0.10 |
7.30 | 7.10 | 7.25 | 681,911 |
| 06 Dec 24 |
7.10000 +0.00 |
7.20 | 7.00 | 7.10 | 830,655 |
| 05 Dec 24 |
7.10000 +0.00 |
7.20 | 7.01 | 7.15 | 1,164,377 |
| 04 Dec 24 |
7.10000 -0.25 |
7.36 | 7.00 | 7.35 | 539,585 |
| 03 Dec 24 |
7.35000 +0.00 |
7.50 | 7.20 | 7.35 | 241,301 |
| 02 Dec 24 |
7.35000 +0.00 |
7.50 | 7.20 | 7.35 | 669,448 |
| 29 Nov 24 |
7.35000 +0.00 |
7.50 | 7.20 | 7.35 | 424,685 |
| 28 Nov 24 |
7.35000 +0.21 |
7.47 | 7.10 | 7.15 | 1,042,532 |
| 27 Nov 24 |
7.14000 -0.11 |
7.20 | 7.00 | 7.20 | 487,070 |
| 26 Nov 24 |
7.25000 -0.40 |
7.80 | 7.00 | 7.65 | 2,852,975 |
| 25 Nov 24 |
7.65000 -0.10 |
7.80 | 7.60 | 7.75 | 672,244 |
| 22 Nov 24 |
7.75000 +0.15 |
7.78 | 7.52 | 7.70 | 1,244,478 |
| 21 Nov 24 |
7.60000 +0.00 |
7.80 | 7.60 | 7.70 | 970,070 |
| 20 Nov 24 |
7.60000 -0.30 |
8.44 | 7.60 | 8.25 | 1,580,402 |
| 19 Nov 24 |
7.90000 -0.20 |
8.26 | 7.80 | 8.10 | 210,694 |
| 18 Nov 24 |
8.10000 -0.20 |
8.50 | 7.90 | 8.30 | 906,303 |
| 15 Nov 24 |
8.30000 +0.00 |
8.50 | 8.10 | 8.30 | 714,426 |
| 14 Nov 24 |
8.30000 +0.25 |
8.50 | 7.90 | 8.05 | 1,090,335 |
| 13 Nov 24 |
8.05000 -0.35 |
8.49 | 7.60 | 8.40 | 3,576,552 |
| 12 Nov 24 |
8.40000 -0.35 |
8.75 | 8.26 | 8.75 | 383,417 |
| 11 Nov 24 |
8.75000 -0.07 |
9.00 | 8.60 | 8.90 | 415,983 |
| 08 Nov 24 |
8.82000 -0.28 |
9.03 | 8.80 | 9.00 | 434,702 |
| 07 Nov 24 |
9.10000 +0.10 |
9.20 | 8.80 | 9.00 | 532,787 |
| 06 Nov 24 |
9.00000 -0.05 |
9.20 | 8.80 | 9.00 | 502,240 |
| 05 Nov 24 |
9.05000 +0.25 |
9.20 | 8.74 | 8.74 | 1,378,286 |
| 04 Nov 24 |
8.80000 +0.50 |
9.00 | 8.10 | 8.30 | 1,366,717 |
| 01 Nov 24 |
8.30000 +0.30 |
8.30 | 8.30 | 8.30 | 399,043 |
| 31 Oct 24 |
8.00000 +0.20 |
8.00 | 8.00 | 8.00 | 564,650 |
| 30 Oct 24 |
7.80000 +0.10 |
8.10 | 7.72 | 7.72 | 382,815 |
| 29 Oct 24 |
7.70000 -0.20 |
7.70 | 7.70 | 7.70 | 582,288 |
| 28 Oct 24 |
7.90000 -0.20 |
8.19 | 7.80 | 8.10 | 1,080,946 |
| 25 Oct 24 |
8.10000 +0.10 |
8.21 | 7.90 | 8.05 | 1,138,602 |
| 24 Oct 24 |
8.00000 +0.10 |
8.20 | 7.80 | 7.90 | 638,291 |
| 23 Oct 24 |
7.90000 -0.10 |
8.00 | 7.80 | 7.90 | 1,391,712 |
| 22 Oct 24 |
8.00000 -0.25 |
8.39 | 7.93 | 8.25 | 1,463,499 |
| 21 Oct 24 |
8.25000 -0.05 |
8.40 | 8.13 | 8.30 | 848,387 |
| 18 Oct 24 |
8.30000 +0.05 |
8.40 | 8.13 | 8.25 | 1,269,625 |
| 17 Oct 24 |
8.25000 +0.25 |
8.50 | 7.80 | 7.95 | 2,979,990 |
| 16 Oct 24 |
8.00000 +0.40 |
8.07 | 7.45 | 7.45 | 3,096,071 |
| 15 Oct 24 |
7.60000 -0.10 |
7.80 | 7.05 | 7.75 | 2,206,938 |
| 14 Oct 24 |
7.70000 -0.30 |
8.00 | 7.70 | 7.90 | 1,981,541 |
| 11 Oct 24 |
8.00000 +0.60 |
8.24 | 7.30 | 7.40 | 4,728,563 |
| 10 Oct 24 |
7.40000 -0.35 |
7.57 | 7.10 | 7.55 | 3,389,015 |
| 09 Oct 24 |
7.75000 -0.55 |
8.20 | 7.37 | 8.20 | 2,452,595 |
| 08 Oct 24 |
8.30000 -0.35 |
8.80 | 8.05 | 8.65 | 1,781,206 |
| 07 Oct 24 |
8.65000 +0.00 |
8.80 | 8.22 | 8.65 | 211,527 |
| 04 Oct 24 |
8.65000 +0.00 |
8.80 | 8.50 | 8.65 | 542,986 |
| 03 Oct 24 |
8.65000 -0.45 |
9.20 | 8.40 | 9.10 | 1,526,670 |
| 02 Oct 24 |
9.10000 -0.50 |
9.60 | 9.00 | 9.30 | 1,520,682 |
| 01 Oct 24 |
9.60000 +0.05 |
9.60 | 9.38 | 9.55 | 247,857 |
| 30 Sep 24 |
9.55000 -0.05 |
9.60 | 9.50 | 9.55 | 550,805 |
| 27 Sep 24 |
9.60000 +0.00 |
9.68 | 9.50 | 9.60 | 721,837 |
| 26 Sep 24 |
9.60000 -0.15 |
10.00 | 9.50 | 9.75 | 696,257 |
| 25 Sep 24 |
9.75000 +0.15 |
9.91 | 9.50 | 9.60 | 2,534,387 |
| 24 Sep 24 |
9.60000 +0.05 |
9.80 | 9.40 | 9.55 | 628,098 |
| 23 Sep 24 |
9.55000 -0.20 |
10.00 | 9.52 | 9.75 | 1,120,907 |
| 20 Sep 24 |
9.75000 +0.05 |
10.00 | 9.51 | 9.65 | 538,893 |
| 19 Sep 24 |
9.70000 -0.40 |
10.20 | 9.50 | 10.10 | 3,365,726 |
| 18 Sep 24 |
10.10000 +0.30 |
10.50 | 9.65 | 10.43 | 1,692,001 |
| 17 Sep 24 |
9.80000 -0.90 |
10.88 | 9.80 | 10.70 | 419,901 |
| 16 Sep 24 |
10.70000 +0.10 |
10.90 | 10.50 | 10.60 | 893,527 |
| 13 Sep 24 |
10.60000 -0.30 |
10.98 | 10.50 | 10.75 | 445,019 |
| 12 Sep 24 |
10.90000 +0.10 |
11.20 | 10.72 | 10.80 | 1,066,207 |
| 11 Sep 24 |
10.80000 -0.30 |
11.14 | 10.51 | 11.10 | 1,273,024 |
| 10 Sep 24 |
11.10000 -0.15 |
11.50 | 11.00 | 11.25 | 139,768 |
| 09 Sep 24 |
11.25000 +0.00 |
11.46 | 11.00 | 11.25 | 346,254 |
| 06 Sep 24 |
11.25000 +0.10 |
11.50 | 11.00 | 11.15 | 690,252 |
| 05 Sep 24 |
11.15000 -0.55 |
12.00 | 11.00 | 11.70 | 542,264 |
| 04 Sep 24 |
11.70000 -0.10 |
12.00 | 11.50 | 11.75 | 402,305 |
| 03 Sep 24 |
11.80000 -0.35 |
12.28 | 11.61 | 12.15 | 525,429 |
| 02 Sep 24 |
12.15000 +0.00 |
12.29 | 12.00 | 12.15 | 149,154 |
| 30 Aug 24 |
12.15000 +0.00 |
12.30 | 12.00 | 12.15 | 452,697 |
| 29 Aug 24 |
12.15000 +0.00 |
12.30 | 12.00 | 12.15 | 390,695 |
| 28 Aug 24 |
12.15000 -0.15 |
12.35 | 12.00 | 12.35 | 588,050 |
| 27 Aug 24 |
12.30000 -0.20 |
13.00 | 12.25 | 12.65 | 573,614 |
| 23 Aug 24 |
12.50000 -0.15 |
12.97 | 12.30 | 12.65 | 174,352 |
| 22 Aug 24 |
12.65000 -0.10 |
12.98 | 12.31 | 12.75 | 759,302 |
| 21 Aug 24 |
12.75000 +0.00 |
13.00 | 12.50 | 12.75 | 338,401 |
| 20 Aug 24 |
12.75000 -0.25 |
13.00 | 12.51 | 12.75 | 410,834 |
| 19 Aug 24 |
13.00000 +0.20 |
13.20 | 12.64 | 12.80 | 1,046,451 |
| 16 Aug 24 |
12.80000 +0.45 |
13.00 | 12.40 | 12.40 | 1,037,086 |
| 15 Aug 24 |
12.35000 +0.00 |
12.50 | 12.25 | 12.35 | 295,969 |
| 14 Aug 24 |
12.35000 +0.20 |
12.45 | 12.00 | 12.15 | 1,652,378 |
| 13 Aug 24 |
12.15000 +0.40 |
12.20 | 11.60 | 11.75 | 1,166,281 |
| 12 Aug 24 |
11.75000 +0.05 |
12.16 | 11.50 | 11.85 | 1,224,895 |
| 09 Aug 24 |
11.70000 +0.00 |
11.90 | 11.63 | 11.70 | 379,564 |
| 08 Aug 24 |
11.70000 -0.20 |
12.18 | 11.63 | 11.90 | 608,531 |
| 07 Aug 24 |
11.90000 +0.55 |
12.20 | 11.36 | 11.36 | 2,136,627 |
| 06 Aug 24 |
11.35000 +0.20 |
11.50 | 11.00 | 11.15 | 957,184 |
| 05 Aug 24 |
11.15000 -0.80 |
11.98 | 10.82 | 11.85 | 1,295,570 |
| 02 Aug 24 |
11.95000 +0.20 |
12.10 | 11.65 | 11.75 | 1,845,264 |
| 01 Aug 24 |
11.75000 -0.60 |
12.31 | 11.25 | 12.31 | 4,681,709 |
| 31 Jul 24 |
12.35000 -0.25 |
12.70 | 12.25 | 12.60 | 594,498 |
| 30 Jul 24 |
12.60000 +0.20 |
12.80 | 12.25 | 12.40 | 969,316 |
| 29 Jul 24 |
12.40000 -0.20 |
12.79 | 12.30 | 12.60 | 1,226,120 |
| 26 Jul 24 |
12.60000 -0.05 |
12.80 | 12.15 | 12.65 | 2,940,718 |
| 25 Jul 24 |
12.65000 -0.40 |
13.00 | 12.54 | 13.00 | 825,451 |
| 24 Jul 24 |
13.05000 +0.45 |
13.20 | 12.56 | 12.60 | 2,761,520 |
| 23 Jul 24 |
12.60000 +0.00 |
12.97 | 12.60 | 12.80 | 911,608 |
| 22 Jul 24 |
12.60000 -0.30 |
13.00 | 12.50 | 12.90 | 1,002,059 |
| 19 Jul 24 |
12.90000 -0.25 |
13.28 | 12.83 | 13.15 | 1,065,297 |
| 18 Jul 24 |
13.15000 -0.05 |
13.30 | 13.06 | 13.20 | 645,958 |
| 17 Jul 24 |
13.20000 +0.10 |
13.40 | 13.00 | 13.20 | 1,977,568 |
| 16 Jul 24 |
13.10000 -0.35 |
13.50 | 13.00 | 13.45 | 1,728,701 |
| 15 Jul 24 |
13.45000 -0.10 |
13.60 | 13.20 | 13.55 | 1,419,906 |
| 12 Jul 24 |
13.55000 +0.00 |
13.60 | 13.45 | 13.55 | 693,638 |
| 11 Jul 24 |
13.55000 +0.00 |
13.80 | 13.55 | 13.60 | 1,622,800 |
| 10 Jul 24 |
13.55000 -0.25 |
14.00 | 13.50 | 13.80 | 4,378,716 |
| 09 Jul 24 |
13.80000 +0.00 |
14.04 | 13.65 | 13.80 | 2,961,266 |
| 08 Jul 24 |
13.80000 +0.00 |
14.00 | 13.60 | 13.80 | 1,747,214 |
| 05 Jul 24 |
13.80000 +0.50 |
13.80 | 13.10 | 13.30 | 1,169,257 |
| 04 Jul 24 |
13.30000 +0.00 |
13.80 | 13.20 | 13.25 | 1,700,013 |
| 03 Jul 24 |
13.30000 +0.35 |
13.40 | 12.70 | 12.95 | 574,616 |
| 02 Jul 24 |
12.95000 +0.00 |
13.20 | 12.91 | 12.95 | 338,120 |
| 01 Jul 24 |
12.95000 -0.05 |
13.20 | 12.72 | 13.00 | 763,422 |
| 28 Jun 24 |
13.00000 -0.05 |
13.40 | 12.80 | 13.15 | 1,076,119 |
| 27 Jun 24 |
13.05000 +0.30 |
13.20 | 12.60 | 12.75 | 549,159 |
| 26 Jun 24 |
12.75000 +0.05 |
13.00 | 12.40 | 12.70 | 1,078,613 |
| 25 Jun 24 |
12.70000 -0.05 |
13.00 | 12.35 | 12.75 | 1,601,289 |
| 24 Jun 24 |
12.75000 +0.60 |
12.98 | 12.10 | 12.20 | 1,609,326 |
| 21 Jun 24 |
12.15000 -0.20 |
12.34 | 12.02 | 12.34 | 1,519,328 |
| 20 Jun 24 |
12.35000 -0.40 |
12.86 | 12.01 | 12.75 | 1,307,825 |
| 19 Jun 24 |
12.75000 -0.25 |
13.50 | 12.32 | 13.40 | 2,401,797 |
| 18 Jun 24 |
13.00000 -0.60 |
13.70 | 13.00 | 13.60 | 314,296 |
| 17 Jun 24 |
13.60000 -0.30 |
14.00 | 13.50 | 13.90 | 321,005 |
| 14 Jun 24 |
13.90000 +0.25 |
14.29 | 13.50 | 13.65 | 622,248 |
| 13 Jun 24 |
13.65000 -0.30 |
14.10 | 13.50 | 13.95 | 585,056 |
| 12 Jun 24 |
13.95000 +0.05 |
14.30 | 13.80 | 13.90 | 2,207,017 |
| 11 Jun 24 |
13.90000 +0.35 |
14.00 | 13.43 | 13.55 | 1,577,289 |
| 10 Jun 24 |
13.55000 -0.20 |
14.00 | 13.30 | 13.75 | 1,724,211 |
| 07 Jun 24 |
13.75000 +0.70 |
14.00 | 13.00 | 13.05 | 1,779,753 |
| 06 Jun 24 |
13.05000 -0.40 |
13.60 | 13.00 | 13.45 | 1,588,758 |
| 05 Jun 24 |
13.45000 -0.15 |
13.69 | 13.23 | 13.60 | 556,662 |
| 04 Jun 24 |
13.60000 -0.65 |
14.25 | 13.50 | 14.25 | 905,382 |
| 03 Jun 24 |
14.25000 +0.55 |
14.38 | 13.64 | 13.70 | 858,984 |
| 31 May 24 |
13.70000 +0.60 |
13.90 | 13.06 | 13.10 | 944,114 |
| 30 May 24 |
13.10000 -0.10 |
13.30 | 12.90 | 13.10 | 417,325 |
| 29 May 24 |
13.20000 +0.05 |
13.30 | 13.00 | 13.15 | 579,634 |
| 28 May 24 |
13.15000 +0.05 |
13.30 | 13.02 | 13.10 | 1,213,267 |
| 24 May 24 |
13.10000 -0.10 |
13.30 | 12.91 | 13.20 | 960,883 |
| 23 May 24 |
13.20000 +0.00 |
13.50 | 13.14 | 13.25 | 1,293,121 |
| 22 May 24 |
13.20000 +0.70 |
13.35 | 12.30 | 12.50 | 3,853,135 |
| 21 May 24 |
12.50000 +0.20 |
12.70 | 12.24 | 12.30 | 1,219,042 |
| 20 May 24 |
12.30000 -0.50 |
12.80 | 12.24 | 12.80 | 1,629,172 |
| 17 May 24 |
12.80000 +0.00 |
13.00 | 12.60 | 12.60 | 868,761 |
| 16 May 24 |
12.80000 -0.35 |
13.20 | 12.40 | 13.15 | 1,958,361 |
| 15 May 24 |
13.15000 -0.40 |
13.70 | 13.03 | 13.55 | 674,807 |
| 14 May 24 |
13.55000 +0.00 |
13.70 | 13.40 | 13.55 | 435,098 |
| 13 May 24 |
13.55000 -0.20 |
13.90 | 13.30 | 13.75 | 2,011,597 |
| 10 May 24 |
13.75000 +0.15 |
13.95 | 13.55 | 13.60 | 2,021,252 |
| 09 May 24 |
13.60000 -0.45 |
14.17 | 13.00 | 14.05 | 2,390,640 |
| 08 May 24 |
14.05000 -0.85 |
14.98 | 13.80 | 14.85 | 3,695,588 |
| 07 May 24 |
14.90000 +1.55 |
15.77 | 13.20 | 13.35 | 11,445,495 |
| 03 May 24 |
13.35000 +0.60 |
13.80 | 12.59 | 12.75 | 4,926,613 |
| 02 May 24 |
12.75000 -0.05 |
12.94 | 12.50 | 12.80 | 1,743,937 |
| 01 May 24 |
12.80000 +0.75 |
13.24 | 12.35 | 13.10 | 4,617,662 |
| 30 Apr 24 |
12.05000 +0.85 |
12.19 | 11.15 | 11.55 | 6,080,318 |
| 29 Apr 24 |
11.20000 -0.60 |
11.60 | 11.10 | 11.45 | 2,603,446 |
| 26 Apr 24 |
11.80000 +0.20 |
11.80 | 11.30 | 11.65 | 1,118,504 |
| 25 Apr 24 |
11.60000 +0.10 |
12.00 | 11.19 | 11.50 | 4,369,986 |
| 24 Apr 24 |
11.50000 +0.95 |
11.94 | 10.43 | 10.55 | 4,382,585 |
| 23 Apr 24 |
10.55000 +0.35 |
10.64 | 10.10 | 10.20 | 1,139,651 |
| 22 Apr 24 |
10.20000 -0.40 |
10.70 | 10.15 | 10.60 | 2,013,136 |
| 19 Apr 24 |
10.60000 +0.25 |
10.88 | 10.25 | 10.35 | 1,367,340 |
| 18 Apr 24 |
10.35000 +0.40 |
10.50 | 9.80 | 9.95 | 1,926,553 |
| 17 Apr 24 |
9.95000 +0.10 |
10.10 | 9.70 | 9.85 | 400,753 |
| 16 Apr 24 |
9.85000 -0.10 |
10.00 | 9.71 | 9.95 | 696,962 |
| 15 Apr 24 |
9.95000 +0.15 |
10.20 | 9.68 | 9.80 | 1,073,475 |
| 12 Apr 24 |
9.80000 -0.05 |
10.00 | 9.65 | 9.85 | 1,545,835 |
| 11 Apr 24 |
9.85000 +0.05 |
10.18 | 9.80 | 10.00 | 585,944 |
| 10 Apr 24 |
9.80000 -0.10 |
10.18 | 9.80 | 10.00 | 894,333 |
| 09 Apr 24 |
9.90000 -0.20 |
10.19 | 9.86 | 10.10 | 948,905 |
| 08 Apr 24 |
10.10000 +0.10 |
10.22 | 9.90 | 10.15 | 1,982,891 |
| 05 Apr 24 |
10.00000 -0.40 |
10.36 | 10.00 | 10.36 | 507,170 |
| 04 Apr 24 |
10.40000 +0.00 |
10.80 | 10.30 | 10.40 | 2,054,737 |
| 03 Apr 24 |
10.40000 +0.20 |
10.50 | 10.00 | 10.15 | 3,352,121 |
| 02 Apr 24 |
10.20000 +0.35 |
10.29 | 9.70 | 9.85 | 1,893,785 |
| 28 Mar 24 |
9.85000 +0.20 |
10.00 | 9.50 | 9.65 | 1,319,505 |
| 27 Mar 24 |
9.65000 -0.15 |
9.83 | 9.57 | 9.70 | 515,069 |
| 26 Mar 24 |
9.80000 +0.55 |
9.90 | 9.21 | 9.25 | 1,839,932 |
| 25 Mar 24 |
9.25000 -0.15 |
9.50 | 9.20 | 9.40 | 925,379 |
| 22 Mar 24 |
9.40000 -0.10 |
9.90 | 9.31 | 9.50 | 1,659,619 |
| 21 Mar 24 |
9.50000 -0.05 |
9.70 | 9.40 | 9.55 | 617,826 |
| 20 Mar 24 |
9.55000 -0.15 |
10.35 | 9.00 | 10.15 | 3,934,982 |
| 19 Mar 24 |
9.70000 -0.20 |
10.05 | 9.55 | 9.90 | 1,002,981 |
| 18 Mar 24 |
9.90000 +0.10 |
10.00 | 9.70 | 9.85 | 1,353,185 |
| 15 Mar 24 |
9.80000 -0.10 |
9.90 | 9.61 | 9.90 | 1,964,567 |
| 14 Mar 24 |
9.90000 +0.50 |
10.00 | 9.25 | 9.40 | 1,769,442 |
| 13 Mar 24 |
9.40000 -0.20 |
9.80 | 9.16 | 9.65 | 2,102,321 |
| 12 Mar 24 |
9.60000 -0.05 |
9.80 | 9.52 | 9.65 | 862,750 |
| 11 Mar 24 |
9.65000 +0.25 |
9.80 | 9.32 | 9.40 | 670,494 |
| 08 Mar 24 |
9.40000 +0.25 |
9.50 | 9.11 | 9.15 | 741,030 |
| 07 Mar 24 |
9.15000 +0.30 |
9.30 | 8.74 | 8.85 | 2,042,577 |
| 06 Mar 24 |
8.85000 -0.30 |
8.85 | 8.85 | 8.85 | 3,632,960 |
| 05 Mar 24 |
9.15000 -0.15 |
9.33 | 9.10 | 9.30 | 495,631 |
| 04 Mar 24 |
9.30000 +0.10 |
9.50 | 9.10 | 9.30 | 728,404 |
| 01 Mar 24 |
9.20000 -0.20 |
9.50 | 9.05 | 9.40 | 1,012,794 |
| 29 Feb 24 |
9.40000 +0.00 |
9.50 | 9.10 | 9.30 | 1,439,515 |
| 28 Feb 24 |
9.40000 -0.50 |
9.90 | 9.10 | 9.90 | 2,652,728 |
| 27 Feb 24 |
9.90000 -0.35 |
10.20 | 9.80 | 10.20 | 985,346 |
| 26 Feb 24 |
10.25000 -0.10 |
10.70 | 10.15 | 10.35 | 916,353 |
| 23 Feb 24 |
10.35000 +0.00 |
10.49 | 10.00 | 10.35 | 1,308,190 |
| 22 Feb 24 |
10.35000 -0.55 |
11.29 | 10.00 | 10.90 | 4,865,276 |
| 21 Feb 24 |
10.90000 +0.00 |
11.10 | 10.20 | 10.90 | 1,783,610 |
| 20 Feb 24 |
10.90000 -0.60 |
11.55 | 10.53 | 11.55 | 2,559,513 |
| 19 Feb 24 |
11.50000 +0.10 |
12.00 | 11.05 | 11.25 | 6,487,374 |
| 16 Feb 24 |
11.40000 +1.30 |
11.67 | 10.20 | 10.25 | 5,030,967 |
| 15 Feb 24 |
10.10000 +0.40 |
10.70 | 10.00 | 10.00 | 7,399,447 |
| 14 Feb 24 |
9.70000 +0.45 |
9.99 | 9.02 | 9.25 | 4,153,650 |
| 13 Feb 24 |
9.25000 -0.10 |
9.60 | 9.11 | 9.35 | 1,131,191 |
| 12 Feb 24 |
9.35000 +0.00 |
9.80 | 9.28 | 9.55 | 2,238,713 |
| 09 Feb 24 |
9.35000 +0.20 |
9.50 | 9.03 | 9.15 | 1,040,120 |
| 08 Feb 24 |
9.15000 +0.15 |
9.46 | 8.93 | 9.00 | 1,080,343 |
| 07 Feb 24 |
9.00000 +0.00 |
9.50 | 8.83 | 9.25 | 1,901,997 |
| 06 Feb 24 |
9.00000 +0.20 |
9.45 | 8.80 | 8.80 | 2,160,303 |
| 05 Feb 24 |
8.80000 -0.30 |
9.10 | 8.60 | 8.95 | 841,828 |
| 02 Feb 24 |
9.10000 +0.30 |
9.20 | 8.80 | 8.80 | 2,148,554 |
| 01 Feb 24 |
8.80000 +0.45 |
9.35 | 8.30 | 8.40 | 6,246,547 |
| 31 Jan 24 |
8.35000 +0.05 |
8.70 | 8.21 | 8.30 | 3,892,433 |
| 30 Jan 24 |
8.30000 +0.00 |
8.50 | 8.10 | 8.30 | 1,274,106 |
| 29 Jan 24 |
8.30000 -0.10 |
8.50 | 8.10 | 8.40 | 505,381 |
| 26 Jan 24 |
8.40000 +0.00 |
8.50 | 8.30 | 8.40 | 244,237 |
| 25 Jan 24 |
8.40000 +0.20 |
8.50 | 8.20 | 8.25 | 2,962,714 |
| 24 Jan 24 |
8.20000 +0.05 |
8.27 | 8.02 | 8.15 | 1,660,500 |
| 23 Jan 24 |
8.15000 -0.25 |
8.50 | 8.02 | 8.40 | 1,764,558 |
| 22 Jan 24 |
8.40000 -0.20 |
8.70 | 8.30 | 8.60 | 2,588,384 |
| 19 Jan 24 |
8.60000 -0.30 |
9.00 | 8.56 | 8.90 | 938,472 |
| 18 Jan 24 |
8.90000 -0.20 |
9.20 | 8.74 | 9.10 | 1,302,267 |
| 17 Jan 24 |
9.10000 +0.35 |
9.43 | 8.98 | 9.10 | 4,714,194 |
| 16 Jan 24 |
8.75000 -0.35 |
9.15 | 8.70 | 9.10 | 1,637,332 |
| 15 Jan 24 |
9.10000 -0.35 |
9.40 | 9.00 | 9.35 | 690,085 |
| 12 Jan 24 |
9.45000 -0.05 |
9.59 | 9.40 | 9.50 | 1,061,417 |
| 11 Jan 24 |
9.50000 -0.25 |
9.99 | 9.41 | 9.75 | 2,599,378 |
| 10 Jan 24 |
9.75000 +0.10 |
9.80 | 9.60 | 9.65 | 1,686,267 |
| 09 Jan 24 |
9.65000 -0.10 |
9.90 | 9.60 | 9.75 | 748,670 |
| 08 Jan 24 |
9.75000 -0.15 |
10.10 | 9.64 | 10.10 | 1,408,242 |
| 05 Jan 24 |
9.90000 +0.20 |
10.22 | 9.76 | 9.95 | 3,619,719 |
| 04 Jan 24 |
9.70000 +0.15 |
9.99 | 9.50 | 9.60 | 3,631,976 |
| 03 Jan 24 |
9.55000 +0.40 |
9.66 | 9.15 | 9.15 | 4,456,190 |
| 02 Jan 24 |
9.15000 +0.10 |
9.30 | 8.84 | 9.05 | 2,767,584 |
| 29 Dec 23 |
9.05000 +0.00 |
9.29 | 8.80 | 9.05 | 219,573 |
| 28 Dec 23 |
9.05000 -0.05 |
9.30 | 8.80 | 9.05 | 1,183,511 |
| 27 Dec 23 |
9.10000 -0.15 |
9.50 | 8.82 | 9.25 | 902,772 |
| 22 Dec 23 |
9.25000 +0.00 |
9.49 | 9.00 | 9.25 | 273,912 |
| 21 Dec 23 |
9.25000 +0.00 |
9.48 | 8.84 | 9.25 | 1,224,808 |
| 20 Dec 23 |
9.25000 +0.20 |
9.50 | 9.00 | 9.20 | 699,007 |
| 19 Dec 23 |
9.05000 +0.00 |
9.20 | 8.90 | 9.05 | 653,841 |
| 18 Dec 23 |
9.05000 +0.00 |
9.08 | 8.90 | 9.05 | 504,749 |
| 15 Dec 23 |
9.05000 -0.10 |
9.10 | 8.90 | 9.10 | 889,286 |
| 14 Dec 23 |
9.15000 -0.05 |
9.40 | 8.92 | 9.20 | 1,626,912 |
| 13 Dec 23 |
9.20000 -0.05 |
9.24 | 9.00 | 9.24 | 319,658 |
| 12 Dec 23 |
9.25000 +0.45 |
9.30 | 8.80 | 8.80 | 2,621,907 |
| 11 Dec 23 |
8.80000 +0.10 |
9.00 | 8.60 | 8.80 | 301,641 |
| 08 Dec 23 |
8.70000 +0.00 |
8.80 | 8.70 | 8.70 | 191,250 |
| 07 Dec 23 |
8.70000 -0.35 |
9.08 | 8.67 | 9.05 | 741,502 |
| 06 Dec 23 |
9.05000 -0.05 |
9.20 | 9.00 | 9.10 | 268,673 |
| 05 Dec 23 |
9.10000 -0.25 |
9.49 | 9.10 | 9.35 | 383,313 |
| 04 Dec 23 |
9.35000 +0.05 |
9.50 | 9.10 | 9.30 | 569,690 |
| 01 Dec 23 |
9.30000 -0.05 |
9.50 | 9.14 | 9.35 | 261,208 |
| 30 Nov 23 |
9.35000 +0.10 |
9.50 | 9.20 | 9.25 | 562,994 |
| 29 Nov 23 |
9.25000 -0.10 |
9.50 | 9.03 | 9.35 | 552,193 |
| 28 Nov 23 |
9.35000 -0.30 |
9.77 | 9.20 | 9.65 | 363,125 |
| 27 Nov 23 |
9.65000 -0.15 |
10.00 | 9.50 | 9.80 | 470,696 |
| 24 Nov 23 |
9.80000 +0.10 |
10.19 | 9.65 | 9.70 | 2,522,146 |
| 23 Nov 23 |
9.70000 -0.05 |
9.90 | 9.35 | 9.75 | 1,249,083 |
| 22 Nov 23 |
9.75000 +0.25 |
10.00 | 9.20 | 9.50 | 1,777,218 |
| 21 Nov 23 |
9.50000 +0.30 |
9.80 | 9.27 | 9.55 | 1,165,956 |
| 20 Nov 23 |
9.20000 -0.10 |
9.50 | 9.10 | 9.30 | 780,585 |
| 17 Nov 23 |
9.30000 -0.45 |
9.30 | 9.30 | 9.30 | 2,245,176 |
| 16 Nov 23 |
9.75000 +0.25 |
9.89 | 9.21 | 9.70 | 830,519 |
| 15 Nov 23 |
9.50000 +0.60 |
9.60 | 8.80 | 8.90 | 2,158,827 |
| 14 Nov 23 |
8.90000 -0.30 |
9.50 | 8.47 | 9.25 | 2,744,562 |
| 13 Nov 23 |
9.20000 +0.35 |
9.80 | 8.95 | 8.95 | 3,172,213 |
| 10 Nov 23 |
8.85000 +0.80 |
10.00 | 8.03 | 8.10 | 13,442,950 |
| 09 Nov 23 |
8.05000 +1.30 |
8.50 | 6.70 | 6.85 | 7,822,673 |
| 08 Nov 23 |
6.75000 +0.05 |
7.20 | 6.53 | 6.70 | 2,005,042 |
| 07 Nov 23 |
6.70000 +0.00 |
6.80 | 6.60 | 6.70 | 668,637 |
| 06 Nov 23 |
6.70000 +0.10 |
6.80 | 6.60 | 6.70 | 487,527 |
| 03 Nov 23 |
6.60000 -0.20 |
7.00 | 6.50 | 6.80 | 1,755,525 |
| 02 Nov 23 |
6.80000 +0.25 |
6.92 | 6.50 | 6.60 | 946,601 |
| 01 Nov 23 |
6.55000 -0.30 |
7.10 | 6.51 | 6.95 | 1,042,592 |
| 31 Oct 23 |
6.85000 +0.00 |
7.00 | 6.70 | 6.85 | 1,128,401 |
| 30 Oct 23 |
6.85000 +0.00 |
7.00 | 6.70 | 6.85 | 142,036 |
| 27 Oct 23 |
6.85000 +0.10 |
6.96 | 6.38 | 6.75 | 2,488,485 |
| 26 Oct 23 |
6.75000 -0.20 |
7.06 | 6.57 | 7.06 | 547,329 |
| 25 Oct 23 |
6.95000 -0.10 |
7.17 | 6.90 | 7.05 | 389,292 |
| 24 Oct 23 |
7.05000 +0.15 |
7.20 | 6.80 | 6.90 | 713,411 |
| 23 Oct 23 |
6.90000 +0.10 |
7.00 | 6.70 | 6.80 | 1,320,977 |
| 20 Oct 23 |
6.80000 -0.50 |
7.40 | 6.80 | 7.30 | 407,220 |
| 19 Oct 23 |
7.30000 +0.00 |
7.30 | 7.20 | 7.30 | 234,001 |
| 18 Oct 23 |
7.30000 -0.20 |
7.50 | 7.20 | 7.50 | 455,314 |
| 17 Oct 23 |
7.50000 +0.46 |
8.00 | 7.40 | 7.75 | 1,124,076 |
| 16 Oct 23 |
7.04000 +0.14 |
7.20 | 6.80 | 6.90 | 578,507 |
| 13 Oct 23 |
6.90000 -0.05 |
7.00 | 6.83 | 6.95 | 723,390 |
| 12 Oct 23 |
6.95000 -0.05 |
7.06 | 6.80 | 7.00 | 1,338,113 |
| 11 Oct 23 |
7.00000 -0.15 |
7.19 | 6.80 | 7.15 | 488,273 |
| 10 Oct 23 |
7.15000 -0.05 |
7.30 | 7.00 | 7.20 | 134,556 |
| 09 Oct 23 |
7.20000 -0.30 |
7.53 | 7.00 | 7.50 | 601,239 |
| 06 Oct 23 |
7.50000 -0.10 |
7.70 | 7.30 | 7.60 | 401,645 |
| 05 Oct 23 |
7.60000 -0.10 |
7.90 | 7.40 | 7.70 | 735,283 |
| 04 Oct 23 |
7.70000 +0.40 |
8.00 | 7.22 | 7.35 | 2,925,372 |
| 03 Oct 23 |
7.30000 +0.05 |
7.50 | 6.91 | 7.25 | 2,191,884 |
| 02 Oct 23 |
7.25000 +0.00 |
7.50 | 7.00 | 7.25 | 1,356,143 |
| 29 Sep 23 |
7.25000 +0.25 |
7.40 | 7.00 | 7.20 | 1,288,758 |
| 28 Sep 23 |
7.00000 +0.00 |
7.10 | 6.90 | 7.00 | 1,043,495 |
| 27 Sep 23 |
7.00000 -0.25 |
7.40 | 6.90 | 7.20 | 258,679 |
| 26 Sep 23 |
7.25000 +0.00 |
7.40 | 6.96 | 7.30 | 449,879 |
| 25 Sep 23 |
7.25000 +0.35 |
7.35 | 6.90 | 7.00 | 1,722,323 |
| 22 Sep 23 |
6.90000 -0.10 |
7.04 | 6.90 | 7.00 | 715,928 |
| 21 Sep 23 |
7.00000 -0.25 |
7.40 | 6.90 | 7.25 | 944,108 |
| 20 Sep 23 |
7.25000 +0.30 |
7.40 | 7.00 | 7.20 | 1,548,664 |
| 19 Sep 23 |
6.95000 +0.00 |
7.10 | 6.90 | 7.10 | 1,047,755 |
| 18 Sep 23 |
6.95000 -0.10 |
7.00 | 6.80 | 7.00 | 1,019,010 |
| 15 Sep 23 |
7.05000 -0.20 |
7.30 | 6.90 | 7.25 | 1,096,379 |
| 14 Sep 23 |
7.25000 +0.00 |
7.40 | 7.10 | 7.25 | 322,759 |
| 13 Sep 23 |
7.25000 +0.15 |
7.50 | 7.10 | 7.40 | 1,009,625 |
| 12 Sep 23 |
7.10000 +0.05 |
7.20 | 6.97 | 7.05 | 429,424 |
| 11 Sep 23 |
7.05000 -0.05 |
7.20 | 6.80 | 7.00 | 439,399 |
| 08 Sep 23 |
7.10000 +0.20 |
7.20 | 6.80 | 6.90 | 1,329,003 |
| 07 Sep 23 |
6.90000 -0.15 |
7.10 | 6.86 | 7.05 | 835,543 |
| 06 Sep 23 |
7.05000 -0.05 |
7.20 | 7.00 | 7.10 | 509,688 |
| 05 Sep 23 |
7.10000 -0.25 |
7.30 | 7.02 | 7.30 | 678,492 |
| 04 Sep 23 |
7.35000 +0.00 |
7.50 | 7.30 | 7.40 | 110,318 |
| 01 Sep 23 |
7.35000 -0.05 |
7.50 | 7.30 | 7.40 | 759,732 |
| 31 Aug 23 |
7.40000 -0.20 |
7.70 | 7.30 | 7.60 | 300,460 |
| 30 Aug 23 |
7.60000 +0.10 |
7.60 | 7.60 | 7.60 | 348,342 |
| 29 Aug 23 |
7.50000 +0.00 |
7.70 | 7.26 | 7.55 | 1,425,465 |
| 25 Aug 23 |
7.50000 -0.10 |
7.70 | 7.44 | 7.60 | 120,840 |
| 24 Aug 23 |
7.60000 -0.45 |
8.10 | 7.40 | 8.05 | 1,076,716 |
| 23 Aug 23 |
8.05000 -0.15 |
8.40 | 8.00 | 8.20 | 242,179 |
| 22 Aug 23 |
8.20000 +0.25 |
8.47 | 8.00 | 8.00 | 461,759 |
| 21 Aug 23 |
7.95000 +0.10 |
8.19 | 7.70 | 7.85 | 228,055 |
| 18 Aug 23 |
7.85000 -0.50 |
8.32 | 7.70 | 8.32 | 848,617 |
| 17 Aug 23 |
8.35000 +0.00 |
8.70 | 8.20 | 8.35 | 465,592 |
| 16 Aug 23 |
8.35000 +0.75 |
8.70 | 7.60 | 7.60 | 3,027,731 |
| 15 Aug 23 |
7.60000 -0.25 |
7.85 | 7.51 | 7.85 | 630,667 |
| 14 Aug 23 |
7.85000 +0.85 |
8.40 | 6.94 | 7.00 | 2,350,468 |
| 11 Aug 23 |
7.00000 +0.00 |
7.20 | 6.80 | 7.00 | 177,725 |
| 10 Aug 23 |
7.00000 +0.00 |
7.17 | 6.91 | 7.00 | 129,022 |
| 09 Aug 23 |
7.00000 -0.05 |
7.20 | 6.80 | 7.05 | 379,807 |
| 08 Aug 23 |
7.05000 +0.05 |
7.20 | 6.80 | 7.00 | 1,083,362 |
| 07 Aug 23 |
7.00000 -0.10 |
7.20 | 6.80 | 7.10 | 364,404 |
| 04 Aug 23 |
7.10000 +0.00 |
7.20 | 7.00 | 7.10 | 402,807 |
| 03 Aug 23 |
7.10000 -0.10 |
7.20 | 7.00 | 7.10 | 222,043 |
| 02 Aug 23 |
7.20000 -0.15 |
7.20 | 7.20 | 7.20 | 311,691 |
| 01 Aug 23 |
7.35000 +0.00 |
7.47 | 7.17 | 7.35 | 561,591 |
| 31 Jul 23 |
7.35000 +0.00 |
7.50 | 7.20 | 7.35 | 500,808 |
| 28 Jul 23 |
7.35000 +0.00 |
7.50 | 7.35 | 7.35 | 250,051 |
| 27 Jul 23 |
7.35000 -0.10 |
7.50 | 7.35 | 7.45 | 646,531 |
| 26 Jul 23 |
7.45000 -0.10 |
7.60 | 7.41 | 7.55 | 713,938 |
| 25 Jul 23 |
7.55000 +0.20 |
7.64 | 7.25 | 7.35 | 1,290,604 |
| 24 Jul 23 |
7.35000 +0.00 |
7.50 | 7.24 | 7.35 | 464,035 |
| 21 Jul 23 |
7.35000 +0.15 |
7.47 | 7.00 | 7.20 | 719,447 |
| 20 Jul 23 |
7.20000 -0.20 |
7.50 | 7.10 | 7.40 | 428,997 |
| 19 Jul 23 |
7.40000 +0.00 |
7.41 | 7.30 | 7.40 | 556,610 |
| 18 Jul 23 |
7.40000 +0.10 |
7.60 | 7.24 | 7.30 | 454,937 |
| 17 Jul 23 |
7.30000 -0.25 |
7.50 | 7.20 | 7.50 | 546,198 |
| 14 Jul 23 |
7.55000 +0.01 |
7.69 | 7.40 | 7.69 | 267,372 |
| 13 Jul 23 |
7.54000 -0.21 |
7.90 | 7.50 | 7.75 | 357,792 |
| 12 Jul 23 |
7.75000 -0.05 |
8.00 | 7.56 | 7.80 | 174,344 |
| 11 Jul 23 |
7.80000 +0.15 |
7.90 | 7.56 | 7.65 | 403,202 |
| 10 Jul 23 |
7.65000 +0.00 |
7.80 | 7.50 | 7.65 | 324,710 |
| 07 Jul 23 |
7.65000 -0.10 |
7.90 | 7.51 | 7.75 | 541,454 |
| 06 Jul 23 |
7.75000 -0.10 |
7.93 | 7.56 | 7.85 | 141,348 |
| 05 Jul 23 |
7.85000 +0.01 |
7.97 | 7.70 | 7.85 | 338,238 |
| 04 Jul 23 |
7.84000 -0.01 |
8.00 | 7.73 | 7.85 | 313,623 |
| 03 Jul 23 |
7.85000 -0.45 |
8.40 | 7.73 | 8.30 | 850,775 |
| 30 Jun 23 |
8.30000 -0.25 |
8.50 | 7.94 | 8.50 | 580,461 |
| 29 Jun 23 |
8.55000 -0.30 |
9.50 | 8.26 | 9.50 | 1,671,951 |
| 28 Jun 23 |
8.85000 +0.80 |
9.00 | 7.90 | 8.05 | 2,040,732 |
| 27 Jun 23 |
8.05000 +0.10 |
8.15 | 7.93 | 7.95 | 227,895 |
| 26 Jun 23 |
7.95000 -0.10 |
8.10 | 7.95 | 8.05 | 62,161 |
| 23 Jun 23 |
8.05000 -0.35 |
8.30 | 8.00 | 8.30 | 572,185 |
| 22 Jun 23 |
8.40000 -0.05 |
8.78 | 8.30 | 8.50 | 361,102 |
| 21 Jun 23 |
8.45000 +0.00 |
8.76 | 8.32 | 8.45 | 570,602 |
| 20 Jun 23 |
8.45000 -0.55 |
9.00 | 8.31 | 9.00 | 581,886 |
| 19 Jun 23 |
9.00000 -0.10 |
9.20 | 8.82 | 9.10 | 567,823 |
| 16 Jun 23 |
9.10000 +0.30 |
9.18 | 8.60 | 8.80 | 847,908 |
| 15 Jun 23 |
8.80000 -0.10 |
9.20 | 8.60 | 8.90 | 711,908 |
| 14 Jun 23 |
8.90000 -0.05 |
9.20 | 8.76 | 8.95 | 740,282 |
| 13 Jun 23 |
8.95000 +0.15 |
9.17 | 8.74 | 8.80 | 991,526 |
| 12 Jun 23 |
8.80000 +0.45 |
8.94 | 8.30 | 8.35 | 2,066,521 |
| 09 Jun 23 |
8.35000 +0.10 |
8.50 | 8.21 | 8.25 | 634,021 |
| 08 Jun 23 |
8.25000 -0.15 |
8.50 | 8.00 | 8.35 | 310,387 |
| 07 Jun 23 |
8.40000 +0.20 |
8.44 | 8.16 | 8.20 | 957,807 |
| 06 Jun 23 |
8.20000 +0.36 |
8.40 | 8.00 | 8.15 | 526,254 |
| 05 Jun 23 |
7.84000 -0.26 |
8.42 | 7.84 | 8.10 | 859,757 |
| 02 Jun 23 |
8.10000 +0.35 |
8.18 | 7.64 | 7.75 | 1,834,887 |
| 01 Jun 23 |
7.75000 -0.05 |
8.00 | 7.60 | 7.80 | 487,572 |
| 31 May 23 |
7.80000 +0.35 |
7.80 | 7.12 | 7.45 | 2,605,126 |
| 30 May 23 |
7.45000 +0.35 |
7.45 | 7.04 | 7.10 | 3,014,311 |
| 26 May 23 |
7.10000 +0.05 |
7.20 | 6.96 | 7.05 | 303,840 |
| 25 May 23 |
7.05000 +0.25 |
7.14 | 6.80 | 6.90 | 892,000 |
| 24 May 23 |
6.80000 +0.00 |
7.00 | 6.80 | 6.90 | 219,440 |
| 23 May 23 |
6.80000 -0.30 |
7.14 | 6.80 | 7.10 | 457,940 |
| 22 May 23 |
7.10000 -0.20 |
7.31 | 7.00 | 7.30 | 636,398 |
| 19 May 23 |
7.30000 +0.00 |
7.40 | 7.20 | 7.30 | 451,310 |
| 18 May 23 |
7.30000 +0.00 |
7.40 | 7.20 | 7.30 | 307,796 |
| 17 May 23 |
7.30000 -0.15 |
7.38 | 7.20 | 7.38 | 278,273 |
| 16 May 23 |
7.45000 +0.00 |
7.54 | 7.30 | 7.45 | 74,120 |
| 15 May 23 |
7.45000 -0.10 |
7.80 | 7.31 | 7.65 | 878,408 |
| 12 May 23 |
7.55000 +0.00 |
7.80 | 7.50 | 7.55 | 308,555 |
| 11 May 23 |
7.55000 +0.15 |
7.73 | 7.30 | 7.40 | 467,227 |
| 10 May 23 |
7.40000 +0.35 |
7.55 | 6.90 | 7.05 | 761,884 |
| 09 May 23 |
7.05000 +0.00 |
7.20 | 6.94 | 7.05 | 404,534 |
| 05 May 23 |
7.05000 +0.00 |
7.20 | 6.92 | 7.05 | 461,547 |
| 04 May 23 |
7.05000 +0.05 |
7.17 | 6.83 | 7.00 | 428,052 |
| 03 May 23 |
7.00000 +0.10 |
7.20 | 6.82 | 6.90 | 139,601 |
| 02 May 23 |
6.90000 -0.30 |
7.23 | 6.82 | 7.20 | 667,576 |
| 28 Apr 23 |
7.20000 +0.00 |
7.30 | 7.10 | 7.20 | 371,429 |
| 27 Apr 23 |
7.20000 -0.20 |
7.50 | 7.09 | 7.40 | 741,165 |
| 26 Apr 23 |
7.40000 -0.04 |
7.90 | 7.22 | 7.60 | 579,087 |
| 25 Apr 23 |
7.44000 -0.06 |
7.68 | 7.34 | 7.50 | 971,957 |
| 24 Apr 23 |
7.50000 -0.20 |
7.69 | 7.30 | 7.69 | 1,326,658 |
| 21 Apr 23 |
7.70000 -0.05 |
7.90 | 7.50 | 7.75 | 517,469 |
| 20 Apr 23 |
7.75000 +0.00 |
8.00 | 7.50 | 7.75 | 1,710,556 |
| 19 Apr 23 |
7.75000 +0.00 |
8.00 | 7.50 | 7.75 | 158,617 |
| 18 Apr 23 |
7.75000 +0.10 |
8.00 | 7.50 | 7.65 | 817,459 |
| 17 Apr 23 |
7.65000 +0.25 |
7.90 | 7.20 | 7.40 | 1,038,145 |
| 14 Apr 23 |
7.40000 +0.20 |
7.60 | 7.20 | 7.20 | 1,193,105 |
| 13 Apr 23 |
7.20000 -0.20 |
7.60 | 7.01 | 7.40 | 1,303,809 |
| 12 Apr 23 |
7.40000 +0.02 |
7.54 | 7.10 | 7.25 | 1,247,566 |
| 11 Apr 23 |
7.38000 +0.08 |
7.40 | 7.10 | 7.30 | 842,395 |
| 06 Apr 23 |
7.30000 -0.30 |
7.69 | 7.20 | 7.60 | 2,453,070 |
| 05 Apr 23 |
7.60000 -0.05 |
7.90 | 7.50 | 7.65 | 885,520 |
| 04 Apr 23 |
7.65000 -0.10 |
7.84 | 7.55 | 7.75 | 571,173 |
| 03 Apr 23 |
7.75000 +0.00 |
8.08 | 7.63 | 7.75 | 596,511 |
| 31 Mar 23 |
7.75000 -0.25 |
8.02 | 7.55 | 8.00 | 918,812 |
| 30 Mar 23 |
8.00000 +0.35 |
8.10 | 7.58 | 7.75 | 495,530 |
| 29 Mar 23 |
7.65000 +0.20 |
7.90 | 7.30 | 7.60 | 1,066,908 |
| 28 Mar 23 |
7.45000 -0.20 |
7.90 | 7.00 | 7.65 | 928,564 |
| 27 Mar 23 |
7.65000 -0.35 |
8.20 | 7.36 | 8.00 | 874,436 |
| 24 Mar 23 |
8.00000 +0.00 |
8.20 | 7.80 | 8.00 | 465,167 |
| 23 Mar 23 |
8.00000 +0.00 |
8.09 | 7.80 | 8.00 | 189,898 |
| 22 Mar 23 |
8.00000 +0.00 |
8.20 | 7.80 | 8.00 | 154,055 |
| 21 Mar 23 |
8.00000 +0.00 |
8.20 | 7.80 | 8.00 | 1,436,110 |
| 20 Mar 23 |
8.00000 -0.15 |
8.20 | 7.83 | 8.15 | 682,694 |
| 17 Mar 23 |
8.15000 -0.20 |
8.22 | 8.08 | 8.22 | 516,445 |
| 16 Mar 23 |
8.35000 +0.00 |
8.50 | 8.05 | 8.35 | 1,022,074 |
| 15 Mar 23 |
8.35000 -0.30 |
8.50 | 8.21 | 8.50 | 531,885 |
| 14 Mar 23 |
8.65000 -0.25 |
8.81 | 8.55 | 8.81 | 724,433 |
| 13 Mar 23 |
8.90000 -0.05 |
9.00 | 8.70 | 9.00 | 608,496 |
| 10 Mar 23 |
8.95000 +0.25 |
9.06 | 8.50 | 8.65 | 838,175 |
| 09 Mar 23 |
8.70000 -0.65 |
9.30 | 8.60 | 9.30 | 2,619,736 |
| 08 Mar 23 |
9.35000 +0.00 |
9.93 | 9.20 | 9.70 | 953,154 |
| 07 Mar 23 |
9.35000 -0.45 |
9.85 | 9.25 | 9.80 | 876,259 |
| 06 Mar 23 |
9.80000 +0.00 |
10.00 | 9.43 | 9.80 | 1,112,828 |
| 03 Mar 23 |
9.80000 -0.10 |
10.10 | 9.55 | 9.90 | 2,115,439 |
| 02 Mar 23 |
9.90000 +1.40 |
11.00 | 8.75 | 8.80 | 11,982,329 |
| 01 Mar 23 |
8.50000 +0.00 |
8.60 | 8.33 | 8.50 | 676,946 |
| 28 Feb 23 |
8.50000 -0.20 |
8.63 | 8.30 | 8.63 | 746,596 |
| 27 Feb 23 |
8.70000 -0.20 |
8.90 | 8.60 | 8.90 | 944,896 |
| 24 Feb 23 |
8.90000 -0.15 |
8.98 | 8.80 | 8.98 | 1,095,434 |
| 23 Feb 23 |
9.05000 -0.05 |
9.30 | 8.90 | 9.10 | 369,207 |
| 22 Feb 23 |
9.10000 +0.05 |
9.20 | 8.80 | 9.05 | 1,738,625 |
| 21 Feb 23 |
9.05000 -0.60 |
9.60 | 8.90 | 9.60 | 3,299,407 |
| 20 Feb 23 |
9.65000 -0.05 |
9.80 | 9.44 | 9.70 | 525,317 |
| 17 Feb 23 |
9.70000 +0.00 |
9.75 | 9.50 | 9.70 | 2,053,367 |
| 16 Feb 23 |
9.70000 -0.20 |
9.95 | 9.50 | 9.90 | 867,565 |
| 15 Feb 23 |
9.90000 +0.40 |
10.18 | 9.40 | 9.50 | 1,771,760 |
| 14 Feb 23 |
9.50000 -0.05 |
9.60 | 9.33 | 9.55 | 897,248 |
| 13 Feb 23 |
9.55000 -0.20 |
9.90 | 9.40 | 9.75 | 1,025,718 |
| 10 Feb 23 |
9.75000 -0.30 |
10.30 | 9.75 | 10.05 | 1,448,241 |
| 09 Feb 23 |
10.05000 -0.35 |
10.50 | 9.73 | 10.25 | 1,619,093 |
| 08 Feb 23 |
10.40000 +0.15 |
10.50 | 10.00 | 10.25 | 3,509,846 |
| 07 Feb 23 |
10.25000 +0.35 |
10.50 | 9.80 | 9.95 | 2,301,024 |
| 06 Feb 23 |
9.90000 +0.40 |
10.20 | 9.12 | 9.50 | 2,256,784 |
| 03 Feb 23 |
9.50000 +0.35 |
9.90 | 9.05 | 9.15 | 2,114,878 |
| 02 Feb 23 |
9.15000 -0.10 |
9.26 | 8.90 | 9.25 | 1,389,636 |
| 01 Feb 23 |
9.25000 +0.15 |
9.44 | 9.02 | 9.10 | 1,203,149 |
| 31 Jan 23 |
9.10000 -0.25 |
9.70 | 9.10 | 9.35 | 1,566,480 |
| 30 Jan 23 |
9.35000 +0.25 |
10.00 | 8.90 | 9.10 | 2,872,186 |
| 27 Jan 23 |
9.10000 +0.20 |
9.60 | 8.84 | 8.90 | 1,085,562 |
| 26 Jan 23 |
8.90000 +0.00 |
9.00 | 8.80 | 8.90 | 447,397 |
| 25 Jan 23 |
8.90000 +0.05 |
9.00 | 8.70 | 8.85 | 2,150,451 |
| 24 Jan 23 |
8.85000 -0.05 |
9.20 | 8.80 | 8.90 | 1,217,675 |
| 23 Jan 23 |
8.90000 -0.40 |
9.50 | 8.80 | 9.30 | 618,150 |
| 20 Jan 23 |
9.30000 +0.00 |
9.48 | 9.10 | 9.30 | 571,855 |
| 19 Jan 23 |
9.30000 -0.40 |
9.80 | 9.00 | 9.75 | 1,384,561 |
| 18 Jan 23 |
9.70000 +0.14 |
9.85 | 9.50 | 9.60 | 2,465,633 |
| 17 Jan 23 |
9.56000 -0.24 |
10.20 | 9.32 | 10.05 | 10,790,160 |
| 16 Jan 23 |
9.80000 +0.25 |
10.20 | 9.49 | 9.75 | 3,284,096 |
| 13 Jan 23 |
9.55000 -0.10 |
9.80 | 9.30 | 9.65 | 2,248,493 |
| 12 Jan 23 |
9.65000 +0.35 |
9.80 | 9.00 | 9.20 | 2,303,303 |
| 11 Jan 23 |
9.30000 -0.05 |
9.70 | 9.00 | 9.35 | 1,931,707 |
| 10 Jan 23 |
9.35000 +0.35 |
9.50 | 8.20 | 9.00 | 4,133,125 |
| 09 Jan 23 |
9.00000 +1.70 |
9.20 | 7.30 | 7.40 | 5,785,793 |
| 06 Jan 23 |
7.30000 +0.10 |
7.40 | 7.00 | 7.20 | 1,614,976 |
| 05 Jan 23 |
7.20000 +1.05 |
7.38 | 6.15 | 6.15 | 3,088,917 |
| 04 Jan 23 |
6.15000 -0.03 |
6.30 | 6.03 | 6.10 | 805,254 |
| 03 Jan 23 |
6.18000 +0.13 |
6.20 | 5.90 | 6.05 | 1,033,427 |
| 30 Dec 22 |
6.05000 -0.05 |
6.07 | 5.91 | 6.07 | 191,158 |
| 29 Dec 22 |
6.10000 +0.00 |
6.20 | 6.00 | 6.10 | 54,927 |
| 28 Dec 22 |
6.10000 +0.00 |
6.20 | 6.00 | 6.10 | 381,462 |
| 23 Dec 22 |
6.10000 +0.00 |
6.10 | 6.10 | 6.10 | 170,709 |
| 22 Dec 22 |
6.10000 +0.00 |
6.20 | 6.00 | 6.10 | 672,971 |
| 21 Dec 22 |
6.10000 +0.05 |
6.50 | 5.92 | 6.10 | 1,685,374 |
| 20 Dec 22 |
6.05000 -0.10 |
6.27 | 6.00 | 6.15 | 407,970 |
| 19 Dec 22 |
6.15000 -0.35 |
6.50 | 6.10 | 6.50 | 1,116,489 |
| 16 Dec 22 |
6.50000 +0.00 |
6.50 | 6.30 | 6.50 | 753,197 |
| 15 Dec 22 |
6.50000 -0.05 |
6.72 | 6.40 | 6.55 | 833,815 |
| 14 Dec 22 |
6.55000 +0.00 |
6.84 | 6.50 | 6.84 | 1,009,712 |
| 13 Dec 22 |
6.55000 -0.35 |
7.01 | 6.41 | 7.01 | 1,514,275 |
| 12 Dec 22 |
6.90000 -1.05 |
8.50 | 6.76 | 8.25 | 7,135,187 |
| 09 Dec 22 |
7.95000 -0.55 |
8.38 | 7.81 | 8.38 | 1,553,376 |
| 08 Dec 22 |
8.50000 -0.10 |
8.70 | 8.30 | 8.60 | 389,385 |
| 07 Dec 22 |
8.60000 -0.15 |
8.80 | 8.41 | 8.75 | 489,634 |
| 06 Dec 22 |
8.75000 -0.25 |
9.06 | 8.00 | 9.00 | 1,660,547 |
| 05 Dec 22 |
9.00000 +0.00 |
9.20 | 8.80 | 9.00 | 624,190 |
| 02 Dec 22 |
9.00000 -0.10 |
9.20 | 8.80 | 9.10 | 735,537 |
| 01 Dec 22 |
9.10000 +0.05 |
9.20 | 8.80 | 9.05 | 1,024,948 |
| 30 Nov 22 |
9.05000 -0.10 |
9.30 | 8.80 | 9.15 | 1,293,968 |
| 29 Nov 22 |
9.15000 +0.05 |
9.30 | 9.00 | 9.15 | 634,882 |
| 28 Nov 22 |
9.10000 -0.25 |
9.37 | 9.00 | 9.35 | 600,950 |
| 25 Nov 22 |
9.35000 +0.00 |
9.50 | 9.28 | 9.35 | 541,120 |
| 24 Nov 22 |
9.35000 -0.35 |
9.80 | 9.09 | 9.70 | 2,392,503 |
| 23 Nov 22 |
9.70000 -0.30 |
10.10 | 8.97 | 10.05 | 4,912,119 |
| 22 Nov 22 |
10.00000 -0.60 |
11.00 | 10.00 | 10.65 | 3,300,348 |
| 21 Nov 22 |
10.60000 +0.30 |
11.00 | 10.10 | 10.38 | 2,797,717 |
| 18 Nov 22 |
10.30000 +0.40 |
11.14 | 9.80 | 9.90 | 7,652,262 |
| 17 Nov 22 |
9.90000 +1.00 |
10.30 | 8.88 | 8.90 | 3,860,654 |
| 16 Nov 22 |
8.90000 -0.80 |
9.90 | 8.60 | 9.70 | 3,017,376 |
| 15 Nov 22 |
9.70000 +0.45 |
10.50 | 9.10 | 9.25 | 8,572,233 |
| 14 Nov 22 |
9.25000 +1.10 |
9.49 | 8.09 | 8.15 | 4,207,008 |
| 11 Nov 22 |
8.15000 +0.75 |
8.30 | 7.20 | 7.35 | 3,063,153 |
| 10 Nov 22 |
7.40000 +0.55 |
7.50 | 6.70 | 6.85 | 1,592,117 |
| 09 Nov 22 |
6.85000 +0.55 |
7.00 | 6.70 | 6.95 | 1,304,321 |
| 14 Oct 22 |
6.30000 -0.15 |
6.68 | 6.30 | 6.45 | 374,544 |
| 13 Oct 22 |
6.45000 -0.25 |
6.70 | 6.30 | 6.70 | 1,206,661 |
| 12 Oct 22 |
6.70000 -0.25 |
7.00 | 6.60 | 7.00 | 1,003,917 |
| 11 Oct 22 |
6.95000 +0.19 |
7.49 | 6.44 | 6.75 | 6,123,316 |
| 10 Oct 22 |
6.76000 +0.31 |
6.90 | 6.24 | 6.45 | 3,559,192 |
| 07 Oct 22 |
6.45000 +0.55 |
6.70 | 5.50 | 5.85 | 8,290,490 |
| 06 Oct 22 |
5.90000 +1.20 |
5.90 | 4.99 | 4.99 | 5,274,202 |
| 05 Oct 22 |
4.70000 -0.05 |
4.80 | 4.54 | 4.75 | 1,135,048 |
| 04 Oct 22 |
4.75000 +0.30 |
4.80 | 4.59 | 4.59 | 801,464 |
| 03 Oct 22 |
4.45000 +0.05 |
4.65 | 4.18 | 4.40 | 1,884,236 |
| 30 Sep 22 |
4.40000 +0.00 |
4.50 | 4.32 | 4.40 | 380,790 |
| 29 Sep 22 |
4.40000 -0.20 |
4.60 | 4.32 | 4.60 | 888,296 |
| 28 Sep 22 |
4.60000 -0.05 |
4.80 | 4.53 | 4.65 | 893,397 |
| 27 Sep 22 |
4.65000 -0.10 |
4.82 | 4.60 | 4.75 | 1,172,077 |
| 26 Sep 22 |
4.75000 +0.00 |
4.90 | 4.60 | 4.75 | 565,241 |
| 23 Sep 22 |
4.75000 -0.20 |
5.00 | 4.71 | 4.95 | 412,026 |
| 22 Sep 22 |
4.95000 -0.05 |
5.10 | 4.90 | 5.00 | 194,854 |
| 21 Sep 22 |
5.00000 +0.05 |
5.05 | 4.90 | 5.05 | 180,960 |
| 20 Sep 22 |
4.95000 -0.05 |
5.10 | 4.80 | 5.00 | 458,825 |
| 16 Sep 22 |
5.00000 +0.00 |
5.10 | 4.90 | 5.00 | 479,701 |
| 15 Sep 22 |
5.00000 -0.25 |
5.22 | 4.80 | 5.15 | 1,938,241 |
| 14 Sep 22 |
5.25000 -0.10 |
5.88 | 5.00 | 5.35 | 1,826,929 |
| 13 Sep 22 |
5.35000 +0.20 |
5.45 | 5.02 | 5.15 | 923,317 |
| 12 Sep 22 |
5.15000 +0.20 |
5.30 | 4.80 | 4.95 | 1,256,884 |
| 09 Sep 22 |
4.95000 +0.05 |
5.10 | 4.86 | 4.90 | 244,250 |
| 08 Sep 22 |
4.90000 +0.05 |
5.00 | 4.80 | 4.90 | 760,877 |
| 07 Sep 22 |
4.85000 -0.35 |
5.20 | 4.82 | 5.10 | 1,448,649 |
| 06 Sep 22 |
5.20000 +0.60 |
5.30 | 4.67 | 4.67 | 5,457,378 |
| 05 Sep 22 |
4.60000 +0.00 |
4.60 | 4.50 | 4.60 | 1,294,983 |
| 02 Sep 22 |
4.60000 -0.20 |
4.99 | 4.60 | 4.80 | 1,221,962 |
| 01 Sep 22 |
4.80000 +0.30 |
4.98 | 4.60 | 4.70 | 604,933 |
| 31 Aug 22 |
4.50000 +0.00 |
4.88 | 4.43 | 4.50 | 1,244,375 |
| 30 Aug 22 |
4.50000 +0.00 |
4.70 | 4.30 | 4.50 | 336,061 |
| 26 Aug 22 |
4.50000 -0.10 |
4.70 | 4.40 | 4.60 | 858,358 |
| 25 Aug 22 |
4.60000 +0.00 |
4.80 | 4.40 | 4.60 | 522,650 |
| 24 Aug 22 |
4.60000 +0.00 |
4.76 | 4.40 | 4.60 | 354,084 |
| 23 Aug 22 |
4.60000 +0.00 |
4.90 | 4.40 | 4.60 | 983,989 |
| 22 Aug 22 |
4.60000 -0.25 |
4.93 | 4.33 | 4.85 | 629,899 |
| 19 Aug 22 |
4.85000 +0.65 |
5.20 | 4.29 | 4.29 | 3,034,665 |
| 18 Aug 22 |
4.20000 +0.10 |
4.29 | 4.05 | 4.10 | 2,524,229 |
| 17 Aug 22 |
4.10000 +0.00 |
4.20 | 4.00 | 4.10 | 829,537 |
| 16 Aug 22 |
4.10000 -0.10 |
4.25 | 4.00 | 4.20 | 2,214,445 |
| 15 Aug 22 |
4.20000 -0.10 |
4.50 | 4.10 | 4.35 | 962,547 |
| 12 Aug 22 |
4.30000 -0.20 |
4.50 | 4.14 | 4.50 | 1,800,961 |
| 11 Aug 22 |
4.50000 +0.05 |
4.50 | 4.30 | 4.45 | 830,113 |
| 10 Aug 22 |
4.45000 -0.15 |
4.60 | 4.30 | 4.60 | 707,421 |
| 09 Aug 22 |
4.60000 -0.10 |
4.80 | 4.50 | 4.70 | 485,780 |
| 08 Aug 22 |
4.70000 +0.05 |
4.90 | 4.50 | 4.65 | 561,567 |
| 05 Aug 22 |
4.65000 -0.10 |
4.90 | 4.40 | 4.75 | 672,335 |
| 04 Aug 22 |
4.75000 -0.10 |
4.90 | 4.61 | 4.85 | 719,073 |
| 03 Aug 22 |
4.85000 +0.00 |
5.00 | 4.70 | 4.85 | 461,679 |
| 02 Aug 22 |
4.85000 -0.05 |
5.00 | 4.70 | 4.90 | 535,324 |
| 01 Aug 22 |
4.90000 +0.05 |
4.90 | 4.80 | 4.80 | 455,820 |
| 29 Jul 22 |
4.85000 +0.05 |
4.89 | 4.70 | 4.80 | 376,688 |
| 28 Jul 22 |
4.80000 +0.00 |
4.86 | 4.70 | 4.80 | 262,127 |
| 27 Jul 22 |
4.80000 -0.10 |
4.90 | 4.70 | 4.80 | 157,167 |
| 26 Jul 22 |
4.90000 +0.05 |
5.00 | 4.70 | 4.85 | 382,295 |
| 25 Jul 22 |
4.85000 -0.10 |
5.10 | 4.70 | 4.95 | 687,700 |
| 22 Jul 22 |
4.95000 -0.05 |
5.30 | 4.80 | 5.00 | 784,453 |
| 21 Jul 22 |
5.00000 -0.10 |
5.16 | 4.80 | 5.10 | 666,202 |
| 20 Jul 22 |
5.10000 +0.25 |
5.30 | 4.99 | 5.00 | 460,976 |
| 19 Jul 22 |
4.85000 +0.20 |
4.88 | 4.63 | 4.65 | 996,224 |
| 18 Jul 22 |
4.65000 -0.15 |
4.84 | 4.61 | 4.80 | 1,191,535 |
| 15 Jul 22 |
4.80000 +0.05 |
4.90 | 4.70 | 4.75 | 2,667,700 |
| 14 Jul 22 |
4.75000 -0.15 |
4.95 | 4.70 | 4.90 | 1,442,953 |
| 13 Jul 22 |
4.90000 -0.30 |
5.24 | 4.84 | 5.20 | 654,637 |
| 12 Jul 22 |
5.20000 +0.50 |
5.50 | 4.51 | 4.70 | 13,008,570 |
| 11 Jul 22 |
4.70000 -0.20 |
5.10 | 4.70 | 4.90 | 879,429 |
| 08 Jul 22 |
4.90000 -0.05 |
5.09 | 4.80 | 4.95 | 2,630,053 |
| 07 Jul 22 |
4.95000 -0.20 |
5.28 | 4.70 | 5.15 | 1,892,841 |
| 06 Jul 22 |
5.15000 -0.15 |
5.34 | 5.01 | 5.30 | 745,652 |
| 05 Jul 22 |
5.30000 +0.00 |
5.40 | 5.20 | 5.30 | 464,423 |
| 04 Jul 22 |
5.30000 +0.00 |
5.39 | 5.18 | 5.30 | 1,247,462 |
| 01 Jul 22 |
5.30000 +0.00 |
5.45 | 5.14 | 5.30 | 875,994 |
| 30 Jun 22 |
5.30000 -0.35 |
5.65 | 5.00 | 5.65 | 551,406 |
| 29 Jun 22 |
5.65000 -0.10 |
5.84 | 5.50 | 5.75 | 250,156 |
| 28 Jun 22 |
5.75000 -0.10 |
6.00 | 5.48 | 5.85 | 817,649 |
| 27 Jun 22 |
5.85000 +0.15 |
6.29 | 5.66 | 5.75 | 2,163,395 |
| 24 Jun 22 |
5.70000 +0.05 |
5.96 | 5.50 | 5.65 | 505,578 |
| 23 Jun 22 |
5.65000 +0.10 |
5.79 | 5.40 | 5.55 | 518,466 |
| 22 Jun 22 |
5.55000 -0.35 |
5.70 | 5.40 | 5.60 | 840,887 |
| 21 Jun 22 |
5.90000 +1.40 |
6.00 | 4.51 | 4.51 | 2,648,308 |
| 20 Jun 22 |
4.50000 -0.15 |
4.70 | 4.40 | 4.65 | 954,026 |
| 17 Jun 22 |
4.65000 -0.05 |
4.80 | 4.50 | 4.70 | 766,261 |
| 16 Jun 22 |
4.70000 -0.35 |
5.03 | 4.61 | 5.03 | 1,263,718 |
| 15 Jun 22 |
5.05000 +0.00 |
5.30 | 4.70 | 5.05 | 786,549 |
| 14 Jun 22 |
5.05000 -0.30 |
5.43 | 5.00 | 5.35 | 959,292 |
| 13 Jun 22 |
5.35000 -0.45 |
5.61 | 5.17 | 5.61 | 823,980 |
| 10 Jun 22 |
5.80000 -0.10 |
5.94 | 5.55 | 5.90 | 1,318,159 |
| 09 Jun 22 |
5.90000 +0.30 |
6.00 | 5.63 | 5.63 | 1,646,926 |
| 08 Jun 22 |
5.60000 -0.30 |
5.95 | 5.38 | 5.90 | 2,084,976 |
| 07 Jun 22 |
5.90000 -0.35 |
6.23 | 5.65 | 6.23 | 1,071,417 |
| 06 Jun 22 |
6.25000 -0.05 |
6.34 | 6.11 | 6.30 | 653,711 |
| 01 Jun 22 |
6.30000 -0.10 |
6.39 | 6.01 | 6.39 | 2,149,628 |
| 31 May 22 |
6.40000 -0.40 |
7.00 | 6.32 | 6.80 | 1,894,985 |
| 30 May 22 |
6.80000 -0.05 |
7.00 | 6.71 | 6.85 | 2,214,330 |
| 27 May 22 |
6.85000 -1.05 |
7.80 | 6.45 | 7.60 | 6,001,709 |
| 26 May 22 |
7.90000 +1.90 |
8.50 | 6.05 | 6.25 | 11,841,624 |
| 25 May 22 |
6.00000 +1.15 |
6.00 | 4.82 | 4.85 | 4,012,458 |
| 24 May 22 |
4.85000 +0.30 |
5.00 | 4.40 | 4.55 | 2,520,938 |
| 23 May 22 |
4.55000 +0.15 |
4.90 | 4.13 | 4.40 | 5,075,731 |
| 20 May 22 |
4.40000 -0.11 |
4.89 | 4.30 | 4.75 | 2,748,993 |
| 19 May 22 |
4.51000 -0.47 |
4.88 | 4.51 | 4.85 | 1,225,485 |
| 18 May 22 |
4.98000 -0.22 |
5.34 | 4.80 | 5.20 | 1,677,867 |
| 17 May 22 |
5.20000 -0.15 |
5.39 | 5.09 | 5.35 | 1,168,171 |
| 16 May 22 |
5.35000 +0.00 |
5.38 | 5.23 | 5.35 | 134,729 |
| 13 May 22 |
5.35000 +0.00 |
5.41 | 5.28 | 5.35 | 138,989 |
| 12 May 22 |
5.35000 -0.05 |
5.65 | 5.20 | 5.45 | 173,889 |
| 11 May 22 |
5.40000 +0.00 |
5.55 | 5.26 | 5.40 | 62,658 |
| 10 May 22 |
5.40000 -0.50 |
5.88 | 5.25 | 5.88 | 375,125 |
| 09 May 22 |
5.90000 -0.35 |
6.14 | 5.80 | 6.14 | 241,220 |
| 06 May 22 |
6.25000 +0.15 |
6.29 | 6.00 | 6.25 | 125,927 |
| 05 May 22 |
6.10000 -0.20 |
6.30 | 6.00 | 6.30 | 387,149 |
| 04 May 22 |
6.30000 -0.05 |
6.50 | 6.20 | 6.35 | 113,884 |
| 03 May 22 |
6.35000 +0.00 |
6.35 | 6.20 | 6.35 | 92,255 |
| 29 Apr 22 |
6.35000 +0.00 |
6.50 | 6.20 | 6.35 | 346,047 |
| 28 Apr 22 |
6.35000 +0.05 |
6.35 | 6.10 | 6.30 | 545,958 |
| 27 Apr 22 |
6.30000 +0.15 |
6.35 | 6.11 | 6.30 | 1,108,551 |
| 26 Apr 22 |
6.15000 -0.20 |
6.21 | 6.10 | 6.21 | 24,530 |
| 25 Apr 22 |
6.35000 +0.15 |
6.44 | 6.10 | 6.35 | 685,641 |
| 22 Apr 22 |
6.20000 -0.15 |
6.44 | 6.20 | 6.35 | 141,375 |
| 21 Apr 22 |
6.35000 +0.15 |
6.45 | 6.28 | 6.28 | 361,381 |
| 20 Apr 22 |
6.20000 +0.00 |
6.40 | 6.10 | 6.20 | 1,862,419 |
| 19 Apr 22 |
6.20000 -0.50 |
6.72 | 6.20 | 6.70 | 498,077 |
| 14 Apr 22 |
6.70000 +0.45 |
6.89 | 6.31 | 6.75 | 730,277 |
| 13 Apr 22 |
6.25000 -0.10 |
6.25 | 6.08 | 6.25 | 208,530 |
| 12 Apr 22 |
6.35000 +0.00 |
6.50 | 6.21 | 6.35 | 118,521 |
| 11 Apr 22 |
6.35000 +0.40 |
6.48 | 6.07 | 6.25 | 602,547 |
| 08 Apr 22 |
5.95000 +0.20 |
6.20 | 5.88 | 5.88 | 2,475,358 |
| 07 Apr 22 |
5.75000 +0.00 |
5.94 | 5.57 | 5.75 | 687,270 |
| 06 Apr 22 |
5.75000 -1.00 |
6.70 | 5.69 | 6.70 | 1,053,056 |
| 05 Apr 22 |
6.75000 -0.25 |
7.00 | 6.50 | 7.00 | 454,689 |
| 04 Apr 22 |
7.00000 +0.00 |
7.50 | 6.52 | 7.00 | 199,032 |
| 01 Apr 22 |
7.00000 +0.25 |
7.00 | 6.70 | 7.00 | 117,525 |
| 31 Mar 22 |
6.75000 +0.21 |
7.25 | 6.50 | 7.00 | 586,655 |
| 30 Mar 22 |
6.54090 +0.54 |
6.54 | 6.11 | 6.11 | 1,116,967 |
| 29 Mar 22 |
6.00000 +0.12 |
6.14 | 5.67 | 6.00 | 42,285 |
| 28 Mar 22 |
5.88000 +0.01 |
5.88 | 5.67 | 5.88 | 32,620 |
| 25 Mar 22 |
5.87000 -0.13 |
5.87 | 5.87 | 5.87 | 49,383 |
| 24 Mar 22 |
6.00000 +0.35 |
6.34 | 5.50 | 5.75 | 1,060,490 |
| 23 Mar 22 |
5.65000 +0.15 |
5.65 | 5.38 | 5.65 | 319,644 |
| 22 Mar 22 |
5.50000 -0.50 |
6.00 | 5.50 | 6.00 | 935,338 |
| 21 Mar 22 |
6.00000 +0.00 |
6.36 | 5.57 | 6.00 | 557,253 |
| 18 Mar 22 |
6.00000 +0.00 |
6.28 | 5.77 | 6.00 | 14,250 |
| 17 Mar 22 |
6.00000 -0.25 |
6.50 | 5.77 | 6.25 | 386,517 |
| 16 Mar 22 |
6.25000 +0.00 |
6.29 | 6.01 | 6.25 | 692,593 |
| 15 Mar 22 |
6.25000 +0.00 |
6.50 | 6.13 | 6.25 | 96,451 |
| 14 Mar 22 |
6.25000 +0.10 |
6.26 | 6.11 | 6.15 | 77,884 |
| 11 Mar 22 |
6.15000 -0.10 |
6.35 | 6.10 | 6.25 | 287,946 |
| 10 Mar 22 |
6.25000 -0.25 |
6.48 | 6.00 | 6.48 | 228,214 |
| 09 Mar 22 |
6.50000 +0.00 |
6.84 | 6.07 | 6.50 | 192,694 |
| 08 Mar 22 |
6.50000 -0.10 |
6.90 | 6.00 | 6.60 | 310,978 |
| 07 Mar 22 |
6.60000 +0.35 |
6.65 | 6.01 | 6.25 | 638,132 |
| 04 Mar 22 |
6.25000 -0.50 |
6.50 | 5.90 | 6.50 | 508,236 |
| 03 Mar 22 |
6.75000 +0.50 |
6.94 | 6.25 | 6.25 | 357,519 |
| 02 Mar 22 |
6.25000 +0.00 |
6.50 | 6.00 | 6.25 | 128,982 |
| 01 Mar 22 |
6.25000 -0.50 |
7.00 | 6.00 | 6.75 | 385,107 |
| 28 Feb 22 |
6.75000 +0.00 |
7.00 | 6.51 | 6.75 | 648,924 |
| 25 Feb 22 |
6.75000 +0.90 |
7.00 | 5.79 | 5.85 | 769,339 |
| 24 Feb 22 |
5.85000 +0.60 |
6.00 | 5.00 | 5.25 | 1,099,260 |
| 23 Feb 22 |
5.25000 +0.15 |
5.50 | 5.00 | 5.10 | 460,859 |
| 22 Feb 22 |
5.10000 -0.45 |
5.50 | 5.00 | 5.25 | 539,143 |
| 21 Feb 22 |
5.55000 +0.10 |
5.90 | 5.26 | 5.45 | 438,800 |
| 18 Feb 22 |
5.45000 -0.80 |
6.25 | 5.25 | 6.25 | 3,659,261 |
| 17 Feb 22 |
6.25000 -0.10 |
6.65 | 6.00 | 6.25 | 1,224,852 |
| 16 Feb 22 |
6.35000 -0.30 |
6.80 | 6.20 | 6.65 | 731,708 |
| 15 Feb 22 |
6.65000 -0.20 |
7.00 | 6.50 | 6.70 | 187,794 |
| 14 Feb 22 |
6.85000 -0.30 |
7.50 | 6.70 | 7.15 | 267,839 |
| 11 Feb 22 |
7.15000 -0.10 |
7.50 | 6.80 | 7.05 | 310,415 |
| 10 Feb 22 |
7.25000 +0.00 |
7.50 | 7.00 | 7.25 | 315,775 |
| 09 Feb 22 |
7.25000 -0.50 |
8.00 | 7.00 | 7.65 | 2,303,957 |
| 08 Feb 22 |
7.75000 +0.00 |
7.92 | 7.50 | 7.71 | 213,569 |
| 07 Feb 22 |
7.75000 +0.00 |
7.94 | 7.70 | 7.75 | 59,129 |
| 04 Feb 22 |
7.75000 +0.00 |
8.00 | 7.67 | 8.00 | 46,256 |
| 03 Feb 22 |
7.75000 +0.12 |
8.00 | 7.00 | 7.69 | 217,846 |
| 02 Feb 22 |
7.63000 +0.00 |
7.76 | 7.61 | 7.76 | 121,885 |
| 01 Feb 22 |
7.63000 +0.00 |
7.76 | 7.53 | 7.76 | 195,625 |
| 31 Jan 22 |
7.63000 -0.22 |
8.20 | 7.51 | 8.10 | 825,297 |
| 28 Jan 22 |
7.85000 -0.25 |
8.20 | 7.70 | 8.10 | 450,623 |
| 27 Jan 22 |
8.10000 +0.00 |
8.20 | 8.06 | 8.10 | 220,153 |
| 26 Jan 22 |
8.10000 +0.00 |
8.21 | 8.00 | 8.00 | 446,637 |
| 25 Jan 22 |
8.10000 +0.00 |
8.20 | 8.00 | 8.20 | 254,658 |
| 24 Jan 22 |
8.10000 -0.50 |
8.50 | 8.00 | 8.50 | 1,593,843 |
| 21 Jan 22 |
8.60000 +0.00 |
8.67 | 8.50 | 8.60 | 177,306 |
| 20 Jan 22 |
8.60010 -0.16 |
8.93 | 8.60 | 8.75 | 297,454 |
| 19 Jan 22 |
8.76000 +0.01 |
8.95 | 8.76 | 8.76 | 51,668 |
| 18 Jan 22 |
8.75000 -0.40 |
9.25 | 8.55 | 9.25 | 993,702 |
| 17 Jan 22 |
9.15000 +0.00 |
10.00 | 9.08 | 9.50 | 1,309,049 |
| 14 Jan 22 |
9.15000 +0.46 |
9.30 | 8.54 | 8.75 | 1,122,663 |
| 13 Jan 22 |
8.69000 +0.34 |
8.69 | 8.26 | 8.35 | 305,346 |
| 12 Jan 22 |
8.35000 -0.10 |
8.70 | 8.20 | 8.30 | 503,546 |
| 11 Jan 22 |
8.45000 -0.30 |
9.00 | 8.20 | 8.72 | 808,289 |
| 10 Jan 22 |
8.75000 -0.50 |
9.35 | 8.50 | 9.35 | 1,489,368 |
| 07 Jan 22 |
9.25000 +0.00 |
9.44 | 9.01 | 9.01 | 732,336 |
| 06 Jan 22 |
9.25000 -0.25 |
9.84 | 9.10 | 9.38 | 913,003 |
| 05 Jan 22 |
9.50000 -0.25 |
10.00 | 9.30 | 10.00 | 617,321 |
| 04 Jan 22 |
9.75000 +0.25 |
10.00 | 9.10 | 9.74 | 891,303 |
| 31 Dec 21 |
9.50000 +0.25 |
9.50 | 9.00 | 9.25 | 337,377 |
| 30 Dec 21 |
9.25000 +0.00 |
9.40 | 9.00 | 9.25 | 212,686 |
| 29 Dec 21 |
9.25000 -0.35 |
9.85 | 9.00 | 9.50 | 219,564 |
| 24 Dec 21 |
9.60000 +0.10 |
9.60 | 9.60 | 9.60 | 25,958 |
| 23 Dec 21 |
9.50000 +0.25 |
10.00 | 9.44 | 9.44 | 61,989 |
| 22 Dec 21 |
9.25000 +0.00 |
9.50 | 9.01 | 9.25 | 55,035 |
| 21 Dec 21 |
9.25000 +0.00 |
10.00 | 9.16 | 9.25 | 108,856 |
| 20 Dec 21 |
9.25000 -0.40 |
10.00 | 9.08 | 9.50 | 184,401 |
| 17 Dec 21 |
9.65000 +0.00 |
9.67 | 9.40 | 9.65 | 358,718 |
| 16 Dec 21 |
9.65000 +0.40 |
9.99 | 9.57 | 9.65 | 491,069 |
| 15 Dec 21 |
9.25000 +0.55 |
9.50 | 8.55 | 8.70 | 501,478 |
| 14 Dec 21 |
8.70000 +0.35 |
8.90 | 8.30 | 8.35 | 228,135 |
| 13 Dec 21 |
8.35000 +0.05 |
8.90 | 8.30 | 8.35 | 1,637,443 |
| 10 Dec 21 |
8.30000 +0.05 |
8.90 | 8.13 | 8.25 | 1,441,386 |
| 09 Dec 21 |
8.25000 -0.15 |
8.50 | 8.15 | 8.40 | 421,996 |
| 08 Dec 21 |
8.40000 -0.35 |
8.80 | 8.00 | 8.75 | 411,579 |
| 07 Dec 21 |
8.75000 -0.10 |
9.00 | 8.53 | 8.85 | 306,263 |
| 06 Dec 21 |
8.85000 -0.15 |
9.38 | 8.40 | 9.00 | 667,800 |
| 03 Dec 21 |
9.00000 +0.00 |
9.38 | 8.65 | 9.00 | 374,426 |
| 02 Dec 21 |
9.00000 +0.35 |
9.50 | 8.50 | 8.75 | 276,606 |
| 01 Dec 21 |
8.65000 -0.30 |
9.20 | 8.50 | 8.95 | 257,284 |
| 30 Nov 21 |
8.95000 -0.80 |
10.00 | 8.55 | 9.75 | 1,737,535 |
| 29 Nov 21 |
9.75000 +0.00 |
9.80 | 9.50 | 9.75 | 352,511 |
| 26 Nov 21 |
9.75000 +0.00 |
9.89 | 9.50 | 9.75 | 164,994 |
| 25 Nov 21 |
9.75000 +0.00 |
9.90 | 9.55 | 9.75 | 352,496 |
| 24 Nov 21 |
9.75000 +0.00 |
10.00 | 9.50 | 9.75 | 233,861 |
| 23 Nov 21 |
9.75000 -0.15 |
10.00 | 9.50 | 9.90 | 332,643 |
| 22 Nov 21 |
9.90000 -0.48 |
10.50 | 9.65 | 10.25 | 620,211 |
| 19 Nov 21 |
10.37500 +0.00 |
10.39 | 10.25 | 10.38 | 65,142 |
| 18 Nov 21 |
10.37500 +0.00 |
10.50 | 10.25 | 10.38 | 494,792 |
| 17 Nov 21 |
10.37500 +0.13 |
10.50 | 10.25 | 10.25 | 374,665 |
| 16 Nov 21 |
10.25000 +0.00 |
10.43 | 10.15 | 10.25 | 726,935 |
| 15 Nov 21 |
10.25000 +0.00 |
10.50 | 10.06 | 10.25 | 360,145 |
| 12 Nov 21 |
10.25000 +0.00 |
10.27 | 10.00 | 10.25 | 821,143 |
| 11 Nov 21 |
10.25000 +0.00 |
10.30 | 10.14 | 10.25 | 127,699 |
| 10 Nov 21 |
10.25000 -0.25 |
10.35 | 10.00 | 10.25 | 257,471 |
| 09 Nov 21 |
10.50000 +0.00 |
10.50 | 10.00 | 10.50 | 548,361 |
| 08 Nov 21 |
10.50000 +0.13 |
10.50 | 10.25 | 10.38 | 620,955 |
| 05 Nov 21 |
10.37500 -0.13 |
10.60 | 10.00 | 10.38 | 554,045 |
| 04 Nov 21 |
10.50000 +0.00 |
10.75 | 10.25 | 10.50 | 1,890,866 |
| 03 Nov 21 |
10.50000 +0.25 |
10.75 | 10.24 | 10.25 | 497,752 |
| 02 Nov 21 |
10.25000 +0.00 |
10.50 | 10.00 | 10.25 | 215,645 |
| 01 Nov 21 |
10.25000 -0.35 |
11.00 | 10.22 | 10.75 | 534,956 |
| 29 Oct 21 |
10.60000 +0.32 |
10.70 | 10.45 | 10.45 | 589,275 |
| 28 Oct 21 |
10.28300 -0.47 |
10.87 | 10.28 | 10.75 | 1,422,254 |
| 27 Oct 21 |
10.75000 +0.30 |
10.80 | 10.25 | 10.45 | 753,870 |
| 26 Oct 21 |
10.45000 +0.20 |
11.00 | 10.32 | 10.32 | 1,209,343 |
| 25 Oct 21 |
10.25000 +0.00 |
10.41 | 10.20 | 10.25 | 213,213 |
| 22 Oct 21 |
10.25000 -0.38 |
10.58 | 10.00 | 10.58 | 2,043,055 |
| 21 Oct 21 |
10.62500 -0.13 |
11.00 | 10.31 | 10.75 | 506,304 |
| 20 Oct 21 |
10.75000 +0.50 |
10.84 | 10.00 | 10.25 | 1,503,965 |
| 19 Oct 21 |
10.25000 -0.50 |
10.80 | 10.18 | 10.75 | 346,641 |
| 18 Oct 21 |
10.75000 +0.50 |
10.75 | 10.18 | 10.25 | 796,598 |
| 15 Oct 21 |
10.25000 -0.13 |
10.69 | 10.05 | 10.38 | 784,023 |
| 14 Oct 21 |
10.37500 +0.13 |
12.00 | 10.10 | 10.25 | 7,036,459 |
| 13 Oct 21 |
10.25000 +0.00 |
10.44 | 10.05 | 10.25 | 327,508 |
| 12 Oct 21 |
10.25000 +0.00 |
10.36 | 10.16 | 10.25 | 57,522 |
| 11 Oct 21 |
10.25000 -0.25 |
10.39 | 10.16 | 10.38 | 225,146 |
| 08 Oct 21 |
10.50000 +0.25 |
10.50 | 10.00 | 10.25 | 708,061 |
| 07 Oct 21 |
10.25000 +0.05 |
11.00 | 10.00 | 10.63 | 557,502 |
| 06 Oct 21 |
10.20000 -0.55 |
10.60 | 10.00 | 10.60 | 953,410 |
| 05 Oct 21 |
10.75000 -0.13 |
10.79 | 10.50 | 10.79 | 378,584 |
| 04 Oct 21 |
10.87500 +0.38 |
11.30 | 10.35 | 10.50 | 1,091,636 |
| 01 Oct 21 |
10.50000 +0.13 |
11.00 | 10.00 | 10.38 | 332,609 |
| 30 Sep 21 |
10.37500 -0.13 |
10.73 | 10.26 | 10.50 | 120,297 |
| 29 Sep 21 |
10.50000 +0.25 |
10.75 | 10.01 | 10.25 | 626,392 |
| 28 Sep 21 |
10.25000 -0.25 |
10.50 | 10.00 | 10.50 | 512,460 |
| 27 Sep 21 |
10.50000 -0.25 |
10.75 | 10.10 | 10.63 | 1,274,616 |
| 24 Sep 21 |
10.75000 -0.50 |
11.40 | 10.50 | 11.25 | 2,015,988 |
| 23 Sep 21 |
11.25000 -0.13 |
11.50 | 11.00 | 11.38 | 921,642 |
| 22 Sep 21 |
11.37500 +0.13 |
12.00 | 11.25 | 11.75 | 1,133,338 |
| 21 Sep 21 |
11.25000 +0.13 |
11.82 | 11.00 | 11.25 | 997,189 |
| 20 Sep 21 |
11.12500 +0.00 |
11.25 | 11.00 | 11.13 | 448,604 |
| 17 Sep 21 |
11.12500 -0.50 |
12.00 | 11.00 | 11.63 | 1,031,200 |
| 16 Sep 21 |
11.62500 -0.13 |
12.00 | 11.28 | 11.75 | 357,248 |
| 15 Sep 21 |
11.75000 -0.13 |
12.00 | 11.28 | 11.88 | 1,881,930 |
| 14 Sep 21 |
11.87500 +0.13 |
12.00 | 11.75 | 11.88 | 416,664 |
| 13 Sep 21 |
11.75000 +0.00 |
12.00 | 11.50 | 12.00 | 1,045,692 |
| 10 Sep 21 |
11.75000 -0.25 |
12.25 | 11.50 | 12.00 | 475,870 |
| 09 Sep 21 |
12.00000 -0.25 |
12.50 | 11.75 | 12.25 | 353,751 |
| 08 Sep 21 |
12.25000 +0.50 |
12.50 | 11.81 | 11.81 | 557,350 |
| 07 Sep 21 |
11.75000 -1.15 |
13.20 | 11.71 | 13.10 | 1,500,278 |
| 06 Sep 21 |
12.90000 +0.15 |
13.00 | 12.70 | 12.75 | 1,314,326 |
| 03 Sep 21 |
12.75000 -0.05 |
12.92 | 12.70 | 12.85 | 1,674,698 |
| 02 Sep 21 |
12.80000 +0.50 |
13.30 | 12.30 | 12.30 | 3,267,185 |
| 01 Sep 21 |
12.30000 +0.80 |
12.40 | 11.65 | 11.65 | 2,979,609 |
| 31 Aug 21 |
11.50000 +0.38 |
11.85 | 11.00 | 11.13 | 2,626,423 |
| 27 Aug 21 |
11.12500 +0.13 |
11.25 | 11.00 | 11.00 | 1,491,393 |
| 26 Aug 21 |
11.00000 -0.15 |
11.50 | 10.75 | 11.15 | 1,695,799 |
| 25 Aug 21 |
11.15000 +0.27 |
11.50 | 10.75 | 10.88 | 3,422,615 |
| 24 Aug 21 |
10.87500 -0.07 |
11.00 | 10.50 | 10.75 | 2,491,654 |
| 23 Aug 21 |
10.95000 +2.20 |
11.40 | 8.50 | 9.10 | 11,033,094 |
| 20 Aug 21 |
8.75000 +0.00 |
9.00 | 8.52 | 8.75 | 817,817 |
| 19 Aug 21 |
8.75000 -0.75 |
9.50 | 8.33 | 9.50 | 3,253,552 |
| 18 Aug 21 |
9.50000 -0.70 |
10.50 | 9.26 | 10.25 | 1,409,466 |
| 17 Aug 21 |
10.19900 -0.05 |
10.20 | 10.07 | 10.20 | 149,126 |
| 16 Aug 21 |
10.25000 +0.00 |
10.50 | 10.06 | 10.25 | 294,355 |
| 13 Aug 21 |
10.25000 +0.00 |
10.35 | 10.06 | 10.25 | 356,955 |
| 12 Aug 21 |
10.25000 -0.13 |
10.50 | 10.18 | 10.38 | 675,063 |
| 11 Aug 21 |
10.37500 -0.25 |
10.75 | 10.00 | 10.63 | 453,161 |
| 10 Aug 21 |
10.62500 +0.00 |
10.75 | 10.52 | 10.63 | 788,324 |
| 09 Aug 21 |
10.62500 -0.18 |
10.96 | 10.50 | 10.75 | 1,317,394 |
| 06 Aug 21 |
10.80000 -0.07 |
11.00 | 10.80 | 10.88 | 548,423 |
| 05 Aug 21 |
10.87500 +0.00 |
11.00 | 10.77 | 10.88 | 892,750 |
| 04 Aug 21 |
10.87500 -0.13 |
11.00 | 10.83 | 10.88 | 149,446 |
| 03 Aug 21 |
11.00000 +0.30 |
11.00 | 10.74 | 10.75 | 735,207 |
| 02 Aug 21 |
10.70000 -0.05 |
11.00 | 10.70 | 10.75 | 503,975 |
| 30 Jul 21 |
10.75000 +0.00 |
10.99 | 10.75 | 10.75 | 898,631 |
| 29 Jul 21 |
10.75000 +0.00 |
11.00 | 10.75 | 10.88 | 539,917 |
| 28 Jul 21 |
10.75000 +0.00 |
11.00 | 10.69 | 10.75 | 864,875 |
| 27 Jul 21 |
10.75000 -0.35 |
11.15 | 10.70 | 10.88 | 462,604 |
| 26 Jul 21 |
11.10000 +0.23 |
11.25 | 10.80 | 10.88 | 1,393,818 |
| 23 Jul 21 |
10.87500 +0.25 |
10.97 | 10.54 | 10.63 | 1,121,528 |
| 22 Jul 21 |
10.62500 +0.00 |
10.84 | 10.27 | 10.75 | 2,318,053 |
| 21 Jul 21 |
10.62500 +0.00 |
10.75 | 10.35 | 10.63 | 3,132,700 |
| 20 Jul 21 |
10.62500 -0.13 |
11.00 | 10.25 | 10.75 | 4,061,821 |
| 19 Jul 21 |
10.75000 +0.00 |
12.00 | 10.03 | 11.00 | 11,261,890 |
Poolbeg Pharma PLC
| Date | Close £ | High £ | Low £ | Open £ | Vol |
|---|---|---|---|---|---|
| 22 Oct 26 |
6.50000 +0.25 |
6.70 | 6.24 | 6.25 | 1,852,836 |
| 21 Oct 26 |
6.25000 +0.00 |
6.40 | 5.89 | 6.25 | 2,248,702 |
| 20 Oct 26 |
6.25000 +0.00 |
6.40 | 6.10 | 6.25 | 584,172 |
| 19 Oct 26 |
6.25000 -0.05 |
6.50 | 6.16 | 6.30 | 237,925 |
| 16 Oct 26 |
6.30000 -0.30 |
6.50 | 6.14 | 6.40 | 920,610 |
| 15 Oct 26 |
6.60000 +0.20 |
6.60 | 6.20 | 6.35 | 636,823 |
| 14 Oct 26 |
6.40000 -0.10 |
6.60 | 6.30 | 6.50 | 1,533,385 |
| 13 Oct 26 |
6.50000 -0.40 |
6.90 | 6.30 | 6.90 | 2,958,044 |
| 12 Oct 26 |
6.90000 +0.00 |
6.90 | 6.80 | 6.90 | 368,145 |
| 09 Oct 26 |
6.90000 +0.00 |
7.00 | 6.83 | 6.90 | 583,157 |
| 08 Oct 26 |
6.90000 +0.00 |
7.00 | 6.80 | 6.90 | 484,036 |
| 07 Oct 26 |
6.90000 -0.30 |
7.21 | 6.80 | 7.15 | 3,229,679 |
| 06 Oct 26 |
7.20000 +0.20 |
7.30 | 6.90 | 7.10 | 831,462 |
| 05 Oct 26 |
7.00000 -0.18 |
7.30 | 6.90 | 7.10 | 594,920 |
| 02 Oct 26 |
7.18000 -0.17 |
7.50 | 6.92 | 7.35 | 1,095,757 |
| 01 Oct 26 |
7.35000 -0.05 |
7.50 | 7.20 | 7.35 | 1,029,441 |
| 30 Sep 26 |
7.40000 +0.00 |
7.50 | 7.32 | 7.35 | 552,275 |
| 29 Sep 26 |
7.40000 +0.05 |
7.50 | 7.22 | 7.35 | 539,756 |
| 28 Sep 26 |
7.35000 +0.25 |
7.60 | 7.05 | 7.10 | 6,633,968 |
| 25 Sep 26 |
7.10000 -0.80 |
8.00 | 6.56 | 7.85 | 14,340,755 |
| 24 Sep 26 |
7.90000 -1.15 |
9.30 | 7.50 | 9.15 | 10,213,737 |
| 23 Sep 26 |
9.05000 +0.05 |
9.30 | 8.80 | 9.00 | 1,511,750 |
| 22 Sep 26 |
9.00000 +0.00 |
9.20 | 8.80 | 9.00 | 647,637 |
| 21 Sep 26 |
9.00000 +0.15 |
9.20 | 8.70 | 8.85 | 2,755,367 |
| 18 Sep 26 |
8.85000 -0.20 |
9.30 | 8.70 | 9.05 | 519,673 |
| 17 Sep 26 |
9.05000 +0.10 |
9.30 | 8.80 | 8.95 | 1,241,303 |
| 16 Sep 26 |
8.95000 +0.25 |
9.14 | 8.60 | 8.70 | 2,929,137 |
| 15 Sep 26 |
8.70000 +0.30 |
8.80 | 8.30 | 8.40 | 720,027 |
| 14 Sep 26 |
8.40000 +0.10 |
8.50 | 8.30 | 8.35 | 849,412 |
| 11 Sep 26 |
8.30000 -0.10 |
8.55 | 8.30 | 8.40 | 2,503,942 |
| 10 Sep 26 |
8.40000 +0.05 |
8.50 | 8.30 | 8.35 | 1,298,629 |
| 09 Sep 26 |
8.35000 -0.05 |
8.50 | 8.35 | 8.40 | 320,718 |
| 08 Sep 26 |
8.40000 +0.10 |
8.50 | 8.30 | 8.35 | 1,665,232 |
| 07 Sep 26 |
8.30000 +0.05 |
8.44 | 8.20 | 8.25 | 1,382,263 |
| 04 Sep 26 |
8.25000 -0.33 |
8.50 | 8.20 | 8.40 | 1,473,549 |
| 03 Sep 26 |
8.58000 +0.34 |
8.58 | 8.20 | 8.25 | 4,492,676 |
| 02 Sep 26 |
8.24000 -0.11 |
8.50 | 8.20 | 8.35 | 1,126,084 |
| 01 Sep 26 |
8.35000 -0.25 |
8.80 | 8.30 | 8.45 | 2,166,547 |
| 28 Aug 26 |
8.60000 +0.20 |
8.60 | 8.30 | 8.45 | 2,290,227 |
| 27 Aug 26 |
8.40000 -0.20 |
9.00 | 8.40 | 8.65 | 3,210,258 |
| 26 Aug 26 |
8.60000 +0.00 |
8.80 | 8.40 | 8.60 | 1,513,181 |
| 25 Aug 26 |
8.60000 +0.10 |
9.00 | 8.40 | 8.50 | 4,910,295 |
| 24 Aug 26 |
8.50000 -0.30 |
9.00 | 8.40 | 8.80 | 3,059,048 |
| 21 Aug 26 |
8.80000 -0.20 |
9.13 | 8.70 | 8.95 | 1,890,389 |
| 20 Aug 26 |
9.00000 +0.35 |
9.12 | 8.65 | 8.65 | 2,604,931 |
| 19 Aug 26 |
8.65000 -0.15 |
8.80 | 8.52 | 8.65 | 1,492,126 |
| 18 Aug 26 |
8.80000 +0.10 |
9.00 | 8.50 | 8.60 | 1,902,127 |
| 17 Aug 26 |
8.70000 +0.20 |
8.80 | 8.30 | 8.50 | 1,101,584 |
| 14 Aug 26 |
8.50000 -0.20 |
9.00 | 8.32 | 8.75 | 1,519,266 |
| 13 Aug 26 |
8.70000 +0.05 |
9.00 | 8.50 | 8.65 | 3,701,040 |
| 12 Aug 26 |
8.65000 +0.45 |
9.00 | 8.25 | 8.25 | 7,161,493 |
| 11 Aug 26 |
8.20000 -0.16 |
8.40 | 8.00 | 8.30 | 2,011,724 |
| 10 Aug 26 |
8.36000 +0.06 |
8.40 | 8.00 | 8.15 | 4,344,136 |
| 07 Aug 26 |
8.30000 +0.32 |
8.30 | 7.71 | 7.85 | 1,893,999 |
| 06 Aug 26 |
7.98000 -0.32 |
8.60 | 7.70 | 8.00 | 6,639,667 |
| 05 Aug 26 |
8.30000 +1.10 |
8.30 | 7.30 | 7.30 | 5,165,213 |
| 04 Aug 26 |
7.20000 +0.30 |
7.30 | 6.60 | 6.75 | 4,499,117 |
| 03 Aug 26 |
6.90000 +0.20 |
6.99 | 6.60 | 6.65 | 1,370,237 |
| 31 Jul 26 |
6.70000 +0.30 |
6.80 | 6.10 | 6.30 | 1,991,202 |
| 30 Jul 26 |
6.40000 +0.10 |
6.50 | 6.10 | 6.30 | 1,423,233 |
| 29 Jul 26 |
6.30000 +0.15 |
6.50 | 6.10 | 6.15 | 1,144,521 |
| 28 Jul 26 |
6.15000 +0.00 |
6.26 | 6.10 | 6.15 | 726,512 |
| 27 Jul 26 |
6.15000 +0.00 |
6.20 | 6.10 | 6.15 | 885,195 |
| 24 Jul 26 |
6.15000 +0.00 |
6.20 | 6.10 | 6.15 | 342,590 |
| 23 Jul 26 |
6.15000 +0.05 |
6.20 | 6.10 | 6.15 | 446,261 |
| 22 Jul 26 |
6.10000 -0.10 |
6.30 | 6.10 | 6.25 | 1,029,094 |
| 21 Jul 26 |
6.20000 +0.04 |
6.30 | 6.13 | 6.20 | 3,033,796 |
| 20 Jul 26 |
6.16000 +0.01 |
6.20 | 6.13 | 6.15 | 1,664,051 |
| 17 Jul 26 |
6.15000 +0.00 |
6.20 | 6.10 | 6.15 | 2,671,056 |
| 16 Jul 26 |
6.15000 -0.15 |
6.30 | 6.15 | 6.25 | 4,810,362 |
| 15 Jul 26 |
6.30000 +0.25 |
6.30 | 6.05 | 6.05 | 5,003,832 |
| 14 Jul 26 |
6.05000 -0.95 |
6.50 | 5.96 | 6.25 | 25,302,076 |
| 13 Jul 26 |
7.00000 +0.00 |
7.50 | 6.50 | 7.00 | 1,624,560 |
| 10 Jul 26 |
7.00000 -0.05 |
7.28 | 6.90 | 7.05 | 825,824 |
| 09 Jul 26 |
7.05000 -0.05 |
7.22 | 6.80 | 6.95 | 1,161,741 |
| 08 Jul 26 |
7.10000 +0.20 |
7.18 | 6.80 | 6.95 | 256,584 |
| 07 Jul 26 |
6.90000 +0.00 |
7.10 | 6.70 | 6.90 | 1,082,790 |
| 06 Jul 26 |
6.90000 +0.05 |
7.10 | 6.83 | 6.90 | 40,858 |
| 03 Jul 26 |
6.85000 +0.10 |
7.00 | 6.50 | 6.75 | 1,728,221 |
| 02 Jul 26 |
6.75000 -0.10 |
7.00 | 6.50 | 6.85 | 711,690 |
| 01 Jul 26 |
6.85000 +0.00 |
7.10 | 6.65 | 6.85 | 481,313 |
| 30 Jun 26 |
6.85000 +0.10 |
7.00 | 6.65 | 6.85 | 385,803 |
| 29 Jun 26 |
6.75000 +0.00 |
6.90 | 6.60 | 6.75 | 372,323 |
| 26 Jun 26 |
6.75000 +0.00 |
6.90 | 6.50 | 6.70 | 353,307 |
| 25 Jun 26 |
6.75000 +0.05 |
7.22 | 6.60 | 6.70 | 2,805,008 |
| 24 Jun 26 |
6.70000 -0.05 |
6.90 | 6.60 | 6.75 | 2,088,752 |
| 23 Jun 26 |
6.75000 -0.60 |
7.36 | 6.50 | 7.35 | 1,924,763 |
| 22 Jun 26 |
7.35000 -0.25 |
7.40 | 7.30 | 7.35 | 1,373,834 |
| 19 Jun 26 |
7.60000 +0.00 |
7.78 | 7.21 | 7.65 | 1,313,381 |
| 18 Jun 26 |
7.60000 -0.05 |
7.78 | 7.50 | 7.65 | 240,077 |
| 17 Jun 26 |
7.65000 -0.23 |
7.74 | 7.43 | 7.65 | 1,323,472 |
| 16 Jun 26 |
7.88000 +0.28 |
7.99 | 7.50 | 7.90 | 2,327,193 |
| 15 Jun 26 |
7.60000 -0.10 |
7.80 | 7.50 | 7.70 | 1,216,544 |
| 12 Jun 26 |
7.70000 +0.00 |
7.77 | 7.60 | 7.70 | 1,289,937 |
| 11 Jun 26 |
7.70000 +0.05 |
8.00 | 7.60 | 7.80 | 901,493 |
| 10 Jun 26 |
7.65000 -0.05 |
8.20 | 7.50 | 7.90 | 2,179,570 |
| 09 Jun 26 |
7.70000 -0.20 |
8.40 | 7.50 | 7.90 | 6,788,225 |
| 08 Jun 26 |
7.90000 -0.70 |
8.20 | 7.60 | 7.80 | 2,872,298 |
| 05 Jun 26 |
8.60000 +0.20 |
8.60 | 7.73 | 8.35 | 2,850,916 |
| 04 Jun 26 |
8.40000 -0.10 |
8.60 | 7.90 | 8.25 | 5,954,195 |
| 03 Jun 26 |
8.50000 +1.10 |
9.00 | 7.45 | 7.45 | 21,205,522 |
| 02 Jun 26 |
7.40000 +0.84 |
7.50 | 6.22 | 6.30 | 10,845,014 |
| 01 Jun 26 |
6.56000 +0.71 |
6.56 | 5.80 | 5.85 | 1,711,955 |
| 29 May 26 |
5.85000 +0.25 |
6.00 | 5.40 | 5.60 | 1,779,380 |
| 28 May 26 |
5.60000 +0.05 |
5.80 | 5.53 | 5.55 | 1,586,525 |
| 27 May 26 |
5.55000 +0.00 |
5.80 | 5.30 | 5.55 | 1,352,450 |
| 26 May 26 |
5.55000 +0.51 |
5.84 | 4.70 | 4.85 | 5,953,094 |
| 22 May 26 |
5.04000 +0.09 |
5.04 | 4.70 | 4.85 | 170,990 |
| 21 May 26 |
4.95000 +0.15 |
4.95 | 4.70 | 4.80 | 585,904 |
| 20 May 26 |
4.80000 +0.00 |
4.90 | 4.70 | 4.80 | 748,195 |
| 19 May 26 |
4.80000 +0.00 |
4.80 | 4.80 | 4.80 | 787,254 |
| 18 May 26 |
4.80000 +0.05 |
4.90 | 4.61 | 4.75 | 611,060 |
| 15 May 26 |
4.75000 -0.15 |
4.90 | 4.69 | 4.75 | 451,433 |
| 14 May 26 |
4.90000 +0.15 |
4.90 | 4.68 | 4.75 | 435,332 |
| 13 May 26 |
4.75000 +0.25 |
4.90 | 4.30 | 4.50 | 1,106,736 |
| 12 May 26 |
4.50000 +0.00 |
4.70 | 4.30 | 4.50 | 547,154 |
| 11 May 26 |
4.50000 +0.15 |
4.70 | 4.30 | 4.50 | 1,339,874 |
| 08 May 26 |
4.35000 -0.20 |
4.50 | 4.23 | 4.35 | 848,835 |
| 07 May 26 |
4.55000 +0.05 |
4.70 | 4.24 | 4.50 | 1,456,450 |
| 06 May 26 |
4.50000 +0.00 |
4.70 | 4.37 | 4.60 | 373,987 |
| 05 May 26 |
4.50000 +0.20 |
4.70 | 4.20 | 4.45 | 2,422,329 |
| 01 May 26 |
4.30000 -0.15 |
4.70 | 4.24 | 4.45 | 426,479 |
| 30 Apr 26 |
4.45000 +0.00 |
4.66 | 4.24 | 4.45 | 212,565 |
| 29 Apr 26 |
4.45000 +0.15 |
4.70 | 4.24 | 4.50 | 950,527 |
| 28 Apr 26 |
4.30000 -0.15 |
4.70 | 4.30 | 4.50 | 521,852 |
| 27 Apr 26 |
4.45000 -0.10 |
4.70 | 4.30 | 4.55 | 168,657 |
| 24 Apr 26 |
4.55000 -0.10 |
4.78 | 4.41 | 4.65 | 1,891,133 |
| 23 Apr 26 |
4.65000 +0.05 |
4.90 | 4.50 | 4.65 | 1,932,830 |
| 22 Apr 26 |
4.60000 +0.32 |
4.80 | 4.50 | 4.60 | 3,221,245 |
| 21 Apr 26 |
4.28000 -0.12 |
4.70 | 4.28 | 4.40 | 1,766,269 |
| 20 Apr 26 |
4.40000 -0.20 |
4.70 | 4.30 | 4.60 | 1,176,640 |
| 17 Apr 26 |
4.60000 -0.15 |
4.70 | 4.50 | 4.60 | 1,617,725 |
| 16 Apr 26 |
4.75000 +0.15 |
4.80 | 4.50 | 4.60 | 2,365,352 |
| 15 Apr 26 |
4.60000 +0.10 |
4.90 | 4.40 | 4.55 | 1,831,934 |
| 14 Apr 26 |
4.50000 +0.15 |
4.50 | 4.20 | 4.35 | 617,768 |
| 13 Apr 26 |
4.35000 +0.15 |
4.49 | 4.14 | 4.20 | 264,704 |
| 10 Apr 26 |
4.20000 +0.00 |
4.30 | 4.10 | 4.20 | 1,949,873 |
| 09 Apr 26 |
4.20000 +0.00 |
4.30 | 4.10 | 4.20 | 297,954 |
| 08 Apr 26 |
4.20000 +0.00 |
4.30 | 4.10 | 4.15 | 176,457 |
| 07 Apr 26 |
4.20000 -0.05 |
4.30 | 4.00 | 4.15 | 1,371,220 |
| 02 Apr 26 |
4.25000 -0.05 |
4.30 | 4.21 | 4.30 | 421,602 |
| 01 Apr 26 |
4.30000 +0.00 |
4.40 | 4.20 | 4.30 | 766,975 |
| 31 Mar 26 |
4.30000 +0.15 |
4.70 | 4.30 | 4.45 | 911,368 |
| 30 Mar 26 |
4.15000 -0.05 |
4.30 | 4.15 | 4.20 | 160,665 |
| 27 Mar 26 |
4.20000 +0.07 |
4.40 | 4.00 | 4.13 | 358,192 |
| 26 Mar 26 |
4.12500 +0.00 |
4.25 | 4.13 | 4.13 | 159,056 |
| 25 Mar 26 |
4.12500 +0.00 |
4.25 | 4.13 | 4.13 | 77,409 |
| 24 Mar 26 |
4.12500 -0.05 |
4.25 | 4.01 | 4.13 | 444,361 |
| 23 Mar 26 |
4.17500 -0.10 |
4.35 | 4.05 | 4.28 | 1,150,670 |
| 20 Mar 26 |
4.27500 +0.08 |
4.29 | 4.16 | 4.20 | 611,338 |
| 19 Mar 26 |
4.20000 -0.10 |
4.45 | 4.10 | 4.30 | 687,417 |
| 18 Mar 26 |
4.30000 +0.05 |
4.54 | 4.00 | 4.25 | 1,752,952 |
| 17 Mar 26 |
4.25000 -0.05 |
4.50 | 4.00 | 4.30 | 530,590 |
| 16 Mar 26 |
4.30000 +0.15 |
4.55 | 4.00 | 4.15 | 2,126,065 |
| 13 Mar 26 |
4.15000 +0.05 |
4.50 | 4.00 | 4.10 | 1,542,993 |
| 12 Mar 26 |
4.10000 +0.00 |
4.20 | 4.00 | 4.10 | 515,155 |
| 11 Mar 26 |
4.10000 +0.00 |
4.20 | 4.00 | 4.10 | 215,188 |
| 10 Mar 26 |
4.10000 -0.10 |
4.30 | 4.00 | 4.20 | 204,500 |
| 09 Mar 26 |
4.20000 +0.00 |
4.40 | 4.01 | 4.20 | 848,335 |
| 06 Mar 26 |
4.20000 +0.00 |
4.40 | 4.01 | 4.20 | 619,077 |
| 05 Mar 26 |
4.20000 +0.00 |
4.40 | 4.01 | 4.20 | 285,568 |
| 04 Mar 26 |
4.20000 +0.10 |
4.50 | 4.00 | 4.10 | 325,051 |
| 03 Mar 26 |
4.10000 -0.40 |
4.50 | 4.00 | 4.50 | 1,344,875 |
| 02 Mar 26 |
4.50000 +0.00 |
4.70 | 4.30 | 4.50 | 422,460 |
| 27 Feb 26 |
4.50000 -0.05 |
4.70 | 4.30 | 4.55 | 300,701 |
| 26 Feb 26 |
4.55000 -0.15 |
4.90 | 4.30 | 4.70 | 564,464 |
| 25 Feb 26 |
4.70000 +0.00 |
4.90 | 4.50 | 4.70 | 613,181 |
| 24 Feb 26 |
4.70000 +0.00 |
4.90 | 4.50 | 4.70 | 152,767 |
| 23 Feb 26 |
4.70000 +0.00 |
4.90 | 4.50 | 4.70 | 819,175 |
| 20 Feb 26 |
4.70000 +0.00 |
4.86 | 4.50 | 4.70 | 1,009,745 |
| 19 Feb 26 |
4.70000 +0.00 |
4.90 | 4.55 | 4.70 | 563,065 |
| 18 Feb 26 |
4.70000 +0.00 |
4.90 | 4.50 | 4.70 | 130,804 |
| 17 Feb 26 |
4.70000 +0.00 |
4.90 | 4.50 | 4.70 | 496,551 |
| 16 Feb 26 |
4.70000 +0.00 |
4.90 | 4.58 | 4.70 | 218,260 |
| 13 Feb 26 |
4.70000 +0.00 |
4.90 | 4.60 | 4.70 | 578,534 |
| 12 Feb 26 |
4.70000 +0.10 |
5.00 | 4.50 | 4.70 | 2,560,030 |
| 11 Feb 26 |
4.60000 +0.00 |
4.70 | 4.50 | 4.60 | 878,278 |
| 10 Feb 26 |
4.60000 +0.00 |
4.70 | 4.53 | 4.60 | 1,052,389 |
| 09 Feb 26 |
4.60000 +0.00 |
4.70 | 4.50 | 4.60 | 884,873 |
| 06 Feb 26 |
4.60000 +0.20 |
4.70 | 4.20 | 4.40 | 2,538,129 |
| 05 Feb 26 |
4.40000 +0.00 |
4.60 | 4.20 | 4.40 | 740,528 |
| 04 Feb 26 |
4.40000 +0.05 |
4.60 | 4.20 | 4.35 | 1,591,356 |
| 03 Feb 26 |
4.35000 -0.05 |
4.56 | 4.20 | 4.40 | 1,109,966 |
| 02 Feb 26 |
4.40000 +0.00 |
4.60 | 4.20 | 4.40 | 716,032 |
| 30 Jan 26 |
4.40000 +0.00 |
4.60 | 4.24 | 4.40 | 574,431 |
| 29 Jan 26 |
4.40000 +0.00 |
4.60 | 4.00 | 4.40 | 1,740,325 |
| 28 Jan 26 |
4.40000 +0.35 |
4.60 | 4.13 | 4.25 | 2,753,997 |
| 27 Jan 26 |
4.05000 -0.20 |
4.38 | 3.50 | 4.30 | 15,858,754 |
| 26 Jan 26 |
4.25000 +0.00 |
4.38 | 4.14 | 4.25 | 3,209,470 |
| 23 Jan 26 |
4.25000 -0.05 |
4.50 | 4.10 | 4.30 | 1,749,349 |
| 22 Jan 26 |
4.30000 -0.35 |
4.76 | 4.16 | 4.65 | 1,238,694 |
| 21 Jan 26 |
4.65000 +0.00 |
4.80 | 4.51 | 4.65 | 363,290 |
| 20 Jan 26 |
4.65000 -0.25 |
5.00 | 4.50 | 4.90 | 1,213,746 |
| 19 Jan 26 |
4.90000 -0.15 |
5.20 | 4.70 | 5.05 | 1,939,009 |
| 16 Jan 26 |
5.05000 +0.00 |
5.20 | 4.93 | 5.00 | 706,781 |
| 15 Jan 26 |
5.05000 +0.06 |
5.18 | 4.86 | 5.00 | 789,948 |
| 14 Jan 26 |
4.99000 +0.14 |
5.20 | 4.73 | 4.85 | 1,323,722 |
| 13 Jan 26 |
4.85000 +0.05 |
5.20 | 4.75 | 4.80 | 2,176,190 |
| 12 Jan 26 |
4.80000 +0.45 |
4.98 | 4.36 | 4.36 | 3,002,978 |
| 09 Jan 26 |
4.35000 +0.05 |
4.50 | 4.20 | 4.30 | 762,194 |
| 08 Jan 26 |
4.30000 +0.10 |
4.44 | 4.10 | 4.30 | 303,320 |
| 07 Jan 26 |
4.20000 -0.10 |
4.50 | 4.10 | 4.30 | 718,621 |
| 06 Jan 26 |
4.30000 +0.00 |
4.50 | 4.00 | 4.15 | 1,222,942 |
| 05 Jan 26 |
4.30000 +0.40 |
4.30 | 3.84 | 3.90 | 1,798,707 |
| 02 Jan 26 |
3.90000 -0.10 |
4.10 | 3.82 | 4.00 | 701,183 |
| 31 Dec 25 |
4.00000 +0.00 |
4.09 | 3.90 | 4.00 | 132,820 |
| 30 Dec 25 |
4.00000 +0.00 |
4.09 | 3.90 | 4.00 | 299,586 |
| 29 Dec 25 |
4.00000 -0.10 |
4.20 | 3.86 | 4.10 | 1,612,010 |
| 24 Dec 25 |
4.10000 +0.05 |
4.16 | 3.99 | 4.05 | 157,368 |
| 23 Dec 25 |
4.05000 +0.05 |
4.18 | 3.95 | 4.05 | 414,073 |
| 22 Dec 25 |
4.00000 -0.10 |
4.20 | 3.87 | 4.10 | 561,742 |
| 19 Dec 25 |
4.10000 +0.10 |
4.20 | 3.99 | 4.00 | 1,235,957 |
| 18 Dec 25 |
4.00000 +0.05 |
4.14 | 3.83 | 3.95 | 610,646 |
| 17 Dec 25 |
3.95000 +0.10 |
4.14 | 3.73 | 3.85 | 272,623 |
| 16 Dec 25 |
3.85000 +0.15 |
4.05 | 3.65 | 3.85 | 105,961 |
| 15 Dec 25 |
3.70000 -0.10 |
4.05 | 3.60 | 3.80 | 664,328 |
| 12 Dec 25 |
3.80000 +0.00 |
4.00 | 3.59 | 3.80 | 400,305 |
| 11 Dec 25 |
3.80000 -0.10 |
4.00 | 3.65 | 3.90 | 381,979 |
| 10 Dec 25 |
3.90000 -0.35 |
4.30 | 3.70 | 4.25 | 2,862,243 |
| 09 Dec 25 |
4.25000 +0.40 |
4.50 | 3.80 | 3.85 | 1,188,440 |
| 08 Dec 25 |
3.85000 +0.20 |
4.10 | 3.70 | 3.75 | 1,510,884 |
| 05 Dec 25 |
3.65000 +0.00 |
3.80 | 3.61 | 3.65 | 466,394 |
| 04 Dec 25 |
3.65000 +0.00 |
3.80 | 3.61 | 3.65 | 244,198 |
| 03 Dec 25 |
3.65000 +0.00 |
3.79 | 3.50 | 3.65 | 924,504 |
| 02 Dec 25 |
3.65000 -0.05 |
3.79 | 3.60 | 3.65 | 315,570 |
| 01 Dec 25 |
3.70000 +0.05 |
3.80 | 3.50 | 3.65 | 731,665 |
| 28 Nov 25 |
3.65000 +0.00 |
3.79 | 3.63 | 3.65 | 285,761 |
| 27 Nov 25 |
3.65000 +0.00 |
3.80 | 3.59 | 3.65 | 592,005 |
| 26 Nov 25 |
3.65000 +0.05 |
3.78 | 3.50 | 3.60 | 2,322,583 |
| 25 Nov 25 |
3.60000 +0.05 |
3.68 | 3.55 | 3.55 | 737,867 |
| 24 Nov 25 |
3.55000 -0.05 |
3.70 | 3.30 | 3.60 | 2,559,136 |
| 21 Nov 25 |
3.60000 -0.20 |
4.00 | 3.50 | 3.80 | 1,716,617 |
| 20 Nov 25 |
3.80000 +0.12 |
4.50 | 3.80 | 4.35 | 3,131,312 |
| 19 Nov 25 |
3.68000 -0.37 |
4.30 | 3.68 | 4.05 | 309,791 |
| 18 Nov 25 |
4.05000 +0.00 |
4.30 | 3.85 | 4.05 | 310,331 |
| 17 Nov 25 |
4.05000 +0.05 |
4.30 | 3.80 | 4.00 | 317,303 |
| 14 Nov 25 |
4.00000 -0.05 |
4.30 | 3.82 | 4.05 | 3,594,483 |
| 13 Nov 25 |
4.05000 +0.00 |
4.20 | 3.96 | 4.05 | 341,425 |
| 12 Nov 25 |
4.05000 -0.05 |
4.20 | 3.96 | 4.10 | 843,474 |
| 11 Nov 25 |
4.10000 +0.45 |
4.20 | 3.56 | 3.65 | 3,680,470 |
| 10 Nov 25 |
3.65000 +0.00 |
3.80 | 3.52 | 3.65 | 389,918 |
| 07 Nov 25 |
3.65000 +0.00 |
3.76 | 3.50 | 3.65 | 347,491 |
| 06 Nov 25 |
3.65000 +0.00 |
3.80 | 3.50 | 3.65 | 326,274 |
| 05 Nov 25 |
3.65000 -0.10 |
3.80 | 3.52 | 3.75 | 907,360 |
| 04 Nov 25 |
3.75000 -0.10 |
3.90 | 3.72 | 3.85 | 473,530 |
| 03 Nov 25 |
3.85000 +0.13 |
4.00 | 3.71 | 3.85 | 633,517 |
| 31 Oct 25 |
3.72000 -0.08 |
3.90 | 3.72 | 3.85 | 447,258 |
| 30 Oct 25 |
3.80000 -0.10 |
3.80 | 3.80 | 3.80 | 800,334 |
| 29 Oct 25 |
3.90000 +0.00 |
4.00 | 3.82 | 3.90 | 242,021 |
| 28 Oct 25 |
3.90000 +0.00 |
4.40 | 3.82 | 3.90 | 2,568,908 |
| 27 Oct 25 |
3.90000 +0.40 |
3.90 | 3.90 | 3.90 | 2,165,552 |
| 24 Oct 25 |
3.50000 +0.00 |
3.65 | 3.35 | 3.50 | 573,840 |
| 23 Oct 25 |
3.50000 +0.00 |
3.70 | 3.30 | 3.50 | 811,054 |
| 22 Oct 25 |
3.50000 +0.00 |
3.70 | 3.30 | 3.50 | 97,967 |
| 21 Oct 25 |
3.50000 +0.20 |
3.65 | 3.42 | 3.50 | 214,904 |
| 20 Oct 25 |
3.30000 -0.25 |
3.70 | 3.30 | 3.55 | 509,944 |
| 17 Oct 25 |
3.55000 +0.00 |
3.66 | 3.44 | 3.55 | 459,115 |
| 16 Oct 25 |
3.55000 +0.00 |
3.60 | 3.40 | 3.55 | 752,084 |
| 15 Oct 25 |
3.55000 +0.05 |
3.55 | 3.40 | 3.50 | 899,725 |
| 14 Oct 25 |
3.50000 -0.10 |
3.57 | 3.42 | 3.55 | 311,604 |
| 13 Oct 25 |
3.60000 +0.05 |
3.70 | 3.40 | 3.55 | 617,003 |
| 10 Oct 25 |
3.55000 +0.00 |
3.70 | 3.48 | 3.55 | 149,619 |
| 09 Oct 25 |
3.55000 +0.00 |
3.70 | 3.40 | 3.55 | 1,607,137 |
| 08 Oct 25 |
3.55000 +0.15 |
3.66 | 3.32 | 3.40 | 1,232,781 |
| 07 Oct 25 |
3.40000 +0.00 |
3.50 | 3.30 | 3.40 | 240,326 |
| 06 Oct 25 |
3.40000 +0.00 |
3.50 | 3.30 | 3.40 | 1,138,458 |
| 03 Oct 25 |
3.40000 -0.20 |
3.68 | 3.32 | 3.60 | 1,531,880 |
| 02 Oct 25 |
3.60000 +0.00 |
3.68 | 3.52 | 3.60 | 376,997 |
| 01 Oct 25 |
3.60000 +0.00 |
3.80 | 3.52 | 3.65 | 559,640 |
| 30 Sep 25 |
3.60000 -0.40 |
4.14 | 3.50 | 3.95 | 4,880,794 |
| 29 Sep 25 |
4.00000 +0.10 |
4.14 | 3.88 | 3.95 | 1,882,392 |
| 26 Sep 25 |
3.90000 +0.05 |
3.95 | 3.76 | 3.85 | 1,016,510 |
| 25 Sep 25 |
3.85000 +0.20 |
4.50 | 3.70 | 3.70 | 7,164,888 |
| 24 Sep 25 |
3.65000 -0.20 |
3.90 | 3.61 | 3.80 | 670,171 |
| 23 Sep 25 |
3.85000 -0.05 |
3.96 | 3.70 | 3.90 | 528,417 |
| 22 Sep 25 |
3.90000 -0.05 |
4.00 | 3.80 | 3.95 | 706,366 |
| 19 Sep 25 |
3.95000 +0.00 |
4.08 | 3.90 | 3.95 | 829,288 |
| 18 Sep 25 |
3.95000 -0.15 |
4.17 | 3.90 | 4.10 | 495,137 |
| 17 Sep 25 |
4.10000 -0.05 |
4.26 | 3.95 | 4.15 | 525,850 |
| 16 Sep 25 |
4.15000 -0.25 |
4.44 | 3.92 | 4.40 | 3,955,006 |
| 15 Sep 25 |
4.40000 -0.10 |
4.55 | 4.30 | 4.50 | 832,429 |
| 12 Sep 25 |
4.50000 -0.10 |
4.80 | 4.15 | 4.60 | 1,289,704 |
| 11 Sep 25 |
4.60000 +0.00 |
4.80 | 4.40 | 4.60 | 1,148,331 |
| 10 Sep 25 |
4.60000 +0.30 |
4.90 | 4.30 | 4.35 | 6,197,439 |
| 09 Sep 25 |
4.30000 +0.15 |
4.40 | 4.18 | 4.18 | 2,048,327 |
| 08 Sep 25 |
4.15000 +0.23 |
4.40 | 3.90 | 3.92 | 5,544,421 |
| 05 Sep 25 |
3.92500 -0.03 |
3.95 | 3.72 | 3.88 | 1,339,327 |
| 04 Sep 25 |
3.95000 +0.70 |
4.00 | 3.27 | 3.27 | 4,490,404 |
| 03 Sep 25 |
3.25000 +0.15 |
3.30 | 3.05 | 3.10 | 1,621,181 |
| 02 Sep 25 |
3.10000 -0.05 |
3.19 | 3.03 | 3.15 | 473,174 |
| 01 Sep 25 |
3.15000 +0.00 |
3.25 | 3.05 | 3.15 | 349,102 |
| 29 Aug 25 |
3.15000 -0.10 |
3.30 | 3.11 | 3.25 | 2,062,059 |
| 28 Aug 25 |
3.25000 +0.00 |
3.26 | 3.18 | 3.20 | 287,047 |
| 27 Aug 25 |
3.25000 +0.00 |
3.28 | 3.20 | 3.25 | 1,720,581 |
| 26 Aug 25 |
3.25000 +0.20 |
3.25 | 3.08 | 3.08 | 1,299,449 |
| 22 Aug 25 |
3.05000 +0.05 |
3.08 | 2.96 | 3.00 | 1,703,033 |
| 21 Aug 25 |
3.00000 +0.00 |
3.10 | 2.90 | 3.00 | 616,679 |
| 20 Aug 25 |
3.00000 +0.00 |
3.10 | 2.93 | 3.00 | 527,210 |
| 19 Aug 25 |
3.00000 +0.00 |
3.10 | 2.90 | 3.00 | 1,171,147 |
| 18 Aug 25 |
3.00000 +0.00 |
3.10 | 2.90 | 3.00 | 131,563 |
| 15 Aug 25 |
3.00000 +0.05 |
3.04 | 2.84 | 2.95 | 751,593 |
| 14 Aug 25 |
2.95000 -0.05 |
3.10 | 2.90 | 3.00 | 1,263,610 |
| 13 Aug 25 |
3.00000 +0.00 |
3.07 | 2.90 | 3.00 | 444,962 |
| 12 Aug 25 |
3.00000 +0.10 |
3.08 | 2.80 | 2.90 | 1,759,409 |
| 11 Aug 25 |
2.90000 +0.35 |
2.90 | 2.50 | 2.55 | 2,160,370 |
| 08 Aug 25 |
2.55000 +0.00 |
2.60 | 2.50 | 2.55 | 1,979,785 |
| 07 Aug 25 |
2.55000 +0.00 |
2.60 | 2.51 | 2.55 | 370,769 |
| 06 Aug 25 |
2.55000 -0.05 |
2.67 | 2.50 | 2.60 | 522,611 |
| 05 Aug 25 |
2.60000 +0.00 |
2.70 | 2.54 | 2.60 | 513,183 |
| 04 Aug 25 |
2.60000 -0.10 |
2.76 | 2.50 | 2.70 | 1,989,191 |
| 01 Aug 25 |
2.70000 +0.05 |
2.80 | 2.62 | 2.65 | 316,256 |
| 31 Jul 25 |
2.65000 +0.00 |
2.70 | 2.62 | 2.65 | 211,734 |
| 30 Jul 25 |
2.65000 +0.00 |
2.70 | 2.64 | 2.65 | 572,015 |
| 29 Jul 25 |
2.65000 -0.15 |
2.80 | 2.61 | 2.75 | 684,485 |
| 28 Jul 25 |
2.80000 -0.10 |
2.95 | 2.65 | 2.90 | 691,536 |
| 25 Jul 25 |
2.90000 +0.05 |
3.00 | 2.70 | 2.85 | 755,617 |
| 24 Jul 25 |
2.85000 -0.25 |
3.07 | 2.63 | 3.07 | 3,826,700 |
| 23 Jul 25 |
3.10000 +0.00 |
3.20 | 3.00 | 3.10 | 362,591 |
| 22 Jul 25 |
3.10000 +0.00 |
3.20 | 3.00 | 3.10 | 168,593 |
| 21 Jul 25 |
3.10000 +0.02 |
3.18 | 3.00 | 3.10 | 519,950 |
| 18 Jul 25 |
3.08000 +0.08 |
3.20 | 3.00 | 3.05 | 1,397,794 |
| 17 Jul 25 |
3.00000 -0.15 |
3.20 | 3.00 | 3.15 | 2,072,957 |
| 16 Jul 25 |
3.15000 +0.00 |
3.20 | 3.10 | 3.15 | 1,523,726 |
| 15 Jul 25 |
3.15000 -0.05 |
3.20 | 3.10 | 3.15 | 278,121 |
| 14 Jul 25 |
3.20000 +0.00 |
3.27 | 3.15 | 3.15 | 1,180,470 |
| 11 Jul 25 |
3.20000 +0.05 |
3.31 | 3.10 | 3.15 | 1,166,989 |
| 10 Jul 25 |
3.15000 +0.00 |
3.19 | 3.11 | 3.15 | 436,283 |
| 09 Jul 25 |
3.15000 +0.00 |
3.20 | 3.14 | 3.15 | 655,341 |
| 08 Jul 25 |
3.15000 -0.10 |
3.30 | 3.13 | 3.25 | 601,837 |
| 07 Jul 25 |
3.25000 +0.00 |
3.40 | 3.10 | 3.25 | 2,611,512 |
| 04 Jul 25 |
3.25000 +0.00 |
3.40 | 3.16 | 3.25 | 1,007,179 |
| 03 Jul 25 |
3.25000 +0.00 |
3.29 | 3.12 | 3.25 | 378,429 |
| 02 Jul 25 |
3.25000 -0.05 |
3.28 | 3.14 | 3.28 | 1,172,928 |
| 01 Jul 25 |
3.30000 +0.00 |
3.40 | 3.21 | 3.30 | 1,424,126 |
| 30 Jun 25 |
3.30000 +0.00 |
3.40 | 3.21 | 3.30 | 1,645,270 |
| 27 Jun 25 |
3.30000 +0.10 |
3.38 | 3.23 | 3.30 | 990,510 |
| 26 Jun 25 |
3.20000 +0.00 |
3.64 | 3.20 | 3.20 | 4,096,208 |
| 25 Jun 25 |
3.20000 +0.30 |
3.28 | 2.81 | 2.90 | 2,630,544 |
| 24 Jun 25 |
2.90000 +0.25 |
3.00 | 2.69 | 2.69 | 2,903,416 |
| 23 Jun 25 |
2.65000 -0.65 |
3.38 | 2.50 | 3.30 | 3,156,488 |
| 20 Jun 25 |
3.30000 +0.00 |
3.40 | 3.28 | 3.30 | 165,015 |
| 19 Jun 25 |
3.30000 +0.00 |
3.38 | 3.27 | 3.30 | 246,279 |
| 18 Jun 25 |
3.30000 +0.00 |
3.39 | 3.27 | 3.30 | 749,875 |
| 17 Jun 25 |
3.30000 -0.15 |
3.48 | 3.24 | 3.45 | 599,304 |
| 16 Jun 25 |
3.45000 -0.05 |
3.50 | 3.40 | 3.45 | 131,184 |
| 13 Jun 25 |
3.50000 +0.05 |
3.50 | 3.30 | 3.45 | 1,000,539 |
| 12 Jun 25 |
3.45000 -0.15 |
3.70 | 3.41 | 3.60 | 1,523,023 |
| 11 Jun 25 |
3.60000 -0.10 |
3.80 | 3.55 | 3.65 | 1,300,653 |
| 10 Jun 25 |
3.70000 +0.20 |
3.80 | 3.44 | 3.50 | 2,497,418 |
| 09 Jun 25 |
3.50000 -0.10 |
3.70 | 3.46 | 3.60 | 633,894 |
| 06 Jun 25 |
3.60000 +0.10 |
3.70 | 3.40 | 3.50 | 1,683,139 |
| 05 Jun 25 |
3.50000 +0.25 |
3.60 | 3.21 | 3.25 | 1,674,761 |
| 04 Jun 25 |
3.25000 -0.15 |
3.50 | 3.16 | 3.40 | 1,415,580 |
| 03 Jun 25 |
3.40000 +0.20 |
3.64 | 3.20 | 3.20 | 3,824,688 |
| 02 Jun 25 |
3.20000 +0.00 |
3.30 | 3.10 | 3.20 | 1,112,515 |
| 30 May 25 |
3.20000 +0.05 |
3.27 | 3.00 | 3.15 | 2,863,638 |
| 29 May 25 |
3.15000 -0.60 |
3.80 | 3.03 | 3.60 | 4,243,995 |
| 28 May 25 |
3.75000 -0.10 |
4.10 | 3.40 | 3.85 | 13,229,043 |
| 27 May 25 |
3.85000 +1.40 |
4.72 | 2.40 | 2.50 | 27,117,240 |
| 23 May 25 |
2.45000 -0.10 |
2.65 | 2.40 | 2.55 | 1,621,761 |
| 22 May 25 |
2.55000 +0.05 |
2.70 | 2.41 | 2.55 | 429,764 |
| 21 May 25 |
2.50000 -0.10 |
2.70 | 2.40 | 2.60 | 1,664,623 |
| 20 May 25 |
2.60000 -0.25 |
2.84 | 2.45 | 2.70 | 3,694,034 |
| 19 May 25 |
2.85000 +0.00 |
2.89 | 2.81 | 2.85 | 686,685 |
| 16 May 25 |
2.85000 +0.00 |
2.89 | 2.85 | 2.85 | 50,281 |
| 15 May 25 |
2.85000 -0.05 |
2.90 | 2.72 | 2.80 | 681,338 |
| 14 May 25 |
2.90000 +0.05 |
2.90 | 2.78 | 2.85 | 615,663 |
| 13 May 25 |
2.85000 +0.00 |
2.85 | 2.80 | 2.85 | 651,459 |
| 12 May 25 |
2.85000 +0.05 |
2.90 | 2.72 | 2.80 | 2,227,975 |
| 09 May 25 |
2.80000 -0.15 |
2.98 | 2.65 | 2.95 | 3,154,351 |
| 08 May 25 |
2.95000 -0.05 |
3.11 | 2.90 | 3.00 | 340,415 |
| 07 May 25 |
3.00000 -0.03 |
3.11 | 2.90 | 3.03 | 103,946 |
| 06 May 25 |
3.02500 -0.02 |
3.11 | 2.90 | 3.05 | 896,721 |
| 02 May 25 |
3.05000 -0.20 |
3.27 | 3.00 | 3.25 | 1,632,996 |
| 01 May 25 |
3.25000 -0.05 |
3.40 | 3.10 | 3.30 | 305,776 |
| 30 Apr 25 |
3.30000 -0.10 |
3.45 | 3.22 | 3.35 | 1,206,957 |
| 29 Apr 25 |
3.40000 +0.10 |
3.47 | 3.22 | 3.30 | 334,429 |
| 28 Apr 25 |
3.30000 +0.40 |
3.40 | 2.62 | 2.75 | 2,406,534 |
| 25 Apr 25 |
2.90000 +0.15 |
2.90 | 2.54 | 2.70 | 4,762,820 |
| 24 Apr 25 |
2.75000 +0.01 |
2.81 | 2.50 | 2.70 | 520,087 |
| 23 Apr 25 |
2.74000 +0.04 |
2.97 | 2.50 | 2.70 | 1,843,010 |
| 22 Apr 25 |
2.70000 +0.00 |
2.90 | 2.54 | 2.70 | 550,568 |
| 17 Apr 25 |
2.70000 +0.00 |
2.75 | 2.53 | 2.70 | 463,625 |
| 16 Apr 25 |
2.70000 +0.05 |
2.75 | 2.51 | 2.70 | 228,575 |
| 15 Apr 25 |
2.65000 -0.05 |
2.82 | 2.56 | 2.70 | 501,443 |
| 14 Apr 25 |
2.70000 +0.00 |
2.90 | 2.54 | 2.70 | 284,508 |
| 11 Apr 25 |
2.70000 +0.00 |
2.76 | 2.54 | 2.70 | 25,218 |
| 10 Apr 25 |
2.70000 +0.00 |
2.79 | 2.59 | 2.70 | 279,654 |
| 09 Apr 25 |
2.70000 -0.05 |
2.80 | 2.25 | 2.70 | 475,655 |
| 08 Apr 25 |
2.75000 +0.35 |
2.75 | 2.31 | 2.40 | 2,085,372 |
| 07 Apr 25 |
2.40000 -0.05 |
2.50 | 2.25 | 2.45 | 492,839 |
| 04 Apr 25 |
2.45000 -0.02 |
2.56 | 2.40 | 2.55 | 446,742 |
| 03 Apr 25 |
2.47000 -0.28 |
2.75 | 2.47 | 2.75 | 553,798 |
| 02 Apr 25 |
2.75000 +0.00 |
2.75 | 2.70 | 2.75 | 60,659 |
| 01 Apr 25 |
2.75000 +0.00 |
2.78 | 2.71 | 2.75 | 195,943 |
| 31 Mar 25 |
2.75000 +0.00 |
2.79 | 2.70 | 2.75 | 680,335 |
| 28 Mar 25 |
2.75000 +0.00 |
2.79 | 2.71 | 2.75 | 829,678 |
| 27 Mar 25 |
2.75000 +0.00 |
2.75 | 2.75 | 2.75 | 430,458 |
| 26 Mar 25 |
2.75000 +0.00 |
2.75 | 2.75 | 2.75 | 1,390,182 |
| 25 Mar 25 |
2.75000 -0.10 |
2.75 | 2.75 | 2.75 | 1,444,865 |
| 24 Mar 25 |
2.85000 +0.00 |
2.85 | 2.85 | 2.85 | 531,781 |
| 21 Mar 25 |
2.85000 +0.00 |
2.85 | 2.80 | 2.85 | 1,038,862 |
| 20 Mar 25 |
2.85000 +0.00 |
2.90 | 2.85 | 2.85 | 1,181,175 |
| 19 Mar 25 |
2.85000 -0.15 |
3.10 | 2.80 | 3.00 | 356,950 |
| 18 Mar 25 |
3.00000 +0.15 |
3.10 | 2.80 | 2.85 | 1,587,217 |
| 17 Mar 25 |
2.85000 +0.00 |
2.90 | 2.80 | 2.85 | 136,685 |
| 14 Mar 25 |
2.85000 +0.10 |
2.85 | 2.85 | 2.85 | 1,350,092 |
| 13 Mar 25 |
2.75000 +0.00 |
2.75 | 2.75 | 2.75 | 963,733 |
| 12 Mar 25 |
2.75000 +0.00 |
2.75 | 2.75 | 2.75 | 976,210 |
| 11 Mar 25 |
2.75000 -0.15 |
3.00 | 2.70 | 2.90 | 1,753,172 |
| 10 Mar 25 |
2.90000 -0.20 |
3.14 | 2.80 | 3.10 | 825,965 |
| 07 Mar 25 |
3.10000 +0.00 |
3.18 | 2.90 | 3.10 | 987,836 |
| 06 Mar 25 |
3.10000 +0.00 |
3.20 | 3.00 | 3.10 | 246,544 |
| 05 Mar 25 |
3.10000 -0.14 |
3.30 | 3.00 | 3.15 | 1,158,705 |
| 04 Mar 25 |
3.24000 -0.11 |
3.38 | 3.03 | 3.35 | 775,171 |
| 03 Mar 25 |
3.35000 -0.10 |
3.48 | 3.30 | 3.45 | 1,192,165 |
| 28 Feb 25 |
3.45000 -0.10 |
3.58 | 3.42 | 3.55 | 1,210,984 |
| 27 Feb 25 |
3.55000 -0.23 |
3.90 | 3.51 | 3.80 | 1,930,281 |
| 26 Feb 25 |
3.78000 +0.08 |
3.91 | 3.70 | 3.85 | 840,734 |
| 25 Feb 25 |
3.70000 -0.17 |
4.08 | 3.70 | 3.85 | 689,433 |
| 24 Feb 25 |
3.87000 -0.13 |
4.10 | 3.83 | 4.00 | 3,082,243 |
| 21 Feb 25 |
4.00000 -0.80 |
4.50 | 3.73 | 4.40 | 7,943,416 |
| 20 Feb 25 |
4.80000 -0.05 |
4.88 | 4.70 | 4.85 | 327,044 |
| 19 Feb 25 |
4.85000 -0.05 |
4.92 | 4.73 | 4.90 | 323,493 |
| 18 Feb 25 |
4.90000 +0.00 |
4.97 | 4.80 | 4.90 | 199,273 |
| 17 Feb 25 |
4.90000 +0.00 |
4.98 | 4.83 | 4.90 | 268,405 |
| 14 Feb 25 |
4.90000 +0.00 |
5.00 | 4.82 | 4.90 | 430,274 |
| 13 Feb 25 |
4.90000 -0.15 |
5.10 | 4.80 | 5.05 | 671,935 |
| 12 Feb 25 |
5.05000 -0.05 |
5.20 | 5.00 | 5.10 | 1,513,457 |
| 11 Feb 25 |
5.10000 +0.00 |
5.19 | 5.08 | 5.10 | 359,826 |
| 10 Feb 25 |
5.10000 -0.05 |
5.20 | 5.00 | 5.15 | 371,805 |
| 07 Feb 25 |
5.15000 +0.00 |
5.20 | 5.14 | 5.15 | 1,043,571 |
| 06 Feb 25 |
5.15000 +0.00 |
5.20 | 5.00 | 5.15 | 199,343 |
| 05 Feb 25 |
5.15000 +0.05 |
5.16 | 5.00 | 5.10 | 330,927 |
| 04 Feb 25 |
5.10000 +0.00 |
5.40 | 5.09 | 5.10 | 391,494 |
| 03 Feb 25 |
5.10000 +0.00 |
5.20 | 5.08 | 5.10 | 311,468 |
| 31 Jan 25 |
5.10000 +0.00 |
5.20 | 5.04 | 5.10 | 403,123 |
| 30 Jan 25 |
5.10000 -0.10 |
5.31 | 5.04 | 5.30 | 1,112,280 |
| 29 Jan 25 |
5.20000 -0.20 |
5.50 | 5.20 | 5.35 | 912,874 |
| 28 Jan 25 |
5.40000 -0.15 |
5.60 | 5.40 | 5.45 | 1,420,733 |
| 27 Jan 25 |
5.55000 +0.20 |
5.70 | 5.27 | 5.35 | 2,401,525 |
| 24 Jan 25 |
5.35000 +0.65 |
5.50 | 4.80 | 4.85 | 3,387,808 |
| 23 Jan 25 |
4.70000 +0.00 |
5.00 | 4.60 | 4.70 | 852,209 |
| 22 Jan 25 |
4.70000 +0.05 |
4.80 | 4.60 | 4.65 | 393,320 |
| 21 Jan 25 |
4.65000 +0.00 |
4.70 | 4.60 | 4.65 | 1,027,853 |
| 20 Jan 25 |
4.65000 +0.00 |
4.70 | 4.60 | 4.65 | 782,245 |
| 17 Jan 25 |
4.65000 +0.05 |
4.77 | 4.47 | 4.50 | 1,023,860 |
| 16 Jan 25 |
4.60000 -0.20 |
4.70 | 4.41 | 4.70 | 3,336,766 |
| 15 Jan 25 |
4.80000 -0.20 |
5.30 | 4.62 | 5.00 | 3,361,429 |
| 14 Jan 25 |
5.00000 +0.09 |
5.10 | 4.60 | 4.75 | 631,869 |
| 13 Jan 25 |
4.91000 -0.24 |
5.65 | 4.50 | 5.25 | 3,774,023 |
| 10 Jan 25 |
5.15000 -0.45 |
5.80 | 5.07 | 5.60 | 3,857,536 |
| 09 Jan 25 |
5.60000 +0.84 |
5.77 | 4.85 | 4.85 | 5,680,391 |
| 08 Jan 25 |
4.76000 +0.26 |
4.90 | 4.46 | 4.50 | 5,890,352 |
| 07 Jan 25 |
4.50000 +0.60 |
5.00 | 3.83 | 4.05 | 12,183,656 |
| 06 Jan 25 |
3.90000 -0.30 |
4.30 | 3.55 | 4.20 | 11,528,610 |
| 03 Jan 25 |
4.20000 -0.07 |
4.50 | 4.10 | 4.15 | 6,656,095 |
| 02 Jan 25 |
4.27000 -2.83 |
7.50 | 4.10 | 7.25 | 28,516,940 |
| 31 Dec 24 |
7.10000 -0.05 |
7.30 | 7.01 | 7.15 | 392,788 |
| 30 Dec 24 |
7.15000 -0.05 |
7.30 | 7.00 | 7.15 | 508,468 |
| 27 Dec 24 |
7.20000 +0.05 |
7.30 | 7.00 | 7.15 | 194,025 |
| 24 Dec 24 |
7.15000 +0.00 |
7.30 | 7.11 | 7.15 | 598,451 |
| 23 Dec 24 |
7.15000 +0.00 |
7.30 | 7.00 | 7.15 | 364,168 |
| 20 Dec 24 |
7.15000 -0.05 |
7.30 | 7.02 | 7.20 | 163,450 |
| 19 Dec 24 |
7.20000 +0.02 |
7.26 | 7.10 | 7.20 | 528,471 |
| 18 Dec 24 |
7.18000 -0.17 |
7.60 | 7.10 | 7.35 | 368,960 |
| 17 Dec 24 |
7.35000 +0.00 |
7.60 | 7.10 | 7.35 | 190,131 |
| 16 Dec 24 |
7.35000 +0.15 |
7.57 | 7.10 | 7.35 | 325,417 |
| 13 Dec 24 |
7.20000 -0.15 |
7.60 | 7.20 | 7.35 | 1,471,250 |
| 12 Dec 24 |
7.35000 +0.21 |
7.59 | 7.10 | 7.35 | 1,152,784 |
| 11 Dec 24 |
7.14000 -0.06 |
7.38 | 6.96 | 7.20 | 437,439 |
| 10 Dec 24 |
7.20000 +0.00 |
7.30 | 7.10 | 7.20 | 638,747 |
| 09 Dec 24 |
7.20000 +0.10 |
7.30 | 7.10 | 7.25 | 681,911 |
| 06 Dec 24 |
7.10000 +0.00 |
7.20 | 7.00 | 7.10 | 830,655 |
| 05 Dec 24 |
7.10000 +0.00 |
7.20 | 7.01 | 7.15 | 1,164,377 |
| 04 Dec 24 |
7.10000 -0.25 |
7.36 | 7.00 | 7.35 | 539,585 |
| 03 Dec 24 |
7.35000 +0.00 |
7.50 | 7.20 | 7.35 | 241,301 |
| 02 Dec 24 |
7.35000 +0.00 |
7.50 | 7.20 | 7.35 | 669,448 |
| 29 Nov 24 |
7.35000 +0.00 |
7.50 | 7.20 | 7.35 | 424,685 |
| 28 Nov 24 |
7.35000 +0.21 |
7.47 | 7.10 | 7.15 | 1,042,532 |
| 27 Nov 24 |
7.14000 -0.11 |
7.20 | 7.00 | 7.20 | 487,070 |
| 26 Nov 24 |
7.25000 -0.40 |
7.80 | 7.00 | 7.65 | 2,852,975 |
| 25 Nov 24 |
7.65000 -0.10 |
7.80 | 7.60 | 7.75 | 672,244 |
| 22 Nov 24 |
7.75000 +0.15 |
7.78 | 7.52 | 7.70 | 1,244,478 |
| 21 Nov 24 |
7.60000 +0.00 |
7.80 | 7.60 | 7.70 | 970,070 |
| 20 Nov 24 |
7.60000 -0.30 |
8.44 | 7.60 | 8.25 | 1,580,402 |
| 19 Nov 24 |
7.90000 -0.20 |
8.26 | 7.80 | 8.10 | 210,694 |
| 18 Nov 24 |
8.10000 -0.20 |
8.50 | 7.90 | 8.30 | 906,303 |
| 15 Nov 24 |
8.30000 +0.00 |
8.50 | 8.10 | 8.30 | 714,426 |
| 14 Nov 24 |
8.30000 +0.25 |
8.50 | 7.90 | 8.05 | 1,090,335 |
| 13 Nov 24 |
8.05000 -0.35 |
8.49 | 7.60 | 8.40 | 3,576,552 |
| 12 Nov 24 |
8.40000 -0.35 |
8.75 | 8.26 | 8.75 | 383,417 |
| 11 Nov 24 |
8.75000 -0.07 |
9.00 | 8.60 | 8.90 | 415,983 |
| 08 Nov 24 |
8.82000 -0.28 |
9.03 | 8.80 | 9.00 | 434,702 |
| 07 Nov 24 |
9.10000 +0.10 |
9.20 | 8.80 | 9.00 | 532,787 |
| 06 Nov 24 |
9.00000 -0.05 |
9.20 | 8.80 | 9.00 | 502,240 |
| 05 Nov 24 |
9.05000 +0.25 |
9.20 | 8.74 | 8.74 | 1,378,286 |
| 04 Nov 24 |
8.80000 +0.50 |
9.00 | 8.10 | 8.30 | 1,366,717 |
| 01 Nov 24 |
8.30000 +0.30 |
8.30 | 8.30 | 8.30 | 399,043 |
| 31 Oct 24 |
8.00000 +0.20 |
8.00 | 8.00 | 8.00 | 564,650 |
| 30 Oct 24 |
7.80000 +0.10 |
8.10 | 7.72 | 7.72 | 382,815 |
| 29 Oct 24 |
7.70000 -0.20 |
7.70 | 7.70 | 7.70 | 582,288 |
| 28 Oct 24 |
7.90000 -0.20 |
8.19 | 7.80 | 8.10 | 1,080,946 |
| 25 Oct 24 |
8.10000 +0.10 |
8.21 | 7.90 | 8.05 | 1,138,602 |
| 24 Oct 24 |
8.00000 +0.10 |
8.20 | 7.80 | 7.90 | 638,291 |
| 23 Oct 24 |
7.90000 -0.10 |
8.00 | 7.80 | 7.90 | 1,391,712 |
| 22 Oct 24 |
8.00000 -0.25 |
8.39 | 7.93 | 8.25 | 1,463,499 |
| 21 Oct 24 |
8.25000 -0.05 |
8.40 | 8.13 | 8.30 | 848,387 |
| 18 Oct 24 |
8.30000 +0.05 |
8.40 | 8.13 | 8.25 | 1,269,625 |
| 17 Oct 24 |
8.25000 +0.25 |
8.50 | 7.80 | 7.95 | 2,979,990 |
| 16 Oct 24 |
8.00000 +0.40 |
8.07 | 7.45 | 7.45 | 3,096,071 |
| 15 Oct 24 |
7.60000 -0.10 |
7.80 | 7.05 | 7.75 | 2,206,938 |
| 14 Oct 24 |
7.70000 -0.30 |
8.00 | 7.70 | 7.90 | 1,981,541 |
| 11 Oct 24 |
8.00000 +0.60 |
8.24 | 7.30 | 7.40 | 4,728,563 |
| 10 Oct 24 |
7.40000 -0.35 |
7.57 | 7.10 | 7.55 | 3,389,015 |
| 09 Oct 24 |
7.75000 -0.55 |
8.20 | 7.37 | 8.20 | 2,452,595 |
| 08 Oct 24 |
8.30000 -0.35 |
8.80 | 8.05 | 8.65 | 1,781,206 |
| 07 Oct 24 |
8.65000 +0.00 |
8.80 | 8.22 | 8.65 | 211,527 |
| 04 Oct 24 |
8.65000 +0.00 |
8.80 | 8.50 | 8.65 | 542,986 |
| 03 Oct 24 |
8.65000 -0.45 |
9.20 | 8.40 | 9.10 | 1,526,670 |
| 02 Oct 24 |
9.10000 -0.50 |
9.60 | 9.00 | 9.30 | 1,520,682 |
| 01 Oct 24 |
9.60000 +0.05 |
9.60 | 9.38 | 9.55 | 247,857 |
| 30 Sep 24 |
9.55000 -0.05 |
9.60 | 9.50 | 9.55 | 550,805 |
| 27 Sep 24 |
9.60000 +0.00 |
9.68 | 9.50 | 9.60 | 721,837 |
| 26 Sep 24 |
9.60000 -0.15 |
10.00 | 9.50 | 9.75 | 696,257 |
| 25 Sep 24 |
9.75000 +0.15 |
9.91 | 9.50 | 9.60 | 2,534,387 |
| 24 Sep 24 |
9.60000 +0.05 |
9.80 | 9.40 | 9.55 | 628,098 |
| 23 Sep 24 |
9.55000 -0.20 |
10.00 | 9.52 | 9.75 | 1,120,907 |
| 20 Sep 24 |
9.75000 +0.05 |
10.00 | 9.51 | 9.65 | 538,893 |
| 19 Sep 24 |
9.70000 -0.40 |
10.20 | 9.50 | 10.10 | 3,365,726 |
| 18 Sep 24 |
10.10000 +0.30 |
10.50 | 9.65 | 10.43 | 1,692,001 |
| 17 Sep 24 |
9.80000 -0.90 |
10.88 | 9.80 | 10.70 | 419,901 |
| 16 Sep 24 |
10.70000 +0.10 |
10.90 | 10.50 | 10.60 | 893,527 |
| 13 Sep 24 |
10.60000 -0.30 |
10.98 | 10.50 | 10.75 | 445,019 |
| 12 Sep 24 |
10.90000 +0.10 |
11.20 | 10.72 | 10.80 | 1,066,207 |
| 11 Sep 24 |
10.80000 -0.30 |
11.14 | 10.51 | 11.10 | 1,273,024 |
| 10 Sep 24 |
11.10000 -0.15 |
11.50 | 11.00 | 11.25 | 139,768 |
| 09 Sep 24 |
11.25000 +0.00 |
11.46 | 11.00 | 11.25 | 346,254 |
| 06 Sep 24 |
11.25000 +0.10 |
11.50 | 11.00 | 11.15 | 690,252 |
| 05 Sep 24 |
11.15000 -0.55 |
12.00 | 11.00 | 11.70 | 542,264 |
| 04 Sep 24 |
11.70000 -0.10 |
12.00 | 11.50 | 11.75 | 402,305 |
| 03 Sep 24 |
11.80000 -0.35 |
12.28 | 11.61 | 12.15 | 525,429 |
| 02 Sep 24 |
12.15000 +0.00 |
12.29 | 12.00 | 12.15 | 149,154 |
| 30 Aug 24 |
12.15000 +0.00 |
12.30 | 12.00 | 12.15 | 452,697 |
| 29 Aug 24 |
12.15000 +0.00 |
12.30 | 12.00 | 12.15 | 390,695 |
| 28 Aug 24 |
12.15000 -0.15 |
12.35 | 12.00 | 12.35 | 588,050 |
| 27 Aug 24 |
12.30000 -0.20 |
13.00 | 12.25 | 12.65 | 573,614 |
| 23 Aug 24 |
12.50000 -0.15 |
12.97 | 12.30 | 12.65 | 174,352 |
| 22 Aug 24 |
12.65000 -0.10 |
12.98 | 12.31 | 12.75 | 759,302 |
| 21 Aug 24 |
12.75000 +0.00 |
13.00 | 12.50 | 12.75 | 338,401 |
| 20 Aug 24 |
12.75000 -0.25 |
13.00 | 12.51 | 12.75 | 410,834 |
| 19 Aug 24 |
13.00000 +0.20 |
13.20 | 12.64 | 12.80 | 1,046,451 |
| 16 Aug 24 |
12.80000 +0.45 |
13.00 | 12.40 | 12.40 | 1,037,086 |
| 15 Aug 24 |
12.35000 +0.00 |
12.50 | 12.25 | 12.35 | 295,969 |
| 14 Aug 24 |
12.35000 +0.20 |
12.45 | 12.00 | 12.15 | 1,652,378 |
| 13 Aug 24 |
12.15000 +0.40 |
12.20 | 11.60 | 11.75 | 1,166,281 |
| 12 Aug 24 |
11.75000 +0.05 |
12.16 | 11.50 | 11.85 | 1,224,895 |
| 09 Aug 24 |
11.70000 +0.00 |
11.90 | 11.63 | 11.70 | 379,564 |
| 08 Aug 24 |
11.70000 -0.20 |
12.18 | 11.63 | 11.90 | 608,531 |
| 07 Aug 24 |
11.90000 +0.55 |
12.20 | 11.36 | 11.36 | 2,136,627 |
| 06 Aug 24 |
11.35000 +0.20 |
11.50 | 11.00 | 11.15 | 957,184 |
| 05 Aug 24 |
11.15000 -0.80 |
11.98 | 10.82 | 11.85 | 1,295,570 |
| 02 Aug 24 |
11.95000 +0.20 |
12.10 | 11.65 | 11.75 | 1,845,264 |
| 01 Aug 24 |
11.75000 -0.60 |
12.31 | 11.25 | 12.31 | 4,681,709 |
| 31 Jul 24 |
12.35000 -0.25 |
12.70 | 12.25 | 12.60 | 594,498 |
| 30 Jul 24 |
12.60000 +0.20 |
12.80 | 12.25 | 12.40 | 969,316 |
| 29 Jul 24 |
12.40000 -0.20 |
12.79 | 12.30 | 12.60 | 1,226,120 |
| 26 Jul 24 |
12.60000 -0.05 |
12.80 | 12.15 | 12.65 | 2,940,718 |
| 25 Jul 24 |
12.65000 -0.40 |
13.00 | 12.54 | 13.00 | 825,451 |
| 24 Jul 24 |
13.05000 +0.45 |
13.20 | 12.56 | 12.60 | 2,761,520 |
| 23 Jul 24 |
12.60000 +0.00 |
12.97 | 12.60 | 12.80 | 911,608 |
| 22 Jul 24 |
12.60000 -0.30 |
13.00 | 12.50 | 12.90 | 1,002,059 |
| 19 Jul 24 |
12.90000 -0.25 |
13.28 | 12.83 | 13.15 | 1,065,297 |
| 18 Jul 24 |
13.15000 -0.05 |
13.30 | 13.06 | 13.20 | 645,958 |
| 17 Jul 24 |
13.20000 +0.10 |
13.40 | 13.00 | 13.20 | 1,977,568 |
| 16 Jul 24 |
13.10000 -0.35 |
13.50 | 13.00 | 13.45 | 1,728,701 |
| 15 Jul 24 |
13.45000 -0.10 |
13.60 | 13.20 | 13.55 | 1,419,906 |
| 12 Jul 24 |
13.55000 +0.00 |
13.60 | 13.45 | 13.55 | 693,638 |
| 11 Jul 24 |
13.55000 +0.00 |
13.80 | 13.55 | 13.60 | 1,622,800 |
| 10 Jul 24 |
13.55000 -0.25 |
14.00 | 13.50 | 13.80 | 4,378,716 |
| 09 Jul 24 |
13.80000 +0.00 |
14.04 | 13.65 | 13.80 | 2,961,266 |
| 08 Jul 24 |
13.80000 +0.00 |
14.00 | 13.60 | 13.80 | 1,747,214 |
| 05 Jul 24 |
13.80000 +0.50 |
13.80 | 13.10 | 13.30 | 1,169,257 |
| 04 Jul 24 |
13.30000 +0.00 |
13.80 | 13.20 | 13.25 | 1,700,013 |
| 03 Jul 24 |
13.30000 +0.35 |
13.40 | 12.70 | 12.95 | 574,616 |
| 02 Jul 24 |
12.95000 +0.00 |
13.20 | 12.91 | 12.95 | 338,120 |
| 01 Jul 24 |
12.95000 -0.05 |
13.20 | 12.72 | 13.00 | 763,422 |
| 28 Jun 24 |
13.00000 -0.05 |
13.40 | 12.80 | 13.15 | 1,076,119 |
| 27 Jun 24 |
13.05000 +0.30 |
13.20 | 12.60 | 12.75 | 549,159 |
| 26 Jun 24 |
12.75000 +0.05 |
13.00 | 12.40 | 12.70 | 1,078,613 |
| 25 Jun 24 |
12.70000 -0.05 |
13.00 | 12.35 | 12.75 | 1,601,289 |
| 24 Jun 24 |
12.75000 +0.60 |
12.98 | 12.10 | 12.20 | 1,609,326 |
| 21 Jun 24 |
12.15000 -0.20 |
12.34 | 12.02 | 12.34 | 1,519,328 |
| 20 Jun 24 |
12.35000 -0.40 |
12.86 | 12.01 | 12.75 | 1,307,825 |
| 19 Jun 24 |
12.75000 -0.25 |
13.50 | 12.32 | 13.40 | 2,401,797 |
| 18 Jun 24 |
13.00000 -0.60 |
13.70 | 13.00 | 13.60 | 314,296 |
| 17 Jun 24 |
13.60000 -0.30 |
14.00 | 13.50 | 13.90 | 321,005 |
| 14 Jun 24 |
13.90000 +0.25 |
14.29 | 13.50 | 13.65 | 622,248 |
| 13 Jun 24 |
13.65000 -0.30 |
14.10 | 13.50 | 13.95 | 585,056 |
| 12 Jun 24 |
13.95000 +0.05 |
14.30 | 13.80 | 13.90 | 2,207,017 |
| 11 Jun 24 |
13.90000 +0.35 |
14.00 | 13.43 | 13.55 | 1,577,289 |
| 10 Jun 24 |
13.55000 -0.20 |
14.00 | 13.30 | 13.75 | 1,724,211 |
| 07 Jun 24 |
13.75000 +0.70 |
14.00 | 13.00 | 13.05 | 1,779,753 |
| 06 Jun 24 |
13.05000 -0.40 |
13.60 | 13.00 | 13.45 | 1,588,758 |
| 05 Jun 24 |
13.45000 -0.15 |
13.69 | 13.23 | 13.60 | 556,662 |
| 04 Jun 24 |
13.60000 -0.65 |
14.25 | 13.50 | 14.25 | 905,382 |
| 03 Jun 24 |
14.25000 +0.55 |
14.38 | 13.64 | 13.70 | 858,984 |
| 31 May 24 |
13.70000 +0.60 |
13.90 | 13.06 | 13.10 | 944,114 |
| 30 May 24 |
13.10000 -0.10 |
13.30 | 12.90 | 13.10 | 417,325 |
| 29 May 24 |
13.20000 +0.05 |
13.30 | 13.00 | 13.15 | 579,634 |
| 28 May 24 |
13.15000 +0.05 |
13.30 | 13.02 | 13.10 | 1,213,267 |
| 24 May 24 |
13.10000 -0.10 |
13.30 | 12.91 | 13.20 | 960,883 |
| 23 May 24 |
13.20000 +0.00 |
13.50 | 13.14 | 13.25 | 1,293,121 |
| 22 May 24 |
13.20000 +0.70 |
13.35 | 12.30 | 12.50 | 3,853,135 |
| 21 May 24 |
12.50000 +0.20 |
12.70 | 12.24 | 12.30 | 1,219,042 |
| 20 May 24 |
12.30000 -0.50 |
12.80 | 12.24 | 12.80 | 1,629,172 |
| 17 May 24 |
12.80000 +0.00 |
13.00 | 12.60 | 12.60 | 868,761 |
| 16 May 24 |
12.80000 -0.35 |
13.20 | 12.40 | 13.15 | 1,958,361 |
| 15 May 24 |
13.15000 -0.40 |
13.70 | 13.03 | 13.55 | 674,807 |
| 14 May 24 |
13.55000 +0.00 |
13.70 | 13.40 | 13.55 | 435,098 |
| 13 May 24 |
13.55000 -0.20 |
13.90 | 13.30 | 13.75 | 2,011,597 |
| 10 May 24 |
13.75000 +0.15 |
13.95 | 13.55 | 13.60 | 2,021,252 |
| 09 May 24 |
13.60000 -0.45 |
14.17 | 13.00 | 14.05 | 2,390,640 |
| 08 May 24 |
14.05000 -0.85 |
14.98 | 13.80 | 14.85 | 3,695,588 |
| 07 May 24 |
14.90000 +1.55 |
15.77 | 13.20 | 13.35 | 11,445,495 |
| 03 May 24 |
13.35000 +0.60 |
13.80 | 12.59 | 12.75 | 4,926,613 |
| 02 May 24 |
12.75000 -0.05 |
12.94 | 12.50 | 12.80 | 1,743,937 |
| 01 May 24 |
12.80000 +0.75 |
13.24 | 12.35 | 13.10 | 4,617,662 |
| 30 Apr 24 |
12.05000 +0.85 |
12.19 | 11.15 | 11.55 | 6,080,318 |
| 29 Apr 24 |
11.20000 -0.60 |
11.60 | 11.10 | 11.45 | 2,603,446 |
| 26 Apr 24 |
11.80000 +0.20 |
11.80 | 11.30 | 11.65 | 1,118,504 |
| 25 Apr 24 |
11.60000 +0.10 |
12.00 | 11.19 | 11.50 | 4,369,986 |
| 24 Apr 24 |
11.50000 +0.95 |
11.94 | 10.43 | 10.55 | 4,382,585 |
| 23 Apr 24 |
10.55000 +0.35 |
10.64 | 10.10 | 10.20 | 1,139,651 |
| 22 Apr 24 |
10.20000 -0.40 |
10.70 | 10.15 | 10.60 | 2,013,136 |
| 19 Apr 24 |
10.60000 +0.25 |
10.88 | 10.25 | 10.35 | 1,367,340 |
| 18 Apr 24 |
10.35000 +0.40 |
10.50 | 9.80 | 9.95 | 1,926,553 |
| 17 Apr 24 |
9.95000 +0.10 |
10.10 | 9.70 | 9.85 | 400,753 |
| 16 Apr 24 |
9.85000 -0.10 |
10.00 | 9.71 | 9.95 | 696,962 |
| 15 Apr 24 |
9.95000 +0.15 |
10.20 | 9.68 | 9.80 | 1,073,475 |
| 12 Apr 24 |
9.80000 -0.05 |
10.00 | 9.65 | 9.85 | 1,545,835 |
| 11 Apr 24 |
9.85000 +0.05 |
10.18 | 9.80 | 10.00 | 585,944 |
| 10 Apr 24 |
9.80000 -0.10 |
10.18 | 9.80 | 10.00 | 894,333 |
| 09 Apr 24 |
9.90000 -0.20 |
10.19 | 9.86 | 10.10 | 948,905 |
| 08 Apr 24 |
10.10000 +0.10 |
10.22 | 9.90 | 10.15 | 1,982,891 |
| 05 Apr 24 |
10.00000 -0.40 |
10.36 | 10.00 | 10.36 | 507,170 |
| 04 Apr 24 |
10.40000 +0.00 |
10.80 | 10.30 | 10.40 | 2,054,737 |
| 03 Apr 24 |
10.40000 +0.20 |
10.50 | 10.00 | 10.15 | 3,352,121 |
| 02 Apr 24 |
10.20000 +0.35 |
10.29 | 9.70 | 9.85 | 1,893,785 |
| 28 Mar 24 |
9.85000 +0.20 |
10.00 | 9.50 | 9.65 | 1,319,505 |
| 27 Mar 24 |
9.65000 -0.15 |
9.83 | 9.57 | 9.70 | 515,069 |
| 26 Mar 24 |
9.80000 +0.55 |
9.90 | 9.21 | 9.25 | 1,839,932 |
| 25 Mar 24 |
9.25000 -0.15 |
9.50 | 9.20 | 9.40 | 925,379 |
| 22 Mar 24 |
9.40000 -0.10 |
9.90 | 9.31 | 9.50 | 1,659,619 |
| 21 Mar 24 |
9.50000 -0.05 |
9.70 | 9.40 | 9.55 | 617,826 |
| 20 Mar 24 |
9.55000 -0.15 |
10.35 | 9.00 | 10.15 | 3,934,982 |
| 19 Mar 24 |
9.70000 -0.20 |
10.05 | 9.55 | 9.90 | 1,002,981 |
| 18 Mar 24 |
9.90000 +0.10 |
10.00 | 9.70 | 9.85 | 1,353,185 |
| 15 Mar 24 |
9.80000 -0.10 |
9.90 | 9.61 | 9.90 | 1,964,567 |
| 14 Mar 24 |
9.90000 +0.50 |
10.00 | 9.25 | 9.40 | 1,769,442 |
| 13 Mar 24 |
9.40000 -0.20 |
9.80 | 9.16 | 9.65 | 2,102,321 |
| 12 Mar 24 |
9.60000 -0.05 |
9.80 | 9.52 | 9.65 | 862,750 |
| 11 Mar 24 |
9.65000 +0.25 |
9.80 | 9.32 | 9.40 | 670,494 |
| 08 Mar 24 |
9.40000 +0.25 |
9.50 | 9.11 | 9.15 | 741,030 |
| 07 Mar 24 |
9.15000 +0.30 |
9.30 | 8.74 | 8.85 | 2,042,577 |
| 06 Mar 24 |
8.85000 -0.30 |
8.85 | 8.85 | 8.85 | 3,632,960 |
| 05 Mar 24 |
9.15000 -0.15 |
9.33 | 9.10 | 9.30 | 495,631 |
| 04 Mar 24 |
9.30000 +0.10 |
9.50 | 9.10 | 9.30 | 728,404 |
| 01 Mar 24 |
9.20000 -0.20 |
9.50 | 9.05 | 9.40 | 1,012,794 |
| 29 Feb 24 |
9.40000 +0.00 |
9.50 | 9.10 | 9.30 | 1,439,515 |
| 28 Feb 24 |
9.40000 -0.50 |
9.90 | 9.10 | 9.90 | 2,652,728 |
| 27 Feb 24 |
9.90000 -0.35 |
10.20 | 9.80 | 10.20 | 985,346 |
| 26 Feb 24 |
10.25000 -0.10 |
10.70 | 10.15 | 10.35 | 916,353 |
| 23 Feb 24 |
10.35000 +0.00 |
10.49 | 10.00 | 10.35 | 1,308,190 |
| 22 Feb 24 |
10.35000 -0.55 |
11.29 | 10.00 | 10.90 | 4,865,276 |
| 21 Feb 24 |
10.90000 +0.00 |
11.10 | 10.20 | 10.90 | 1,783,610 |
| 20 Feb 24 |
10.90000 -0.60 |
11.55 | 10.53 | 11.55 | 2,559,513 |
| 19 Feb 24 |
11.50000 +0.10 |
12.00 | 11.05 | 11.25 | 6,487,374 |
| 16 Feb 24 |
11.40000 +1.30 |
11.67 | 10.20 | 10.25 | 5,030,967 |
| 15 Feb 24 |
10.10000 +0.40 |
10.70 | 10.00 | 10.00 | 7,399,447 |
| 14 Feb 24 |
9.70000 +0.45 |
9.99 | 9.02 | 9.25 | 4,153,650 |
| 13 Feb 24 |
9.25000 -0.10 |
9.60 | 9.11 | 9.35 | 1,131,191 |
| 12 Feb 24 |
9.35000 +0.00 |
9.80 | 9.28 | 9.55 | 2,238,713 |
| 09 Feb 24 |
9.35000 +0.20 |
9.50 | 9.03 | 9.15 | 1,040,120 |
| 08 Feb 24 |
9.15000 +0.15 |
9.46 | 8.93 | 9.00 | 1,080,343 |
| 07 Feb 24 |
9.00000 +0.00 |
9.50 | 8.83 | 9.25 | 1,901,997 |
| 06 Feb 24 |
9.00000 +0.20 |
9.45 | 8.80 | 8.80 | 2,160,303 |
| 05 Feb 24 |
8.80000 -0.30 |
9.10 | 8.60 | 8.95 | 841,828 |
| 02 Feb 24 |
9.10000 +0.30 |
9.20 | 8.80 | 8.80 | 2,148,554 |
| 01 Feb 24 |
8.80000 +0.45 |
9.35 | 8.30 | 8.40 | 6,246,547 |
| 31 Jan 24 |
8.35000 +0.05 |
8.70 | 8.21 | 8.30 | 3,892,433 |
| 30 Jan 24 |
8.30000 +0.00 |
8.50 | 8.10 | 8.30 | 1,274,106 |
| 29 Jan 24 |
8.30000 -0.10 |
8.50 | 8.10 | 8.40 | 505,381 |
| 26 Jan 24 |
8.40000 +0.00 |
8.50 | 8.30 | 8.40 | 244,237 |
| 25 Jan 24 |
8.40000 +0.20 |
8.50 | 8.20 | 8.25 | 2,962,714 |
| 24 Jan 24 |
8.20000 +0.05 |
8.27 | 8.02 | 8.15 | 1,660,500 |
| 23 Jan 24 |
8.15000 -0.25 |
8.50 | 8.02 | 8.40 | 1,764,558 |
| 22 Jan 24 |
8.40000 -0.20 |
8.70 | 8.30 | 8.60 | 2,588,384 |
| 19 Jan 24 |
8.60000 -0.30 |
9.00 | 8.56 | 8.90 | 938,472 |
| 18 Jan 24 |
8.90000 -0.20 |
9.20 | 8.74 | 9.10 | 1,302,267 |
| 17 Jan 24 |
9.10000 +0.35 |
9.43 | 8.98 | 9.10 | 4,714,194 |
| 16 Jan 24 |
8.75000 -0.35 |
9.15 | 8.70 | 9.10 | 1,637,332 |
| 15 Jan 24 |
9.10000 -0.35 |
9.40 | 9.00 | 9.35 | 690,085 |
| 12 Jan 24 |
9.45000 -0.05 |
9.59 | 9.40 | 9.50 | 1,061,417 |
| 11 Jan 24 |
9.50000 -0.25 |
9.99 | 9.41 | 9.75 | 2,599,378 |
| 10 Jan 24 |
9.75000 +0.10 |
9.80 | 9.60 | 9.65 | 1,686,267 |
| 09 Jan 24 |
9.65000 -0.10 |
9.90 | 9.60 | 9.75 | 748,670 |
| 08 Jan 24 |
9.75000 -0.15 |
10.10 | 9.64 | 10.10 | 1,408,242 |
| 05 Jan 24 |
9.90000 +0.20 |
10.22 | 9.76 | 9.95 | 3,619,719 |
| 04 Jan 24 |
9.70000 +0.15 |
9.99 | 9.50 | 9.60 | 3,631,976 |
| 03 Jan 24 |
9.55000 +0.40 |
9.66 | 9.15 | 9.15 | 4,456,190 |
| 02 Jan 24 |
9.15000 +0.10 |
9.30 | 8.84 | 9.05 | 2,767,584 |
| 29 Dec 23 |
9.05000 +0.00 |
9.29 | 8.80 | 9.05 | 219,573 |
| 28 Dec 23 |
9.05000 -0.05 |
9.30 | 8.80 | 9.05 | 1,183,511 |
| 27 Dec 23 |
9.10000 -0.15 |
9.50 | 8.82 | 9.25 | 902,772 |
| 22 Dec 23 |
9.25000 +0.00 |
9.49 | 9.00 | 9.25 | 273,912 |
| 21 Dec 23 |
9.25000 +0.00 |
9.48 | 8.84 | 9.25 | 1,224,808 |
| 20 Dec 23 |
9.25000 +0.20 |
9.50 | 9.00 | 9.20 | 699,007 |
| 19 Dec 23 |
9.05000 +0.00 |
9.20 | 8.90 | 9.05 | 653,841 |
| 18 Dec 23 |
9.05000 +0.00 |
9.08 | 8.90 | 9.05 | 504,749 |
| 15 Dec 23 |
9.05000 -0.10 |
9.10 | 8.90 | 9.10 | 889,286 |
| 14 Dec 23 |
9.15000 -0.05 |
9.40 | 8.92 | 9.20 | 1,626,912 |
| 13 Dec 23 |
9.20000 -0.05 |
9.24 | 9.00 | 9.24 | 319,658 |
| 12 Dec 23 |
9.25000 +0.45 |
9.30 | 8.80 | 8.80 | 2,621,907 |
| 11 Dec 23 |
8.80000 +0.10 |
9.00 | 8.60 | 8.80 | 301,641 |
| 08 Dec 23 |
8.70000 +0.00 |
8.80 | 8.70 | 8.70 | 191,250 |
| 07 Dec 23 |
8.70000 -0.35 |
9.08 | 8.67 | 9.05 | 741,502 |
| 06 Dec 23 |
9.05000 -0.05 |
9.20 | 9.00 | 9.10 | 268,673 |
| 05 Dec 23 |
9.10000 -0.25 |
9.49 | 9.10 | 9.35 | 383,313 |
| 04 Dec 23 |
9.35000 +0.05 |
9.50 | 9.10 | 9.30 | 569,690 |
| 01 Dec 23 |
9.30000 -0.05 |
9.50 | 9.14 | 9.35 | 261,208 |
| 30 Nov 23 |
9.35000 +0.10 |
9.50 | 9.20 | 9.25 | 562,994 |
| 29 Nov 23 |
9.25000 -0.10 |
9.50 | 9.03 | 9.35 | 552,193 |
| 28 Nov 23 |
9.35000 -0.30 |
9.77 | 9.20 | 9.65 | 363,125 |
| 27 Nov 23 |
9.65000 -0.15 |
10.00 | 9.50 | 9.80 | 470,696 |
| 24 Nov 23 |
9.80000 +0.10 |
10.19 | 9.65 | 9.70 | 2,522,146 |
| 23 Nov 23 |
9.70000 -0.05 |
9.90 | 9.35 | 9.75 | 1,249,083 |
| 22 Nov 23 |
9.75000 +0.25 |
10.00 | 9.20 | 9.50 | 1,777,218 |
| 21 Nov 23 |
9.50000 +0.30 |
9.80 | 9.27 | 9.55 | 1,165,956 |
| 20 Nov 23 |
9.20000 -0.10 |
9.50 | 9.10 | 9.30 | 780,585 |
| 17 Nov 23 |
9.30000 -0.45 |
9.30 | 9.30 | 9.30 | 2,245,176 |
| 16 Nov 23 |
9.75000 +0.25 |
9.89 | 9.21 | 9.70 | 830,519 |
| 15 Nov 23 |
9.50000 +0.60 |
9.60 | 8.80 | 8.90 | 2,158,827 |
| 14 Nov 23 |
8.90000 -0.30 |
9.50 | 8.47 | 9.25 | 2,744,562 |
| 13 Nov 23 |
9.20000 +0.35 |
9.80 | 8.95 | 8.95 | 3,172,213 |
| 10 Nov 23 |
8.85000 +0.80 |
10.00 | 8.03 | 8.10 | 13,442,950 |
| 09 Nov 23 |
8.05000 +1.30 |
8.50 | 6.70 | 6.85 | 7,822,673 |
| 08 Nov 23 |
6.75000 +0.05 |
7.20 | 6.53 | 6.70 | 2,005,042 |
| 07 Nov 23 |
6.70000 +0.00 |
6.80 | 6.60 | 6.70 | 668,637 |
| 06 Nov 23 |
6.70000 +0.10 |
6.80 | 6.60 | 6.70 | 487,527 |
| 03 Nov 23 |
6.60000 -0.20 |
7.00 | 6.50 | 6.80 | 1,755,525 |
| 02 Nov 23 |
6.80000 +0.25 |
6.92 | 6.50 | 6.60 | 946,601 |
| 01 Nov 23 |
6.55000 -0.30 |
7.10 | 6.51 | 6.95 | 1,042,592 |
| 31 Oct 23 |
6.85000 +0.00 |
7.00 | 6.70 | 6.85 | 1,128,401 |
| 30 Oct 23 |
6.85000 +0.00 |
7.00 | 6.70 | 6.85 | 142,036 |
| 27 Oct 23 |
6.85000 +0.10 |
6.96 | 6.38 | 6.75 | 2,488,485 |
| 26 Oct 23 |
6.75000 -0.20 |
7.06 | 6.57 | 7.06 | 547,329 |
| 25 Oct 23 |
6.95000 -0.10 |
7.17 | 6.90 | 7.05 | 389,292 |
| 24 Oct 23 |
7.05000 +0.15 |
7.20 | 6.80 | 6.90 | 713,411 |
| 23 Oct 23 |
6.90000 +0.10 |
7.00 | 6.70 | 6.80 | 1,320,977 |
| 20 Oct 23 |
6.80000 -0.50 |
7.40 | 6.80 | 7.30 | 407,220 |
| 19 Oct 23 |
7.30000 +0.00 |
7.30 | 7.20 | 7.30 | 234,001 |
| 18 Oct 23 |
7.30000 -0.20 |
7.50 | 7.20 | 7.50 | 455,314 |
| 17 Oct 23 |
7.50000 +0.46 |
8.00 | 7.40 | 7.75 | 1,124,076 |
| 16 Oct 23 |
7.04000 +0.14 |
7.20 | 6.80 | 6.90 | 578,507 |
| 13 Oct 23 |
6.90000 -0.05 |
7.00 | 6.83 | 6.95 | 723,390 |
| 12 Oct 23 |
6.95000 -0.05 |
7.06 | 6.80 | 7.00 | 1,338,113 |
| 11 Oct 23 |
7.00000 -0.15 |
7.19 | 6.80 | 7.15 | 488,273 |
| 10 Oct 23 |
7.15000 -0.05 |
7.30 | 7.00 | 7.20 | 134,556 |
| 09 Oct 23 |
7.20000 -0.30 |
7.53 | 7.00 | 7.50 | 601,239 |
| 06 Oct 23 |
7.50000 -0.10 |
7.70 | 7.30 | 7.60 | 401,645 |
| 05 Oct 23 |
7.60000 -0.10 |
7.90 | 7.40 | 7.70 | 735,283 |
| 04 Oct 23 |
7.70000 +0.40 |
8.00 | 7.22 | 7.35 | 2,925,372 |
| 03 Oct 23 |
7.30000 +0.05 |
7.50 | 6.91 | 7.25 | 2,191,884 |
| 02 Oct 23 |
7.25000 +0.00 |
7.50 | 7.00 | 7.25 | 1,356,143 |
| 29 Sep 23 |
7.25000 +0.25 |
7.40 | 7.00 | 7.20 | 1,288,758 |
| 28 Sep 23 |
7.00000 +0.00 |
7.10 | 6.90 | 7.00 | 1,043,495 |
| 27 Sep 23 |
7.00000 -0.25 |
7.40 | 6.90 | 7.20 | 258,679 |
| 26 Sep 23 |
7.25000 +0.00 |
7.40 | 6.96 | 7.30 | 449,879 |
| 25 Sep 23 |
7.25000 +0.35 |
7.35 | 6.90 | 7.00 | 1,722,323 |
| 22 Sep 23 |
6.90000 -0.10 |
7.04 | 6.90 | 7.00 | 715,928 |
| 21 Sep 23 |
7.00000 -0.25 |
7.40 | 6.90 | 7.25 | 944,108 |
| 20 Sep 23 |
7.25000 +0.30 |
7.40 | 7.00 | 7.20 | 1,548,664 |
| 19 Sep 23 |
6.95000 +0.00 |
7.10 | 6.90 | 7.10 | 1,047,755 |
| 18 Sep 23 |
6.95000 -0.10 |
7.00 | 6.80 | 7.00 | 1,019,010 |
| 15 Sep 23 |
7.05000 -0.20 |
7.30 | 6.90 | 7.25 | 1,096,379 |
| 14 Sep 23 |
7.25000 +0.00 |
7.40 | 7.10 | 7.25 | 322,759 |
| 13 Sep 23 |
7.25000 +0.15 |
7.50 | 7.10 | 7.40 | 1,009,625 |
| 12 Sep 23 |
7.10000 +0.05 |
7.20 | 6.97 | 7.05 | 429,424 |
| 11 Sep 23 |
7.05000 -0.05 |
7.20 | 6.80 | 7.00 | 439,399 |
| 08 Sep 23 |
7.10000 +0.20 |
7.20 | 6.80 | 6.90 | 1,329,003 |
| 07 Sep 23 |
6.90000 -0.15 |
7.10 | 6.86 | 7.05 | 835,543 |
| 06 Sep 23 |
7.05000 -0.05 |
7.20 | 7.00 | 7.10 | 509,688 |
| 05 Sep 23 |
7.10000 -0.25 |
7.30 | 7.02 | 7.30 | 678,492 |
| 04 Sep 23 |
7.35000 +0.00 |
7.50 | 7.30 | 7.40 | 110,318 |
| 01 Sep 23 |
7.35000 -0.05 |
7.50 | 7.30 | 7.40 | 759,732 |
| 31 Aug 23 |
7.40000 -0.20 |
7.70 | 7.30 | 7.60 | 300,460 |
| 30 Aug 23 |
7.60000 +0.10 |
7.60 | 7.60 | 7.60 | 348,342 |
| 29 Aug 23 |
7.50000 +0.00 |
7.70 | 7.26 | 7.55 | 1,425,465 |
| 25 Aug 23 |
7.50000 -0.10 |
7.70 | 7.44 | 7.60 | 120,840 |
| 24 Aug 23 |
7.60000 -0.45 |
8.10 | 7.40 | 8.05 | 1,076,716 |
| 23 Aug 23 |
8.05000 -0.15 |
8.40 | 8.00 | 8.20 | 242,179 |
| 22 Aug 23 |
8.20000 +0.25 |
8.47 | 8.00 | 8.00 | 461,759 |
| 21 Aug 23 |
7.95000 +0.10 |
8.19 | 7.70 | 7.85 | 228,055 |
| 18 Aug 23 |
7.85000 -0.50 |
8.32 | 7.70 | 8.32 | 848,617 |
| 17 Aug 23 |
8.35000 +0.00 |
8.70 | 8.20 | 8.35 | 465,592 |
| 16 Aug 23 |
8.35000 +0.75 |
8.70 | 7.60 | 7.60 | 3,027,731 |
| 15 Aug 23 |
7.60000 -0.25 |
7.85 | 7.51 | 7.85 | 630,667 |
| 14 Aug 23 |
7.85000 +0.85 |
8.40 | 6.94 | 7.00 | 2,350,468 |
| 11 Aug 23 |
7.00000 +0.00 |
7.20 | 6.80 | 7.00 | 177,725 |
| 10 Aug 23 |
7.00000 +0.00 |
7.17 | 6.91 | 7.00 | 129,022 |
| 09 Aug 23 |
7.00000 -0.05 |
7.20 | 6.80 | 7.05 | 379,807 |
| 08 Aug 23 |
7.05000 +0.05 |
7.20 | 6.80 | 7.00 | 1,083,362 |
| 07 Aug 23 |
7.00000 -0.10 |
7.20 | 6.80 | 7.10 | 364,404 |
| 04 Aug 23 |
7.10000 +0.00 |
7.20 | 7.00 | 7.10 | 402,807 |
| 03 Aug 23 |
7.10000 -0.10 |
7.20 | 7.00 | 7.10 | 222,043 |
| 02 Aug 23 |
7.20000 -0.15 |
7.20 | 7.20 | 7.20 | 311,691 |
| 01 Aug 23 |
7.35000 +0.00 |
7.47 | 7.17 | 7.35 | 561,591 |
| 31 Jul 23 |
7.35000 +0.00 |
7.50 | 7.20 | 7.35 | 500,808 |
| 28 Jul 23 |
7.35000 +0.00 |
7.50 | 7.35 | 7.35 | 250,051 |
| 27 Jul 23 |
7.35000 -0.10 |
7.50 | 7.35 | 7.45 | 646,531 |
| 26 Jul 23 |
7.45000 -0.10 |
7.60 | 7.41 | 7.55 | 713,938 |
| 25 Jul 23 |
7.55000 +0.20 |
7.64 | 7.25 | 7.35 | 1,290,604 |
| 24 Jul 23 |
7.35000 +0.00 |
7.50 | 7.24 | 7.35 | 464,035 |
| 21 Jul 23 |
7.35000 +0.15 |
7.47 | 7.00 | 7.20 | 719,447 |
| 20 Jul 23 |
7.20000 -0.20 |
7.50 | 7.10 | 7.40 | 428,997 |
| 19 Jul 23 |
7.40000 +0.00 |
7.41 | 7.30 | 7.40 | 556,610 |
| 18 Jul 23 |
7.40000 +0.10 |
7.60 | 7.24 | 7.30 | 454,937 |
| 17 Jul 23 |
7.30000 -0.25 |
7.50 | 7.20 | 7.50 | 546,198 |
| 14 Jul 23 |
7.55000 +0.01 |
7.69 | 7.40 | 7.69 | 267,372 |
| 13 Jul 23 |
7.54000 -0.21 |
7.90 | 7.50 | 7.75 | 357,792 |
| 12 Jul 23 |
7.75000 -0.05 |
8.00 | 7.56 | 7.80 | 174,344 |
| 11 Jul 23 |
7.80000 +0.15 |
7.90 | 7.56 | 7.65 | 403,202 |
| 10 Jul 23 |
7.65000 +0.00 |
7.80 | 7.50 | 7.65 | 324,710 |
| 07 Jul 23 |
7.65000 -0.10 |
7.90 | 7.51 | 7.75 | 541,454 |
| 06 Jul 23 |
7.75000 -0.10 |
7.93 | 7.56 | 7.85 | 141,348 |
| 05 Jul 23 |
7.85000 +0.01 |
7.97 | 7.70 | 7.85 | 338,238 |
| 04 Jul 23 |
7.84000 -0.01 |
8.00 | 7.73 | 7.85 | 313,623 |
| 03 Jul 23 |
7.85000 -0.45 |
8.40 | 7.73 | 8.30 | 850,775 |
| 30 Jun 23 |
8.30000 -0.25 |
8.50 | 7.94 | 8.50 | 580,461 |
| 29 Jun 23 |
8.55000 -0.30 |
9.50 | 8.26 | 9.50 | 1,671,951 |
| 28 Jun 23 |
8.85000 +0.80 |
9.00 | 7.90 | 8.05 | 2,040,732 |
| 27 Jun 23 |
8.05000 +0.10 |
8.15 | 7.93 | 7.95 | 227,895 |
| 26 Jun 23 |
7.95000 -0.10 |
8.10 | 7.95 | 8.05 | 62,161 |
| 23 Jun 23 |
8.05000 -0.35 |
8.30 | 8.00 | 8.30 | 572,185 |
| 22 Jun 23 |
8.40000 -0.05 |
8.78 | 8.30 | 8.50 | 361,102 |
| 21 Jun 23 |
8.45000 +0.00 |
8.76 | 8.32 | 8.45 | 570,602 |
| 20 Jun 23 |
8.45000 -0.55 |
9.00 | 8.31 | 9.00 | 581,886 |
| 19 Jun 23 |
9.00000 -0.10 |
9.20 | 8.82 | 9.10 | 567,823 |
| 16 Jun 23 |
9.10000 +0.30 |
9.18 | 8.60 | 8.80 | 847,908 |
| 15 Jun 23 |
8.80000 -0.10 |
9.20 | 8.60 | 8.90 | 711,908 |
| 14 Jun 23 |
8.90000 -0.05 |
9.20 | 8.76 | 8.95 | 740,282 |
| 13 Jun 23 |
8.95000 +0.15 |
9.17 | 8.74 | 8.80 | 991,526 |
| 12 Jun 23 |
8.80000 +0.45 |
8.94 | 8.30 | 8.35 | 2,066,521 |
| 09 Jun 23 |
8.35000 +0.10 |
8.50 | 8.21 | 8.25 | 634,021 |
| 08 Jun 23 |
8.25000 -0.15 |
8.50 | 8.00 | 8.35 | 310,387 |
| 07 Jun 23 |
8.40000 +0.20 |
8.44 | 8.16 | 8.20 | 957,807 |
| 06 Jun 23 |
8.20000 +0.36 |
8.40 | 8.00 | 8.15 | 526,254 |
| 05 Jun 23 |
7.84000 -0.26 |
8.42 | 7.84 | 8.10 | 859,757 |
| 02 Jun 23 |
8.10000 +0.35 |
8.18 | 7.64 | 7.75 | 1,834,887 |
| 01 Jun 23 |
7.75000 -0.05 |
8.00 | 7.60 | 7.80 | 487,572 |
| 31 May 23 |
7.80000 +0.35 |
7.80 | 7.12 | 7.45 | 2,605,126 |
| 30 May 23 |
7.45000 +0.35 |
7.45 | 7.04 | 7.10 | 3,014,311 |
| 26 May 23 |
7.10000 +0.05 |
7.20 | 6.96 | 7.05 | 303,840 |
| 25 May 23 |
7.05000 +0.25 |
7.14 | 6.80 | 6.90 | 892,000 |
| 24 May 23 |
6.80000 +0.00 |
7.00 | 6.80 | 6.90 | 219,440 |
| 23 May 23 |
6.80000 -0.30 |
7.14 | 6.80 | 7.10 | 457,940 |
| 22 May 23 |
7.10000 -0.20 |
7.31 | 7.00 | 7.30 | 636,398 |
| 19 May 23 |
7.30000 +0.00 |
7.40 | 7.20 | 7.30 | 451,310 |
| 18 May 23 |
7.30000 +0.00 |
7.40 | 7.20 | 7.30 | 307,796 |
| 17 May 23 |
7.30000 -0.15 |
7.38 | 7.20 | 7.38 | 278,273 |
| 16 May 23 |
7.45000 +0.00 |
7.54 | 7.30 | 7.45 | 74,120 |
| 15 May 23 |
7.45000 -0.10 |
7.80 | 7.31 | 7.65 | 878,408 |
| 12 May 23 |
7.55000 +0.00 |
7.80 | 7.50 | 7.55 | 308,555 |
| 11 May 23 |
7.55000 +0.15 |
7.73 | 7.30 | 7.40 | 467,227 |
| 10 May 23 |
7.40000 +0.35 |
7.55 | 6.90 | 7.05 | 761,884 |
| 09 May 23 |
7.05000 +0.00 |
7.20 | 6.94 | 7.05 | 404,534 |
| 05 May 23 |
7.05000 +0.00 |
7.20 | 6.92 | 7.05 | 461,547 |
| 04 May 23 |
7.05000 +0.05 |
7.17 | 6.83 | 7.00 | 428,052 |
| 03 May 23 |
7.00000 +0.10 |
7.20 | 6.82 | 6.90 | 139,601 |
| 02 May 23 |
6.90000 -0.30 |
7.23 | 6.82 | 7.20 | 667,576 |
| 28 Apr 23 |
7.20000 +0.00 |
7.30 | 7.10 | 7.20 | 371,429 |
| 27 Apr 23 |
7.20000 -0.20 |
7.50 | 7.09 | 7.40 | 741,165 |
| 26 Apr 23 |
7.40000 -0.04 |
7.90 | 7.22 | 7.60 | 579,087 |
| 25 Apr 23 |
7.44000 -0.06 |
7.68 | 7.34 | 7.50 | 971,957 |
| 24 Apr 23 |
7.50000 -0.20 |
7.69 | 7.30 | 7.69 | 1,326,658 |
| 21 Apr 23 |
7.70000 -0.05 |
7.90 | 7.50 | 7.75 | 517,469 |
| 20 Apr 23 |
7.75000 +0.00 |
8.00 | 7.50 | 7.75 | 1,710,556 |
| 19 Apr 23 |
7.75000 +0.00 |
8.00 | 7.50 | 7.75 | 158,617 |
| 18 Apr 23 |
7.75000 +0.10 |
8.00 | 7.50 | 7.65 | 817,459 |
| 17 Apr 23 |
7.65000 +0.25 |
7.90 | 7.20 | 7.40 | 1,038,145 |
| 14 Apr 23 |
7.40000 +0.20 |
7.60 | 7.20 | 7.20 | 1,193,105 |
| 13 Apr 23 |
7.20000 -0.20 |
7.60 | 7.01 | 7.40 | 1,303,809 |
| 12 Apr 23 |
7.40000 +0.02 |
7.54 | 7.10 | 7.25 | 1,247,566 |
| 11 Apr 23 |
7.38000 +0.08 |
7.40 | 7.10 | 7.30 | 842,395 |
| 06 Apr 23 |
7.30000 -0.30 |
7.69 | 7.20 | 7.60 | 2,453,070 |
| 05 Apr 23 |
7.60000 -0.05 |
7.90 | 7.50 | 7.65 | 885,520 |
| 04 Apr 23 |
7.65000 -0.10 |
7.84 | 7.55 | 7.75 | 571,173 |
| 03 Apr 23 |
7.75000 +0.00 |
8.08 | 7.63 | 7.75 | 596,511 |
| 31 Mar 23 |
7.75000 -0.25 |
8.02 | 7.55 | 8.00 | 918,812 |
| 30 Mar 23 |
8.00000 +0.35 |
8.10 | 7.58 | 7.75 | 495,530 |
| 29 Mar 23 |
7.65000 +0.20 |
7.90 | 7.30 | 7.60 | 1,066,908 |
| 28 Mar 23 |
7.45000 -0.20 |
7.90 | 7.00 | 7.65 | 928,564 |
| 27 Mar 23 |
7.65000 -0.35 |
8.20 | 7.36 | 8.00 | 874,436 |
| 24 Mar 23 |
8.00000 +0.00 |
8.20 | 7.80 | 8.00 | 465,167 |
| 23 Mar 23 |
8.00000 +0.00 |
8.09 | 7.80 | 8.00 | 189,898 |
| 22 Mar 23 |
8.00000 +0.00 |
8.20 | 7.80 | 8.00 | 154,055 |
| 21 Mar 23 |
8.00000 +0.00 |
8.20 | 7.80 | 8.00 | 1,436,110 |
| 20 Mar 23 |
8.00000 -0.15 |
8.20 | 7.83 | 8.15 | 682,694 |
| 17 Mar 23 |
8.15000 -0.20 |
8.22 | 8.08 | 8.22 | 516,445 |
| 16 Mar 23 |
8.35000 +0.00 |
8.50 | 8.05 | 8.35 | 1,022,074 |
| 15 Mar 23 |
8.35000 -0.30 |
8.50 | 8.21 | 8.50 | 531,885 |
| 14 Mar 23 |
8.65000 -0.25 |
8.81 | 8.55 | 8.81 | 724,433 |
| 13 Mar 23 |
8.90000 -0.05 |
9.00 | 8.70 | 9.00 | 608,496 |
| 10 Mar 23 |
8.95000 +0.25 |
9.06 | 8.50 | 8.65 | 838,175 |
| 09 Mar 23 |
8.70000 -0.65 |
9.30 | 8.60 | 9.30 | 2,619,736 |
| 08 Mar 23 |
9.35000 +0.00 |
9.93 | 9.20 | 9.70 | 953,154 |
| 07 Mar 23 |
9.35000 -0.45 |
9.85 | 9.25 | 9.80 | 876,259 |
| 06 Mar 23 |
9.80000 +0.00 |
10.00 | 9.43 | 9.80 | 1,112,828 |
| 03 Mar 23 |
9.80000 -0.10 |
10.10 | 9.55 | 9.90 | 2,115,439 |
| 02 Mar 23 |
9.90000 +1.40 |
11.00 | 8.75 | 8.80 | 11,982,329 |
| 01 Mar 23 |
8.50000 +0.00 |
8.60 | 8.33 | 8.50 | 676,946 |
| 28 Feb 23 |
8.50000 -0.20 |
8.63 | 8.30 | 8.63 | 746,596 |
| 27 Feb 23 |
8.70000 -0.20 |
8.90 | 8.60 | 8.90 | 944,896 |
| 24 Feb 23 |
8.90000 -0.15 |
8.98 | 8.80 | 8.98 | 1,095,434 |
| 23 Feb 23 |
9.05000 -0.05 |
9.30 | 8.90 | 9.10 | 369,207 |
| 22 Feb 23 |
9.10000 +0.05 |
9.20 | 8.80 | 9.05 | 1,738,625 |
| 21 Feb 23 |
9.05000 -0.60 |
9.60 | 8.90 | 9.60 | 3,299,407 |
| 20 Feb 23 |
9.65000 -0.05 |
9.80 | 9.44 | 9.70 | 525,317 |
| 17 Feb 23 |
9.70000 +0.00 |
9.75 | 9.50 | 9.70 | 2,053,367 |
| 16 Feb 23 |
9.70000 -0.20 |
9.95 | 9.50 | 9.90 | 867,565 |
| 15 Feb 23 |
9.90000 +0.40 |
10.18 | 9.40 | 9.50 | 1,771,760 |
| 14 Feb 23 |
9.50000 -0.05 |
9.60 | 9.33 | 9.55 | 897,248 |
| 13 Feb 23 |
9.55000 -0.20 |
9.90 | 9.40 | 9.75 | 1,025,718 |
| 10 Feb 23 |
9.75000 -0.30 |
10.30 | 9.75 | 10.05 | 1,448,241 |
| 09 Feb 23 |
10.05000 -0.35 |
10.50 | 9.73 | 10.25 | 1,619,093 |
| 08 Feb 23 |
10.40000 +0.15 |
10.50 | 10.00 | 10.25 | 3,509,846 |
| 07 Feb 23 |
10.25000 +0.35 |
10.50 | 9.80 | 9.95 | 2,301,024 |
| 06 Feb 23 |
9.90000 +0.40 |
10.20 | 9.12 | 9.50 | 2,256,784 |
| 03 Feb 23 |
9.50000 +0.35 |
9.90 | 9.05 | 9.15 | 2,114,878 |
| 02 Feb 23 |
9.15000 -0.10 |
9.26 | 8.90 | 9.25 | 1,389,636 |
| 01 Feb 23 |
9.25000 +0.15 |
9.44 | 9.02 | 9.10 | 1,203,149 |
| 31 Jan 23 |
9.10000 -0.25 |
9.70 | 9.10 | 9.35 | 1,566,480 |
| 30 Jan 23 |
9.35000 +0.25 |
10.00 | 8.90 | 9.10 | 2,872,186 |
| 27 Jan 23 |
9.10000 +0.20 |
9.60 | 8.84 | 8.90 | 1,085,562 |
| 26 Jan 23 |
8.90000 +0.00 |
9.00 | 8.80 | 8.90 | 447,397 |
| 25 Jan 23 |
8.90000 +0.05 |
9.00 | 8.70 | 8.85 | 2,150,451 |
| 24 Jan 23 |
8.85000 -0.05 |
9.20 | 8.80 | 8.90 | 1,217,675 |
| 23 Jan 23 |
8.90000 -0.40 |
9.50 | 8.80 | 9.30 | 618,150 |
| 20 Jan 23 |
9.30000 +0.00 |
9.48 | 9.10 | 9.30 | 571,855 |
| 19 Jan 23 |
9.30000 -0.40 |
9.80 | 9.00 | 9.75 | 1,384,561 |
| 18 Jan 23 |
9.70000 +0.14 |
9.85 | 9.50 | 9.60 | 2,465,633 |
| 17 Jan 23 |
9.56000 -0.24 |
10.20 | 9.32 | 10.05 | 10,790,160 |
| 16 Jan 23 |
9.80000 +0.25 |
10.20 | 9.49 | 9.75 | 3,284,096 |
| 13 Jan 23 |
9.55000 -0.10 |
9.80 | 9.30 | 9.65 | 2,248,493 |
| 12 Jan 23 |
9.65000 +0.35 |
9.80 | 9.00 | 9.20 | 2,303,303 |
| 11 Jan 23 |
9.30000 -0.05 |
9.70 | 9.00 | 9.35 | 1,931,707 |
| 10 Jan 23 |
9.35000 +0.35 |
9.50 | 8.20 | 9.00 | 4,133,125 |
| 09 Jan 23 |
9.00000 +1.70 |
9.20 | 7.30 | 7.40 | 5,785,793 |
| 06 Jan 23 |
7.30000 +0.10 |
7.40 | 7.00 | 7.20 | 1,614,976 |
| 05 Jan 23 |
7.20000 +1.05 |
7.38 | 6.15 | 6.15 | 3,088,917 |
| 04 Jan 23 |
6.15000 -0.03 |
6.30 | 6.03 | 6.10 | 805,254 |
| 03 Jan 23 |
6.18000 +0.13 |
6.20 | 5.90 | 6.05 | 1,033,427 |
| 30 Dec 22 |
6.05000 -0.05 |
6.07 | 5.91 | 6.07 | 191,158 |
| 29 Dec 22 |
6.10000 +0.00 |
6.20 | 6.00 | 6.10 | 54,927 |
| 28 Dec 22 |
6.10000 +0.00 |
6.20 | 6.00 | 6.10 | 381,462 |
| 23 Dec 22 |
6.10000 +0.00 |
6.10 | 6.10 | 6.10 | 170,709 |
| 22 Dec 22 |
6.10000 +0.00 |
6.20 | 6.00 | 6.10 | 672,971 |
| 21 Dec 22 |
6.10000 +0.05 |
6.50 | 5.92 | 6.10 | 1,685,374 |
| 20 Dec 22 |
6.05000 -0.10 |
6.27 | 6.00 | 6.15 | 407,970 |
| 19 Dec 22 |
6.15000 -0.35 |
6.50 | 6.10 | 6.50 | 1,116,489 |
| 16 Dec 22 |
6.50000 +0.00 |
6.50 | 6.30 | 6.50 | 753,197 |
| 15 Dec 22 |
6.50000 -0.05 |
6.72 | 6.40 | 6.55 | 833,815 |
| 14 Dec 22 |
6.55000 +0.00 |
6.84 | 6.50 | 6.84 | 1,009,712 |
| 13 Dec 22 |
6.55000 -0.35 |
7.01 | 6.41 | 7.01 | 1,514,275 |
| 12 Dec 22 |
6.90000 -1.05 |
8.50 | 6.76 | 8.25 | 7,135,187 |
| 09 Dec 22 |
7.95000 -0.55 |
8.38 | 7.81 | 8.38 | 1,553,376 |
| 08 Dec 22 |
8.50000 -0.10 |
8.70 | 8.30 | 8.60 | 389,385 |
| 07 Dec 22 |
8.60000 -0.15 |
8.80 | 8.41 | 8.75 | 489,634 |
| 06 Dec 22 |
8.75000 -0.25 |
9.06 | 8.00 | 9.00 | 1,660,547 |
| 05 Dec 22 |
9.00000 +0.00 |
9.20 | 8.80 | 9.00 | 624,190 |
| 02 Dec 22 |
9.00000 -0.10 |
9.20 | 8.80 | 9.10 | 735,537 |
| 01 Dec 22 |
9.10000 +0.05 |
9.20 | 8.80 | 9.05 | 1,024,948 |
| 30 Nov 22 |
9.05000 -0.10 |
9.30 | 8.80 | 9.15 | 1,293,968 |
| 29 Nov 22 |
9.15000 +0.05 |
9.30 | 9.00 | 9.15 | 634,882 |
| 28 Nov 22 |
9.10000 -0.25 |
9.37 | 9.00 | 9.35 | 600,950 |
| 25 Nov 22 |
9.35000 +0.00 |
9.50 | 9.28 | 9.35 | 541,120 |
| 24 Nov 22 |
9.35000 -0.35 |
9.80 | 9.09 | 9.70 | 2,392,503 |
| 23 Nov 22 |
9.70000 -0.30 |
10.10 | 8.97 | 10.05 | 4,912,119 |
| 22 Nov 22 |
10.00000 -0.60 |
11.00 | 10.00 | 10.65 | 3,300,348 |
| 21 Nov 22 |
10.60000 +0.30 |
11.00 | 10.10 | 10.38 | 2,797,717 |
| 18 Nov 22 |
10.30000 +0.40 |
11.14 | 9.80 | 9.90 | 7,652,262 |
| 17 Nov 22 |
9.90000 +1.00 |
10.30 | 8.88 | 8.90 | 3,860,654 |
| 16 Nov 22 |
8.90000 -0.80 |
9.90 | 8.60 | 9.70 | 3,017,376 |
| 15 Nov 22 |
9.70000 +0.45 |
10.50 | 9.10 | 9.25 | 8,572,233 |
| 14 Nov 22 |
9.25000 +1.10 |
9.49 | 8.09 | 8.15 | 4,207,008 |
| 11 Nov 22 |
8.15000 +0.75 |
8.30 | 7.20 | 7.35 | 3,063,153 |
| 10 Nov 22 |
7.40000 +0.55 |
7.50 | 6.70 | 6.85 | 1,592,117 |
| 09 Nov 22 |
6.85000 +0.55 |
7.00 | 6.70 | 6.95 | 1,304,321 |
| 14 Oct 22 |
6.30000 -0.15 |
6.68 | 6.30 | 6.45 | 374,544 |
| 13 Oct 22 |
6.45000 -0.25 |
6.70 | 6.30 | 6.70 | 1,206,661 |
| 12 Oct 22 |
6.70000 -0.25 |
7.00 | 6.60 | 7.00 | 1,003,917 |
| 11 Oct 22 |
6.95000 +0.19 |
7.49 | 6.44 | 6.75 | 6,123,316 |
| 10 Oct 22 |
6.76000 +0.31 |
6.90 | 6.24 | 6.45 | 3,559,192 |
| 07 Oct 22 |
6.45000 +0.55 |
6.70 | 5.50 | 5.85 | 8,290,490 |
| 06 Oct 22 |
5.90000 +1.20 |
5.90 | 4.99 | 4.99 | 5,274,202 |
| 05 Oct 22 |
4.70000 -0.05 |
4.80 | 4.54 | 4.75 | 1,135,048 |
| 04 Oct 22 |
4.75000 +0.30 |
4.80 | 4.59 | 4.59 | 801,464 |
| 03 Oct 22 |
4.45000 +0.05 |
4.65 | 4.18 | 4.40 | 1,884,236 |
| 30 Sep 22 |
4.40000 +0.00 |
4.50 | 4.32 | 4.40 | 380,790 |
| 29 Sep 22 |
4.40000 -0.20 |
4.60 | 4.32 | 4.60 | 888,296 |
| 28 Sep 22 |
4.60000 -0.05 |
4.80 | 4.53 | 4.65 | 893,397 |
| 27 Sep 22 |
4.65000 -0.10 |
4.82 | 4.60 | 4.75 | 1,172,077 |
| 26 Sep 22 |
4.75000 +0.00 |
4.90 | 4.60 | 4.75 | 565,241 |
| 23 Sep 22 |
4.75000 -0.20 |
5.00 | 4.71 | 4.95 | 412,026 |
| 22 Sep 22 |
4.95000 -0.05 |
5.10 | 4.90 | 5.00 | 194,854 |
| 21 Sep 22 |
5.00000 +0.05 |
5.05 | 4.90 | 5.05 | 180,960 |
| 20 Sep 22 |
4.95000 -0.05 |
5.10 | 4.80 | 5.00 | 458,825 |
| 16 Sep 22 |
5.00000 +0.00 |
5.10 | 4.90 | 5.00 | 479,701 |
| 15 Sep 22 |
5.00000 -0.25 |
5.22 | 4.80 | 5.15 | 1,938,241 |
| 14 Sep 22 |
5.25000 -0.10 |
5.88 | 5.00 | 5.35 | 1,826,929 |
| 13 Sep 22 |
5.35000 +0.20 |
5.45 | 5.02 | 5.15 | 923,317 |
| 12 Sep 22 |
5.15000 +0.20 |
5.30 | 4.80 | 4.95 | 1,256,884 |
| 09 Sep 22 |
4.95000 +0.05 |
5.10 | 4.86 | 4.90 | 244,250 |
| 08 Sep 22 |
4.90000 +0.05 |
5.00 | 4.80 | 4.90 | 760,877 |
| 07 Sep 22 |
4.85000 -0.35 |
5.20 | 4.82 | 5.10 | 1,448,649 |
| 06 Sep 22 |
5.20000 +0.60 |
5.30 | 4.67 | 4.67 | 5,457,378 |
| 05 Sep 22 |
4.60000 +0.00 |
4.60 | 4.50 | 4.60 | 1,294,983 |
| 02 Sep 22 |
4.60000 -0.20 |
4.99 | 4.60 | 4.80 | 1,221,962 |
| 01 Sep 22 |
4.80000 +0.30 |
4.98 | 4.60 | 4.70 | 604,933 |
| 31 Aug 22 |
4.50000 +0.00 |
4.88 | 4.43 | 4.50 | 1,244,375 |
| 30 Aug 22 |
4.50000 +0.00 |
4.70 | 4.30 | 4.50 | 336,061 |
| 26 Aug 22 |
4.50000 -0.10 |
4.70 | 4.40 | 4.60 | 858,358 |
| 25 Aug 22 |
4.60000 +0.00 |
4.80 | 4.40 | 4.60 | 522,650 |
| 24 Aug 22 |
4.60000 +0.00 |
4.76 | 4.40 | 4.60 | 354,084 |
| 23 Aug 22 |
4.60000 +0.00 |
4.90 | 4.40 | 4.60 | 983,989 |
| 22 Aug 22 |
4.60000 -0.25 |
4.93 | 4.33 | 4.85 | 629,899 |
| 19 Aug 22 |
4.85000 +0.65 |
5.20 | 4.29 | 4.29 | 3,034,665 |
| 18 Aug 22 |
4.20000 +0.10 |
4.29 | 4.05 | 4.10 | 2,524,229 |
| 17 Aug 22 |
4.10000 +0.00 |
4.20 | 4.00 | 4.10 | 829,537 |
| 16 Aug 22 |
4.10000 -0.10 |
4.25 | 4.00 | 4.20 | 2,214,445 |
| 15 Aug 22 |
4.20000 -0.10 |
4.50 | 4.10 | 4.35 | 962,547 |
| 12 Aug 22 |
4.30000 -0.20 |
4.50 | 4.14 | 4.50 | 1,800,961 |
| 11 Aug 22 |
4.50000 +0.05 |
4.50 | 4.30 | 4.45 | 830,113 |
| 10 Aug 22 |
4.45000 -0.15 |
4.60 | 4.30 | 4.60 | 707,421 |
| 09 Aug 22 |
4.60000 -0.10 |
4.80 | 4.50 | 4.70 | 485,780 |
| 08 Aug 22 |
4.70000 +0.05 |
4.90 | 4.50 | 4.65 | 561,567 |
| 05 Aug 22 |
4.65000 -0.10 |
4.90 | 4.40 | 4.75 | 672,335 |
| 04 Aug 22 |
4.75000 -0.10 |
4.90 | 4.61 | 4.85 | 719,073 |
| 03 Aug 22 |
4.85000 +0.00 |
5.00 | 4.70 | 4.85 | 461,679 |
| 02 Aug 22 |
4.85000 -0.05 |
5.00 | 4.70 | 4.90 | 535,324 |
| 01 Aug 22 |
4.90000 +0.05 |
4.90 | 4.80 | 4.80 | 455,820 |
| 29 Jul 22 |
4.85000 +0.05 |
4.89 | 4.70 | 4.80 | 376,688 |
| 28 Jul 22 |
4.80000 +0.00 |
4.86 | 4.70 | 4.80 | 262,127 |
| 27 Jul 22 |
4.80000 -0.10 |
4.90 | 4.70 | 4.80 | 157,167 |
| 26 Jul 22 |
4.90000 +0.05 |
5.00 | 4.70 | 4.85 | 382,295 |
| 25 Jul 22 |
4.85000 -0.10 |
5.10 | 4.70 | 4.95 | 687,700 |
| 22 Jul 22 |
4.95000 -0.05 |
5.30 | 4.80 | 5.00 | 784,453 |
| 21 Jul 22 |
5.00000 -0.10 |
5.16 | 4.80 | 5.10 | 666,202 |
| 20 Jul 22 |
5.10000 +0.25 |
5.30 | 4.99 | 5.00 | 460,976 |
| 19 Jul 22 |
4.85000 +0.20 |
4.88 | 4.63 | 4.65 | 996,224 |
| 18 Jul 22 |
4.65000 -0.15 |
4.84 | 4.61 | 4.80 | 1,191,535 |
| 15 Jul 22 |
4.80000 +0.05 |
4.90 | 4.70 | 4.75 | 2,667,700 |
| 14 Jul 22 |
4.75000 -0.15 |
4.95 | 4.70 | 4.90 | 1,442,953 |
| 13 Jul 22 |
4.90000 -0.30 |
5.24 | 4.84 | 5.20 | 654,637 |
| 12 Jul 22 |
5.20000 +0.50 |
5.50 | 4.51 | 4.70 | 13,008,570 |
| 11 Jul 22 |
4.70000 -0.20 |
5.10 | 4.70 | 4.90 | 879,429 |
| 08 Jul 22 |
4.90000 -0.05 |
5.09 | 4.80 | 4.95 | 2,630,053 |
| 07 Jul 22 |
4.95000 -0.20 |
5.28 | 4.70 | 5.15 | 1,892,841 |
| 06 Jul 22 |
5.15000 -0.15 |
5.34 | 5.01 | 5.30 | 745,652 |
| 05 Jul 22 |
5.30000 +0.00 |
5.40 | 5.20 | 5.30 | 464,423 |
| 04 Jul 22 |
5.30000 +0.00 |
5.39 | 5.18 | 5.30 | 1,247,462 |
| 01 Jul 22 |
5.30000 +0.00 |
5.45 | 5.14 | 5.30 | 875,994 |
| 30 Jun 22 |
5.30000 -0.35 |
5.65 | 5.00 | 5.65 | 551,406 |
| 29 Jun 22 |
5.65000 -0.10 |
5.84 | 5.50 | 5.75 | 250,156 |
| 28 Jun 22 |
5.75000 -0.10 |
6.00 | 5.48 | 5.85 | 817,649 |
| 27 Jun 22 |
5.85000 +0.15 |
6.29 | 5.66 | 5.75 | 2,163,395 |
| 24 Jun 22 |
5.70000 +0.05 |
5.96 | 5.50 | 5.65 | 505,578 |
| 23 Jun 22 |
5.65000 +0.10 |
5.79 | 5.40 | 5.55 | 518,466 |
| 22 Jun 22 |
5.55000 -0.35 |
5.70 | 5.40 | 5.60 | 840,887 |
| 21 Jun 22 |
5.90000 +1.40 |
6.00 | 4.51 | 4.51 | 2,648,308 |
| 20 Jun 22 |
4.50000 -0.15 |
4.70 | 4.40 | 4.65 | 954,026 |
| 17 Jun 22 |
4.65000 -0.05 |
4.80 | 4.50 | 4.70 | 766,261 |
| 16 Jun 22 |
4.70000 -0.35 |
5.03 | 4.61 | 5.03 | 1,263,718 |
| 15 Jun 22 |
5.05000 +0.00 |
5.30 | 4.70 | 5.05 | 786,549 |
| 14 Jun 22 |
5.05000 -0.30 |
5.43 | 5.00 | 5.35 | 959,292 |
| 13 Jun 22 |
5.35000 -0.45 |
5.61 | 5.17 | 5.61 | 823,980 |
| 10 Jun 22 |
5.80000 -0.10 |
5.94 | 5.55 | 5.90 | 1,318,159 |
| 09 Jun 22 |
5.90000 +0.30 |
6.00 | 5.63 | 5.63 | 1,646,926 |
| 08 Jun 22 |
5.60000 -0.30 |
5.95 | 5.38 | 5.90 | 2,084,976 |
| 07 Jun 22 |
5.90000 -0.35 |
6.23 | 5.65 | 6.23 | 1,071,417 |
| 06 Jun 22 |
6.25000 -0.05 |
6.34 | 6.11 | 6.30 | 653,711 |
| 01 Jun 22 |
6.30000 -0.10 |
6.39 | 6.01 | 6.39 | 2,149,628 |
| 31 May 22 |
6.40000 -0.40 |
7.00 | 6.32 | 6.80 | 1,894,985 |
| 30 May 22 |
6.80000 -0.05 |
7.00 | 6.71 | 6.85 | 2,214,330 |
| 27 May 22 |
6.85000 -1.05 |
7.80 | 6.45 | 7.60 | 6,001,709 |
| 26 May 22 |
7.90000 +1.90 |
8.50 | 6.05 | 6.25 | 11,841,624 |
| 25 May 22 |
6.00000 +1.15 |
6.00 | 4.82 | 4.85 | 4,012,458 |
| 24 May 22 |
4.85000 +0.30 |
5.00 | 4.40 | 4.55 | 2,520,938 |
| 23 May 22 |
4.55000 +0.15 |
4.90 | 4.13 | 4.40 | 5,075,731 |
| 20 May 22 |
4.40000 -0.11 |
4.89 | 4.30 | 4.75 | 2,748,993 |
| 19 May 22 |
4.51000 -0.47 |
4.88 | 4.51 | 4.85 | 1,225,485 |
| 18 May 22 |
4.98000 -0.22 |
5.34 | 4.80 | 5.20 | 1,677,867 |
| 17 May 22 |
5.20000 -0.15 |
5.39 | 5.09 | 5.35 | 1,168,171 |
| 16 May 22 |
5.35000 +0.00 |
5.38 | 5.23 | 5.35 | 134,729 |
| 13 May 22 |
5.35000 +0.00 |
5.41 | 5.28 | 5.35 | 138,989 |
| 12 May 22 |
5.35000 -0.05 |
5.65 | 5.20 | 5.45 | 173,889 |
| 11 May 22 |
5.40000 +0.00 |
5.55 | 5.26 | 5.40 | 62,658 |
| 10 May 22 |
5.40000 -0.50 |
5.88 | 5.25 | 5.88 | 375,125 |
| 09 May 22 |
5.90000 -0.35 |
6.14 | 5.80 | 6.14 | 241,220 |
| 06 May 22 |
6.25000 +0.15 |
6.29 | 6.00 | 6.25 | 125,927 |
| 05 May 22 |
6.10000 -0.20 |
6.30 | 6.00 | 6.30 | 387,149 |
| 04 May 22 |
6.30000 -0.05 |
6.50 | 6.20 | 6.35 | 113,884 |
| 03 May 22 |
6.35000 +0.00 |
6.35 | 6.20 | 6.35 | 92,255 |
| 29 Apr 22 |
6.35000 +0.00 |
6.50 | 6.20 | 6.35 | 346,047 |
| 28 Apr 22 |
6.35000 +0.05 |
6.35 | 6.10 | 6.30 | 545,958 |
| 27 Apr 22 |
6.30000 +0.15 |
6.35 | 6.11 | 6.30 | 1,108,551 |
| 26 Apr 22 |
6.15000 -0.20 |
6.21 | 6.10 | 6.21 | 24,530 |
| 25 Apr 22 |
6.35000 +0.15 |
6.44 | 6.10 | 6.35 | 685,641 |
| 22 Apr 22 |
6.20000 -0.15 |
6.44 | 6.20 | 6.35 | 141,375 |
| 21 Apr 22 |
6.35000 +0.15 |
6.45 | 6.28 | 6.28 | 361,381 |
| 20 Apr 22 |
6.20000 +0.00 |
6.40 | 6.10 | 6.20 | 1,862,419 |
| 19 Apr 22 |
6.20000 -0.50 |
6.72 | 6.20 | 6.70 | 498,077 |
| 14 Apr 22 |
6.70000 +0.45 |
6.89 | 6.31 | 6.75 | 730,277 |
| 13 Apr 22 |
6.25000 -0.10 |
6.25 | 6.08 | 6.25 | 208,530 |
| 12 Apr 22 |
6.35000 +0.00 |
6.50 | 6.21 | 6.35 | 118,521 |
| 11 Apr 22 |
6.35000 +0.40 |
6.48 | 6.07 | 6.25 | 602,547 |
| 08 Apr 22 |
5.95000 +0.20 |
6.20 | 5.88 | 5.88 | 2,475,358 |
| 07 Apr 22 |
5.75000 +0.00 |
5.94 | 5.57 | 5.75 | 687,270 |
| 06 Apr 22 |
5.75000 -1.00 |
6.70 | 5.69 | 6.70 | 1,053,056 |
| 05 Apr 22 |
6.75000 -0.25 |
7.00 | 6.50 | 7.00 | 454,689 |
| 04 Apr 22 |
7.00000 +0.00 |
7.50 | 6.52 | 7.00 | 199,032 |
| 01 Apr 22 |
7.00000 +0.25 |
7.00 | 6.70 | 7.00 | 117,525 |
| 31 Mar 22 |
6.75000 +0.21 |
7.25 | 6.50 | 7.00 | 586,655 |
| 30 Mar 22 |
6.54090 +0.54 |
6.54 | 6.11 | 6.11 | 1,116,967 |
| 29 Mar 22 |
6.00000 +0.12 |
6.14 | 5.67 | 6.00 | 42,285 |
| 28 Mar 22 |
5.88000 +0.01 |
5.88 | 5.67 | 5.88 | 32,620 |
| 25 Mar 22 |
5.87000 -0.13 |
5.87 | 5.87 | 5.87 | 49,383 |
| 24 Mar 22 |
6.00000 +0.35 |
6.34 | 5.50 | 5.75 | 1,060,490 |
| 23 Mar 22 |
5.65000 +0.15 |
5.65 | 5.38 | 5.65 | 319,644 |
| 22 Mar 22 |
5.50000 -0.50 |
6.00 | 5.50 | 6.00 | 935,338 |
| 21 Mar 22 |
6.00000 +0.00 |
6.36 | 5.57 | 6.00 | 557,253 |
| 18 Mar 22 |
6.00000 +0.00 |
6.28 | 5.77 | 6.00 | 14,250 |
| 17 Mar 22 |
6.00000 -0.25 |
6.50 | 5.77 | 6.25 | 386,517 |
| 16 Mar 22 |
6.25000 +0.00 |
6.29 | 6.01 | 6.25 | 692,593 |
| 15 Mar 22 |
6.25000 +0.00 |
6.50 | 6.13 | 6.25 | 96,451 |
| 14 Mar 22 |
6.25000 +0.10 |
6.26 | 6.11 | 6.15 | 77,884 |
| 11 Mar 22 |
6.15000 -0.10 |
6.35 | 6.10 | 6.25 | 287,946 |
| 10 Mar 22 |
6.25000 -0.25 |
6.48 | 6.00 | 6.48 | 228,214 |
| 09 Mar 22 |
6.50000 +0.00 |
6.84 | 6.07 | 6.50 | 192,694 |
| 08 Mar 22 |
6.50000 -0.10 |
6.90 | 6.00 | 6.60 | 310,978 |
| 07 Mar 22 |
6.60000 +0.35 |
6.65 | 6.01 | 6.25 | 638,132 |
| 04 Mar 22 |
6.25000 -0.50 |
6.50 | 5.90 | 6.50 | 508,236 |
| 03 Mar 22 |
6.75000 +0.50 |
6.94 | 6.25 | 6.25 | 357,519 |
| 02 Mar 22 |
6.25000 +0.00 |
6.50 | 6.00 | 6.25 | 128,982 |
| 01 Mar 22 |
6.25000 -0.50 |
7.00 | 6.00 | 6.75 | 385,107 |
| 28 Feb 22 |
6.75000 +0.00 |
7.00 | 6.51 | 6.75 | 648,924 |
| 25 Feb 22 |
6.75000 +0.90 |
7.00 | 5.79 | 5.85 | 769,339 |
| 24 Feb 22 |
5.85000 +0.60 |
6.00 | 5.00 | 5.25 | 1,099,260 |
| 23 Feb 22 |
5.25000 +0.15 |
5.50 | 5.00 | 5.10 | 460,859 |
| 22 Feb 22 |
5.10000 -0.45 |
5.50 | 5.00 | 5.25 | 539,143 |
| 21 Feb 22 |
5.55000 +0.10 |
5.90 | 5.26 | 5.45 | 438,800 |
| 18 Feb 22 |
5.45000 -0.80 |
6.25 | 5.25 | 6.25 | 3,659,261 |
| 17 Feb 22 |
6.25000 -0.10 |
6.65 | 6.00 | 6.25 | 1,224,852 |
| 16 Feb 22 |
6.35000 -0.30 |
6.80 | 6.20 | 6.65 | 731,708 |
| 15 Feb 22 |
6.65000 -0.20 |
7.00 | 6.50 | 6.70 | 187,794 |
| 14 Feb 22 |
6.85000 -0.30 |
7.50 | 6.70 | 7.15 | 267,839 |
| 11 Feb 22 |
7.15000 -0.10 |
7.50 | 6.80 | 7.05 | 310,415 |
| 10 Feb 22 |
7.25000 +0.00 |
7.50 | 7.00 | 7.25 | 315,775 |
| 09 Feb 22 |
7.25000 -0.50 |
8.00 | 7.00 | 7.65 | 2,303,957 |
| 08 Feb 22 |
7.75000 +0.00 |
7.92 | 7.50 | 7.71 | 213,569 |
| 07 Feb 22 |
7.75000 +0.00 |
7.94 | 7.70 | 7.75 | 59,129 |
| 04 Feb 22 |
7.75000 +0.00 |
8.00 | 7.67 | 8.00 | 46,256 |
| 03 Feb 22 |
7.75000 +0.12 |
8.00 | 7.00 | 7.69 | 217,846 |
| 02 Feb 22 |
7.63000 +0.00 |
7.76 | 7.61 | 7.76 | 121,885 |
| 01 Feb 22 |
7.63000 +0.00 |
7.76 | 7.53 | 7.76 | 195,625 |
| 31 Jan 22 |
7.63000 -0.22 |
8.20 | 7.51 | 8.10 | 825,297 |
| 28 Jan 22 |
7.85000 -0.25 |
8.20 | 7.70 | 8.10 | 450,623 |
| 27 Jan 22 |
8.10000 +0.00 |
8.20 | 8.06 | 8.10 | 220,153 |
| 26 Jan 22 |
8.10000 +0.00 |
8.21 | 8.00 | 8.00 | 446,637 |
| 25 Jan 22 |
8.10000 +0.00 |
8.20 | 8.00 | 8.20 | 254,658 |
| 24 Jan 22 |
8.10000 -0.50 |
8.50 | 8.00 | 8.50 | 1,593,843 |
| 21 Jan 22 |
8.60000 +0.00 |
8.67 | 8.50 | 8.60 | 177,306 |
| 20 Jan 22 |
8.60010 -0.16 |
8.93 | 8.60 | 8.75 | 297,454 |
| 19 Jan 22 |
8.76000 +0.01 |
8.95 | 8.76 | 8.76 | 51,668 |
| 18 Jan 22 |
8.75000 -0.40 |
9.25 | 8.55 | 9.25 | 993,702 |
| 17 Jan 22 |
9.15000 +0.00 |
10.00 | 9.08 | 9.50 | 1,309,049 |
| 14 Jan 22 |
9.15000 +0.46 |
9.30 | 8.54 | 8.75 | 1,122,663 |
| 13 Jan 22 |
8.69000 +0.34 |
8.69 | 8.26 | 8.35 | 305,346 |
| 12 Jan 22 |
8.35000 -0.10 |
8.70 | 8.20 | 8.30 | 503,546 |
| 11 Jan 22 |
8.45000 -0.30 |
9.00 | 8.20 | 8.72 | 808,289 |
| 10 Jan 22 |
8.75000 -0.50 |
9.35 | 8.50 | 9.35 | 1,489,368 |
| 07 Jan 22 |
9.25000 +0.00 |
9.44 | 9.01 | 9.01 | 732,336 |
| 06 Jan 22 |
9.25000 -0.25 |
9.84 | 9.10 | 9.38 | 913,003 |
| 05 Jan 22 |
9.50000 -0.25 |
10.00 | 9.30 | 10.00 | 617,321 |
| 04 Jan 22 |
9.75000 +0.25 |
10.00 | 9.10 | 9.74 | 891,303 |
| 31 Dec 21 |
9.50000 +0.25 |
9.50 | 9.00 | 9.25 | 337,377 |
| 30 Dec 21 |
9.25000 +0.00 |
9.40 | 9.00 | 9.25 | 212,686 |
| 29 Dec 21 |
9.25000 -0.35 |
9.85 | 9.00 | 9.50 | 219,564 |
| 24 Dec 21 |
9.60000 +0.10 |
9.60 | 9.60 | 9.60 | 25,958 |
| 23 Dec 21 |
9.50000 +0.25 |
10.00 | 9.44 | 9.44 | 61,989 |
| 22 Dec 21 |
9.25000 +0.00 |
9.50 | 9.01 | 9.25 | 55,035 |
| 21 Dec 21 |
9.25000 +0.00 |
10.00 | 9.16 | 9.25 | 108,856 |
| 20 Dec 21 |
9.25000 -0.40 |
10.00 | 9.08 | 9.50 | 184,401 |
| 17 Dec 21 |
9.65000 +0.00 |
9.67 | 9.40 | 9.65 | 358,718 |
| 16 Dec 21 |
9.65000 +0.40 |
9.99 | 9.57 | 9.65 | 491,069 |
| 15 Dec 21 |
9.25000 +0.55 |
9.50 | 8.55 | 8.70 | 501,478 |
| 14 Dec 21 |
8.70000 +0.35 |
8.90 | 8.30 | 8.35 | 228,135 |
| 13 Dec 21 |
8.35000 +0.05 |
8.90 | 8.30 | 8.35 | 1,637,443 |
| 10 Dec 21 |
8.30000 +0.05 |
8.90 | 8.13 | 8.25 | 1,441,386 |
| 09 Dec 21 |
8.25000 -0.15 |
8.50 | 8.15 | 8.40 | 421,996 |
| 08 Dec 21 |
8.40000 -0.35 |
8.80 | 8.00 | 8.75 | 411,579 |
| 07 Dec 21 |
8.75000 -0.10 |
9.00 | 8.53 | 8.85 | 306,263 |
| 06 Dec 21 |
8.85000 -0.15 |
9.38 | 8.40 | 9.00 | 667,800 |
| 03 Dec 21 |
9.00000 +0.00 |
9.38 | 8.65 | 9.00 | 374,426 |
| 02 Dec 21 |
9.00000 +0.35 |
9.50 | 8.50 | 8.75 | 276,606 |
| 01 Dec 21 |
8.65000 -0.30 |
9.20 | 8.50 | 8.95 | 257,284 |
| 30 Nov 21 |
8.95000 -0.80 |
10.00 | 8.55 | 9.75 | 1,737,535 |
| 29 Nov 21 |
9.75000 +0.00 |
9.80 | 9.50 | 9.75 | 352,511 |
| 26 Nov 21 |
9.75000 +0.00 |
9.89 | 9.50 | 9.75 | 164,994 |
| 25 Nov 21 |
9.75000 +0.00 |
9.90 | 9.55 | 9.75 | 352,496 |
| 24 Nov 21 |
9.75000 +0.00 |
10.00 | 9.50 | 9.75 | 233,861 |
| 23 Nov 21 |
9.75000 -0.15 |
10.00 | 9.50 | 9.90 | 332,643 |
| 22 Nov 21 |
9.90000 -0.48 |
10.50 | 9.65 | 10.25 | 620,211 |
| 19 Nov 21 |
10.37500 +0.00 |
10.39 | 10.25 | 10.38 | 65,142 |
| 18 Nov 21 |
10.37500 +0.00 |
10.50 | 10.25 | 10.38 | 494,792 |
| 17 Nov 21 |
10.37500 +0.13 |
10.50 | 10.25 | 10.25 | 374,665 |
| 16 Nov 21 |
10.25000 +0.00 |
10.43 | 10.15 | 10.25 | 726,935 |
| 15 Nov 21 |
10.25000 +0.00 |
10.50 | 10.06 | 10.25 | 360,145 |
| 12 Nov 21 |
10.25000 +0.00 |
10.27 | 10.00 | 10.25 | 821,143 |
| 11 Nov 21 |
10.25000 +0.00 |
10.30 | 10.14 | 10.25 | 127,699 |
| 10 Nov 21 |
10.25000 -0.25 |
10.35 | 10.00 | 10.25 | 257,471 |
| 09 Nov 21 |
10.50000 +0.00 |
10.50 | 10.00 | 10.50 | 548,361 |
| 08 Nov 21 |
10.50000 +0.13 |
10.50 | 10.25 | 10.38 | 620,955 |
| 05 Nov 21 |
10.37500 -0.13 |
10.60 | 10.00 | 10.38 | 554,045 |
| 04 Nov 21 |
10.50000 +0.00 |
10.75 | 10.25 | 10.50 | 1,890,866 |
| 03 Nov 21 |
10.50000 +0.25 |
10.75 | 10.24 | 10.25 | 497,752 |
| 02 Nov 21 |
10.25000 +0.00 |
10.50 | 10.00 | 10.25 | 215,645 |
| 01 Nov 21 |
10.25000 -0.35 |
11.00 | 10.22 | 10.75 | 534,956 |
| 29 Oct 21 |
10.60000 +0.32 |
10.70 | 10.45 | 10.45 | 589,275 |
| 28 Oct 21 |
10.28300 -0.47 |
10.87 | 10.28 | 10.75 | 1,422,254 |
| 27 Oct 21 |
10.75000 +0.30 |
10.80 | 10.25 | 10.45 | 753,870 |
| 26 Oct 21 |
10.45000 +0.20 |
11.00 | 10.32 | 10.32 | 1,209,343 |
| 25 Oct 21 |
10.25000 +0.00 |
10.41 | 10.20 | 10.25 | 213,213 |
| 22 Oct 21 |
10.25000 -0.38 |
10.58 | 10.00 | 10.58 | 2,043,055 |
| 21 Oct 21 |
10.62500 -0.13 |
11.00 | 10.31 | 10.75 | 506,304 |
| 20 Oct 21 |
10.75000 +0.50 |
10.84 | 10.00 | 10.25 | 1,503,965 |
| 19 Oct 21 |
10.25000 -0.50 |
10.80 | 10.18 | 10.75 | 346,641 |
| 18 Oct 21 |
10.75000 +0.50 |
10.75 | 10.18 | 10.25 | 796,598 |
| 15 Oct 21 |
10.25000 -0.13 |
10.69 | 10.05 | 10.38 | 784,023 |
| 14 Oct 21 |
10.37500 +0.13 |
12.00 | 10.10 | 10.25 | 7,036,459 |
| 13 Oct 21 |
10.25000 +0.00 |
10.44 | 10.05 | 10.25 | 327,508 |
| 12 Oct 21 |
10.25000 +0.00 |
10.36 | 10.16 | 10.25 | 57,522 |
| 11 Oct 21 |
10.25000 -0.25 |
10.39 | 10.16 | 10.38 | 225,146 |
| 08 Oct 21 |
10.50000 +0.25 |
10.50 | 10.00 | 10.25 | 708,061 |
| 07 Oct 21 |
10.25000 +0.05 |
11.00 | 10.00 | 10.63 | 557,502 |
| 06 Oct 21 |
10.20000 -0.55 |
10.60 | 10.00 | 10.60 | 953,410 |
| 05 Oct 21 |
10.75000 -0.13 |
10.79 | 10.50 | 10.79 | 378,584 |
| 04 Oct 21 |
10.87500 +0.38 |
11.30 | 10.35 | 10.50 | 1,091,636 |
| 01 Oct 21 |
10.50000 +0.13 |
11.00 | 10.00 | 10.38 | 332,609 |
| 30 Sep 21 |
10.37500 -0.13 |
10.73 | 10.26 | 10.50 | 120,297 |
| 29 Sep 21 |
10.50000 +0.25 |
10.75 | 10.01 | 10.25 | 626,392 |
| 28 Sep 21 |
10.25000 -0.25 |
10.50 | 10.00 | 10.50 | 512,460 |
| 27 Sep 21 |
10.50000 -0.25 |
10.75 | 10.10 | 10.63 | 1,274,616 |
| 24 Sep 21 |
10.75000 -0.50 |
11.40 | 10.50 | 11.25 | 2,015,988 |
| 23 Sep 21 |
11.25000 -0.13 |
11.50 | 11.00 | 11.38 | 921,642 |
| 22 Sep 21 |
11.37500 +0.13 |
12.00 | 11.25 | 11.75 | 1,133,338 |
| 21 Sep 21 |
11.25000 +0.13 |
11.82 | 11.00 | 11.25 | 997,189 |
| 20 Sep 21 |
11.12500 +0.00 |
11.25 | 11.00 | 11.13 | 448,604 |
| 17 Sep 21 |
11.12500 -0.50 |
12.00 | 11.00 | 11.63 | 1,031,200 |
| 16 Sep 21 |
11.62500 -0.13 |
12.00 | 11.28 | 11.75 | 357,248 |
| 15 Sep 21 |
11.75000 -0.13 |
12.00 | 11.28 | 11.88 | 1,881,930 |
| 14 Sep 21 |
11.87500 +0.13 |
12.00 | 11.75 | 11.88 | 416,664 |
| 13 Sep 21 |
11.75000 +0.00 |
12.00 | 11.50 | 12.00 | 1,045,692 |
| 10 Sep 21 |
11.75000 -0.25 |
12.25 | 11.50 | 12.00 | 475,870 |
| 09 Sep 21 |
12.00000 -0.25 |
12.50 | 11.75 | 12.25 | 353,751 |
| 08 Sep 21 |
12.25000 +0.50 |
12.50 | 11.81 | 11.81 | 557,350 |
| 07 Sep 21 |
11.75000 -1.15 |
13.20 | 11.71 | 13.10 | 1,500,278 |
| 06 Sep 21 |
12.90000 +0.15 |
13.00 | 12.70 | 12.75 | 1,314,326 |
| 03 Sep 21 |
12.75000 -0.05 |
12.92 | 12.70 | 12.85 | 1,674,698 |
| 02 Sep 21 |
12.80000 +0.50 |
13.30 | 12.30 | 12.30 | 3,267,185 |
| 01 Sep 21 |
12.30000 +0.80 |
12.40 | 11.65 | 11.65 | 2,979,609 |
| 31 Aug 21 |
11.50000 +0.38 |
11.85 | 11.00 | 11.13 | 2,626,423 |
| 27 Aug 21 |
11.12500 +0.13 |
11.25 | 11.00 | 11.00 | 1,491,393 |
| 26 Aug 21 |
11.00000 -0.15 |
11.50 | 10.75 | 11.15 | 1,695,799 |
| 25 Aug 21 |
11.15000 +0.27 |
11.50 | 10.75 | 10.88 | 3,422,615 |
| 24 Aug 21 |
10.87500 -0.07 |
11.00 | 10.50 | 10.75 | 2,491,654 |
| 23 Aug 21 |
10.95000 +2.20 |
11.40 | 8.50 | 9.10 | 11,033,094 |
| 20 Aug 21 |
8.75000 +0.00 |
9.00 | 8.52 | 8.75 | 817,817 |
| 19 Aug 21 |
8.75000 -0.75 |
9.50 | 8.33 | 9.50 | 3,253,552 |
| 18 Aug 21 |
9.50000 -0.70 |
10.50 | 9.26 | 10.25 | 1,409,466 |
| 17 Aug 21 |
10.19900 -0.05 |
10.20 | 10.07 | 10.20 | 149,126 |
| 16 Aug 21 |
10.25000 +0.00 |
10.50 | 10.06 | 10.25 | 294,355 |
| 13 Aug 21 |
10.25000 +0.00 |
10.35 | 10.06 | 10.25 | 356,955 |
| 12 Aug 21 |
10.25000 -0.13 |
10.50 | 10.18 | 10.38 | 675,063 |
| 11 Aug 21 |
10.37500 -0.25 |
10.75 | 10.00 | 10.63 | 453,161 |
| 10 Aug 21 |
10.62500 +0.00 |
10.75 | 10.52 | 10.63 | 788,324 |
| 09 Aug 21 |
10.62500 -0.18 |
10.96 | 10.50 | 10.75 | 1,317,394 |
| 06 Aug 21 |
10.80000 -0.07 |
11.00 | 10.80 | 10.88 | 548,423 |
| 05 Aug 21 |
10.87500 +0.00 |
11.00 | 10.77 | 10.88 | 892,750 |
| 04 Aug 21 |
10.87500 -0.13 |
11.00 | 10.83 | 10.88 | 149,446 |
| 03 Aug 21 |
11.00000 +0.30 |
11.00 | 10.74 | 10.75 | 735,207 |
| 02 Aug 21 |
10.70000 -0.05 |
11.00 | 10.70 | 10.75 | 503,975 |
| 30 Jul 21 |
10.75000 +0.00 |
10.99 | 10.75 | 10.75 | 898,631 |
| 29 Jul 21 |
10.75000 +0.00 |
11.00 | 10.75 | 10.88 | 539,917 |
| 28 Jul 21 |
10.75000 +0.00 |
11.00 | 10.69 | 10.75 | 864,875 |
| 27 Jul 21 |
10.75000 -0.35 |
11.15 | 10.70 | 10.88 | 462,604 |
| 26 Jul 21 |
11.10000 +0.23 |
11.25 | 10.80 | 10.88 | 1,393,818 |
| 23 Jul 21 |
10.87500 +0.25 |
10.97 | 10.54 | 10.63 | 1,121,528 |
| 22 Jul 21 |
10.62500 +0.00 |
10.84 | 10.27 | 10.75 | 2,318,053 |
| 21 Jul 21 |
10.62500 +0.00 |
10.75 | 10.35 | 10.63 | 3,132,700 |
| 20 Jul 21 |
10.62500 -0.13 |
11.00 | 10.25 | 10.75 | 4,061,821 |
| 19 Jul 21 |
10.75000 +0.00 |
12.00 | 10.03 | 11.00 | 11,261,890 |