FUNDMANAGER.co.uk
FUNDMANAGER.co.uk
Algoma Steel Group
| Date | Closing Price £ | Daily High £ | Daily Low £ | Daily Open £ | Volume |
|---|---|---|---|---|---|
| 20 Oct 26 |
5.77000 -0.06 |
5.85 | 5.66 | 5.75 | 445,642 |
| 19 Oct 26 |
5.83000 +0.12 |
5.93 | 5.58 | 5.70 | 776,584 |
| 16 Oct 26 |
5.71000 -0.09 |
5.92 | 5.68 | 5.82 | 638,156 |
| 15 Oct 26 |
5.80000 -0.27 |
6.10 | 5.70 | 6.10 | 1,131,182 |
| 14 Oct 26 |
6.07000 -0.04 |
6.16 | 5.99 | 6.04 | 496,726 |
| 13 Oct 26 |
6.11000 -0.04 |
6.13 | 5.97 | 6.10 | 260,118 |
| 09 Oct 26 |
6.15000 +0.23 |
6.21 | 5.90 | 6.01 | 479,819 |
| 08 Oct 26 |
5.92000 -0.13 |
6.04 | 5.86 | 6.04 | 373,742 |
| 07 Oct 26 |
6.05000 -0.13 |
6.17 | 5.98 | 6.09 | 245,569 |
| 06 Oct 26 |
6.18000 -0.18 |
6.44 | 6.16 | 6.42 | 243,028 |
| 05 Oct 26 |
6.36000 +0.17 |
6.54 | 6.12 | 6.14 | 438,713 |
| 02 Oct 26 |
6.19000 +0.34 |
6.22 | 5.59 | 5.80 | 943,045 |
| 01 Oct 26 |
5.85000 -0.10 |
5.93 | 5.76 | 5.91 | 316,160 |
| 30 Sep 26 |
5.95000 +0.00 |
6.07 | 5.90 | 5.97 | 247,536 |
| 29 Sep 26 |
5.95000 -0.21 |
6.21 | 5.85 | 6.19 | 529,984 |
| 28 Sep 26 |
6.16000 +0.15 |
6.28 | 5.90 | 5.94 | 361,231 |
| 25 Sep 26 |
6.01000 +0.08 |
6.08 | 5.87 | 5.97 | 247,370 |
| 24 Sep 26 |
5.93000 -0.21 |
6.16 | 5.93 | 6.16 | 338,700 |
| 23 Sep 26 |
6.14000 -0.08 |
6.25 | 6.00 | 6.18 | 242,900 |
| 22 Sep 26 |
6.22000 +0.22 |
6.24 | 5.97 | 6.02 | 425,400 |
| 21 Sep 26 |
6.00000 +0.04 |
6.05 | 5.90 | 6.03 | 212,832 |
| 18 Sep 26 |
5.96000 -0.20 |
6.22 | 5.88 | 6.18 | 642,773 |
| 17 Sep 26 |
6.16000 +0.21 |
6.23 | 5.99 | 6.03 | 412,857 |
| 16 Sep 26 |
5.95000 +0.12 |
6.03 | 5.75 | 5.85 | 308,334 |
| 15 Sep 26 |
5.83000 -0.06 |
5.93 | 5.80 | 5.90 | 343,994 |
| 14 Sep 26 |
5.89000 -0.02 |
5.95 | 5.75 | 5.84 | 323,400 |
| 11 Sep 26 |
5.91000 -0.03 |
6.03 | 5.78 | 6.03 | 273,250 |
| 10 Sep 26 |
5.94000 -0.08 |
6.11 | 5.73 | 6.11 | 484,650 |
| 09 Sep 26 |
6.02000 -0.05 |
6.15 | 6.01 | 6.07 | 391,755 |
| 08 Sep 26 |
6.07000 -0.44 |
6.50 | 6.07 | 6.39 | 370,776 |
| 04 Sep 26 |
6.51000 +0.37 |
6.58 | 6.10 | 6.10 | 673,100 |
| 03 Sep 26 |
6.14000 +0.07 |
6.25 | 5.93 | 6.12 | 420,400 |
| 02 Sep 26 |
6.07000 +0.32 |
6.14 | 5.74 | 5.76 | 804,600 |
| 01 Sep 26 |
5.75000 -0.09 |
5.81 | 5.62 | 5.80 | 330,900 |
| 31 Aug 26 |
5.84000 +0.01 |
5.88 | 5.74 | 5.78 | 299,100 |
| 28 Aug 26 |
5.83000 -0.12 |
5.99 | 5.76 | 5.92 | 459,300 |
| 27 Aug 26 |
5.95000 +0.17 |
5.99 | 5.76 | 5.79 | 597,000 |
| 26 Aug 26 |
5.78000 +0.27 |
5.81 | 5.47 | 5.55 | 498,617 |
| 25 Aug 26 |
5.51000 -0.04 |
5.64 | 5.43 | 5.56 | 836,868 |
| 24 Aug 26 |
5.55000 -0.85 |
6.15 | 5.54 | 6.01 | 1,342,098 |
| 21 Aug 26 |
6.40000 +0.12 |
6.70 | 6.30 | 6.32 | 1,004,735 |
| 20 Aug 26 |
6.28000 -0.32 |
6.63 | 6.02 | 6.63 | 1,243,218 |
| 19 Aug 26 |
6.60000 +0.94 |
6.99 | 5.75 | 5.75 | 2,040,871 |
| 18 Aug 26 |
5.66000 -0.10 |
6.10 | 5.52 | 5.73 | 735,678 |
| 17 Aug 26 |
5.76000 -0.18 |
5.92 | 5.58 | 5.80 | 634,486 |
| 14 Aug 26 |
5.94000 -0.26 |
6.21 | 5.89 | 6.18 | 411,092 |
| 13 Aug 26 |
6.20000 +0.00 |
6.33 | 6.15 | 6.20 | 297,071 |
| 12 Aug 26 |
6.20000 +0.07 |
6.30 | 6.06 | 6.15 | 374,158 |
| 11 Aug 26 |
6.13000 -0.06 |
6.36 | 6.09 | 6.18 | 508,704 |
| 10 Aug 26 |
6.19000 +0.51 |
6.42 | 5.66 | 5.66 | 1,194,476 |
| 07 Aug 26 |
5.68000 +0.11 |
5.78 | 5.51 | 5.64 | 589,574 |
| 06 Aug 26 |
5.57000 -0.66 |
6.22 | 5.55 | 6.22 | 775,602 |
| 05 Aug 26 |
6.23000 +0.31 |
6.24 | 5.91 | 5.95 | 768,920 |
| 04 Aug 26 |
5.92000 +0.53 |
6.08 | 5.50 | 5.52 | 1,076,870 |
| 31 Jul 26 |
5.39000 +0.04 |
5.52 | 5.15 | 5.33 | 891,910 |
| 30 Jul 26 |
5.35000 -0.62 |
6.15 | 5.08 | 5.98 | 1,529,971 |
| 29 Jul 26 |
5.97000 -0.21 |
6.29 | 5.89 | 6.17 | 389,976 |
| 28 Jul 26 |
6.18000 -0.03 |
6.29 | 6.08 | 6.11 | 384,794 |
| 27 Jul 26 |
6.21000 +0.12 |
6.21 | 5.97 | 6.10 | 447,008 |
| 24 Jul 26 |
6.09000 -0.01 |
6.34 | 6.02 | 6.14 | 570,355 |
| 23 Jul 26 |
6.10000 +0.37 |
6.14 | 5.71 | 5.73 | 999,690 |
| 22 Jul 26 |
5.73000 +0.28 |
5.77 | 5.40 | 5.54 | 599,304 |
| 21 Jul 26 |
5.45000 +0.21 |
5.48 | 5.23 | 5.23 | 506,714 |
| 20 Jul 26 |
5.24000 -0.12 |
5.43 | 5.16 | 5.40 | 392,901 |
| 17 Jul 26 |
5.36000 +0.15 |
5.41 | 5.05 | 5.15 | 607,066 |
| 16 Jul 26 |
5.21000 -0.12 |
5.29 | 5.09 | 5.29 | 360,301 |
| 15 Jul 26 |
5.33000 +0.18 |
5.36 | 5.09 | 5.17 | 444,845 |
| 14 Jul 26 |
5.15000 +0.02 |
5.29 | 5.13 | 5.24 | 180,227 |
| 13 Jul 26 |
5.13000 +0.00 |
5.26 | 5.07 | 5.10 | 379,497 |
| 10 Jul 26 |
5.13000 +0.05 |
5.18 | 4.96 | 5.07 | 608,800 |
| 09 Jul 26 |
5.08000 -0.26 |
5.40 | 5.03 | 5.40 | 548,041 |
| 08 Jul 26 |
5.34000 -0.01 |
5.37 | 5.25 | 5.28 | 326,940 |
| 07 Jul 26 |
5.35000 -0.04 |
5.38 | 5.24 | 5.32 | 367,026 |
| 06 Jul 26 |
5.39000 -0.12 |
5.60 | 5.32 | 5.59 | 548,281 |
| 03 Jul 26 |
5.51000 +0.15 |
5.63 | 5.39 | 5.41 | 214,185 |
| 02 Jul 26 |
5.36000 -0.42 |
5.78 | 5.24 | 5.78 | 1,019,300 |
| 30 Jun 26 |
5.78000 +0.04 |
5.92 | 5.64 | 5.74 | 452,188 |
| 29 Jun 26 |
5.74000 -0.20 |
5.94 | 5.69 | 5.91 | 329,168 |
| 26 Jun 26 |
5.94000 -0.03 |
6.01 | 5.83 | 5.90 | 567,276 |
| 25 Jun 26 |
5.97000 +0.29 |
6.02 | 5.68 | 5.70 | 406,077 |
| 24 Jun 26 |
5.68000 -0.25 |
5.86 | 5.56 | 5.85 | 1,083,441 |
| 23 Jun 26 |
5.93000 -0.15 |
6.05 | 5.87 | 6.00 | 514,468 |
| 22 Jun 26 |
6.08000 -0.21 |
6.42 | 6.01 | 6.42 | 447,932 |
| 19 Jun 26 |
6.29000 -0.09 |
6.39 | 6.26 | 6.35 | 211,042 |
| 18 Jun 26 |
6.38000 -0.35 |
6.79 | 6.37 | 6.79 | 589,444 |
| 17 Jun 26 |
6.73000 -0.15 |
7.02 | 6.70 | 6.88 | 309,589 |
| 16 Jun 26 |
6.88000 -0.01 |
6.93 | 6.71 | 6.88 | 228,311 |
| 15 Jun 26 |
6.89000 -0.10 |
7.37 | 6.89 | 7.17 | 284,500 |
| 12 Jun 26 |
6.99000 +0.44 |
7.00 | 6.58 | 6.58 | 359,720 |
| 11 Jun 26 |
6.55000 +0.18 |
6.57 | 6.36 | 6.40 | 273,835 |
| 10 Jun 26 |
6.37000 -0.17 |
6.57 | 6.35 | 6.55 | 359,531 |
| 09 Jun 26 |
6.54000 -0.37 |
7.06 | 6.38 | 7.00 | 440,655 |
| 08 Jun 26 |
6.91000 -0.03 |
7.15 | 6.88 | 7.15 | 195,069 |
| 05 Jun 26 |
6.94000 -0.70 |
7.58 | 6.89 | 7.58 | 596,230 |
| 04 Jun 26 |
7.64000 -0.06 |
7.96 | 7.57 | 7.71 | 335,560 |
| 03 Jun 26 |
7.70000 -0.07 |
7.91 | 7.65 | 7.80 | 374,461 |
| 02 Jun 26 |
7.77000 -0.26 |
8.12 | 7.62 | 8.12 | 573,981 |
| 01 Jun 26 |
8.03000 +0.25 |
8.16 | 7.68 | 7.77 | 519,100 |
| 29 May 26 |
7.78000 +0.10 |
7.95 | 7.50 | 7.77 | 577,980 |
| 28 May 26 |
7.68000 +0.31 |
7.88 | 7.27 | 7.27 | 589,267 |
| 27 May 26 |
7.37000 +0.51 |
7.38 | 6.83 | 6.94 | 646,272 |
| 26 May 26 |
6.86000 +0.16 |
6.96 | 6.54 | 6.60 | 344,959 |
| 25 May 26 |
6.70000 +0.17 |
6.70 | 6.56 | 6.59 | 181,662 |
| 22 May 26 |
6.53000 +0.02 |
6.65 | 6.44 | 6.51 | 342,689 |
| 21 May 26 |
6.51000 -0.28 |
6.66 | 6.31 | 6.65 | 641,864 |
| 20 May 26 |
6.79000 -0.34 |
7.26 | 6.78 | 7.07 | 537,258 |
| 19 May 26 |
7.13000 -0.05 |
7.27 | 6.96 | 7.12 | 430,025 |
| 15 May 26 |
7.18000 +0.13 |
7.35 | 6.88 | 6.88 | 489,354 |
| 14 May 26 |
7.05000 +0.19 |
7.16 | 6.72 | 6.97 | 710,505 |
| 13 May 26 |
6.86000 +0.00 |
7.44 | 6.44 | 6.64 | 1,388,606 |
| 12 May 26 |
6.86000 -0.18 |
7.06 | 6.68 | 7.00 | 512,993 |
| 11 May 26 |
7.04000 +0.00 |
7.07 | 6.89 | 7.02 | 295,027 |
| 08 May 26 |
7.04000 -0.06 |
7.24 | 6.97 | 7.24 | 257,581 |
| 07 May 26 |
7.10000 +0.15 |
7.20 | 6.81 | 6.93 | 660,855 |
| 06 May 26 |
6.95000 +0.36 |
7.10 | 6.72 | 6.73 | 977,693 |
| 05 May 26 |
6.59000 +0.17 |
6.71 | 6.41 | 6.42 | 352,777 |
| 04 May 26 |
6.42000 -0.14 |
6.66 | 6.34 | 6.60 | 323,218 |
| 01 May 26 |
6.56000 +0.19 |
6.61 | 6.32 | 6.32 | 350,705 |
| 30 Apr 26 |
6.37000 +0.26 |
6.37 | 6.15 | 6.19 | 272,757 |
| 29 Apr 26 |
6.11000 -0.21 |
6.37 | 6.07 | 6.24 | 251,447 |
| 28 Apr 26 |
6.32000 -0.08 |
6.42 | 6.20 | 6.42 | 186,067 |
| 27 Apr 26 |
6.40000 +0.22 |
6.49 | 6.18 | 6.27 | 429,880 |
| 24 Apr 26 |
6.18000 +0.09 |
6.27 | 6.03 | 6.09 | 274,211 |
| 23 Apr 26 |
6.09000 -0.37 |
6.55 | 6.04 | 6.46 | 585,059 |
| 22 Apr 26 |
6.46000 +0.17 |
6.49 | 6.28 | 6.40 | 391,059 |
| 21 Apr 26 |
6.29000 -0.13 |
6.58 | 6.24 | 6.43 | 375,848 |
| 20 Apr 26 |
6.42000 -0.08 |
6.46 | 6.30 | 6.36 | 344,344 |
| 17 Apr 26 |
6.50000 -0.05 |
6.76 | 6.43 | 6.67 | 418,288 |
| 16 Apr 26 |
6.55000 -0.21 |
6.80 | 6.48 | 6.73 | 384,293 |
| 15 Apr 26 |
6.76000 -0.20 |
6.98 | 6.74 | 6.94 | 487,535 |
| 14 Apr 26 |
6.96000 +0.05 |
7.02 | 6.84 | 6.95 | 486,750 |
| 13 Apr 26 |
6.91000 +0.41 |
6.95 | 6.46 | 6.49 | 970,676 |
| 10 Apr 26 |
6.50000 +0.06 |
6.60 | 6.32 | 6.49 | 500,555 |
| 09 Apr 26 |
6.44000 +0.09 |
6.57 | 6.30 | 6.32 | 658,616 |
| 08 Apr 26 |
6.35000 +0.22 |
6.52 | 6.23 | 6.27 | 953,837 |
| 07 Apr 26 |
6.13000 +0.28 |
6.14 | 5.82 | 5.87 | 958,581 |
| 06 Apr 26 |
5.85000 +0.08 |
5.91 | 5.71 | 5.77 | 208,903 |
| 02 Apr 26 |
5.77000 +0.05 |
5.84 | 5.51 | 5.55 | 404,403 |
| 01 Apr 26 |
5.72000 -0.02 |
5.96 | 5.70 | 5.88 | 565,006 |
| 31 Mar 26 |
5.74000 +0.22 |
5.82 | 5.57 | 5.65 | 655,468 |
| 30 Mar 26 |
5.52000 +0.03 |
5.68 | 5.45 | 5.63 | 440,470 |
| 27 Mar 26 |
5.49000 -0.26 |
5.90 | 5.46 | 5.68 | 484,727 |
| 26 Mar 26 |
5.75000 -0.01 |
5.95 | 5.64 | 5.64 | 531,834 |
| 25 Mar 26 |
5.76000 +0.20 |
5.76 | 5.60 | 5.74 | 543,619 |
| 24 Mar 26 |
5.56000 +0.37 |
5.64 | 5.13 | 5.18 | 1,001,831 |
| 23 Mar 26 |
5.19000 +0.27 |
5.38 | 5.00 | 5.00 | 736,591 |
| 20 Mar 26 |
4.92000 -0.08 |
5.24 | 4.85 | 4.99 | 1,273,756 |
| 19 Mar 26 |
5.00000 +0.01 |
5.02 | 4.62 | 4.86 | 1,169,462 |
| 18 Mar 26 |
4.99000 -0.13 |
5.10 | 4.94 | 5.05 | 548,424 |
| 17 Mar 26 |
5.12000 +0.19 |
5.20 | 4.93 | 4.99 | 569,294 |
| 16 Mar 26 |
4.93000 +0.19 |
4.96 | 4.65 | 4.84 | 606,900 |
| 13 Mar 26 |
4.74000 -0.30 |
5.12 | 4.63 | 5.12 | 1,862,396 |
| 12 Mar 26 |
5.04000 -0.86 |
5.95 | 5.02 | 5.70 | 2,250,670 |
| 11 Mar 26 |
5.90000 +0.05 |
5.97 | 5.79 | 5.83 | 352,118 |
| 10 Mar 26 |
5.85000 -0.07 |
5.99 | 5.75 | 5.82 | 366,530 |
| 09 Mar 26 |
5.92000 -0.05 |
5.98 | 5.67 | 5.84 | 682,393 |
| 06 Mar 26 |
5.97000 -0.41 |
6.25 | 5.82 | 6.25 | 1,311,300 |
| 05 Mar 26 |
6.38000 -0.03 |
6.50 | 6.27 | 6.33 | 337,000 |
| 04 Mar 26 |
6.41000 +0.13 |
6.53 | 6.27 | 6.37 | 391,700 |
| 03 Mar 26 |
6.28000 -0.17 |
6.41 | 5.95 | 6.24 | 884,300 |
| 02 Mar 26 |
6.45000 +0.20 |
6.45 | 6.01 | 6.14 | 650,200 |
| 27 Feb 26 |
6.25000 -0.25 |
6.40 | 6.11 | 6.37 | 763,200 |
| 26 Feb 26 |
6.50000 +0.29 |
6.50 | 6.15 | 6.18 | 511,700 |
| 25 Feb 26 |
6.21000 -0.11 |
6.43 | 6.15 | 6.37 | 522,700 |
| 24 Feb 26 |
6.32000 -0.06 |
6.60 | 6.30 | 6.40 | 417,600 |
| 23 Feb 26 |
6.38000 -0.39 |
6.74 | 6.24 | 6.74 | 755,400 |
| 20 Feb 26 |
6.77000 +0.07 |
7.01 | 6.58 | 6.62 | 1,035,800 |
| 19 Feb 26 |
6.70000 +0.37 |
6.76 | 6.18 | 6.22 | 748,200 |
| 18 Feb 26 |
6.33000 -0.02 |
6.42 | 6.18 | 6.38 | 712,900 |
| 17 Feb 26 |
6.35000 -0.23 |
6.60 | 6.06 | 6.60 | 881,900 |
| 13 Feb 26 |
6.58000 +0.75 |
6.76 | 6.01 | 6.28 | 1,792,600 |
| 12 Feb 26 |
5.83000 -1.04 |
6.96 | 5.82 | 6.90 | 1,784,800 |
| 11 Feb 26 |
6.87000 -0.05 |
7.25 | 6.82 | 6.97 | 757,300 |
| 10 Feb 26 |
6.92000 +0.26 |
7.25 | 6.66 | 6.67 | 1,335,800 |
| 09 Feb 26 |
6.66000 +0.36 |
6.74 | 6.09 | 6.33 | 1,034,300 |
| 06 Feb 26 |
6.30000 +0.38 |
6.40 | 6.02 | 6.02 | 1,046,800 |
| 05 Feb 26 |
5.92000 -0.37 |
6.21 | 5.89 | 6.17 | 658,200 |
| 04 Feb 26 |
6.29000 +0.17 |
6.36 | 5.98 | 6.18 | 924,800 |
| 03 Feb 26 |
6.12000 +0.33 |
6.20 | 5.88 | 5.94 | 882,600 |
| 02 Feb 26 |
5.79000 +0.09 |
5.87 | 5.61 | 5.70 | 465,200 |
| 30 Jan 26 |
5.70000 -0.31 |
6.00 | 5.68 | 5.94 | 854,800 |
| 29 Jan 26 |
6.01000 -0.18 |
6.21 | 5.88 | 6.20 | 716,600 |
| 28 Jan 26 |
6.19000 -0.02 |
6.49 | 6.05 | 6.42 | 829,400 |
| 27 Jan 26 |
6.21000 +0.34 |
6.35 | 5.86 | 6.00 | 1,220,000 |
| 26 Jan 26 |
5.87000 -0.34 |
6.31 | 5.80 | 6.15 | 1,593,900 |
| 23 Jan 26 |
6.21000 +0.15 |
6.46 | 5.97 | 6.06 | 778,000 |
| 22 Jan 26 |
6.06000 +0.28 |
6.25 | 5.82 | 5.82 | 595,700 |
| 21 Jan 26 |
5.78000 +0.16 |
5.78 | 5.60 | 5.65 | 813,200 |
| 20 Jan 26 |
5.62000 -0.50 |
6.10 | 5.60 | 6.10 | 936,800 |
| 19 Jan 26 |
6.12000 +0.01 |
6.20 | 6.05 | 6.07 | 295,000 |
| 16 Jan 26 |
6.11000 -0.26 |
6.35 | 6.07 | 6.34 | 443,100 |
| 15 Jan 26 |
6.37000 -0.15 |
6.62 | 6.27 | 6.55 | 571,000 |
| 14 Jan 26 |
6.52000 +0.48 |
6.56 | 6.03 | 6.03 | 930,900 |
| 13 Jan 26 |
6.04000 -0.05 |
6.28 | 6.03 | 6.10 | 483,300 |
| 12 Jan 26 |
6.09000 +0.19 |
6.10 | 5.80 | 5.92 | 483,800 |
| 09 Jan 26 |
5.90000 +0.00 |
6.00 | 5.76 | 5.90 | 677,400 |
| 08 Jan 26 |
5.90000 +0.02 |
6.03 | 5.77 | 5.86 | 490,600 |
| 07 Jan 26 |
5.88000 +0.13 |
5.98 | 5.64 | 5.76 | 379,500 |
| 06 Jan 26 |
5.75000 +0.30 |
5.75 | 5.44 | 5.44 | 430,100 |
| 05 Jan 26 |
5.45000 +0.06 |
5.61 | 5.35 | 5.35 | 385,500 |
| 02 Jan 26 |
5.39000 -0.26 |
5.75 | 5.28 | 5.68 | 706,700 |
| 31 Dec 25 |
5.65000 +0.09 |
5.68 | 5.52 | 5.53 | 355,200 |
| 30 Dec 25 |
5.56000 -0.05 |
5.70 | 5.56 | 5.62 | 301,400 |
| 29 Dec 25 |
5.61000 -0.11 |
5.76 | 5.60 | 5.65 | 284,000 |
| 24 Dec 25 |
5.72000 -0.01 |
5.74 | 5.60 | 5.74 | 160,900 |
| 23 Dec 25 |
5.73000 -0.16 |
5.92 | 5.72 | 5.81 | 251,300 |
| 22 Dec 25 |
5.89000 -0.12 |
6.25 | 5.81 | 5.99 | 484,400 |
| 19 Dec 25 |
6.01000 -0.08 |
6.19 | 5.96 | 6.06 | 676,900 |
| 18 Dec 25 |
6.09000 +0.08 |
6.29 | 6.03 | 6.03 | 466,300 |
| 17 Dec 25 |
6.01000 -0.13 |
6.32 | 5.91 | 6.16 | 413,700 |
| 16 Dec 25 |
6.14000 +0.08 |
6.20 | 5.97 | 5.98 | 270,200 |
| 15 Dec 25 |
6.06000 -0.16 |
6.36 | 5.96 | 6.25 | 399,700 |
| 12 Dec 25 |
6.22000 -0.10 |
6.54 | 6.21 | 6.33 | 508,300 |
| 11 Dec 25 |
6.32000 +0.38 |
6.40 | 5.88 | 5.88 | 868,400 |
| 10 Dec 25 |
5.94000 -0.01 |
6.01 | 5.83 | 5.88 | 769,600 |
| 09 Dec 25 |
5.95000 +0.31 |
5.97 | 5.57 | 5.64 | 670,400 |
| 08 Dec 25 |
5.64000 -0.08 |
5.83 | 5.64 | 5.73 | 271,400 |
| 05 Dec 25 |
5.72000 -0.06 |
5.84 | 5.55 | 5.79 | 530,600 |
| 04 Dec 25 |
5.78000 +0.13 |
5.84 | 5.51 | 5.62 | 487,600 |
| 03 Dec 25 |
5.65000 +0.16 |
5.68 | 5.45 | 5.54 | 421,300 |
| 02 Dec 25 |
5.49000 +0.05 |
5.57 | 5.30 | 5.41 | 691,300 |
| 01 Dec 25 |
5.44000 -0.46 |
5.90 | 5.44 | 5.88 | 696,500 |
| 28 Nov 25 |
5.90000 +0.20 |
5.96 | 5.66 | 5.71 | 927,600 |
| 27 Nov 25 |
5.70000 +0.24 |
5.77 | 5.53 | 5.69 | 617,500 |
| 26 Nov 25 |
5.46000 +0.32 |
5.59 | 5.12 | 5.19 | 1,362,000 |
| 25 Nov 25 |
5.14000 +0.29 |
5.18 | 4.91 | 4.93 | 607,300 |
| 24 Nov 25 |
4.85000 +0.09 |
4.91 | 4.63 | 4.77 | 3,446,400 |
| 21 Nov 25 |
4.76000 +0.14 |
4.76 | 4.46 | 4.61 | 689,600 |
| 20 Nov 25 |
4.62000 -0.22 |
4.99 | 4.50 | 4.87 | 975,800 |
| 19 Nov 25 |
4.84000 -0.13 |
5.15 | 4.72 | 5.15 | 599,000 |
| 18 Nov 25 |
4.97000 +0.06 |
5.00 | 4.67 | 4.88 | 828,900 |
| 17 Nov 25 |
4.91000 -0.10 |
5.14 | 4.89 | 4.99 | 682,500 |
| 14 Nov 25 |
5.01000 -0.22 |
5.14 | 4.97 | 5.14 | 1,110,000 |
| 13 Nov 25 |
5.23000 -0.26 |
5.45 | 5.22 | 5.43 | 473,200 |
| 12 Nov 25 |
5.49000 +0.23 |
5.49 | 5.26 | 5.26 | 433,900 |
| 11 Nov 25 |
5.26000 -0.07 |
5.30 | 5.16 | 5.26 | 397,100 |
| 10 Nov 25 |
5.33000 -0.06 |
5.49 | 5.24 | 5.49 | 888,100 |
| 07 Nov 25 |
5.39000 +0.21 |
5.57 | 4.96 | 5.15 | 1,154,600 |
| 06 Nov 25 |
5.18000 -0.46 |
5.62 | 5.15 | 5.62 | 1,200,600 |
| 05 Nov 25 |
5.64000 -0.19 |
5.95 | 5.53 | 5.79 | 696,800 |
| 04 Nov 25 |
5.83000 -0.08 |
5.97 | 5.67 | 5.85 | 737,700 |
| 03 Nov 25 |
5.91000 +0.05 |
5.99 | 5.59 | 5.92 | 565,200 |
| 31 Oct 25 |
5.86000 +0.27 |
5.91 | 5.54 | 5.59 | 1,018,000 |
| 30 Oct 25 |
5.59000 -0.38 |
6.01 | 5.01 | 5.69 | 1,754,200 |
| 29 Oct 25 |
5.97000 +0.01 |
6.06 | 5.84 | 5.98 | 772,800 |
| 28 Oct 25 |
5.96000 -0.07 |
6.12 | 5.90 | 6.02 | 661,100 |
| 27 Oct 25 |
6.03000 -0.26 |
6.37 | 6.02 | 6.28 | 722,200 |
| 24 Oct 25 |
6.29000 -0.19 |
6.45 | 5.96 | 6.05 | 2,067,900 |
| 23 Oct 25 |
6.48000 +0.22 |
6.59 | 6.29 | 6.31 | 938,100 |
| 22 Oct 25 |
6.26000 +0.00 |
6.40 | 5.90 | 6.15 | 930,700 |
| 21 Oct 25 |
6.26000 +0.67 |
6.31 | 5.57 | 5.74 | 1,885,300 |
| 20 Oct 25 |
5.59000 +0.29 |
5.60 | 5.00 | 5.41 | 773,300 |
| 17 Oct 25 |
5.30000 -0.17 |
5.51 | 5.22 | 5.41 | 806,500 |
| 16 Oct 25 |
5.47000 -0.73 |
6.23 | 5.47 | 6.23 | 1,282,900 |
| 15 Oct 25 |
6.20000 +0.56 |
6.24 | 5.64 | 5.70 | 2,521,600 |
| 14 Oct 25 |
5.64000 +0.69 |
5.70 | 5.04 | 5.16 | 1,429,100 |
| 10 Oct 25 |
4.95000 -0.36 |
5.45 | 4.94 | 5.36 | 1,291,100 |
| 09 Oct 25 |
5.31000 +0.16 |
5.42 | 5.19 | 5.21 | 1,136,300 |
| 08 Oct 25 |
5.15000 +0.04 |
5.24 | 4.87 | 5.16 | 1,089,000 |
| 07 Oct 25 |
5.11000 +0.12 |
5.47 | 4.87 | 5.10 | 2,493,600 |
| 06 Oct 25 |
4.99000 +0.37 |
5.00 | 4.57 | 4.76 | 1,495,000 |
| 03 Oct 25 |
4.62000 +0.15 |
4.76 | 4.49 | 4.51 | 805,800 |
| 02 Oct 25 |
4.47000 -0.26 |
4.65 | 4.20 | 4.60 | 1,247,100 |
| 01 Oct 25 |
4.73000 -0.21 |
5.11 | 4.72 | 4.96 | 1,126,300 |
| 30 Sep 25 |
4.94000 -0.75 |
5.71 | 4.77 | 5.71 | 2,198,500 |
| 29 Sep 25 |
5.69000 +0.18 |
6.36 | 5.68 | 5.83 | 1,552,800 |
| 26 Sep 25 |
5.51000 -0.05 |
5.62 | 5.47 | 5.55 | 385,900 |
| 25 Sep 25 |
5.56000 -0.22 |
5.77 | 5.55 | 5.74 | 583,900 |
| 24 Sep 25 |
5.78000 +0.02 |
5.96 | 5.75 | 5.76 | 864,200 |
| 23 Sep 25 |
5.76000 -0.02 |
6.03 | 5.71 | 5.81 | 1,329,600 |
| 22 Sep 25 |
5.78000 -0.29 |
6.04 | 5.77 | 6.01 | 970,500 |
| 19 Sep 25 |
6.07000 -0.17 |
6.28 | 6.05 | 6.28 | 1,286,200 |
| 18 Sep 25 |
6.24000 -0.10 |
6.47 | 6.19 | 6.41 | 535,000 |
| 17 Sep 25 |
6.34000 -0.12 |
6.63 | 6.31 | 6.50 | 549,100 |
| 16 Sep 25 |
6.46000 +0.16 |
6.54 | 6.29 | 6.30 | 874,900 |
| 15 Sep 25 |
6.30000 -0.01 |
6.48 | 6.27 | 6.33 | 799,500 |
| 12 Sep 25 |
6.31000 -0.09 |
6.43 | 6.27 | 6.40 | 650,300 |
| 11 Sep 25 |
6.40000 -0.06 |
6.59 | 6.30 | 6.49 | 864,200 |
| 10 Sep 25 |
6.46000 -0.03 |
6.66 | 6.45 | 6.50 | 922,200 |
| 09 Sep 25 |
6.49000 -0.38 |
7.03 | 6.44 | 6.87 | 852,400 |
| 08 Sep 25 |
6.87000 -0.24 |
7.10 | 6.84 | 7.10 | 297,900 |
| 05 Sep 25 |
7.11000 +0.25 |
7.20 | 6.88 | 6.90 | 741,200 |
| 04 Sep 25 |
6.86000 +0.23 |
6.95 | 6.45 | 6.63 | 433,900 |
| 03 Sep 25 |
6.63000 -0.03 |
6.72 | 6.47 | 6.64 | 287,200 |
| 02 Sep 25 |
6.66000 -0.02 |
6.66 | 6.42 | 6.62 | 214,300 |
| 29 Aug 25 |
6.68000 -0.31 |
6.99 | 6.67 | 6.97 | 296,200 |
| 28 Aug 25 |
6.99000 +0.19 |
7.02 | 6.69 | 6.84 | 379,300 |
| 27 Aug 25 |
6.80000 -0.07 |
6.87 | 6.70 | 6.81 | 280,200 |
| 26 Aug 25 |
6.87000 -0.14 |
7.17 | 6.83 | 7.10 | 349,900 |
| 25 Aug 25 |
7.01000 +0.20 |
7.11 | 6.76 | 6.79 | 371,200 |
| 22 Aug 25 |
6.81000 +0.43 |
6.87 | 6.28 | 6.38 | 491,300 |
| 21 Aug 25 |
6.38000 +0.34 |
6.42 | 6.01 | 6.07 | 352,700 |
| 20 Aug 25 |
6.04000 -0.10 |
6.20 | 6.02 | 6.12 | 317,900 |
| 19 Aug 25 |
6.14000 -0.12 |
6.30 | 6.10 | 6.26 | 366,400 |
| 18 Aug 25 |
6.26000 -0.04 |
6.41 | 6.19 | 6.29 | 287,000 |
| 15 Aug 25 |
6.30000 -0.16 |
6.53 | 6.28 | 6.51 | 238,500 |
| 14 Aug 25 |
6.46000 -0.01 |
6.51 | 6.30 | 6.51 | 605,000 |
| 13 Aug 25 |
6.47000 +0.12 |
6.50 | 6.35 | 6.39 | 354,000 |
| 12 Aug 25 |
6.35000 +0.31 |
6.36 | 6.05 | 6.08 | 774,600 |
| 11 Aug 25 |
6.04000 -0.22 |
6.30 | 5.93 | 6.30 | 530,700 |
| 08 Aug 25 |
6.26000 -0.22 |
6.52 | 6.24 | 6.52 | 369,600 |
| 07 Aug 25 |
6.48000 -0.13 |
6.70 | 6.42 | 6.68 | 388,400 |
| 06 Aug 25 |
6.61000 -0.23 |
6.88 | 6.56 | 6.86 | 376,500 |
| 05 Aug 25 |
6.84000 -0.25 |
7.12 | 6.81 | 7.12 | 315,800 |
| 01 Aug 25 |
7.09000 -0.31 |
7.26 | 7.02 | 7.25 | 503,600 |
| 31 Jul 25 |
7.40000 -0.39 |
7.75 | 7.35 | 7.75 | 474,400 |
| 30 Jul 25 |
7.79000 -0.25 |
7.86 | 7.01 | 7.28 | 693,300 |
| 29 Jul 25 |
8.04000 -0.37 |
8.54 | 8.01 | 8.50 | 479,100 |
| 28 Jul 25 |
8.41000 -0.12 |
8.51 | 8.29 | 8.40 | 248,900 |
| 25 Jul 25 |
8.53000 +0.32 |
8.53 | 8.11 | 8.24 | 456,600 |
| 24 Jul 25 |
8.21000 -0.99 |
9.10 | 8.15 | 9.06 | 536,700 |
| 23 Jul 25 |
9.20000 -0.21 |
9.48 | 9.01 | 9.48 | 439,400 |
| 22 Jul 25 |
9.41000 -0.06 |
9.67 | 9.37 | 9.45 | 162,800 |
| 21 Jul 25 |
9.47000 -0.15 |
9.84 | 9.44 | 9.61 | 239,200 |
| 18 Jul 25 |
9.62000 +0.13 |
9.92 | 9.46 | 9.52 | 262,200 |
| 17 Jul 25 |
9.49000 -0.01 |
9.66 | 9.24 | 9.60 | 329,400 |
| 16 Jul 25 |
9.50000 +0.41 |
9.63 | 9.11 | 9.18 | 555,400 |
| 15 Jul 25 |
9.09000 -0.09 |
9.37 | 9.09 | 9.20 | 220,500 |
| 14 Jul 25 |
9.18000 -0.39 |
9.49 | 9.17 | 9.48 | 266,700 |
| 11 Jul 25 |
9.57000 +0.03 |
9.58 | 9.28 | 9.49 | 235,000 |
| 10 Jul 25 |
9.54000 +0.05 |
9.80 | 9.53 | 9.59 | 388,800 |
| 09 Jul 25 |
9.49000 -0.09 |
9.68 | 9.42 | 9.64 | 201,100 |
| 08 Jul 25 |
9.58000 +0.06 |
9.72 | 9.56 | 9.56 | 263,700 |
| 07 Jul 25 |
9.52000 +0.05 |
9.60 | 9.34 | 9.39 | 221,600 |
| 04 Jul 25 |
9.47000 -0.16 |
9.60 | 9.43 | 9.60 | 119,500 |
| 03 Jul 25 |
9.63000 -0.04 |
9.70 | 9.47 | 9.59 | 153,200 |
| 02 Jul 25 |
9.67000 +0.26 |
9.87 | 9.39 | 9.39 | 200,400 |
| 30 Jun 25 |
9.41000 +0.28 |
9.51 | 8.92 | 9.20 | 306,100 |
| 27 Jun 25 |
9.13000 -0.26 |
9.45 | 8.78 | 9.37 | 472,500 |
| 26 Jun 25 |
9.39000 +0.23 |
9.56 | 9.21 | 9.24 | 127,600 |
| 25 Jun 25 |
9.16000 -0.31 |
9.65 | 9.16 | 9.65 | 273,000 |
| 24 Jun 25 |
9.47000 +0.01 |
9.63 | 9.44 | 9.55 | 463,300 |
| 23 Jun 25 |
9.46000 +0.06 |
9.62 | 9.11 | 9.39 | 420,500 |
| 20 Jun 25 |
9.40000 -0.14 |
9.53 | 9.09 | 9.21 | 2,917,800 |
| 19 Jun 25 |
9.54000 +0.41 |
9.84 | 8.96 | 9.03 | 524,900 |
| 18 Jun 25 |
9.13000 -0.16 |
9.54 | 9.10 | 9.25 | 540,100 |
| 17 Jun 25 |
9.29000 +0.40 |
9.32 | 8.70 | 8.82 | 618,400 |
| 16 Jun 25 |
8.89000 +0.55 |
9.10 | 8.31 | 8.42 | 502,800 |
| 13 Jun 25 |
8.34000 -0.12 |
8.64 | 8.13 | 8.31 | 520,500 |
| 12 Jun 25 |
8.46000 -0.24 |
8.55 | 8.26 | 8.45 | 909,700 |
| 11 Jun 25 |
8.70000 +0.37 |
8.90 | 8.57 | 8.57 | 1,133,400 |
| 10 Jun 25 |
8.33000 +0.30 |
8.40 | 8.01 | 8.07 | 563,600 |
| 09 Jun 25 |
8.03000 +0.00 |
8.36 | 7.94 | 8.25 | 557,900 |
| 06 Jun 25 |
8.03000 +0.78 |
8.09 | 7.31 | 7.36 | 1,041,000 |
| 05 Jun 25 |
7.25000 +0.01 |
7.68 | 7.21 | 7.30 | 409,300 |
| 04 Jun 25 |
7.24000 +0.23 |
7.35 | 6.92 | 7.00 | 323,400 |
| 03 Jun 25 |
7.01000 +0.25 |
7.04 | 6.64 | 6.90 | 234,300 |
| 02 Jun 25 |
6.76000 -0.50 |
6.86 | 6.45 | 6.64 | 372,000 |
| 30 May 25 |
7.26000 -0.24 |
7.45 | 7.14 | 7.45 | 309,900 |
| 29 May 25 |
7.50000 +0.11 |
7.77 | 7.40 | 7.67 | 159,600 |
| 28 May 25 |
7.39000 -0.24 |
7.66 | 7.38 | 7.64 | 156,300 |
| 27 May 25 |
7.63000 +0.03 |
7.66 | 7.43 | 7.66 | 52,800 |
| 26 May 25 |
7.60000 +0.20 |
7.72 | 7.47 | 7.47 | 36,100 |
| 23 May 25 |
7.40000 -0.04 |
7.50 | 7.30 | 7.38 | 120,700 |
| 22 May 25 |
7.44000 -0.16 |
7.57 | 7.38 | 7.50 | 115,200 |
| 21 May 25 |
7.60000 -0.17 |
7.76 | 7.54 | 7.68 | 160,700 |
| 20 May 25 |
7.77000 -0.26 |
8.03 | 7.75 | 8.03 | 93,500 |
| 16 May 25 |
8.03000 -0.01 |
8.16 | 7.81 | 8.05 | 96,300 |
| 15 May 25 |
8.04000 -0.11 |
8.12 | 7.91 | 8.11 | 95,700 |
| 14 May 25 |
8.15000 -0.30 |
8.45 | 8.05 | 8.41 | 117,800 |
| 13 May 25 |
8.45000 -0.29 |
8.80 | 8.43 | 8.80 | 274,600 |
| 12 May 25 |
8.74000 +0.38 |
8.91 | 8.50 | 8.70 | 254,100 |
| 09 May 25 |
8.36000 +0.27 |
8.42 | 7.99 | 8.11 | 288,400 |
| 08 May 25 |
8.09000 +0.77 |
8.17 | 7.31 | 7.47 | 215,700 |
| 07 May 25 |
7.32000 -0.21 |
7.55 | 7.25 | 7.55 | 317,900 |
| 06 May 25 |
7.53000 -0.24 |
7.74 | 7.45 | 7.69 | 103,500 |
| 05 May 25 |
7.77000 -0.21 |
7.97 | 7.70 | 7.96 | 157,400 |
| 02 May 25 |
7.98000 +0.57 |
8.02 | 7.59 | 7.66 | 264,500 |
| 01 May 25 |
7.41000 +0.35 |
7.48 | 7.04 | 7.04 | 214,200 |
| 30 Apr 25 |
7.06000 +0.03 |
7.19 | 6.00 | 6.49 | 238,900 |
| 29 Apr 25 |
7.03000 -0.05 |
7.13 | 6.99 | 7.07 | 184,300 |
| 28 Apr 25 |
7.08000 -0.05 |
7.32 | 7.01 | 7.15 | 180,900 |
| 25 Apr 25 |
7.13000 -0.16 |
7.30 | 7.00 | 7.30 | 150,700 |
| 24 Apr 25 |
7.29000 +0.46 |
7.40 | 6.85 | 6.85 | 205,700 |
| 23 Apr 25 |
6.83000 +0.10 |
7.14 | 6.79 | 7.01 | 168,500 |
| 22 Apr 25 |
6.73000 -0.01 |
7.04 | 6.68 | 6.77 | 305,200 |
| 21 Apr 25 |
6.74000 +0.08 |
6.74 | 6.41 | 6.55 | 156,700 |
| 17 Apr 25 |
6.66000 +0.13 |
6.97 | 6.58 | 6.97 | 126,900 |
| 16 Apr 25 |
6.53000 +0.17 |
6.56 | 6.28 | 6.35 | 292,100 |
| 15 Apr 25 |
6.36000 -0.01 |
6.56 | 6.35 | 6.42 | 137,000 |
| 14 Apr 25 |
6.37000 -0.12 |
6.75 | 6.33 | 6.70 | 172,800 |
| 11 Apr 25 |
6.49000 +0.05 |
6.62 | 6.29 | 6.36 | 202,100 |
| 10 Apr 25 |
6.44000 -0.49 |
6.86 | 6.16 | 6.86 | 365,000 |
| 09 Apr 25 |
6.93000 +0.77 |
7.02 | 5.91 | 6.02 | 375,200 |
| 08 Apr 25 |
6.16000 -0.63 |
6.99 | 6.06 | 6.99 | 304,500 |
| 07 Apr 25 |
6.79000 +0.12 |
7.01 | 6.25 | 6.42 | 423,400 |
| 04 Apr 25 |
6.67000 -0.52 |
7.03 | 6.43 | 7.03 | 368,600 |
| 03 Apr 25 |
7.19000 -0.84 |
7.80 | 7.14 | 7.60 | 367,200 |
| 02 Apr 25 |
8.03000 +0.26 |
8.11 | 7.60 | 7.63 | 112,800 |
| 01 Apr 25 |
7.77000 -0.04 |
7.95 | 7.58 | 7.80 | 152,900 |
| 31 Mar 25 |
7.81000 -0.39 |
8.14 | 7.75 | 8.14 | 269,900 |
| 28 Mar 25 |
8.20000 -0.10 |
8.37 | 8.13 | 8.26 | 130,300 |
| 27 Mar 25 |
8.30000 -0.19 |
8.50 | 8.23 | 8.50 | 167,100 |
| 26 Mar 25 |
8.49000 -0.28 |
8.85 | 8.43 | 8.76 | 99,900 |
| 25 Mar 25 |
8.77000 -0.17 |
8.98 | 8.77 | 8.90 | 95,300 |
| 24 Mar 25 |
8.94000 +0.08 |
9.10 | 8.88 | 8.88 | 112,800 |
| 21 Mar 25 |
8.86000 -0.17 |
8.99 | 8.66 | 8.99 | 321,800 |
| 20 Mar 25 |
9.03000 -0.31 |
9.41 | 9.01 | 9.26 | 172,000 |
| 19 Mar 25 |
9.34000 +0.26 |
9.45 | 8.97 | 8.97 | 133,800 |
| 18 Mar 25 |
9.08000 +0.03 |
9.17 | 8.86 | 9.02 | 148,000 |
| 17 Mar 25 |
9.05000 -0.35 |
9.42 | 8.88 | 9.42 | 165,000 |
| 14 Mar 25 |
9.40000 +0.40 |
9.67 | 9.24 | 9.24 | 149,900 |
| 13 Mar 25 |
9.00000 +0.60 |
9.03 | 8.00 | 8.44 | 314,500 |
| 12 Mar 25 |
8.40000 +0.05 |
8.83 | 8.36 | 8.45 | 402,600 |
| 11 Mar 25 |
8.35000 +0.41 |
8.42 | 7.54 | 7.98 | 273,000 |
| 10 Mar 25 |
7.94000 -1.23 |
9.15 | 7.93 | 9.15 | 342,700 |
| 07 Mar 25 |
9.17000 -0.47 |
9.75 | 9.16 | 9.59 | 223,600 |
| 06 Mar 25 |
9.64000 -0.19 |
9.74 | 9.42 | 9.74 | 131,200 |
| 05 Mar 25 |
9.83000 +0.36 |
9.92 | 9.43 | 9.48 | 161,100 |
| 04 Mar 25 |
9.47000 -0.43 |
9.76 | 9.29 | 9.29 | 148,900 |
| 03 Mar 25 |
9.90000 -0.70 |
10.77 | 9.79 | 10.54 | 152,400 |
| 28 Feb 25 |
10.60000 +0.46 |
10.62 | 10.09 | 10.24 | 122,800 |
| 27 Feb 25 |
10.14000 -0.22 |
10.63 | 10.11 | 10.40 | 147,800 |
| 26 Feb 25 |
10.36000 +0.28 |
10.38 | 9.98 | 10.20 | 186,500 |
| 25 Feb 25 |
10.08000 -0.41 |
10.50 | 9.89 | 10.48 | 261,500 |
| 24 Feb 25 |
10.49000 -0.29 |
10.87 | 10.48 | 10.87 | 111,600 |
| 21 Feb 25 |
10.78000 -0.25 |
11.10 | 10.69 | 11.10 | 104,000 |
| 20 Feb 25 |
11.03000 -0.17 |
11.28 | 11.02 | 11.27 | 94,000 |
| 19 Feb 25 |
11.20000 -0.25 |
11.60 | 11.19 | 11.32 | 48,800 |
| 18 Feb 25 |
11.45000 +0.11 |
11.61 | 11.19 | 11.31 | 29,800 |
| 14 Feb 25 |
11.34000 -0.17 |
11.80 | 11.29 | 11.80 | 43,000 |
| 13 Feb 25 |
11.51000 +0.01 |
11.89 | 11.26 | 11.89 | 69,100 |
| 12 Feb 25 |
11.50000 -0.11 |
11.70 | 11.44 | 11.50 | 50,800 |
| 11 Feb 25 |
11.61000 -0.12 |
11.88 | 11.52 | 11.75 | 62,800 |
| 10 Feb 25 |
11.73000 -0.19 |
11.99 | 11.32 | 11.54 | 105,200 |
| 07 Feb 25 |
11.92000 -0.33 |
12.43 | 11.85 | 12.43 | 46,300 |
| 06 Feb 25 |
12.25000 +0.31 |
12.32 | 12.05 | 12.07 | 43,300 |
| 05 Feb 25 |
11.94000 -0.10 |
12.08 | 11.84 | 11.95 | 28,700 |
| 04 Feb 25 |
12.04000 +0.17 |
12.23 | 11.73 | 11.75 | 56,300 |
| 03 Feb 25 |
11.87000 +0.03 |
12.03 | 11.17 | 11.17 | 61,600 |
| 31 Jan 25 |
11.84000 -0.69 |
12.60 | 11.84 | 12.60 | 87,600 |
| 30 Jan 25 |
12.53000 +0.22 |
12.53 | 11.80 | 11.80 | 28,400 |
| 29 Jan 25 |
12.31000 +0.12 |
12.50 | 12.14 | 12.21 | 45,700 |
| 28 Jan 25 |
12.19000 -0.19 |
12.33 | 11.86 | 12.31 | 84,400 |
| 27 Jan 25 |
12.38000 -0.33 |
12.68 | 12.21 | 12.68 | 31,100 |
| 24 Jan 25 |
12.71000 +0.33 |
12.84 | 12.14 | 12.14 | 110,500 |
| 23 Jan 25 |
12.38000 +0.18 |
12.62 | 12.17 | 12.18 | 32,400 |
| 22 Jan 25 |
12.20000 +0.10 |
12.53 | 12.07 | 12.15 | 40,100 |
| 21 Jan 25 |
12.10000 -0.25 |
12.75 | 11.96 | 12.61 | 39,100 |
| 20 Jan 25 |
12.35000 +0.31 |
12.44 | 12.05 | 12.05 | 39,400 |
| 17 Jan 25 |
12.04000 +0.16 |
12.14 | 11.90 | 11.90 | 40,900 |
| 16 Jan 25 |
11.88000 -0.14 |
12.11 | 11.70 | 12.11 | 132,800 |
| 15 Jan 25 |
12.02000 +0.26 |
12.13 | 11.86 | 11.89 | 66,400 |
| 14 Jan 25 |
11.76000 -0.16 |
11.97 | 11.50 | 11.96 | 86,600 |
| 13 Jan 25 |
11.92000 +0.06 |
12.52 | 11.80 | 11.82 | 124,300 |
| 10 Jan 25 |
11.86000 -0.16 |
11.93 | 11.73 | 11.93 | 62,300 |
| 09 Jan 25 |
12.02000 +0.05 |
12.02 | 11.79 | 11.87 | 19,300 |
| 08 Jan 25 |
11.97000 -0.43 |
12.31 | 11.90 | 12.31 | 68,600 |
| 07 Jan 25 |
12.40000 -0.23 |
12.71 | 12.29 | 12.62 | 80,600 |
| 06 Jan 25 |
12.63000 -0.30 |
13.03 | 12.55 | 12.99 | 84,000 |
| 03 Jan 25 |
12.93000 -1.05 |
13.48 | 12.85 | 13.00 | 197,000 |
| 02 Jan 25 |
13.98000 -0.10 |
14.22 | 13.89 | 14.15 | 45,600 |
| 31 Dec 24 |
14.08000 +0.21 |
14.15 | 13.94 | 14.01 | 33,000 |
| 30 Dec 24 |
13.87000 -0.27 |
14.06 | 13.82 | 14.06 | 26,900 |
| 27 Dec 24 |
14.14000 +0.10 |
14.37 | 14.03 | 14.05 | 53,800 |
| 24 Dec 24 |
14.04000 +0.25 |
14.09 | 13.79 | 14.04 | 9,800 |
| 23 Dec 24 |
13.79000 +0.28 |
13.83 | 13.55 | 13.55 | 43,000 |
| 20 Dec 24 |
13.51000 +0.04 |
13.64 | 13.34 | 13.34 | 123,000 |
| 19 Dec 24 |
13.47000 -0.24 |
13.79 | 13.46 | 13.53 | 81,400 |
| 18 Dec 24 |
13.71000 +0.03 |
14.04 | 13.60 | 13.69 | 110,100 |
| 17 Dec 24 |
13.68000 -0.06 |
13.74 | 13.41 | 13.64 | 101,300 |
| 16 Dec 24 |
13.74000 -0.63 |
14.55 | 13.70 | 14.44 | 50,400 |
| 13 Dec 24 |
14.37000 +0.19 |
14.37 | 14.03 | 14.04 | 150,300 |
| 12 Dec 24 |
14.18000 -0.16 |
14.30 | 14.15 | 14.19 | 49,600 |
| 11 Dec 24 |
14.34000 -0.04 |
14.44 | 14.27 | 14.36 | 38,100 |
| 10 Dec 24 |
14.38000 -0.30 |
14.73 | 14.32 | 14.73 | 36,800 |
| 09 Dec 24 |
14.68000 +0.29 |
15.12 | 14.38 | 14.38 | 102,700 |
| 06 Dec 24 |
14.39000 +0.06 |
14.63 | 14.26 | 14.37 | 66,900 |
| 05 Dec 24 |
14.33000 -0.21 |
14.58 | 14.28 | 14.51 | 52,800 |
| 04 Dec 24 |
14.54000 -0.40 |
15.05 | 14.54 | 14.99 | 65,100 |
| 03 Dec 24 |
14.94000 +0.09 |
15.04 | 14.86 | 14.95 | 112,900 |
| 02 Dec 24 |
14.85000 -0.17 |
15.11 | 14.82 | 14.99 | 85,400 |
| 29 Nov 24 |
15.02000 +0.10 |
15.18 | 14.78 | 14.78 | 54,200 |
| 28 Nov 24 |
14.92000 -0.03 |
14.97 | 14.75 | 14.93 | 41,300 |
| 27 Nov 24 |
14.95000 -0.16 |
15.35 | 14.93 | 15.03 | 91,800 |
| 26 Nov 24 |
15.11000 -0.38 |
15.33 | 14.68 | 14.76 | 148,100 |
| 25 Nov 24 |
15.49000 -0.22 |
15.93 | 15.31 | 15.93 | 248,300 |
| 22 Nov 24 |
15.71000 -0.21 |
16.00 | 15.67 | 15.99 | 50,800 |
| 21 Nov 24 |
15.92000 +0.21 |
16.19 | 15.65 | 15.81 | 32,300 |
| 20 Nov 24 |
15.71000 -0.18 |
16.36 | 15.71 | 15.99 | 90,500 |
| 19 Nov 24 |
15.89000 +0.30 |
15.89 | 15.38 | 15.38 | 33,400 |
| 18 Nov 24 |
15.59000 +0.36 |
15.74 | 15.23 | 15.23 | 36,500 |
| 15 Nov 24 |
15.23000 -0.01 |
15.32 | 15.18 | 15.18 | 31,200 |
| 14 Nov 24 |
15.24000 -0.15 |
15.53 | 15.13 | 15.39 | 32,600 |
| 13 Nov 24 |
15.39000 -0.21 |
15.70 | 15.11 | 15.61 | 108,200 |
| 12 Nov 24 |
15.60000 -0.73 |
16.17 | 15.54 | 16.13 | 95,800 |
| 11 Nov 24 |
16.33000 +0.15 |
16.67 | 16.10 | 16.16 | 87,900 |
| 08 Nov 24 |
16.18000 -0.47 |
16.83 | 16.00 | 16.62 | 245,800 |
| 07 Nov 24 |
16.65000 +0.94 |
16.80 | 14.86 | 14.86 | 216,500 |
| 06 Nov 24 |
15.71000 +1.11 |
15.88 | 15.10 | 15.10 | 161,700 |
| 05 Nov 24 |
14.60000 +0.13 |
14.77 | 14.45 | 14.45 | 35,200 |
| 04 Nov 24 |
14.47000 -0.25 |
14.95 | 14.41 | 14.95 | 72,300 |
| 01 Nov 24 |
14.72000 +0.27 |
14.95 | 14.34 | 14.34 | 63,400 |
| 31 Oct 24 |
14.45000 -0.31 |
14.76 | 14.20 | 14.76 | 85,500 |
| 30 Oct 24 |
14.76000 +0.01 |
14.83 | 14.63 | 14.79 | 53,600 |
| 29 Oct 24 |
14.75000 +0.10 |
14.75 | 14.32 | 14.57 | 42,400 |
| 28 Oct 24 |
14.65000 +1.02 |
14.85 | 13.63 | 13.63 | 101,700 |
| 25 Oct 24 |
13.63000 +0.18 |
13.65 | 13.42 | 13.50 | 12,000 |
| 24 Oct 24 |
13.45000 +0.18 |
13.51 | 13.15 | 13.27 | 27,300 |
| 23 Oct 24 |
13.27000 -0.01 |
13.46 | 13.14 | 13.31 | 30,000 |
| 22 Oct 24 |
13.28000 -0.25 |
13.62 | 13.13 | 13.62 | 31,900 |
| 21 Oct 24 |
13.53000 -0.27 |
13.82 | 13.50 | 13.67 | 21,700 |
| 18 Oct 24 |
13.80000 -0.10 |
13.99 | 13.68 | 13.68 | 48,700 |
| 17 Oct 24 |
13.90000 +0.28 |
13.90 | 13.59 | 13.68 | 35,100 |
| 16 Oct 24 |
13.62000 +0.06 |
13.83 | 13.57 | 13.75 | 34,400 |
| 15 Oct 24 |
13.56000 -0.20 |
13.75 | 13.52 | 13.72 | 29,700 |
| 11 Oct 24 |
13.76000 +0.06 |
13.89 | 13.64 | 13.88 | 35,600 |
| 10 Oct 24 |
13.70000 +0.00 |
13.79 | 13.56 | 13.56 | 17,900 |
| 09 Oct 24 |
13.70000 +0.21 |
13.71 | 13.43 | 13.50 | 28,400 |
| 08 Oct 24 |
13.49000 -0.18 |
13.60 | 13.24 | 13.60 | 34,700 |
| 07 Oct 24 |
13.67000 +0.13 |
13.76 | 13.43 | 13.43 | 39,700 |
| 04 Oct 24 |
13.54000 +0.02 |
13.80 | 13.49 | 13.80 | 39,900 |
| 03 Oct 24 |
13.52000 -0.03 |
13.58 | 13.40 | 13.40 | 23,100 |
| 02 Oct 24 |
13.55000 -0.03 |
13.75 | 13.48 | 13.60 | 38,000 |
| 01 Oct 24 |
13.58000 -0.28 |
13.92 | 13.43 | 13.90 | 38,300 |
| 30 Sep 24 |
13.86000 -0.03 |
13.92 | 13.51 | 13.67 | 50,100 |
| 27 Sep 24 |
13.89000 +0.03 |
14.17 | 13.78 | 13.78 | 63,600 |
| 26 Sep 24 |
13.86000 +0.20 |
13.94 | 13.76 | 13.76 | 75,200 |
| 25 Sep 24 |
13.66000 -0.07 |
13.81 | 13.60 | 13.68 | 48,200 |
| 24 Sep 24 |
13.73000 +0.43 |
14.15 | 13.40 | 13.40 | 78,800 |
| 23 Sep 24 |
13.30000 +0.04 |
13.38 | 13.19 | 13.37 | 32,100 |
| 20 Sep 24 |
13.26000 -0.28 |
13.47 | 13.19 | 13.47 | 228,300 |
| 19 Sep 24 |
13.54000 +0.01 |
13.84 | 13.50 | 13.84 | 86,500 |
| 18 Sep 24 |
13.53000 -0.26 |
14.04 | 13.52 | 13.70 | 69,400 |
| 17 Sep 24 |
13.79000 -0.08 |
13.84 | 13.56 | 13.84 | 46,800 |
| 16 Sep 24 |
13.87000 -0.11 |
14.09 | 13.69 | 14.00 | 34,500 |
| 13 Sep 24 |
13.98000 +0.38 |
14.05 | 13.67 | 13.72 | 86,300 |
| 12 Sep 24 |
13.60000 -0.17 |
13.99 | 13.58 | 13.87 | 164,200 |
| 11 Sep 24 |
13.77000 -0.27 |
14.07 | 13.65 | 14.06 | 93,000 |
| 10 Sep 24 |
14.04000 -0.34 |
14.48 | 13.89 | 14.48 | 107,700 |
| 09 Sep 24 |
14.38000 +0.44 |
14.45 | 14.00 | 14.00 | 83,500 |
| 06 Sep 24 |
13.94000 +0.26 |
14.13 | 13.52 | 13.60 | 136,400 |
| 05 Sep 24 |
13.68000 -0.16 |
13.91 | 13.56 | 13.87 | 54,700 |
| 04 Sep 24 |
13.84000 +0.15 |
14.00 | 13.53 | 13.72 | 83,000 |
| 03 Sep 24 |
13.69000 -0.62 |
14.27 | 13.60 | 14.27 | 120,600 |
| 30 Aug 24 |
14.31000 +0.31 |
14.44 | 14.04 | 14.09 | 154,700 |
| 29 Aug 24 |
14.00000 +0.55 |
14.09 | 13.24 | 13.24 | 69,100 |
| 28 Aug 24 |
13.45000 -0.13 |
13.69 | 13.32 | 13.69 | 46,300 |
| 27 Aug 24 |
13.58000 +0.13 |
13.65 | 13.32 | 13.33 | 58,700 |
| 26 Aug 24 |
13.45000 +0.32 |
13.49 | 13.21 | 13.21 | 53,400 |
| 23 Aug 24 |
13.13000 -0.17 |
13.29 | 12.88 | 12.88 | 64,100 |
| 22 Aug 24 |
13.30000 +0.04 |
13.31 | 13.08 | 13.19 | 39,800 |
| 21 Aug 24 |
13.26000 +0.32 |
13.27 | 12.93 | 12.98 | 51,200 |
| 20 Aug 24 |
12.94000 -0.23 |
13.27 | 12.88 | 13.27 | 28,600 |
| 19 Aug 24 |
13.17000 -0.13 |
13.39 | 13.05 | 13.30 | 95,200 |
| 16 Aug 24 |
13.30000 -0.37 |
13.56 | 13.21 | 13.56 | 57,400 |
| 15 Aug 24 |
13.67000 +0.82 |
13.95 | 12.87 | 12.87 | 179,100 |
| 14 Aug 24 |
12.85000 +0.44 |
12.88 | 11.64 | 11.64 | 65,800 |
| 13 Aug 24 |
12.41000 +0.19 |
12.49 | 12.19 | 12.19 | 32,200 |
| 12 Aug 24 |
12.22000 -0.27 |
12.51 | 12.13 | 12.51 | 28,900 |
| 09 Aug 24 |
12.49000 +0.21 |
12.55 | 12.00 | 12.28 | 36,300 |
| 08 Aug 24 |
12.28000 -0.14 |
13.43 | 12.28 | 12.49 | 128,000 |
| 07 Aug 24 |
12.42000 +0.25 |
12.49 | 12.10 | 12.30 | 78,900 |
| 06 Aug 24 |
12.17000 -0.92 |
12.77 | 12.10 | 12.51 | 108,500 |
| 02 Aug 24 |
13.09000 +0.01 |
13.11 | 12.71 | 13.01 | 76,600 |
| 01 Aug 24 |
13.08000 +0.92 |
13.54 | 12.48 | 12.48 | 204,400 |
| 31 Jul 24 |
12.16000 +0.36 |
12.29 | 11.74 | 11.81 | 56,900 |
| 30 Jul 24 |
11.80000 +0.10 |
11.91 | 11.70 | 11.70 | 46,000 |
| 29 Jul 24 |
11.70000 -0.25 |
12.03 | 11.62 | 12.03 | 33,600 |
| 26 Jul 24 |
11.95000 +0.04 |
12.07 | 11.90 | 12.04 | 29,400 |
| 25 Jul 24 |
11.91000 +0.07 |
12.13 | 11.64 | 11.64 | 84,600 |
| 24 Jul 24 |
11.84000 -0.35 |
12.29 | 11.83 | 12.20 | 44,600 |
| 23 Jul 24 |
12.19000 +0.06 |
12.25 | 12.01 | 12.01 | 47,000 |
| 22 Jul 24 |
12.13000 +0.23 |
12.20 | 11.74 | 12.02 | 61,700 |
| 19 Jul 24 |
11.90000 -0.43 |
12.31 | 11.85 | 12.27 | 45,900 |
| 18 Jul 24 |
12.33000 +0.62 |
12.33 | 11.55 | 11.63 | 114,000 |
| 17 Jul 24 |
11.71000 +0.13 |
11.87 | 11.45 | 11.48 | 78,400 |
| 16 Jul 24 |
11.58000 +0.18 |
11.73 | 11.27 | 11.51 | 76,100 |
| 15 Jul 24 |
11.40000 +1.34 |
11.57 | 10.51 | 10.51 | 150,000 |
| 12 Jul 24 |
10.06000 +0.03 |
10.15 | 9.99 | 10.06 | 19,500 |
| 11 Jul 24 |
10.03000 +0.48 |
10.05 | 9.59 | 9.59 | 49,000 |
| 10 Jul 24 |
9.55000 +0.08 |
9.65 | 9.43 | 9.46 | 62,400 |
| 09 Jul 24 |
9.47000 -0.25 |
9.70 | 9.45 | 9.66 | 41,500 |
| 08 Jul 24 |
9.72000 +0.32 |
9.72 | 9.33 | 9.44 | 57,200 |
| 05 Jul 24 |
9.40000 -0.39 |
9.74 | 9.38 | 9.74 | 75,000 |
| 04 Jul 24 |
9.79000 +0.20 |
9.79 | 9.62 | 9.63 | 15,300 |
| 03 Jul 24 |
9.59000 +0.11 |
9.68 | 9.50 | 9.50 | 65,400 |
| 02 Jul 24 |
9.48000 -0.01 |
9.60 | 9.39 | 9.40 | 56,200 |
| 28 Jun 24 |
9.49000 -0.05 |
9.71 | 9.45 | 9.71 | 42,800 |
| 27 Jun 24 |
9.54000 +0.16 |
9.54 | 9.20 | 9.40 | 58,300 |
| 26 Jun 24 |
9.38000 -0.19 |
9.50 | 9.30 | 9.48 | 54,800 |
| 25 Jun 24 |
9.57000 -0.11 |
9.74 | 9.47 | 9.74 | 96,800 |
| 24 Jun 24 |
9.68000 +0.08 |
9.75 | 9.53 | 9.70 | 41,300 |
| 21 Jun 24 |
9.60000 -0.13 |
10.30 | 9.16 | 9.76 | 150,600 |
| 20 Jun 24 |
9.73000 -0.08 |
10.08 | 9.71 | 10.00 | 75,500 |
| 19 Jun 24 |
9.81000 -0.25 |
10.15 | 9.81 | 10.09 | 14,400 |
| 18 Jun 24 |
10.06000 -0.06 |
10.19 | 9.99 | 10.01 | 34,100 |
| 17 Jun 24 |
10.12000 +0.23 |
10.15 | 9.85 | 9.98 | 65,700 |
| 14 Jun 24 |
9.89000 -0.09 |
9.99 | 9.84 | 9.86 | 31,900 |
| 13 Jun 24 |
9.98000 +0.05 |
9.99 | 9.82 | 9.94 | 51,500 |
| 12 Jun 24 |
9.93000 -0.08 |
10.16 | 9.82 | 10.16 | 46,600 |
| 11 Jun 24 |
10.01000 -0.41 |
10.16 | 9.99 | 10.13 | 43,000 |
| 10 Jun 24 |
10.42000 +0.09 |
10.42 | 10.16 | 10.27 | 33,000 |
| 07 Jun 24 |
10.33000 -0.07 |
10.35 | 10.18 | 10.23 | 34,700 |
| 06 Jun 24 |
10.40000 +0.14 |
10.45 | 10.15 | 10.30 | 22,400 |
| 05 Jun 24 |
10.26000 +0.11 |
10.30 | 10.08 | 10.14 | 27,400 |
| 04 Jun 24 |
10.15000 -0.32 |
10.37 | 10.05 | 10.37 | 56,400 |
| 03 Jun 24 |
10.47000 -0.02 |
10.53 | 10.32 | 10.53 | 30,700 |
| 31 May 24 |
10.49000 -0.18 |
10.66 | 10.35 | 10.66 | 143,500 |
| 30 May 24 |
10.67000 +0.09 |
10.67 | 10.46 | 10.46 | 33,200 |
| 29 May 24 |
10.58000 -0.27 |
10.68 | 10.48 | 10.68 | 45,200 |
| 28 May 24 |
10.85000 +0.18 |
10.90 | 10.66 | 10.67 | 29,500 |
| 27 May 24 |
10.67000 -0.11 |
10.69 | 10.53 | 10.69 | 20,700 |
| 24 May 24 |
10.78000 -0.09 |
10.86 | 10.67 | 10.86 | 18,400 |
| 23 May 24 |
10.87000 -0.24 |
11.02 | 10.63 | 11.01 | 50,600 |
| 22 May 24 |
11.11000 -0.15 |
11.32 | 10.98 | 11.32 | 38,300 |
| 21 May 24 |
11.26000 +0.41 |
11.29 | 10.84 | 10.84 | 35,300 |
| 17 May 24 |
10.85000 +0.32 |
10.85 | 10.57 | 10.63 | 43,900 |
| 16 May 24 |
10.53000 +0.02 |
10.64 | 10.34 | 10.60 | 40,800 |
| 15 May 24 |
10.51000 -0.13 |
10.69 | 10.43 | 10.69 | 35,600 |
| 14 May 24 |
10.64000 +0.10 |
10.64 | 10.39 | 10.56 | 31,900 |
| 13 May 24 |
10.54000 -0.26 |
10.75 | 10.54 | 10.66 | 23,500 |
| 10 May 24 |
10.80000 -0.03 |
10.88 | 10.56 | 10.80 | 36,400 |
| 09 May 24 |
10.83000 +0.18 |
10.84 | 10.58 | 10.58 | 55,700 |
| 08 May 24 |
10.65000 -0.09 |
10.67 | 10.53 | 10.67 | 18,000 |
| 07 May 24 |
10.74000 +0.15 |
10.82 | 10.49 | 10.56 | 40,700 |
| 06 May 24 |
10.59000 -0.11 |
10.85 | 10.51 | 10.85 | 40,800 |
| 03 May 24 |
10.70000 -0.02 |
10.70 | 10.54 | 10.66 | 77,800 |
| 02 May 24 |
10.72000 +0.05 |
10.72 | 10.45 | 10.61 | 11,600 |
| 01 May 24 |
10.67000 +0.15 |
10.67 | 10.48 | 10.48 | 27,100 |
| 30 Apr 24 |
10.52000 -0.30 |
10.89 | 10.52 | 10.89 | 21,200 |
| 29 Apr 24 |
10.82000 +0.00 |
10.82 | 10.66 | 10.70 | 70,800 |
| 26 Apr 24 |
10.82000 +0.19 |
10.89 | 10.60 | 10.89 | 24,300 |
| 25 Apr 24 |
10.63000 +0.07 |
10.85 | 10.34 | 10.39 | 28,800 |
| 24 Apr 24 |
10.56000 -0.26 |
10.98 | 10.52 | 10.98 | 18,900 |
| 23 Apr 24 |
10.82000 +0.09 |
10.99 | 10.55 | 10.65 | 48,000 |
| 22 Apr 24 |
10.73000 -0.03 |
10.83 | 10.50 | 10.83 | 30,600 |
| 19 Apr 24 |
10.76000 -0.09 |
10.90 | 10.67 | 10.90 | 21,300 |
| 18 Apr 24 |
10.85000 +0.08 |
10.89 | 10.72 | 10.79 | 17,000 |
| 17 Apr 24 |
10.77000 +0.22 |
10.90 | 10.71 | 10.71 | 33,600 |
| 16 Apr 24 |
10.55000 -0.12 |
10.72 | 10.38 | 10.59 | 22,800 |
| 15 Apr 24 |
10.67000 +0.03 |
10.70 | 10.48 | 10.69 | 38,900 |
| 12 Apr 24 |
10.64000 -0.40 |
11.20 | 10.64 | 11.20 | 26,800 |
| 11 Apr 24 |
11.04000 -0.11 |
11.16 | 10.94 | 11.08 | 16,300 |
| 10 Apr 24 |
11.15000 -0.15 |
11.26 | 10.81 | 11.26 | 55,400 |
| 09 Apr 24 |
11.30000 -0.11 |
11.40 | 11.13 | 11.37 | 31,500 |
| 08 Apr 24 |
11.41000 +0.18 |
11.50 | 11.24 | 11.48 | 36,500 |
| 05 Apr 24 |
11.23000 -0.15 |
11.43 | 11.19 | 11.41 | 16,200 |
| 04 Apr 24 |
11.38000 -0.30 |
11.85 | 11.32 | 11.85 | 36,200 |
| 03 Apr 24 |
11.68000 +0.14 |
11.93 | 11.61 | 11.61 | 39,000 |
| 02 Apr 24 |
11.54000 -0.18 |
11.64 | 11.40 | 11.53 | 28,900 |
| 01 Apr 24 |
11.72000 +0.17 |
11.92 | 11.57 | 11.68 | 47,000 |
| 28 Mar 24 |
11.55000 +0.13 |
11.69 | 11.43 | 11.43 | 69,600 |
| 27 Mar 24 |
11.42000 +0.02 |
11.51 | 11.18 | 11.50 | 47,800 |
| 26 Mar 24 |
11.40000 +0.34 |
11.65 | 11.14 | 11.16 | 88,400 |
| 25 Mar 24 |
11.06000 +0.30 |
11.23 | 10.81 | 10.81 | 61,700 |
| 22 Mar 24 |
10.76000 -0.10 |
10.90 | 10.74 | 10.77 | 21,400 |
| 21 Mar 24 |
10.86000 +0.04 |
10.97 | 10.78 | 10.84 | 33,400 |
| 20 Mar 24 |
10.82000 +0.33 |
10.90 | 10.46 | 10.46 | 34,800 |
| 19 Mar 24 |
10.49000 +0.20 |
10.64 | 10.34 | 10.37 | 42,300 |
| 18 Mar 24 |
10.29000 -0.21 |
10.60 | 10.29 | 10.44 | 23,000 |
| 15 Mar 24 |
10.50000 +0.13 |
10.62 | 10.35 | 10.39 | 92,800 |
| 14 Mar 24 |
10.37000 -0.29 |
10.65 | 10.29 | 10.62 | 54,100 |
| 13 Mar 24 |
10.66000 +0.16 |
10.73 | 10.51 | 10.51 | 32,000 |
| 12 Mar 24 |
10.50000 +0.06 |
10.53 | 10.32 | 10.32 | 21,300 |
| 11 Mar 24 |
10.44000 -0.39 |
10.79 | 10.44 | 10.69 | 28,200 |
| 08 Mar 24 |
10.83000 -0.02 |
11.04 | 10.74 | 10.93 | 25,200 |
| 07 Mar 24 |
10.85000 +0.24 |
10.91 | 10.68 | 10.83 | 39,300 |
| 06 Mar 24 |
10.61000 +0.30 |
10.72 | 10.30 | 10.38 | 92,600 |
| 05 Mar 24 |
10.31000 -0.40 |
10.65 | 10.25 | 10.63 | 82,900 |
| 04 Mar 24 |
10.71000 +0.03 |
10.83 | 10.49 | 10.52 | 48,000 |
| 01 Mar 24 |
10.68000 -0.32 |
11.05 | 10.68 | 11.03 | 48,400 |
| 29 Feb 24 |
11.00000 -0.39 |
11.43 | 10.94 | 11.39 | 96,100 |
| 28 Feb 24 |
11.39000 -0.49 |
11.97 | 11.35 | 11.97 | 34,300 |
| 27 Feb 24 |
11.88000 +0.67 |
11.96 | 11.34 | 11.36 | 45,900 |
| 26 Feb 24 |
11.21000 -0.12 |
11.48 | 11.20 | 11.48 | 34,200 |
| 23 Feb 24 |
11.33000 +0.14 |
11.33 | 11.18 | 11.20 | 27,800 |
| 22 Feb 24 |
11.19000 -0.02 |
11.34 | 11.19 | 11.21 | 12,200 |
| 21 Feb 24 |
11.21000 +0.12 |
11.24 | 11.05 | 11.06 | 29,600 |
| 20 Feb 24 |
11.09000 -0.22 |
11.35 | 11.09 | 11.20 | 16,900 |
| 16 Feb 24 |
11.31000 -0.09 |
11.53 | 11.23 | 11.38 | 65,600 |
| 15 Feb 24 |
11.40000 +0.40 |
11.45 | 10.93 | 11.01 | 60,000 |
| 14 Feb 24 |
11.00000 +0.30 |
11.10 | 10.67 | 10.68 | 54,500 |
| 13 Feb 24 |
10.70000 -0.11 |
10.81 | 10.64 | 10.71 | 68,600 |
| 12 Feb 24 |
10.81000 -0.22 |
11.08 | 10.79 | 11.08 | 62,400 |
| 09 Feb 24 |
11.03000 +0.35 |
11.12 | 10.59 | 10.60 | 70,000 |
| 08 Feb 24 |
10.68000 -0.52 |
11.22 | 10.50 | 11.22 | 132,200 |
| 07 Feb 24 |
11.20000 -0.03 |
11.24 | 10.74 | 11.20 | 134,300 |
| 06 Feb 24 |
11.23000 -0.02 |
11.37 | 11.08 | 11.08 | 88,600 |
| 05 Feb 24 |
11.25000 +0.04 |
11.27 | 10.93 | 11.14 | 39,100 |
| 02 Feb 24 |
11.21000 -0.06 |
11.29 | 11.08 | 11.17 | 39,200 |
| 01 Feb 24 |
11.27000 +0.06 |
11.30 | 11.10 | 11.25 | 52,700 |
| 31 Jan 24 |
11.21000 -0.44 |
11.67 | 11.17 | 11.62 | 94,000 |
| 30 Jan 24 |
11.65000 +0.02 |
11.79 | 11.44 | 11.51 | 48,700 |
| 29 Jan 24 |
11.63000 +0.06 |
11.64 | 11.35 | 11.42 | 36,500 |
| 26 Jan 24 |
11.57000 +0.30 |
11.63 | 11.27 | 11.28 | 75,200 |
| 25 Jan 24 |
11.27000 -0.13 |
11.44 | 11.12 | 11.44 | 51,800 |
| 24 Jan 24 |
11.40000 +0.05 |
11.54 | 11.32 | 11.33 | 65,100 |
| 23 Jan 24 |
11.35000 -0.35 |
11.92 | 11.33 | 11.75 | 121,500 |
| 22 Jan 24 |
11.70000 -0.52 |
11.80 | 11.37 | 11.37 | 147,500 |
| 19 Jan 24 |
12.22000 -0.06 |
12.22 | 12.01 | 12.22 | 34,300 |
| 18 Jan 24 |
12.28000 -0.26 |
12.57 | 12.11 | 12.55 | 59,300 |
| 17 Jan 24 |
12.54000 -0.11 |
12.54 | 12.29 | 12.44 | 63,400 |
| 16 Jan 24 |
12.65000 -0.05 |
12.70 | 12.42 | 12.42 | 72,500 |
| 15 Jan 24 |
12.70000 -0.03 |
12.79 | 12.64 | 12.79 | 9,000 |
| 12 Jan 24 |
12.73000 +0.21 |
12.73 | 12.52 | 12.52 | 72,900 |
| 11 Jan 24 |
12.52000 -0.18 |
12.65 | 12.47 | 12.65 | 52,400 |
| 10 Jan 24 |
12.70000 +0.03 |
12.78 | 12.56 | 12.74 | 59,100 |
| 09 Jan 24 |
12.67000 -0.14 |
12.85 | 12.53 | 12.85 | 43,900 |
| 08 Jan 24 |
12.81000 -0.15 |
12.98 | 12.77 | 12.94 | 77,700 |
| 05 Jan 24 |
12.96000 +0.18 |
13.02 | 12.70 | 12.75 | 107,300 |
| 04 Jan 24 |
12.78000 -0.13 |
13.01 | 12.65 | 12.88 | 69,900 |
| 03 Jan 24 |
12.91000 +0.16 |
12.96 | 12.50 | 12.63 | 106,800 |
| 02 Jan 24 |
12.75000 -0.55 |
13.28 | 12.64 | 13.10 | 81,700 |
| 29 Dec 23 |
13.30000 -0.05 |
13.43 | 13.13 | 13.25 | 35,300 |
| 28 Dec 23 |
13.35000 -0.13 |
13.48 | 13.29 | 13.37 | 36,500 |
| 27 Dec 23 |
13.48000 +0.15 |
13.54 | 13.34 | 13.35 | 40,500 |
| 22 Dec 23 |
13.33000 +0.40 |
13.40 | 12.88 | 13.00 | 61,000 |
| 21 Dec 23 |
12.93000 +0.45 |
13.08 | 12.62 | 12.62 | 66,800 |
| 20 Dec 23 |
12.48000 -0.05 |
12.94 | 12.37 | 12.52 | 77,500 |
| 19 Dec 23 |
12.53000 +0.26 |
12.62 | 12.21 | 12.22 | 64,200 |
| 18 Dec 23 |
12.27000 +0.59 |
12.89 | 12.22 | 12.26 | 139,000 |
| 15 Dec 23 |
11.68000 -0.05 |
11.87 | 11.61 | 11.87 | 183,800 |
| 14 Dec 23 |
11.73000 +0.33 |
11.82 | 11.41 | 11.41 | 94,800 |
| 13 Dec 23 |
11.40000 +0.51 |
11.45 | 10.83 | 10.89 | 74,600 |
| 12 Dec 23 |
10.89000 -0.13 |
10.99 | 10.72 | 10.85 | 45,200 |
| 11 Dec 23 |
11.02000 -0.03 |
11.16 | 10.96 | 11.16 | 45,000 |
| 08 Dec 23 |
11.05000 -0.14 |
11.32 | 11.00 | 11.02 | 44,600 |
| 07 Dec 23 |
11.19000 +0.05 |
11.39 | 10.97 | 11.39 | 61,400 |
| 06 Dec 23 |
11.14000 -0.22 |
11.48 | 11.14 | 11.34 | 49,400 |
| 05 Dec 23 |
11.36000 -0.35 |
11.69 | 11.34 | 11.61 | 74,000 |
| 04 Dec 23 |
11.71000 +0.07 |
11.80 | 11.59 | 11.60 | 55,400 |
| 01 Dec 23 |
11.64000 +0.22 |
11.68 | 11.22 | 11.22 | 61,000 |
| 30 Nov 23 |
11.42000 +0.07 |
11.48 | 11.35 | 11.39 | 146,300 |
| 29 Nov 23 |
11.35000 -0.08 |
11.41 | 11.15 | 11.38 | 33,300 |
| 28 Nov 23 |
11.43000 +0.34 |
11.51 | 10.94 | 11.10 | 42,400 |
| 27 Nov 23 |
11.09000 +0.33 |
11.11 | 10.71 | 10.72 | 45,800 |
| 24 Nov 23 |
10.76000 -0.01 |
10.86 | 10.65 | 10.86 | 20,000 |
| 23 Nov 23 |
10.77000 -0.09 |
10.87 | 10.77 | 10.86 | 2,400 |
| 22 Nov 23 |
10.86000 +0.18 |
10.86 | 10.62 | 10.80 | 29,700 |
| 21 Nov 23 |
10.68000 -0.08 |
10.72 | 10.59 | 10.72 | 25,700 |
| 20 Nov 23 |
10.76000 +0.17 |
10.81 | 10.58 | 10.68 | 108,400 |
| 17 Nov 23 |
10.59000 +0.27 |
10.61 | 10.23 | 10.32 | 56,000 |
| 16 Nov 23 |
10.32000 +0.03 |
10.36 | 10.04 | 10.27 | 27,100 |
| 15 Nov 23 |
10.29000 +0.07 |
10.29 | 10.09 | 10.09 | 39,500 |
| 14 Nov 23 |
10.22000 +0.32 |
10.31 | 10.06 | 10.18 | 45,400 |
| 13 Nov 23 |
9.90000 -0.26 |
10.13 | 9.87 | 10.08 | 29,900 |
| 10 Nov 23 |
10.16000 +0.18 |
10.18 | 9.97 | 10.01 | 30,000 |
| 09 Nov 23 |
9.98000 +0.05 |
10.18 | 9.96 | 10.08 | 57,400 |
| 08 Nov 23 |
9.93000 +0.14 |
10.08 | 9.77 | 9.77 | 46,800 |
| 07 Nov 23 |
9.79000 -0.14 |
9.91 | 9.72 | 9.80 | 50,100 |
| 06 Nov 23 |
9.93000 -0.20 |
10.16 | 9.93 | 10.11 | 62,800 |
| 03 Nov 23 |
10.13000 +0.28 |
10.39 | 9.15 | 9.15 | 96,600 |
| 02 Nov 23 |
9.85000 -0.08 |
10.00 | 9.77 | 9.77 | 81,600 |
| 01 Nov 23 |
9.93000 +0.23 |
9.95 | 9.62 | 9.84 | 187,500 |
| 31 Oct 23 |
9.70000 -0.17 |
9.95 | 9.65 | 9.84 | 111,800 |
| 30 Oct 23 |
9.87000 +0.19 |
9.92 | 9.69 | 9.84 | 61,200 |
| 27 Oct 23 |
9.68000 +0.15 |
9.71 | 9.47 | 9.47 | 46,700 |
| 26 Oct 23 |
9.53000 +0.22 |
9.59 | 9.38 | 9.51 | 88,900 |
| 25 Oct 23 |
9.31000 +0.05 |
9.36 | 9.16 | 9.30 | 40,100 |
| 24 Oct 23 |
9.26000 +0.29 |
9.32 | 9.05 | 9.06 | 89,100 |
| 23 Oct 23 |
8.97000 +0.04 |
9.14 | 8.80 | 8.81 | 140,600 |
| 20 Oct 23 |
8.93000 -0.06 |
8.99 | 8.87 | 8.91 | 31,500 |
| 19 Oct 23 |
8.99000 -0.03 |
9.19 | 8.98 | 9.11 | 43,000 |
| 18 Oct 23 |
9.02000 -0.10 |
9.14 | 8.99 | 9.13 | 23,700 |
| 17 Oct 23 |
9.12000 +0.06 |
9.21 | 9.04 | 9.05 | 42,800 |
| 16 Oct 23 |
9.06000 +0.09 |
9.07 | 8.95 | 8.97 | 28,200 |
| 13 Oct 23 |
8.97000 -0.07 |
9.04 | 8.89 | 9.04 | 40,400 |
| 12 Oct 23 |
9.04000 +0.02 |
9.04 | 8.78 | 8.92 | 83,500 |
| 11 Oct 23 |
9.02000 +0.02 |
9.07 | 8.92 | 8.92 | 72,400 |
| 10 Oct 23 |
9.00000 +0.15 |
9.18 | 8.87 | 8.87 | 42,000 |
| 06 Oct 23 |
8.85000 -0.09 |
8.92 | 8.71 | 8.77 | 51,800 |
| 05 Oct 23 |
8.94000 -0.01 |
8.99 | 8.81 | 8.99 | 51,000 |
| 04 Oct 23 |
8.95000 -0.03 |
9.01 | 8.83 | 8.99 | 101,800 |
| 03 Oct 23 |
8.98000 -0.03 |
9.27 | 8.96 | 9.00 | 46,700 |
| 02 Oct 23 |
9.01000 -0.20 |
9.21 | 8.91 | 8.91 | 39,400 |
| 29 Sep 23 |
9.21000 -0.21 |
9.41 | 9.08 | 9.40 | 96,200 |
| 28 Sep 23 |
9.42000 +0.11 |
9.49 | 9.32 | 9.40 | 37,800 |
| 27 Sep 23 |
9.31000 +0.24 |
9.35 | 8.98 | 8.98 | 68,300 |
| 26 Sep 23 |
9.07000 -0.27 |
9.33 | 9.07 | 9.33 | 34,100 |
| 25 Sep 23 |
9.34000 +0.19 |
9.34 | 9.05 | 9.12 | 37,700 |
| 22 Sep 23 |
9.15000 +0.15 |
9.22 | 9.00 | 9.08 | 57,000 |
| 21 Sep 23 |
9.00000 -0.17 |
9.34 | 8.97 | 9.34 | 49,000 |
| 20 Sep 23 |
9.17000 -0.09 |
9.42 | 9.16 | 9.38 | 62,600 |
| 19 Sep 23 |
9.26000 +0.14 |
9.30 | 9.03 | 9.12 | 78,900 |
| 18 Sep 23 |
9.12000 -0.23 |
9.38 | 9.10 | 9.26 | 80,700 |
| 15 Sep 23 |
9.35000 -0.10 |
9.55 | 9.25 | 9.46 | 248,300 |
| 14 Sep 23 |
9.45000 +0.10 |
9.54 | 9.40 | 9.54 | 33,100 |
| 13 Sep 23 |
9.35000 -0.22 |
9.56 | 9.34 | 9.55 | 50,100 |
| 12 Sep 23 |
9.57000 +0.00 |
9.74 | 9.54 | 9.61 | 38,600 |
| 11 Sep 23 |
9.57000 -0.13 |
9.88 | 9.57 | 9.59 | 42,800 |
| 08 Sep 23 |
9.70000 -0.08 |
9.82 | 9.64 | 9.78 | 58,600 |
| 07 Sep 23 |
9.78000 -0.28 |
9.94 | 9.69 | 9.86 | 47,400 |
| 06 Sep 23 |
10.06000 -0.36 |
10.44 | 10.01 | 10.40 | 43,500 |
| 05 Sep 23 |
10.42000 +0.09 |
10.49 | 10.23 | 10.23 | 32,400 |
| 01 Sep 23 |
10.33000 -0.01 |
10.54 | 10.18 | 10.37 | 45,100 |
| 31 Aug 23 |
10.34000 +0.06 |
10.44 | 10.27 | 10.42 | 89,700 |
| 30 Aug 23 |
10.28000 -0.07 |
10.51 | 10.28 | 10.37 | 44,500 |
| 29 Aug 23 |
10.35000 +0.12 |
10.40 | 10.20 | 10.27 | 79,400 |
| 28 Aug 23 |
10.23000 +0.49 |
10.29 | 9.67 | 9.67 | 300,800 |
| 25 Aug 23 |
9.74000 +0.14 |
9.81 | 9.52 | 9.54 | 52,300 |
| 24 Aug 23 |
9.60000 -0.13 |
9.63 | 9.47 | 9.61 | 35,800 |
| 23 Aug 23 |
9.73000 -0.05 |
9.81 | 9.68 | 9.74 | 35,000 |
| 22 Aug 23 |
9.78000 +0.05 |
9.85 | 9.72 | 9.79 | 27,700 |
| 21 Aug 23 |
9.73000 -0.12 |
9.87 | 9.73 | 9.80 | 50,200 |
| 18 Aug 23 |
9.85000 -0.20 |
10.01 | 9.75 | 10.01 | 100,500 |
| 17 Aug 23 |
10.05000 -0.10 |
10.24 | 10.01 | 10.16 | 78,700 |
| 16 Aug 23 |
10.15000 -0.09 |
10.38 | 10.11 | 10.27 | 103,700 |
| 15 Aug 23 |
10.24000 -0.19 |
10.47 | 10.15 | 10.20 | 240,400 |
| 14 Aug 23 |
10.43000 +1.04 |
10.53 | 9.74 | 9.88 | 284,300 |
| 11 Aug 23 |
9.39000 +0.23 |
9.88 | 9.34 | 9.51 | 181,100 |
| 10 Aug 23 |
9.16000 -0.05 |
9.24 | 8.97 | 9.17 | 147,600 |
| 09 Aug 23 |
9.21000 -0.02 |
9.27 | 9.14 | 9.16 | 46,800 |
| 08 Aug 23 |
9.23000 -0.17 |
9.34 | 9.07 | 9.32 | 117,000 |
| 04 Aug 23 |
9.40000 +0.00 |
9.56 | 9.33 | 9.39 | 42,700 |
| 03 Aug 23 |
9.40000 -0.18 |
9.52 | 9.26 | 9.52 | 64,200 |
| 02 Aug 23 |
9.58000 -0.44 |
9.93 | 9.56 | 9.91 | 73,200 |
| 01 Aug 23 |
10.02000 -0.16 |
10.20 | 9.95 | 10.01 | 85,500 |
| 31 Jul 23 |
10.18000 +0.54 |
10.23 | 9.58 | 9.58 | 122,700 |
| 28 Jul 23 |
9.64000 +0.20 |
9.68 | 9.39 | 9.49 | 59,400 |
| 27 Jul 23 |
9.44000 -0.16 |
9.61 | 9.44 | 9.57 | 59,200 |
| 26 Jul 23 |
9.60000 +0.00 |
9.65 | 9.50 | 9.53 | 36,700 |
| 25 Jul 23 |
9.60000 +0.18 |
9.77 | 9.48 | 9.48 | 64,400 |
| 24 Jul 23 |
9.42000 -0.05 |
9.56 | 9.38 | 9.56 | 44,200 |
| 21 Jul 23 |
9.47000 +0.07 |
9.61 | 9.39 | 9.40 | 81,000 |
| 20 Jul 23 |
9.40000 +0.06 |
9.49 | 9.20 | 9.37 | 163,600 |
| 19 Jul 23 |
9.34000 -0.01 |
9.40 | 9.27 | 9.34 | 87,400 |
| 18 Jul 23 |
9.35000 -0.12 |
9.62 | 9.34 | 9.44 | 116,900 |
| 17 Jul 23 |
9.47000 -0.22 |
9.68 | 9.42 | 9.68 | 79,300 |
| 14 Jul 23 |
9.69000 +0.23 |
9.74 | 9.33 | 9.44 | 82,500 |
| 13 Jul 23 |
9.46000 -0.12 |
9.62 | 9.38 | 9.56 | 107,400 |
| 12 Jul 23 |
9.58000 +0.06 |
9.78 | 9.52 | 9.55 | 148,600 |
| 11 Jul 23 |
9.52000 -0.16 |
9.71 | 9.51 | 9.66 | 72,400 |
| 10 Jul 23 |
9.68000 +0.14 |
9.75 | 9.39 | 9.39 | 35,000 |
| 07 Jul 23 |
9.54000 +0.01 |
9.62 | 9.40 | 9.55 | 34,800 |
| 06 Jul 23 |
9.53000 -0.14 |
9.57 | 9.27 | 9.56 | 90,000 |
| 05 Jul 23 |
9.67000 +0.49 |
9.84 | 9.25 | 9.25 | 292,400 |
| 04 Jul 23 |
9.18000 -0.18 |
9.55 | 9.05 | 9.46 | 81,000 |
| 30 Jun 23 |
9.36000 -0.06 |
9.52 | 9.22 | 9.48 | 83,600 |
| 29 Jun 23 |
9.42000 +0.03 |
9.47 | 9.22 | 9.42 | 162,300 |
| 28 Jun 23 |
9.39000 +0.08 |
9.39 | 9.08 | 9.34 | 96,200 |
| 27 Jun 23 |
9.31000 -0.17 |
9.67 | 9.31 | 9.44 | 93,600 |
| 26 Jun 23 |
9.48000 +0.28 |
9.65 | 9.19 | 9.29 | 107,600 |
| 23 Jun 23 |
9.20000 +0.03 |
9.25 | 8.82 | 9.16 | 157,600 |
| 22 Jun 23 |
9.17000 -0.88 |
9.54 | 8.64 | 9.24 | 367,600 |
| 21 Jun 23 |
10.05000 +0.21 |
10.24 | 9.79 | 9.96 | 92,600 |
| 20 Jun 23 |
9.84000 -0.38 |
10.23 | 9.84 | 10.22 | 74,100 |
| 19 Jun 23 |
10.22000 -0.02 |
10.28 | 10.21 | 10.28 | 10,800 |
| 16 Jun 23 |
10.24000 +0.00 |
10.41 | 10.08 | 10.41 | 182,600 |
| 15 Jun 23 |
10.24000 -0.12 |
10.40 | 10.19 | 10.40 | 40,800 |
| 14 Jun 23 |
10.36000 -0.21 |
10.67 | 10.27 | 10.62 | 59,700 |
| 13 Jun 23 |
10.57000 +0.23 |
10.82 | 10.39 | 10.48 | 106,000 |
| 12 Jun 23 |
10.34000 -0.14 |
10.48 | 10.32 | 10.47 | 53,900 |
| 09 Jun 23 |
10.48000 +0.04 |
10.48 | 10.29 | 10.42 | 28,400 |
| 08 Jun 23 |
10.44000 +0.15 |
10.54 | 10.17 | 10.17 | 63,700 |
| 07 Jun 23 |
10.29000 -0.14 |
10.57 | 10.09 | 10.49 | 143,300 |
| 06 Jun 23 |
10.43000 +0.33 |
10.49 | 10.02 | 10.06 | 110,300 |
| 05 Jun 23 |
10.10000 +0.18 |
10.11 | 9.72 | 9.72 | 53,200 |
| 02 Jun 23 |
9.92000 +0.39 |
10.14 | 9.73 | 9.76 | 124,500 |
| 01 Jun 23 |
9.53000 +0.24 |
9.89 | 9.38 | 9.38 | 125,200 |
| 31 May 23 |
9.29000 -0.05 |
9.39 | 9.03 | 9.39 | 149,000 |
| 30 May 23 |
9.34000 -0.54 |
9.86 | 9.15 | 9.86 | 218,900 |
| 29 May 23 |
9.88000 +0.10 |
9.97 | 9.81 | 9.81 | 9,800 |
| 26 May 23 |
9.78000 +0.19 |
9.82 | 9.61 | 9.61 | 97,200 |
| 25 May 23 |
9.59000 -0.08 |
9.86 | 9.55 | 9.86 | 72,500 |
| 24 May 23 |
9.67000 -0.32 |
10.01 | 9.55 | 10.01 | 134,700 |
| 23 May 23 |
9.99000 -0.10 |
10.20 | 9.94 | 10.08 | 45,300 |
| 19 May 23 |
10.09000 +0.15 |
10.54 | 9.91 | 9.95 | 278,100 |
| 18 May 23 |
9.94000 +0.07 |
9.96 | 9.82 | 9.82 | 47,700 |
| 17 May 23 |
9.87000 -0.05 |
10.02 | 9.81 | 10.02 | 53,400 |
| 16 May 23 |
9.92000 +0.12 |
10.06 | 9.67 | 9.79 | 95,400 |
| 15 May 23 |
9.80000 +0.20 |
9.87 | 9.59 | 9.59 | 82,400 |
| 12 May 23 |
9.60000 +0.04 |
9.70 | 9.57 | 9.57 | 65,100 |
| 11 May 23 |
9.56000 -0.07 |
9.62 | 9.48 | 9.51 | 99,300 |
| 10 May 23 |
9.63000 -0.01 |
9.81 | 9.57 | 9.77 | 112,600 |
| 09 May 23 |
9.64000 -0.14 |
9.77 | 9.64 | 9.66 | 90,600 |
| 08 May 23 |
9.78000 +0.23 |
9.86 | 9.57 | 9.63 | 77,300 |
| 05 May 23 |
9.55000 +0.12 |
9.64 | 9.49 | 9.58 | 62,200 |
| 04 May 23 |
9.43000 -0.12 |
9.51 | 9.34 | 9.45 | 63,100 |
| 03 May 23 |
9.55000 +0.00 |
9.70 | 9.53 | 9.57 | 96,500 |
| 02 May 23 |
9.55000 -0.13 |
9.69 | 9.30 | 9.69 | 158,400 |
| 01 May 23 |
9.68000 -0.29 |
10.00 | 9.62 | 9.99 | 89,400 |
| 28 Apr 23 |
9.97000 +0.13 |
10.08 | 9.75 | 9.75 | 110,700 |
| 27 Apr 23 |
9.84000 +0.02 |
9.93 | 9.74 | 9.80 | 58,500 |
| 26 Apr 23 |
9.82000 -0.02 |
9.96 | 9.77 | 9.90 | 123,900 |
| 25 Apr 23 |
9.84000 -0.58 |
10.26 | 9.74 | 10.26 | 181,000 |
| 24 Apr 23 |
10.42000 +0.26 |
10.42 | 10.11 | 10.18 | 91,200 |
| 21 Apr 23 |
10.16000 -0.12 |
10.30 | 9.99 | 10.30 | 108,300 |
| 20 Apr 23 |
10.28000 -0.23 |
10.60 | 10.21 | 10.45 | 156,500 |
| 19 Apr 23 |
10.51000 -0.24 |
10.68 | 10.37 | 10.68 | 114,000 |
| 18 Apr 23 |
10.75000 +0.23 |
10.76 | 10.57 | 10.57 | 87,900 |
| 17 Apr 23 |
10.52000 +0.14 |
10.63 | 10.33 | 10.42 | 61,800 |
| 14 Apr 23 |
10.38000 -0.33 |
10.90 | 10.32 | 10.90 | 78,300 |
| 13 Apr 23 |
10.71000 +0.28 |
10.73 | 10.46 | 10.48 | 71,800 |
| 12 Apr 23 |
10.43000 -0.25 |
10.78 | 10.43 | 10.78 | 87,000 |
| 11 Apr 23 |
10.68000 +0.34 |
10.72 | 10.44 | 10.52 | 65,100 |
| 10 Apr 23 |
10.34000 +0.20 |
10.37 | 10.04 | 10.24 | 81,200 |
| 06 Apr 23 |
10.14000 +0.19 |
10.18 | 9.87 | 9.98 | 87,600 |
| 05 Apr 23 |
9.95000 -0.30 |
10.25 | 9.90 | 10.25 | 158,500 |
| 04 Apr 23 |
10.25000 -0.56 |
10.79 | 10.09 | 10.79 | 84,100 |
| 03 Apr 23 |
10.81000 -0.14 |
11.06 | 10.65 | 11.06 | 101,100 |
| 31 Mar 23 |
10.95000 +0.52 |
11.18 | 10.49 | 10.49 | 114,800 |
| 30 Mar 23 |
10.43000 -0.05 |
10.52 | 10.35 | 10.50 | 118,900 |
| 29 Mar 23 |
10.48000 +0.08 |
10.60 | 10.39 | 10.49 | 55,500 |
| 28 Mar 23 |
10.40000 +0.15 |
10.46 | 10.15 | 10.26 | 71,500 |
| 27 Mar 23 |
10.25000 +0.00 |
10.39 | 10.01 | 10.24 | 66,700 |
| 24 Mar 23 |
10.25000 -0.07 |
10.28 | 10.03 | 10.28 | 67,600 |
| 23 Mar 23 |
10.32000 -0.09 |
10.49 | 10.27 | 10.44 | 98,900 |
| 22 Mar 23 |
10.41000 -0.40 |
10.80 | 10.41 | 10.71 | 91,700 |
| 21 Mar 23 |
10.81000 +0.28 |
10.83 | 10.57 | 10.67 | 94,400 |
| 20 Mar 23 |
10.53000 -0.03 |
10.93 | 10.42 | 10.66 | 114,500 |
| 17 Mar 23 |
10.56000 -0.23 |
10.88 | 10.54 | 10.83 | 444,100 |
| 16 Mar 23 |
10.79000 +0.25 |
10.90 | 10.27 | 10.44 | 221,700 |
| 15 Mar 23 |
10.54000 -0.58 |
10.97 | 10.45 | 10.86 | 211,800 |
| 14 Mar 23 |
11.12000 +0.33 |
11.19 | 10.91 | 10.91 | 228,800 |
| 13 Mar 23 |
10.79000 -0.09 |
10.97 | 10.59 | 10.79 | 104,900 |
| 10 Mar 23 |
10.88000 -0.51 |
11.48 | 10.81 | 11.48 | 178,400 |
| 09 Mar 23 |
11.39000 -0.20 |
11.81 | 11.38 | 11.60 | 105,000 |
| 08 Mar 23 |
11.59000 -0.19 |
11.75 | 11.49 | 11.74 | 137,600 |
| 07 Mar 23 |
11.78000 -0.03 |
11.87 | 11.46 | 11.71 | 158,700 |
| 06 Mar 23 |
11.81000 -0.53 |
12.40 | 11.68 | 12.23 | 382,500 |
| 03 Mar 23 |
12.34000 +0.82 |
12.52 | 11.64 | 11.64 | 316,700 |
| 02 Mar 23 |
11.52000 +0.35 |
11.60 | 10.93 | 11.17 | 165,900 |
| 01 Mar 23 |
11.17000 +0.21 |
11.33 | 10.93 | 11.06 | 192,900 |
| 28 Feb 23 |
10.96000 +0.63 |
11.10 | 10.32 | 10.34 | 821,100 |
| 27 Feb 23 |
10.33000 +0.17 |
10.55 | 10.15 | 10.18 | 165,600 |
| 24 Feb 23 |
10.16000 -0.10 |
10.22 | 9.97 | 10.16 | 110,900 |
| 23 Feb 23 |
10.26000 -0.04 |
10.48 | 10.01 | 10.14 | 199,100 |
| 22 Feb 23 |
10.30000 +0.16 |
10.35 | 10.00 | 10.13 | 138,500 |
| 21 Feb 23 |
10.14000 -0.29 |
10.57 | 10.03 | 10.40 | 263,000 |
| 17 Feb 23 |
10.43000 -0.31 |
10.76 | 10.41 | 10.76 | 227,000 |
| 16 Feb 23 |
10.74000 -0.34 |
11.11 | 10.73 | 11.04 | 245,400 |
| 15 Feb 23 |
11.08000 -0.02 |
11.22 | 10.78 | 10.84 | 234,100 |
| 14 Feb 23 |
11.10000 +0.24 |
11.72 | 10.56 | 10.56 | 598,000 |
| 13 Feb 23 |
10.86000 -0.14 |
11.10 | 10.80 | 10.96 | 175,900 |
| 10 Feb 23 |
11.00000 +0.00 |
11.09 | 10.79 | 10.99 | 314,400 |
| 09 Feb 23 |
11.00000 +0.04 |
11.09 | 10.80 | 10.99 | 176,800 |
| 08 Feb 23 |
10.96000 -0.35 |
11.30 | 10.87 | 11.30 | 225,200 |
| 07 Feb 23 |
11.31000 +0.15 |
11.40 | 11.12 | 11.22 | 286,600 |
| 06 Feb 23 |
11.16000 -0.30 |
11.46 | 11.07 | 11.46 | 172,100 |
| 03 Feb 23 |
11.46000 +0.25 |
11.53 | 11.09 | 11.09 | 118,800 |
| 02 Feb 23 |
11.21000 +0.13 |
11.37 | 11.08 | 11.08 | 158,400 |
| 01 Feb 23 |
11.08000 -0.08 |
11.13 | 10.77 | 11.08 | 270,700 |
| 31 Jan 23 |
11.16000 +0.18 |
11.18 | 10.83 | 10.93 | 248,400 |
| 30 Jan 23 |
10.98000 +0.40 |
10.98 | 10.49 | 10.53 | 241,000 |
| 27 Jan 23 |
10.58000 +0.25 |
10.63 | 10.27 | 10.28 | 249,600 |
| 26 Jan 23 |
10.33000 +0.43 |
10.39 | 9.91 | 9.91 | 156,300 |
| 25 Jan 23 |
9.90000 +0.05 |
9.92 | 9.63 | 9.77 | 120,600 |
| 24 Jan 23 |
9.85000 -0.10 |
9.94 | 9.72 | 9.92 | 194,300 |
| 23 Jan 23 |
9.95000 +0.26 |
9.95 | 9.67 | 9.78 | 168,900 |
| 20 Jan 23 |
9.69000 +0.41 |
9.72 | 9.24 | 9.43 | 153,600 |
| 19 Jan 23 |
9.28000 +0.14 |
9.28 | 8.88 | 9.12 | 250,900 |
| 18 Jan 23 |
9.14000 +0.44 |
9.37 | 9.02 | 9.10 | 439,700 |
| 17 Jan 23 |
8.70000 +0.15 |
8.78 | 8.54 | 8.55 | 185,300 |
| 16 Jan 23 |
8.55000 +0.03 |
8.60 | 8.54 | 8.59 | 20,800 |
| 13 Jan 23 |
8.52000 -0.03 |
8.55 | 8.42 | 8.53 | 150,800 |
| 12 Jan 23 |
8.55000 +0.27 |
8.55 | 8.21 | 8.31 | 268,900 |
| 11 Jan 23 |
8.28000 +0.24 |
8.32 | 7.96 | 8.02 | 274,800 |
| 10 Jan 23 |
8.04000 -0.46 |
8.17 | 7.78 | 8.15 | 520,700 |
| 09 Jan 23 |
8.50000 -0.03 |
8.79 | 8.48 | 8.54 | 123,500 |
| 06 Jan 23 |
8.53000 +0.29 |
8.69 | 8.29 | 8.29 | 251,200 |
| 05 Jan 23 |
8.24000 -0.04 |
8.41 | 8.13 | 8.37 | 160,300 |
| 04 Jan 23 |
8.28000 -0.28 |
8.58 | 8.24 | 8.50 | 188,900 |
| 03 Jan 23 |
8.56000 +0.01 |
8.81 | 8.52 | 8.60 | 103,500 |
| 30 Dec 22 |
8.55000 -0.02 |
8.62 | 8.42 | 8.51 | 68,300 |
| 29 Dec 22 |
8.57000 +0.27 |
8.63 | 8.30 | 8.30 | 110,800 |
| 28 Dec 22 |
8.30000 -0.42 |
8.59 | 8.15 | 8.59 | 199,500 |
| 23 Dec 22 |
8.72000 +0.35 |
8.72 | 8.37 | 8.37 | 128,400 |
| 22 Dec 22 |
8.37000 -0.30 |
8.67 | 8.16 | 8.47 | 177,100 |
| 21 Dec 22 |
8.67000 +0.44 |
8.67 | 8.29 | 8.29 | 173,600 |
| 20 Dec 22 |
8.23000 +0.47 |
8.24 | 7.70 | 7.74 | 118,300 |
| 19 Dec 22 |
7.76000 -0.29 |
8.04 | 7.71 | 8.01 | 105,900 |
| 16 Dec 22 |
8.05000 +0.16 |
8.06 | 7.79 | 7.88 | 176,300 |
| 15 Dec 22 |
7.89000 -0.16 |
8.01 | 7.84 | 8.00 | 122,500 |
| 14 Dec 22 |
8.05000 -0.13 |
8.21 | 8.01 | 8.21 | 155,300 |
| 13 Dec 22 |
8.18000 -0.20 |
8.75 | 8.12 | 8.59 | 189,300 |
| 12 Dec 22 |
8.38000 +0.02 |
8.42 | 8.17 | 8.41 | 154,100 |
| 09 Dec 22 |
8.36000 -0.21 |
8.67 | 8.35 | 8.61 | 136,200 |
| 08 Dec 22 |
8.57000 -0.07 |
8.81 | 8.55 | 8.68 | 163,500 |
| 07 Dec 22 |
8.64000 -0.02 |
8.76 | 8.58 | 8.66 | 104,300 |
| 06 Dec 22 |
8.66000 -0.25 |
9.01 | 8.63 | 8.93 | 126,300 |
| 05 Dec 22 |
8.91000 -0.26 |
9.23 | 8.88 | 9.22 | 111,100 |
| 02 Dec 22 |
9.17000 +0.30 |
9.23 | 8.77 | 8.82 | 149,200 |
| 01 Dec 22 |
8.87000 -0.05 |
9.01 | 8.79 | 8.93 | 114,000 |
| 30 Nov 22 |
8.92000 +0.11 |
8.94 | 8.72 | 8.78 | 765,900 |
| 29 Nov 22 |
8.81000 +0.13 |
8.93 | 8.71 | 8.71 | 101,000 |
| 28 Nov 22 |
8.68000 -0.26 |
8.95 | 8.50 | 8.95 | 115,800 |
| 25 Nov 22 |
8.94000 +0.05 |
9.01 | 8.90 | 8.92 | 63,200 |
| 24 Nov 22 |
8.89000 -0.04 |
8.91 | 8.81 | 8.89 | 16,600 |
| 23 Nov 22 |
8.93000 -0.02 |
8.94 | 8.72 | 8.93 | 83,400 |
| 22 Nov 22 |
8.95000 +0.18 |
9.27 | 8.83 | 8.83 | 214,200 |
| 21 Nov 22 |
8.77000 +0.03 |
8.82 | 8.61 | 8.68 | 98,000 |
| 18 Nov 22 |
8.74000 +0.14 |
8.77 | 8.57 | 8.74 | 129,100 |
| 17 Nov 22 |
8.60000 -0.14 |
8.65 | 8.49 | 8.61 | 146,200 |
| 16 Nov 22 |
8.74000 -0.19 |
8.89 | 8.65 | 8.89 | 126,900 |
| 15 Nov 22 |
8.93000 +0.18 |
9.26 | 8.78 | 8.81 | 110,600 |
| 14 Nov 22 |
8.75000 -0.20 |
9.06 | 8.75 | 9.00 | 119,500 |
| 11 Nov 22 |
8.95000 +0.14 |
9.27 | 8.81 | 8.81 | 243,500 |
| 10 Nov 22 |
8.81000 +0.06 |
9.08 | 8.69 | 8.91 | 176,500 |
| 09 Nov 22 |
8.75000 -0.45 |
9.19 | 8.71 | 9.19 | 202,300 |
| 08 Nov 22 |
9.20000 -0.59 |
9.40 | 8.56 | 9.16 | 305,200 |
| 07 Nov 22 |
9.79000 -0.11 |
10.20 | 9.77 | 9.99 | 122,200 |
| 04 Nov 22 |
9.90000 +0.56 |
9.90 | 9.41 | 9.52 | 159,100 |
| 03 Nov 22 |
9.34000 -0.19 |
9.53 | 9.17 | 9.53 | 86,400 |
| 02 Nov 22 |
9.53000 +0.16 |
9.82 | 9.39 | 9.40 | 285,700 |
| 01 Nov 22 |
9.37000 +0.14 |
9.52 | 9.29 | 9.33 | 77,800 |
| 31 Oct 22 |
9.23000 +0.06 |
9.34 | 9.08 | 9.08 | 184,500 |
| 28 Oct 22 |
9.17000 +0.07 |
9.24 | 8.85 | 9.16 | 181,300 |
| 27 Oct 22 |
9.10000 -0.26 |
9.36 | 9.03 | 9.36 | 155,900 |
| 26 Oct 22 |
9.36000 +0.11 |
9.50 | 9.18 | 9.18 | 121,900 |
| 25 Oct 22 |
9.25000 -0.06 |
9.40 | 9.18 | 9.22 | 109,700 |
| 24 Oct 22 |
9.31000 -0.20 |
9.55 | 9.26 | 9.54 | 107,700 |
| 21 Oct 22 |
9.51000 +0.25 |
9.54 | 9.21 | 9.22 | 102,400 |
| 20 Oct 22 |
9.26000 +0.03 |
9.47 | 9.15 | 9.24 | 93,600 |
| 19 Oct 22 |
9.23000 -0.01 |
9.36 | 9.14 | 9.15 | 69,000 |
| 18 Oct 22 |
9.24000 +0.09 |
9.37 | 9.18 | 9.37 | 110,800 |
| 17 Oct 22 |
9.15000 +0.08 |
9.44 | 9.05 | 9.24 | 181,400 |
| 14 Oct 22 |
9.07000 -0.19 |
9.26 | 8.96 | 9.24 | 136,600 |
| 13 Oct 22 |
9.26000 +0.19 |
9.33 | 8.86 | 8.86 | 248,800 |
| 12 Oct 22 |
9.07000 -0.22 |
9.28 | 8.90 | 9.23 | 171,500 |
| 11 Oct 22 |
9.29000 +0.17 |
9.52 | 9.02 | 9.02 | 177,800 |
| 07 Oct 22 |
9.12000 -0.38 |
9.42 | 8.98 | 9.36 | 195,200 |
| 06 Oct 22 |
9.50000 +0.21 |
9.53 | 9.20 | 9.28 | 200,700 |
| 05 Oct 22 |
9.29000 -0.09 |
9.38 | 9.12 | 9.35 | 224,300 |
| 04 Oct 22 |
9.38000 +0.39 |
9.51 | 9.13 | 9.15 | 220,300 |
| 03 Oct 22 |
8.99000 +0.09 |
9.09 | 8.86 | 9.00 | 262,000 |
| 30 Sep 22 |
8.90000 -0.08 |
9.09 | 8.77 | 8.97 | 334,500 |
| 29 Sep 22 |
8.98000 -0.17 |
9.38 | 8.90 | 9.38 | 239,100 |
| 28 Sep 22 |
9.15000 -1.02 |
9.29 | 8.53 | 8.77 | 511,200 |
| 27 Sep 22 |
10.17000 -0.23 |
10.55 | 9.98 | 10.49 | 186,500 |
| 26 Sep 22 |
10.40000 +0.23 |
10.64 | 10.12 | 10.12 | 213,200 |
| 23 Sep 22 |
10.17000 -0.43 |
10.45 | 10.04 | 10.45 | 174,600 |
| 22 Sep 22 |
10.60000 +0.12 |
10.74 | 10.51 | 10.53 | 136,700 |
| 21 Sep 22 |
10.48000 -0.22 |
10.77 | 10.44 | 10.77 | 191,200 |
| 20 Sep 22 |
10.70000 -0.27 |
10.96 | 10.64 | 10.96 | 160,600 |
| 19 Sep 22 |
10.97000 -0.08 |
11.17 | 10.84 | 10.94 | 138,800 |
| 16 Sep 22 |
11.05000 -0.19 |
11.20 | 10.75 | 10.97 | 3,423,600 |
| 15 Sep 22 |
11.24000 -0.25 |
11.57 | 11.19 | 11.48 | 303,700 |
| 14 Sep 22 |
11.49000 -0.54 |
12.11 | 11.34 | 12.06 | 275,800 |
| 13 Sep 22 |
12.03000 -0.15 |
12.30 | 11.97 | 12.01 | 232,800 |
| 12 Sep 22 |
12.18000 -0.24 |
12.56 | 12.11 | 12.56 | 221,300 |
| 09 Sep 22 |
12.42000 +0.40 |
12.44 | 12.04 | 12.12 | 159,700 |
| 08 Sep 22 |
12.02000 +0.12 |
12.08 | 11.76 | 11.87 | 136,700 |
| 07 Sep 22 |
11.90000 +0.03 |
11.92 | 11.63 | 11.85 | 154,600 |
| 06 Sep 22 |
11.87000 +0.23 |
12.08 | 11.68 | 12.08 | 337,100 |
| 02 Sep 22 |
11.64000 +0.18 |
11.78 | 11.53 | 11.54 | 166,200 |
| 01 Sep 22 |
11.46000 -0.54 |
11.88 | 11.36 | 11.84 | 147,400 |
| 31 Aug 22 |
12.00000 -0.22 |
12.19 | 11.90 | 12.19 | 211,500 |
| 30 Aug 22 |
12.22000 -0.22 |
12.41 | 11.96 | 12.41 | 160,900 |
| 29 Aug 22 |
12.44000 -0.10 |
12.59 | 12.36 | 12.46 | 95,500 |
| 26 Aug 22 |
12.54000 -0.19 |
12.75 | 12.41 | 12.67 | 109,900 |
| 25 Aug 22 |
12.73000 +0.02 |
12.83 | 12.51 | 12.68 | 117,500 |
| 24 Aug 22 |
12.71000 +0.63 |
12.71 | 12.19 | 12.39 | 393,100 |
| 23 Aug 22 |
12.08000 +0.63 |
12.10 | 11.55 | 11.56 | 319,700 |
| 22 Aug 22 |
11.45000 -0.31 |
11.65 | 11.40 | 11.65 | 160,600 |
| 19 Aug 22 |
11.76000 -0.34 |
12.02 | 11.72 | 12.02 | 109,000 |
| 18 Aug 22 |
12.10000 -0.12 |
12.37 | 12.07 | 12.25 | 60,100 |
| 17 Aug 22 |
12.22000 -0.30 |
12.38 | 12.01 | 12.38 | 133,600 |
| 16 Aug 22 |
12.52000 +0.24 |
12.52 | 12.27 | 12.30 | 139,200 |
| 15 Aug 22 |
12.28000 +0.17 |
12.28 | 11.90 | 12.09 | 96,900 |
| 12 Aug 22 |
12.11000 +0.16 |
12.15 | 11.87 | 11.87 | 106,900 |
| 11 Aug 22 |
11.95000 -0.05 |
12.18 | 11.85 | 11.91 | 139,700 |
| 10 Aug 22 |
12.00000 +0.38 |
12.09 | 11.39 | 11.72 | 213,200 |
| 09 Aug 22 |
11.62000 -0.13 |
11.72 | 11.34 | 11.72 | 188,200 |
| 08 Aug 22 |
11.75000 -0.46 |
12.29 | 11.69 | 12.29 | 196,500 |
| 05 Aug 22 |
12.21000 +0.32 |
12.30 | 11.74 | 11.74 | 184,500 |
| 04 Aug 22 |
11.89000 +0.45 |
11.97 | 11.51 | 11.97 | 153,600 |
| 03 Aug 22 |
11.44000 -0.19 |
11.80 | 11.24 | 11.80 | 154,700 |
| 02 Aug 22 |
11.63000 -0.17 |
12.00 | 11.59 | 11.88 | 145,700 |
| 29 Jul 22 |
11.80000 -0.01 |
11.88 | 11.61 | 11.83 | 113,000 |
| 28 Jul 22 |
11.81000 -0.31 |
12.12 | 11.68 | 12.05 | 175,000 |
| 27 Jul 22 |
12.12000 +0.05 |
12.18 | 11.91 | 12.12 | 142,500 |
| 26 Jul 22 |
12.07000 -0.24 |
12.40 | 12.03 | 12.40 | 192,100 |
| 25 Jul 22 |
12.31000 +0.07 |
12.50 | 12.25 | 12.33 | 288,200 |
| 22 Jul 22 |
12.24000 -0.11 |
12.38 | 12.19 | 12.31 | 297,800 |
| 21 Jul 22 |
12.35000 +0.12 |
12.42 | 12.18 | 12.30 | 344,600 |
| 20 Jul 22 |
12.23000 +0.02 |
12.42 | 12.16 | 12.18 | 420,200 |
| 19 Jul 22 |
12.21000 +0.04 |
12.39 | 12.12 | 12.23 | 1,286,700 |
| 18 Jul 22 |
12.17000 +0.25 |
12.50 | 11.98 | 11.98 | 636,900 |
| 15 Jul 22 |
11.92000 +0.13 |
11.99 | 11.62 | 11.96 | 489,900 |
| 14 Jul 22 |
11.79000 +0.01 |
11.89 | 11.68 | 11.74 | 267,100 |
| 13 Jul 22 |
11.78000 +0.11 |
11.83 | 11.53 | 11.54 | 314,400 |
| 12 Jul 22 |
11.67000 -0.09 |
11.85 | 11.59 | 11.71 | 399,800 |
| 11 Jul 22 |
11.76000 -0.17 |
11.92 | 11.72 | 11.86 | 403,500 |
| 08 Jul 22 |
11.93000 +0.03 |
11.94 | 11.75 | 11.92 | 269,100 |
| 07 Jul 22 |
11.90000 +0.10 |
12.03 | 11.74 | 11.98 | 373,600 |
| 06 Jul 22 |
11.80000 +0.16 |
11.81 | 11.48 | 11.48 | 302,400 |
| 05 Jul 22 |
11.64000 -0.01 |
11.69 | 11.40 | 11.56 | 436,800 |
| 04 Jul 22 |
11.65000 +0.15 |
11.68 | 11.30 | 11.65 | 81,900 |
| 30 Jun 22 |
11.50000 -0.39 |
11.77 | 11.43 | 11.75 | 343,200 |
| 29 Jun 22 |
11.89000 -0.05 |
11.99 | 11.67 | 11.99 | 339,300 |
| 28 Jun 22 |
11.94000 -0.17 |
12.30 | 11.89 | 12.23 | 367,800 |
| 27 Jun 22 |
12.11000 +0.05 |
12.24 | 11.90 | 12.22 | 255,000 |
| 24 Jun 22 |
12.06000 +0.05 |
12.18 | 11.84 | 11.99 | 378,300 |
| 23 Jun 22 |
12.01000 -0.13 |
12.28 | 11.63 | 12.25 | 360,700 |
| 22 Jun 22 |
12.14000 -0.16 |
12.52 | 12.02 | 12.05 | 437,300 |
| 21 Jun 22 |
12.30000 -0.14 |
12.45 | 12.09 | 12.23 | 164,100 |
| 20 Jun 22 |
12.44000 +0.37 |
12.56 | 11.96 | 12.03 | 69,000 |
| 17 Jun 22 |
12.07000 +0.14 |
12.13 | 11.61 | 11.87 | 257,400 |
| 16 Jun 22 |
11.93000 -0.21 |
12.19 | 11.62 | 11.77 | 422,500 |
| 15 Jun 22 |
12.14000 +1.90 |
12.58 | 11.70 | 12.25 | 659,200 |
| 14 Jun 22 |
10.24000 -0.01 |
10.49 | 10.04 | 10.32 | 99,300 |
| 13 Jun 22 |
10.25000 -0.70 |
10.68 | 10.22 | 10.63 | 108,600 |
| 10 Jun 22 |
10.95000 -0.34 |
11.25 | 10.88 | 11.21 | 85,500 |
| 09 Jun 22 |
11.29000 -0.06 |
11.58 | 11.18 | 11.37 | 49,600 |
| 08 Jun 22 |
11.35000 -0.62 |
11.91 | 11.33 | 11.91 | 77,200 |
| 07 Jun 22 |
11.97000 +0.31 |
11.97 | 11.55 | 11.65 | 54,600 |
| 06 Jun 22 |
11.66000 -0.23 |
12.09 | 11.63 | 12.07 | 72,600 |
| 03 Jun 22 |
11.89000 -0.49 |
12.30 | 11.89 | 12.29 | 94,300 |
| 02 Jun 22 |
12.38000 +0.11 |
12.52 | 12.24 | 12.24 | 97,700 |
| 01 Jun 22 |
12.27000 +0.08 |
12.35 | 11.99 | 12.25 | 101,600 |
| 31 May 22 |
12.19000 -0.66 |
12.73 | 12.01 | 12.73 | 1,917,600 |
| 30 May 22 |
12.85000 +0.37 |
12.97 | 12.57 | 12.59 | 70,800 |
| 27 May 22 |
12.48000 +0.26 |
12.57 | 12.21 | 12.22 | 126,900 |
| 26 May 22 |
12.22000 +0.12 |
12.30 | 12.05 | 12.12 | 102,700 |
| 25 May 22 |
12.10000 +0.46 |
12.14 | 11.61 | 11.78 | 117,400 |
| 24 May 22 |
11.64000 +0.17 |
11.90 | 11.44 | 11.44 | 185,600 |
| 20 May 22 |
11.47000 -0.49 |
12.16 | 11.20 | 12.16 | 146,300 |
| 19 May 22 |
11.96000 +0.06 |
12.11 | 11.57 | 11.89 | 150,500 |
| 18 May 22 |
11.90000 -0.20 |
12.10 | 11.66 | 12.10 | 128,500 |
| 17 May 22 |
12.10000 +0.37 |
12.20 | 11.74 | 12.00 | 116,600 |
| 16 May 22 |
11.73000 +0.27 |
11.87 | 11.42 | 11.49 | 135,800 |
| 13 May 22 |
11.46000 +0.54 |
11.95 | 11.00 | 11.00 | 398,900 |
| 12 May 22 |
10.92000 +0.24 |
10.96 | 10.42 | 10.60 | 67,300 |
| 11 May 22 |
10.68000 -0.33 |
11.29 | 10.67 | 11.29 | 59,500 |
| 10 May 22 |
11.01000 -0.26 |
11.53 | 10.80 | 11.52 | 82,700 |
| 09 May 22 |
11.27000 -0.42 |
11.77 | 11.27 | 11.52 | 70,200 |
| 06 May 22 |
11.69000 -0.19 |
12.00 | 11.51 | 11.88 | 69,400 |
| 05 May 22 |
11.88000 -0.51 |
12.50 | 11.56 | 12.50 | 64,900 |
| 04 May 22 |
12.39000 +0.18 |
12.45 | 11.81 | 12.16 | 186,700 |
| 03 May 22 |
12.21000 +0.16 |
12.30 | 11.94 | 12.05 | 33,000 |
| 02 May 22 |
12.05000 -0.21 |
12.33 | 11.84 | 12.26 | 43,900 |
| 29 Apr 22 |
12.26000 -0.25 |
12.79 | 12.26 | 12.56 | 26,800 |
| 28 Apr 22 |
12.51000 +0.19 |
12.67 | 12.00 | 12.32 | 28,900 |
| 27 Apr 22 |
12.32000 +0.25 |
12.46 | 12.13 | 12.17 | 32,000 |
| 26 Apr 22 |
12.07000 -0.40 |
12.57 | 12.00 | 12.55 | 50,300 |
| 25 Apr 22 |
12.47000 -0.41 |
12.65 | 11.91 | 12.64 | 82,000 |
| 22 Apr 22 |
12.88000 -0.12 |
13.47 | 12.80 | 13.07 | 62,100 |
| 21 Apr 22 |
13.00000 -0.09 |
13.32 | 12.67 | 13.08 | 64,800 |
| 20 Apr 22 |
13.09000 -0.37 |
13.46 | 12.80 | 13.46 | 85,900 |
| 19 Apr 22 |
13.46000 -0.17 |
13.77 | 13.46 | 13.77 | 51,000 |
| 18 Apr 22 |
13.63000 -0.02 |
14.02 | 13.57 | 13.71 | 42,800 |
| 14 Apr 22 |
13.65000 -0.01 |
13.78 | 13.28 | 13.78 | 133,700 |
| 13 Apr 22 |
13.66000 +0.18 |
13.84 | 13.32 | 13.48 | 54,600 |
| 12 Apr 22 |
13.48000 +0.01 |
13.92 | 13.36 | 13.55 | 135,300 |
| 11 Apr 22 |
13.47000 -0.30 |
13.90 | 13.37 | 13.76 | 61,200 |
| 08 Apr 22 |
13.77000 +0.25 |
14.00 | 13.53 | 13.76 | 49,300 |
| 07 Apr 22 |
13.52000 +0.04 |
13.65 | 13.18 | 13.41 | 38,500 |
| 06 Apr 22 |
13.48000 -0.58 |
13.94 | 13.36 | 13.90 | 82,800 |
| 05 Apr 22 |
14.06000 -0.14 |
14.27 | 13.89 | 14.25 | 61,900 |
| 04 Apr 22 |
14.20000 -0.55 |
14.81 | 14.11 | 14.75 | 88,400 |
| 01 Apr 22 |
14.75000 +0.71 |
14.79 | 14.22 | 14.22 | 102,000 |
| 31 Mar 22 |
14.04000 -0.30 |
14.61 | 14.01 | 14.40 | 52,500 |
| 30 Mar 22 |
14.34000 +0.38 |
14.34 | 13.89 | 14.09 | 60,200 |
| 29 Mar 22 |
13.96000 -0.55 |
14.46 | 13.43 | 14.46 | 105,600 |
| 28 Mar 22 |
14.51000 -0.30 |
14.78 | 14.41 | 14.77 | 55,200 |
| 25 Mar 22 |
14.81000 -0.28 |
15.25 | 14.58 | 15.25 | 89,200 |
| 24 Mar 22 |
15.09000 -0.11 |
15.69 | 14.63 | 14.75 | 271,600 |
| 23 Mar 22 |
15.20000 +0.94 |
15.33 | 14.37 | 14.37 | 184,700 |
| 22 Mar 22 |
14.26000 -0.21 |
14.80 | 14.12 | 14.80 | 104,600 |
| 21 Mar 22 |
14.47000 +1.01 |
14.60 | 13.50 | 13.50 | 151,300 |
| 18 Mar 22 |
13.46000 -0.38 |
13.90 | 13.14 | 13.90 | 215,600 |
| 17 Mar 22 |
13.84000 +0.23 |
13.86 | 13.53 | 13.59 | 192,300 |
| 16 Mar 22 |
13.61000 +0.28 |
13.80 | 13.32 | 13.35 | 229,100 |
| 15 Mar 22 |
13.33000 +0.47 |
13.34 | 12.57 | 12.68 | 281,200 |
| 14 Mar 22 |
12.86000 -0.25 |
13.23 | 12.63 | 13.11 | 105,900 |
| 11 Mar 22 |
13.11000 -0.48 |
13.85 | 13.11 | 13.85 | 199,600 |
| 10 Mar 22 |
13.59000 +0.36 |
13.69 | 13.20 | 13.23 | 87,800 |
| 09 Mar 22 |
13.23000 +0.42 |
13.35 | 12.61 | 12.74 | 154,300 |
| 08 Mar 22 |
12.81000 +0.35 |
13.05 | 12.46 | 12.46 | 103,300 |
| 07 Mar 22 |
12.46000 -0.44 |
13.60 | 12.42 | 13.16 | 135,100 |
| 04 Mar 22 |
12.90000 +0.45 |
12.97 | 12.26 | 12.26 | 67,500 |
| 03 Mar 22 |
12.45000 -0.03 |
12.75 | 12.23 | 12.50 | 78,600 |
| 02 Mar 22 |
12.48000 +0.55 |
12.74 | 11.51 | 11.61 | 209,000 |
| 01 Mar 22 |
11.93000 +0.44 |
11.99 | 11.51 | 11.99 | 133,400 |
| 28 Feb 22 |
11.49000 +0.08 |
11.73 | 11.00 | 11.00 | 101,000 |
| 25 Feb 22 |
11.41000 +0.23 |
11.72 | 10.99 | 11.35 | 114,900 |
| 24 Feb 22 |
11.18000 +0.33 |
11.18 | 10.48 | 10.61 | 60,300 |
| 23 Feb 22 |
10.85000 -0.33 |
11.24 | 10.85 | 11.20 | 41,000 |
| 22 Feb 22 |
11.18000 +0.04 |
11.50 | 11.11 | 11.14 | 64,800 |
| 18 Feb 22 |
11.14000 -0.18 |
11.42 | 11.07 | 11.41 | 26,200 |
| 17 Feb 22 |
11.32000 -0.19 |
11.51 | 11.22 | 11.51 | 38,500 |
| 16 Feb 22 |
11.51000 -0.19 |
11.81 | 11.36 | 11.69 | 34,300 |
| 15 Feb 22 |
11.70000 +0.13 |
11.83 | 11.35 | 11.81 | 76,500 |
| 14 Feb 22 |
11.57000 -0.44 |
12.23 | 11.47 | 12.23 | 67,900 |
| 11 Feb 22 |
12.01000 -0.03 |
12.99 | 11.86 | 12.67 | 151,300 |
| 10 Feb 22 |
12.04000 -0.05 |
12.33 | 11.82 | 12.20 | 134,800 |
| 09 Feb 22 |
12.09000 +0.47 |
12.13 | 11.52 | 11.65 | 35,600 |
| 08 Feb 22 |
11.62000 +0.52 |
11.67 | 11.16 | 11.18 | 64,300 |
| 07 Feb 22 |
11.10000 -0.24 |
11.62 | 10.98 | 11.37 | 54,900 |
| 04 Feb 22 |
11.34000 -0.07 |
11.54 | 11.10 | 11.37 | 348,300 |
| 03 Feb 22 |
11.41000 -0.04 |
11.59 | 11.16 | 11.35 | 129,700 |
| 02 Feb 22 |
11.45000 -0.43 |
12.00 | 11.37 | 11.95 | 67,500 |
| 01 Feb 22 |
11.88000 +0.55 |
11.88 | 11.40 | 11.50 | 117,100 |
| 31 Jan 22 |
11.33000 +0.32 |
11.50 | 10.97 | 11.10 | 112,100 |
| 28 Jan 22 |
11.01000 +0.34 |
11.07 | 10.41 | 10.75 | 44,600 |
| 27 Jan 22 |
10.67000 -0.08 |
11.33 | 10.65 | 10.98 | 48,400 |
| 26 Jan 22 |
10.75000 +0.37 |
11.30 | 10.69 | 10.69 | 113,700 |
| 25 Jan 22 |
10.38000 -0.34 |
10.62 | 10.13 | 10.60 | 81,600 |
| 24 Jan 22 |
10.72000 +0.05 |
10.83 | 10.20 | 10.50 | 129,900 |
| 21 Jan 22 |
10.67000 -0.98 |
11.83 | 10.67 | 11.83 | 155,800 |
| 20 Jan 22 |
11.65000 -0.84 |
12.93 | 11.65 | 12.40 | 109,600 |
| 19 Jan 22 |
12.49000 +0.15 |
12.88 | 12.32 | 12.60 | 44,000 |
| 18 Jan 22 |
12.34000 -0.26 |
12.62 | 12.27 | 12.57 | 83,000 |
| 17 Jan 22 |
12.60000 +0.05 |
12.89 | 12.60 | 12.60 | 27,200 |
| 14 Jan 22 |
12.55000 +0.01 |
12.64 | 12.21 | 12.64 | 44,900 |
| 13 Jan 22 |
12.54000 -0.34 |
13.04 | 12.52 | 12.99 | 59,100 |
| 12 Jan 22 |
12.88000 +0.37 |
12.88 | 12.41 | 12.41 | 42,800 |
| 11 Jan 22 |
12.51000 -0.15 |
12.75 | 12.17 | 12.55 | 69,800 |
| 10 Jan 22 |
12.66000 -0.31 |
12.82 | 12.25 | 12.82 | 68,400 |
| 07 Jan 22 |
12.97000 -0.52 |
13.46 | 12.63 | 13.45 | 81,300 |
| 06 Jan 22 |
13.49000 -0.71 |
14.28 | 13.19 | 14.28 | 84,200 |
| 05 Jan 22 |
14.20000 +0.54 |
14.48 | 13.69 | 13.70 | 65,600 |
| 04 Jan 22 |
13.66000 +0.08 |
13.78 | 13.40 | 13.63 | 36,200 |
| 31 Dec 21 |
13.58000 +0.20 |
13.74 | 13.14 | 13.38 | 42,000 |
| 30 Dec 21 |
13.38000 +0.10 |
13.52 | 13.22 | 13.32 | 33,100 |
| 29 Dec 21 |
13.28000 +0.03 |
13.50 | 12.82 | 13.50 | 77,300 |
| 24 Dec 21 |
13.25000 +0.80 |
13.25 | 12.40 | 12.79 | 48,700 |
| 23 Dec 21 |
12.45000 +0.50 |
12.69 | 12.05 | 12.44 | 82,500 |
| 22 Dec 21 |
11.95000 +0.13 |
12.20 | 11.83 | 12.01 | 27,600 |
| 21 Dec 21 |
11.82000 -0.26 |
12.39 | 11.82 | 12.05 | 39,700 |
| 20 Dec 21 |
12.08000 -0.19 |
12.50 | 11.93 | 12.46 | 39,500 |
| 17 Dec 21 |
12.27000 +0.07 |
12.47 | 11.84 | 12.02 | 43,400 |
| 16 Dec 21 |
12.20000 +0.30 |
12.75 | 12.04 | 12.14 | 73,000 |
| 15 Dec 21 |
11.90000 +0.13 |
12.02 | 11.31 | 12.00 | 76,500 |
| 14 Dec 21 |
11.77000 -0.09 |
12.00 | 11.45 | 11.73 | 62,800 |
| 13 Dec 21 |
11.86000 -0.67 |
12.60 | 11.77 | 12.60 | 73,900 |
| 10 Dec 21 |
12.53000 -0.21 |
12.99 | 12.25 | 12.99 | 57,400 |
| 09 Dec 21 |
12.74000 -0.29 |
13.12 | 12.60 | 13.12 | 57,500 |
| 08 Dec 21 |
13.03000 -0.05 |
13.35 | 13.03 | 13.31 | 46,300 |
| 07 Dec 21 |
13.08000 +0.61 |
13.41 | 12.81 | 13.19 | 54,800 |
| 06 Dec 21 |
12.47000 -0.34 |
13.06 | 12.47 | 13.06 | 62,700 |
| 03 Dec 21 |
12.81000 -0.37 |
13.30 | 12.50 | 13.30 | 71,700 |
| 02 Dec 21 |
13.18000 -0.18 |
13.50 | 13.03 | 13.36 | 98,700 |
| 01 Dec 21 |
13.36000 -0.51 |
14.26 | 13.36 | 14.26 | 49,200 |
| 30 Nov 21 |
13.87000 -0.26 |
14.25 | 13.61 | 14.25 | 103,400 |
| 29 Nov 21 |
14.13000 +0.09 |
14.59 | 13.90 | 14.44 | 132,000 |
| 26 Nov 21 |
14.04000 -0.54 |
14.60 | 13.40 | 14.19 | 68,200 |
| 25 Nov 21 |
14.58000 +0.51 |
14.58 | 14.00 | 14.01 | 38,900 |
| 24 Nov 21 |
14.07000 +0.32 |
14.27 | 13.84 | 13.85 | 51,600 |
| 23 Nov 21 |
13.75000 -0.25 |
14.05 | 13.52 | 13.90 | 135,400 |
| 22 Nov 21 |
14.00000 +0.34 |
14.25 | 13.55 | 13.74 | 194,800 |
| 19 Nov 21 |
13.66000 +0.30 |
13.66 | 13.24 | 13.26 | 88,000 |
| 18 Nov 21 |
13.36000 -0.44 |
13.81 | 13.35 | 13.81 | 90,800 |
| 17 Nov 21 |
13.80000 -0.31 |
14.87 | 13.69 | 14.87 | 33,400 |
| 16 Nov 21 |
14.11000 -0.65 |
14.85 | 14.11 | 14.84 | 40,700 |
| 15 Nov 21 |
14.76000 -0.45 |
15.51 | 14.72 | 15.30 | 57,400 |
| 12 Nov 21 |
15.21000 -1.17 |
17.27 | 15.21 | 17.00 | 98,100 |
| 11 Nov 21 |
16.38000 +2.08 |
16.38 | 14.85 | 14.95 | 90,800 |
| 10 Nov 21 |
14.30000 -0.30 |
15.00 | 14.30 | 14.85 | 29,100 |
| 09 Nov 21 |
14.60000 +0.06 |
14.71 | 14.19 | 14.70 | 11,800 |
| 08 Nov 21 |
14.54000 +0.33 |
15.06 | 14.36 | 14.50 | 75,200 |
| 05 Nov 21 |
14.21000 -0.01 |
14.21 | 14.00 | 14.15 | 23,200 |
| 04 Nov 21 |
14.22000 +0.57 |
14.22 | 13.61 | 13.70 | 19,900 |
| 03 Nov 21 |
13.65000 +0.18 |
13.69 | 13.45 | 13.55 | 32,400 |
| 02 Nov 21 |
13.47000 -0.59 |
13.90 | 13.45 | 13.61 | 18,500 |
| 01 Nov 21 |
14.06000 +0.06 |
14.25 | 13.59 | 14.10 | 39,600 |
| 29 Oct 21 |
14.00000 +0.61 |
14.15 | 13.54 | 13.54 | 25,800 |
| 28 Oct 21 |
13.39000 -0.55 |
13.94 | 13.25 | 13.93 | 52,600 |
| 27 Oct 21 |
13.94000 -0.53 |
14.60 | 13.90 | 14.60 | 55,500 |
| 26 Oct 21 |
14.47000 -0.36 |
15.03 | 14.20 | 15.03 | 93,900 |
| 25 Oct 21 |
14.83000 +0.47 |
14.83 | 14.15 | 14.39 | 39,800 |
| 22 Oct 21 |
14.36000 +0.23 |
14.36 | 13.90 | 14.04 | 33,500 |
| 21 Oct 21 |
14.13000 -0.32 |
14.90 | 13.83 | 14.75 | 80,400 |
| 20 Oct 21 |
14.45000 +0.00 |
15.25 | 14.32 | 15.25 | 135,400 |
Algoma Steel Group
| Date | Close £ | High £ | Low £ | Open £ | Vol |
|---|---|---|---|---|---|
| 20 Oct 26 |
5.77000 -0.06 |
5.85 | 5.66 | 5.75 | 445,642 |
| 19 Oct 26 |
5.83000 +0.12 |
5.93 | 5.58 | 5.70 | 776,584 |
| 16 Oct 26 |
5.71000 -0.09 |
5.92 | 5.68 | 5.82 | 638,156 |
| 15 Oct 26 |
5.80000 -0.27 |
6.10 | 5.70 | 6.10 | 1,131,182 |
| 14 Oct 26 |
6.07000 -0.04 |
6.16 | 5.99 | 6.04 | 496,726 |
| 13 Oct 26 |
6.11000 -0.04 |
6.13 | 5.97 | 6.10 | 260,118 |
| 09 Oct 26 |
6.15000 +0.23 |
6.21 | 5.90 | 6.01 | 479,819 |
| 08 Oct 26 |
5.92000 -0.13 |
6.04 | 5.86 | 6.04 | 373,742 |
| 07 Oct 26 |
6.05000 -0.13 |
6.17 | 5.98 | 6.09 | 245,569 |
| 06 Oct 26 |
6.18000 -0.18 |
6.44 | 6.16 | 6.42 | 243,028 |
| 05 Oct 26 |
6.36000 +0.17 |
6.54 | 6.12 | 6.14 | 438,713 |
| 02 Oct 26 |
6.19000 +0.34 |
6.22 | 5.59 | 5.80 | 943,045 |
| 01 Oct 26 |
5.85000 -0.10 |
5.93 | 5.76 | 5.91 | 316,160 |
| 30 Sep 26 |
5.95000 +0.00 |
6.07 | 5.90 | 5.97 | 247,536 |
| 29 Sep 26 |
5.95000 -0.21 |
6.21 | 5.85 | 6.19 | 529,984 |
| 28 Sep 26 |
6.16000 +0.15 |
6.28 | 5.90 | 5.94 | 361,231 |
| 25 Sep 26 |
6.01000 +0.08 |
6.08 | 5.87 | 5.97 | 247,370 |
| 24 Sep 26 |
5.93000 -0.21 |
6.16 | 5.93 | 6.16 | 338,700 |
| 23 Sep 26 |
6.14000 -0.08 |
6.25 | 6.00 | 6.18 | 242,900 |
| 22 Sep 26 |
6.22000 +0.22 |
6.24 | 5.97 | 6.02 | 425,400 |
| 21 Sep 26 |
6.00000 +0.04 |
6.05 | 5.90 | 6.03 | 212,832 |
| 18 Sep 26 |
5.96000 -0.20 |
6.22 | 5.88 | 6.18 | 642,773 |
| 17 Sep 26 |
6.16000 +0.21 |
6.23 | 5.99 | 6.03 | 412,857 |
| 16 Sep 26 |
5.95000 +0.12 |
6.03 | 5.75 | 5.85 | 308,334 |
| 15 Sep 26 |
5.83000 -0.06 |
5.93 | 5.80 | 5.90 | 343,994 |
| 14 Sep 26 |
5.89000 -0.02 |
5.95 | 5.75 | 5.84 | 323,400 |
| 11 Sep 26 |
5.91000 -0.03 |
6.03 | 5.78 | 6.03 | 273,250 |
| 10 Sep 26 |
5.94000 -0.08 |
6.11 | 5.73 | 6.11 | 484,650 |
| 09 Sep 26 |
6.02000 -0.05 |
6.15 | 6.01 | 6.07 | 391,755 |
| 08 Sep 26 |
6.07000 -0.44 |
6.50 | 6.07 | 6.39 | 370,776 |
| 04 Sep 26 |
6.51000 +0.37 |
6.58 | 6.10 | 6.10 | 673,100 |
| 03 Sep 26 |
6.14000 +0.07 |
6.25 | 5.93 | 6.12 | 420,400 |
| 02 Sep 26 |
6.07000 +0.32 |
6.14 | 5.74 | 5.76 | 804,600 |
| 01 Sep 26 |
5.75000 -0.09 |
5.81 | 5.62 | 5.80 | 330,900 |
| 31 Aug 26 |
5.84000 +0.01 |
5.88 | 5.74 | 5.78 | 299,100 |
| 28 Aug 26 |
5.83000 -0.12 |
5.99 | 5.76 | 5.92 | 459,300 |
| 27 Aug 26 |
5.95000 +0.17 |
5.99 | 5.76 | 5.79 | 597,000 |
| 26 Aug 26 |
5.78000 +0.27 |
5.81 | 5.47 | 5.55 | 498,617 |
| 25 Aug 26 |
5.51000 -0.04 |
5.64 | 5.43 | 5.56 | 836,868 |
| 24 Aug 26 |
5.55000 -0.85 |
6.15 | 5.54 | 6.01 | 1,342,098 |
| 21 Aug 26 |
6.40000 +0.12 |
6.70 | 6.30 | 6.32 | 1,004,735 |
| 20 Aug 26 |
6.28000 -0.32 |
6.63 | 6.02 | 6.63 | 1,243,218 |
| 19 Aug 26 |
6.60000 +0.94 |
6.99 | 5.75 | 5.75 | 2,040,871 |
| 18 Aug 26 |
5.66000 -0.10 |
6.10 | 5.52 | 5.73 | 735,678 |
| 17 Aug 26 |
5.76000 -0.18 |
5.92 | 5.58 | 5.80 | 634,486 |
| 14 Aug 26 |
5.94000 -0.26 |
6.21 | 5.89 | 6.18 | 411,092 |
| 13 Aug 26 |
6.20000 +0.00 |
6.33 | 6.15 | 6.20 | 297,071 |
| 12 Aug 26 |
6.20000 +0.07 |
6.30 | 6.06 | 6.15 | 374,158 |
| 11 Aug 26 |
6.13000 -0.06 |
6.36 | 6.09 | 6.18 | 508,704 |
| 10 Aug 26 |
6.19000 +0.51 |
6.42 | 5.66 | 5.66 | 1,194,476 |
| 07 Aug 26 |
5.68000 +0.11 |
5.78 | 5.51 | 5.64 | 589,574 |
| 06 Aug 26 |
5.57000 -0.66 |
6.22 | 5.55 | 6.22 | 775,602 |
| 05 Aug 26 |
6.23000 +0.31 |
6.24 | 5.91 | 5.95 | 768,920 |
| 04 Aug 26 |
5.92000 +0.53 |
6.08 | 5.50 | 5.52 | 1,076,870 |
| 31 Jul 26 |
5.39000 +0.04 |
5.52 | 5.15 | 5.33 | 891,910 |
| 30 Jul 26 |
5.35000 -0.62 |
6.15 | 5.08 | 5.98 | 1,529,971 |
| 29 Jul 26 |
5.97000 -0.21 |
6.29 | 5.89 | 6.17 | 389,976 |
| 28 Jul 26 |
6.18000 -0.03 |
6.29 | 6.08 | 6.11 | 384,794 |
| 27 Jul 26 |
6.21000 +0.12 |
6.21 | 5.97 | 6.10 | 447,008 |
| 24 Jul 26 |
6.09000 -0.01 |
6.34 | 6.02 | 6.14 | 570,355 |
| 23 Jul 26 |
6.10000 +0.37 |
6.14 | 5.71 | 5.73 | 999,690 |
| 22 Jul 26 |
5.73000 +0.28 |
5.77 | 5.40 | 5.54 | 599,304 |
| 21 Jul 26 |
5.45000 +0.21 |
5.48 | 5.23 | 5.23 | 506,714 |
| 20 Jul 26 |
5.24000 -0.12 |
5.43 | 5.16 | 5.40 | 392,901 |
| 17 Jul 26 |
5.36000 +0.15 |
5.41 | 5.05 | 5.15 | 607,066 |
| 16 Jul 26 |
5.21000 -0.12 |
5.29 | 5.09 | 5.29 | 360,301 |
| 15 Jul 26 |
5.33000 +0.18 |
5.36 | 5.09 | 5.17 | 444,845 |
| 14 Jul 26 |
5.15000 +0.02 |
5.29 | 5.13 | 5.24 | 180,227 |
| 13 Jul 26 |
5.13000 +0.00 |
5.26 | 5.07 | 5.10 | 379,497 |
| 10 Jul 26 |
5.13000 +0.05 |
5.18 | 4.96 | 5.07 | 608,800 |
| 09 Jul 26 |
5.08000 -0.26 |
5.40 | 5.03 | 5.40 | 548,041 |
| 08 Jul 26 |
5.34000 -0.01 |
5.37 | 5.25 | 5.28 | 326,940 |
| 07 Jul 26 |
5.35000 -0.04 |
5.38 | 5.24 | 5.32 | 367,026 |
| 06 Jul 26 |
5.39000 -0.12 |
5.60 | 5.32 | 5.59 | 548,281 |
| 03 Jul 26 |
5.51000 +0.15 |
5.63 | 5.39 | 5.41 | 214,185 |
| 02 Jul 26 |
5.36000 -0.42 |
5.78 | 5.24 | 5.78 | 1,019,300 |
| 30 Jun 26 |
5.78000 +0.04 |
5.92 | 5.64 | 5.74 | 452,188 |
| 29 Jun 26 |
5.74000 -0.20 |
5.94 | 5.69 | 5.91 | 329,168 |
| 26 Jun 26 |
5.94000 -0.03 |
6.01 | 5.83 | 5.90 | 567,276 |
| 25 Jun 26 |
5.97000 +0.29 |
6.02 | 5.68 | 5.70 | 406,077 |
| 24 Jun 26 |
5.68000 -0.25 |
5.86 | 5.56 | 5.85 | 1,083,441 |
| 23 Jun 26 |
5.93000 -0.15 |
6.05 | 5.87 | 6.00 | 514,468 |
| 22 Jun 26 |
6.08000 -0.21 |
6.42 | 6.01 | 6.42 | 447,932 |
| 19 Jun 26 |
6.29000 -0.09 |
6.39 | 6.26 | 6.35 | 211,042 |
| 18 Jun 26 |
6.38000 -0.35 |
6.79 | 6.37 | 6.79 | 589,444 |
| 17 Jun 26 |
6.73000 -0.15 |
7.02 | 6.70 | 6.88 | 309,589 |
| 16 Jun 26 |
6.88000 -0.01 |
6.93 | 6.71 | 6.88 | 228,311 |
| 15 Jun 26 |
6.89000 -0.10 |
7.37 | 6.89 | 7.17 | 284,500 |
| 12 Jun 26 |
6.99000 +0.44 |
7.00 | 6.58 | 6.58 | 359,720 |
| 11 Jun 26 |
6.55000 +0.18 |
6.57 | 6.36 | 6.40 | 273,835 |
| 10 Jun 26 |
6.37000 -0.17 |
6.57 | 6.35 | 6.55 | 359,531 |
| 09 Jun 26 |
6.54000 -0.37 |
7.06 | 6.38 | 7.00 | 440,655 |
| 08 Jun 26 |
6.91000 -0.03 |
7.15 | 6.88 | 7.15 | 195,069 |
| 05 Jun 26 |
6.94000 -0.70 |
7.58 | 6.89 | 7.58 | 596,230 |
| 04 Jun 26 |
7.64000 -0.06 |
7.96 | 7.57 | 7.71 | 335,560 |
| 03 Jun 26 |
7.70000 -0.07 |
7.91 | 7.65 | 7.80 | 374,461 |
| 02 Jun 26 |
7.77000 -0.26 |
8.12 | 7.62 | 8.12 | 573,981 |
| 01 Jun 26 |
8.03000 +0.25 |
8.16 | 7.68 | 7.77 | 519,100 |
| 29 May 26 |
7.78000 +0.10 |
7.95 | 7.50 | 7.77 | 577,980 |
| 28 May 26 |
7.68000 +0.31 |
7.88 | 7.27 | 7.27 | 589,267 |
| 27 May 26 |
7.37000 +0.51 |
7.38 | 6.83 | 6.94 | 646,272 |
| 26 May 26 |
6.86000 +0.16 |
6.96 | 6.54 | 6.60 | 344,959 |
| 25 May 26 |
6.70000 +0.17 |
6.70 | 6.56 | 6.59 | 181,662 |
| 22 May 26 |
6.53000 +0.02 |
6.65 | 6.44 | 6.51 | 342,689 |
| 21 May 26 |
6.51000 -0.28 |
6.66 | 6.31 | 6.65 | 641,864 |
| 20 May 26 |
6.79000 -0.34 |
7.26 | 6.78 | 7.07 | 537,258 |
| 19 May 26 |
7.13000 -0.05 |
7.27 | 6.96 | 7.12 | 430,025 |
| 15 May 26 |
7.18000 +0.13 |
7.35 | 6.88 | 6.88 | 489,354 |
| 14 May 26 |
7.05000 +0.19 |
7.16 | 6.72 | 6.97 | 710,505 |
| 13 May 26 |
6.86000 +0.00 |
7.44 | 6.44 | 6.64 | 1,388,606 |
| 12 May 26 |
6.86000 -0.18 |
7.06 | 6.68 | 7.00 | 512,993 |
| 11 May 26 |
7.04000 +0.00 |
7.07 | 6.89 | 7.02 | 295,027 |
| 08 May 26 |
7.04000 -0.06 |
7.24 | 6.97 | 7.24 | 257,581 |
| 07 May 26 |
7.10000 +0.15 |
7.20 | 6.81 | 6.93 | 660,855 |
| 06 May 26 |
6.95000 +0.36 |
7.10 | 6.72 | 6.73 | 977,693 |
| 05 May 26 |
6.59000 +0.17 |
6.71 | 6.41 | 6.42 | 352,777 |
| 04 May 26 |
6.42000 -0.14 |
6.66 | 6.34 | 6.60 | 323,218 |
| 01 May 26 |
6.56000 +0.19 |
6.61 | 6.32 | 6.32 | 350,705 |
| 30 Apr 26 |
6.37000 +0.26 |
6.37 | 6.15 | 6.19 | 272,757 |
| 29 Apr 26 |
6.11000 -0.21 |
6.37 | 6.07 | 6.24 | 251,447 |
| 28 Apr 26 |
6.32000 -0.08 |
6.42 | 6.20 | 6.42 | 186,067 |
| 27 Apr 26 |
6.40000 +0.22 |
6.49 | 6.18 | 6.27 | 429,880 |
| 24 Apr 26 |
6.18000 +0.09 |
6.27 | 6.03 | 6.09 | 274,211 |
| 23 Apr 26 |
6.09000 -0.37 |
6.55 | 6.04 | 6.46 | 585,059 |
| 22 Apr 26 |
6.46000 +0.17 |
6.49 | 6.28 | 6.40 | 391,059 |
| 21 Apr 26 |
6.29000 -0.13 |
6.58 | 6.24 | 6.43 | 375,848 |
| 20 Apr 26 |
6.42000 -0.08 |
6.46 | 6.30 | 6.36 | 344,344 |
| 17 Apr 26 |
6.50000 -0.05 |
6.76 | 6.43 | 6.67 | 418,288 |
| 16 Apr 26 |
6.55000 -0.21 |
6.80 | 6.48 | 6.73 | 384,293 |
| 15 Apr 26 |
6.76000 -0.20 |
6.98 | 6.74 | 6.94 | 487,535 |
| 14 Apr 26 |
6.96000 +0.05 |
7.02 | 6.84 | 6.95 | 486,750 |
| 13 Apr 26 |
6.91000 +0.41 |
6.95 | 6.46 | 6.49 | 970,676 |
| 10 Apr 26 |
6.50000 +0.06 |
6.60 | 6.32 | 6.49 | 500,555 |
| 09 Apr 26 |
6.44000 +0.09 |
6.57 | 6.30 | 6.32 | 658,616 |
| 08 Apr 26 |
6.35000 +0.22 |
6.52 | 6.23 | 6.27 | 953,837 |
| 07 Apr 26 |
6.13000 +0.28 |
6.14 | 5.82 | 5.87 | 958,581 |
| 06 Apr 26 |
5.85000 +0.08 |
5.91 | 5.71 | 5.77 | 208,903 |
| 02 Apr 26 |
5.77000 +0.05 |
5.84 | 5.51 | 5.55 | 404,403 |
| 01 Apr 26 |
5.72000 -0.02 |
5.96 | 5.70 | 5.88 | 565,006 |
| 31 Mar 26 |
5.74000 +0.22 |
5.82 | 5.57 | 5.65 | 655,468 |
| 30 Mar 26 |
5.52000 +0.03 |
5.68 | 5.45 | 5.63 | 440,470 |
| 27 Mar 26 |
5.49000 -0.26 |
5.90 | 5.46 | 5.68 | 484,727 |
| 26 Mar 26 |
5.75000 -0.01 |
5.95 | 5.64 | 5.64 | 531,834 |
| 25 Mar 26 |
5.76000 +0.20 |
5.76 | 5.60 | 5.74 | 543,619 |
| 24 Mar 26 |
5.56000 +0.37 |
5.64 | 5.13 | 5.18 | 1,001,831 |
| 23 Mar 26 |
5.19000 +0.27 |
5.38 | 5.00 | 5.00 | 736,591 |
| 20 Mar 26 |
4.92000 -0.08 |
5.24 | 4.85 | 4.99 | 1,273,756 |
| 19 Mar 26 |
5.00000 +0.01 |
5.02 | 4.62 | 4.86 | 1,169,462 |
| 18 Mar 26 |
4.99000 -0.13 |
5.10 | 4.94 | 5.05 | 548,424 |
| 17 Mar 26 |
5.12000 +0.19 |
5.20 | 4.93 | 4.99 | 569,294 |
| 16 Mar 26 |
4.93000 +0.19 |
4.96 | 4.65 | 4.84 | 606,900 |
| 13 Mar 26 |
4.74000 -0.30 |
5.12 | 4.63 | 5.12 | 1,862,396 |
| 12 Mar 26 |
5.04000 -0.86 |
5.95 | 5.02 | 5.70 | 2,250,670 |
| 11 Mar 26 |
5.90000 +0.05 |
5.97 | 5.79 | 5.83 | 352,118 |
| 10 Mar 26 |
5.85000 -0.07 |
5.99 | 5.75 | 5.82 | 366,530 |
| 09 Mar 26 |
5.92000 -0.05 |
5.98 | 5.67 | 5.84 | 682,393 |
| 06 Mar 26 |
5.97000 -0.41 |
6.25 | 5.82 | 6.25 | 1,311,300 |
| 05 Mar 26 |
6.38000 -0.03 |
6.50 | 6.27 | 6.33 | 337,000 |
| 04 Mar 26 |
6.41000 +0.13 |
6.53 | 6.27 | 6.37 | 391,700 |
| 03 Mar 26 |
6.28000 -0.17 |
6.41 | 5.95 | 6.24 | 884,300 |
| 02 Mar 26 |
6.45000 +0.20 |
6.45 | 6.01 | 6.14 | 650,200 |
| 27 Feb 26 |
6.25000 -0.25 |
6.40 | 6.11 | 6.37 | 763,200 |
| 26 Feb 26 |
6.50000 +0.29 |
6.50 | 6.15 | 6.18 | 511,700 |
| 25 Feb 26 |
6.21000 -0.11 |
6.43 | 6.15 | 6.37 | 522,700 |
| 24 Feb 26 |
6.32000 -0.06 |
6.60 | 6.30 | 6.40 | 417,600 |
| 23 Feb 26 |
6.38000 -0.39 |
6.74 | 6.24 | 6.74 | 755,400 |
| 20 Feb 26 |
6.77000 +0.07 |
7.01 | 6.58 | 6.62 | 1,035,800 |
| 19 Feb 26 |
6.70000 +0.37 |
6.76 | 6.18 | 6.22 | 748,200 |
| 18 Feb 26 |
6.33000 -0.02 |
6.42 | 6.18 | 6.38 | 712,900 |
| 17 Feb 26 |
6.35000 -0.23 |
6.60 | 6.06 | 6.60 | 881,900 |
| 13 Feb 26 |
6.58000 +0.75 |
6.76 | 6.01 | 6.28 | 1,792,600 |
| 12 Feb 26 |
5.83000 -1.04 |
6.96 | 5.82 | 6.90 | 1,784,800 |
| 11 Feb 26 |
6.87000 -0.05 |
7.25 | 6.82 | 6.97 | 757,300 |
| 10 Feb 26 |
6.92000 +0.26 |
7.25 | 6.66 | 6.67 | 1,335,800 |
| 09 Feb 26 |
6.66000 +0.36 |
6.74 | 6.09 | 6.33 | 1,034,300 |
| 06 Feb 26 |
6.30000 +0.38 |
6.40 | 6.02 | 6.02 | 1,046,800 |
| 05 Feb 26 |
5.92000 -0.37 |
6.21 | 5.89 | 6.17 | 658,200 |
| 04 Feb 26 |
6.29000 +0.17 |
6.36 | 5.98 | 6.18 | 924,800 |
| 03 Feb 26 |
6.12000 +0.33 |
6.20 | 5.88 | 5.94 | 882,600 |
| 02 Feb 26 |
5.79000 +0.09 |
5.87 | 5.61 | 5.70 | 465,200 |
| 30 Jan 26 |
5.70000 -0.31 |
6.00 | 5.68 | 5.94 | 854,800 |
| 29 Jan 26 |
6.01000 -0.18 |
6.21 | 5.88 | 6.20 | 716,600 |
| 28 Jan 26 |
6.19000 -0.02 |
6.49 | 6.05 | 6.42 | 829,400 |
| 27 Jan 26 |
6.21000 +0.34 |
6.35 | 5.86 | 6.00 | 1,220,000 |
| 26 Jan 26 |
5.87000 -0.34 |
6.31 | 5.80 | 6.15 | 1,593,900 |
| 23 Jan 26 |
6.21000 +0.15 |
6.46 | 5.97 | 6.06 | 778,000 |
| 22 Jan 26 |
6.06000 +0.28 |
6.25 | 5.82 | 5.82 | 595,700 |
| 21 Jan 26 |
5.78000 +0.16 |
5.78 | 5.60 | 5.65 | 813,200 |
| 20 Jan 26 |
5.62000 -0.50 |
6.10 | 5.60 | 6.10 | 936,800 |
| 19 Jan 26 |
6.12000 +0.01 |
6.20 | 6.05 | 6.07 | 295,000 |
| 16 Jan 26 |
6.11000 -0.26 |
6.35 | 6.07 | 6.34 | 443,100 |
| 15 Jan 26 |
6.37000 -0.15 |
6.62 | 6.27 | 6.55 | 571,000 |
| 14 Jan 26 |
6.52000 +0.48 |
6.56 | 6.03 | 6.03 | 930,900 |
| 13 Jan 26 |
6.04000 -0.05 |
6.28 | 6.03 | 6.10 | 483,300 |
| 12 Jan 26 |
6.09000 +0.19 |
6.10 | 5.80 | 5.92 | 483,800 |
| 09 Jan 26 |
5.90000 +0.00 |
6.00 | 5.76 | 5.90 | 677,400 |
| 08 Jan 26 |
5.90000 +0.02 |
6.03 | 5.77 | 5.86 | 490,600 |
| 07 Jan 26 |
5.88000 +0.13 |
5.98 | 5.64 | 5.76 | 379,500 |
| 06 Jan 26 |
5.75000 +0.30 |
5.75 | 5.44 | 5.44 | 430,100 |
| 05 Jan 26 |
5.45000 +0.06 |
5.61 | 5.35 | 5.35 | 385,500 |
| 02 Jan 26 |
5.39000 -0.26 |
5.75 | 5.28 | 5.68 | 706,700 |
| 31 Dec 25 |
5.65000 +0.09 |
5.68 | 5.52 | 5.53 | 355,200 |
| 30 Dec 25 |
5.56000 -0.05 |
5.70 | 5.56 | 5.62 | 301,400 |
| 29 Dec 25 |
5.61000 -0.11 |
5.76 | 5.60 | 5.65 | 284,000 |
| 24 Dec 25 |
5.72000 -0.01 |
5.74 | 5.60 | 5.74 | 160,900 |
| 23 Dec 25 |
5.73000 -0.16 |
5.92 | 5.72 | 5.81 | 251,300 |
| 22 Dec 25 |
5.89000 -0.12 |
6.25 | 5.81 | 5.99 | 484,400 |
| 19 Dec 25 |
6.01000 -0.08 |
6.19 | 5.96 | 6.06 | 676,900 |
| 18 Dec 25 |
6.09000 +0.08 |
6.29 | 6.03 | 6.03 | 466,300 |
| 17 Dec 25 |
6.01000 -0.13 |
6.32 | 5.91 | 6.16 | 413,700 |
| 16 Dec 25 |
6.14000 +0.08 |
6.20 | 5.97 | 5.98 | 270,200 |
| 15 Dec 25 |
6.06000 -0.16 |
6.36 | 5.96 | 6.25 | 399,700 |
| 12 Dec 25 |
6.22000 -0.10 |
6.54 | 6.21 | 6.33 | 508,300 |
| 11 Dec 25 |
6.32000 +0.38 |
6.40 | 5.88 | 5.88 | 868,400 |
| 10 Dec 25 |
5.94000 -0.01 |
6.01 | 5.83 | 5.88 | 769,600 |
| 09 Dec 25 |
5.95000 +0.31 |
5.97 | 5.57 | 5.64 | 670,400 |
| 08 Dec 25 |
5.64000 -0.08 |
5.83 | 5.64 | 5.73 | 271,400 |
| 05 Dec 25 |
5.72000 -0.06 |
5.84 | 5.55 | 5.79 | 530,600 |
| 04 Dec 25 |
5.78000 +0.13 |
5.84 | 5.51 | 5.62 | 487,600 |
| 03 Dec 25 |
5.65000 +0.16 |
5.68 | 5.45 | 5.54 | 421,300 |
| 02 Dec 25 |
5.49000 +0.05 |
5.57 | 5.30 | 5.41 | 691,300 |
| 01 Dec 25 |
5.44000 -0.46 |
5.90 | 5.44 | 5.88 | 696,500 |
| 28 Nov 25 |
5.90000 +0.20 |
5.96 | 5.66 | 5.71 | 927,600 |
| 27 Nov 25 |
5.70000 +0.24 |
5.77 | 5.53 | 5.69 | 617,500 |
| 26 Nov 25 |
5.46000 +0.32 |
5.59 | 5.12 | 5.19 | 1,362,000 |
| 25 Nov 25 |
5.14000 +0.29 |
5.18 | 4.91 | 4.93 | 607,300 |
| 24 Nov 25 |
4.85000 +0.09 |
4.91 | 4.63 | 4.77 | 3,446,400 |
| 21 Nov 25 |
4.76000 +0.14 |
4.76 | 4.46 | 4.61 | 689,600 |
| 20 Nov 25 |
4.62000 -0.22 |
4.99 | 4.50 | 4.87 | 975,800 |
| 19 Nov 25 |
4.84000 -0.13 |
5.15 | 4.72 | 5.15 | 599,000 |
| 18 Nov 25 |
4.97000 +0.06 |
5.00 | 4.67 | 4.88 | 828,900 |
| 17 Nov 25 |
4.91000 -0.10 |
5.14 | 4.89 | 4.99 | 682,500 |
| 14 Nov 25 |
5.01000 -0.22 |
5.14 | 4.97 | 5.14 | 1,110,000 |
| 13 Nov 25 |
5.23000 -0.26 |
5.45 | 5.22 | 5.43 | 473,200 |
| 12 Nov 25 |
5.49000 +0.23 |
5.49 | 5.26 | 5.26 | 433,900 |
| 11 Nov 25 |
5.26000 -0.07 |
5.30 | 5.16 | 5.26 | 397,100 |
| 10 Nov 25 |
5.33000 -0.06 |
5.49 | 5.24 | 5.49 | 888,100 |
| 07 Nov 25 |
5.39000 +0.21 |
5.57 | 4.96 | 5.15 | 1,154,600 |
| 06 Nov 25 |
5.18000 -0.46 |
5.62 | 5.15 | 5.62 | 1,200,600 |
| 05 Nov 25 |
5.64000 -0.19 |
5.95 | 5.53 | 5.79 | 696,800 |
| 04 Nov 25 |
5.83000 -0.08 |
5.97 | 5.67 | 5.85 | 737,700 |
| 03 Nov 25 |
5.91000 +0.05 |
5.99 | 5.59 | 5.92 | 565,200 |
| 31 Oct 25 |
5.86000 +0.27 |
5.91 | 5.54 | 5.59 | 1,018,000 |
| 30 Oct 25 |
5.59000 -0.38 |
6.01 | 5.01 | 5.69 | 1,754,200 |
| 29 Oct 25 |
5.97000 +0.01 |
6.06 | 5.84 | 5.98 | 772,800 |
| 28 Oct 25 |
5.96000 -0.07 |
6.12 | 5.90 | 6.02 | 661,100 |
| 27 Oct 25 |
6.03000 -0.26 |
6.37 | 6.02 | 6.28 | 722,200 |
| 24 Oct 25 |
6.29000 -0.19 |
6.45 | 5.96 | 6.05 | 2,067,900 |
| 23 Oct 25 |
6.48000 +0.22 |
6.59 | 6.29 | 6.31 | 938,100 |
| 22 Oct 25 |
6.26000 +0.00 |
6.40 | 5.90 | 6.15 | 930,700 |
| 21 Oct 25 |
6.26000 +0.67 |
6.31 | 5.57 | 5.74 | 1,885,300 |
| 20 Oct 25 |
5.59000 +0.29 |
5.60 | 5.00 | 5.41 | 773,300 |
| 17 Oct 25 |
5.30000 -0.17 |
5.51 | 5.22 | 5.41 | 806,500 |
| 16 Oct 25 |
5.47000 -0.73 |
6.23 | 5.47 | 6.23 | 1,282,900 |
| 15 Oct 25 |
6.20000 +0.56 |
6.24 | 5.64 | 5.70 | 2,521,600 |
| 14 Oct 25 |
5.64000 +0.69 |
5.70 | 5.04 | 5.16 | 1,429,100 |
| 10 Oct 25 |
4.95000 -0.36 |
5.45 | 4.94 | 5.36 | 1,291,100 |
| 09 Oct 25 |
5.31000 +0.16 |
5.42 | 5.19 | 5.21 | 1,136,300 |
| 08 Oct 25 |
5.15000 +0.04 |
5.24 | 4.87 | 5.16 | 1,089,000 |
| 07 Oct 25 |
5.11000 +0.12 |
5.47 | 4.87 | 5.10 | 2,493,600 |
| 06 Oct 25 |
4.99000 +0.37 |
5.00 | 4.57 | 4.76 | 1,495,000 |
| 03 Oct 25 |
4.62000 +0.15 |
4.76 | 4.49 | 4.51 | 805,800 |
| 02 Oct 25 |
4.47000 -0.26 |
4.65 | 4.20 | 4.60 | 1,247,100 |
| 01 Oct 25 |
4.73000 -0.21 |
5.11 | 4.72 | 4.96 | 1,126,300 |
| 30 Sep 25 |
4.94000 -0.75 |
5.71 | 4.77 | 5.71 | 2,198,500 |
| 29 Sep 25 |
5.69000 +0.18 |
6.36 | 5.68 | 5.83 | 1,552,800 |
| 26 Sep 25 |
5.51000 -0.05 |
5.62 | 5.47 | 5.55 | 385,900 |
| 25 Sep 25 |
5.56000 -0.22 |
5.77 | 5.55 | 5.74 | 583,900 |
| 24 Sep 25 |
5.78000 +0.02 |
5.96 | 5.75 | 5.76 | 864,200 |
| 23 Sep 25 |
5.76000 -0.02 |
6.03 | 5.71 | 5.81 | 1,329,600 |
| 22 Sep 25 |
5.78000 -0.29 |
6.04 | 5.77 | 6.01 | 970,500 |
| 19 Sep 25 |
6.07000 -0.17 |
6.28 | 6.05 | 6.28 | 1,286,200 |
| 18 Sep 25 |
6.24000 -0.10 |
6.47 | 6.19 | 6.41 | 535,000 |
| 17 Sep 25 |
6.34000 -0.12 |
6.63 | 6.31 | 6.50 | 549,100 |
| 16 Sep 25 |
6.46000 +0.16 |
6.54 | 6.29 | 6.30 | 874,900 |
| 15 Sep 25 |
6.30000 -0.01 |
6.48 | 6.27 | 6.33 | 799,500 |
| 12 Sep 25 |
6.31000 -0.09 |
6.43 | 6.27 | 6.40 | 650,300 |
| 11 Sep 25 |
6.40000 -0.06 |
6.59 | 6.30 | 6.49 | 864,200 |
| 10 Sep 25 |
6.46000 -0.03 |
6.66 | 6.45 | 6.50 | 922,200 |
| 09 Sep 25 |
6.49000 -0.38 |
7.03 | 6.44 | 6.87 | 852,400 |
| 08 Sep 25 |
6.87000 -0.24 |
7.10 | 6.84 | 7.10 | 297,900 |
| 05 Sep 25 |
7.11000 +0.25 |
7.20 | 6.88 | 6.90 | 741,200 |
| 04 Sep 25 |
6.86000 +0.23 |
6.95 | 6.45 | 6.63 | 433,900 |
| 03 Sep 25 |
6.63000 -0.03 |
6.72 | 6.47 | 6.64 | 287,200 |
| 02 Sep 25 |
6.66000 -0.02 |
6.66 | 6.42 | 6.62 | 214,300 |
| 29 Aug 25 |
6.68000 -0.31 |
6.99 | 6.67 | 6.97 | 296,200 |
| 28 Aug 25 |
6.99000 +0.19 |
7.02 | 6.69 | 6.84 | 379,300 |
| 27 Aug 25 |
6.80000 -0.07 |
6.87 | 6.70 | 6.81 | 280,200 |
| 26 Aug 25 |
6.87000 -0.14 |
7.17 | 6.83 | 7.10 | 349,900 |
| 25 Aug 25 |
7.01000 +0.20 |
7.11 | 6.76 | 6.79 | 371,200 |
| 22 Aug 25 |
6.81000 +0.43 |
6.87 | 6.28 | 6.38 | 491,300 |
| 21 Aug 25 |
6.38000 +0.34 |
6.42 | 6.01 | 6.07 | 352,700 |
| 20 Aug 25 |
6.04000 -0.10 |
6.20 | 6.02 | 6.12 | 317,900 |
| 19 Aug 25 |
6.14000 -0.12 |
6.30 | 6.10 | 6.26 | 366,400 |
| 18 Aug 25 |
6.26000 -0.04 |
6.41 | 6.19 | 6.29 | 287,000 |
| 15 Aug 25 |
6.30000 -0.16 |
6.53 | 6.28 | 6.51 | 238,500 |
| 14 Aug 25 |
6.46000 -0.01 |
6.51 | 6.30 | 6.51 | 605,000 |
| 13 Aug 25 |
6.47000 +0.12 |
6.50 | 6.35 | 6.39 | 354,000 |
| 12 Aug 25 |
6.35000 +0.31 |
6.36 | 6.05 | 6.08 | 774,600 |
| 11 Aug 25 |
6.04000 -0.22 |
6.30 | 5.93 | 6.30 | 530,700 |
| 08 Aug 25 |
6.26000 -0.22 |
6.52 | 6.24 | 6.52 | 369,600 |
| 07 Aug 25 |
6.48000 -0.13 |
6.70 | 6.42 | 6.68 | 388,400 |
| 06 Aug 25 |
6.61000 -0.23 |
6.88 | 6.56 | 6.86 | 376,500 |
| 05 Aug 25 |
6.84000 -0.25 |
7.12 | 6.81 | 7.12 | 315,800 |
| 01 Aug 25 |
7.09000 -0.31 |
7.26 | 7.02 | 7.25 | 503,600 |
| 31 Jul 25 |
7.40000 -0.39 |
7.75 | 7.35 | 7.75 | 474,400 |
| 30 Jul 25 |
7.79000 -0.25 |
7.86 | 7.01 | 7.28 | 693,300 |
| 29 Jul 25 |
8.04000 -0.37 |
8.54 | 8.01 | 8.50 | 479,100 |
| 28 Jul 25 |
8.41000 -0.12 |
8.51 | 8.29 | 8.40 | 248,900 |
| 25 Jul 25 |
8.53000 +0.32 |
8.53 | 8.11 | 8.24 | 456,600 |
| 24 Jul 25 |
8.21000 -0.99 |
9.10 | 8.15 | 9.06 | 536,700 |
| 23 Jul 25 |
9.20000 -0.21 |
9.48 | 9.01 | 9.48 | 439,400 |
| 22 Jul 25 |
9.41000 -0.06 |
9.67 | 9.37 | 9.45 | 162,800 |
| 21 Jul 25 |
9.47000 -0.15 |
9.84 | 9.44 | 9.61 | 239,200 |
| 18 Jul 25 |
9.62000 +0.13 |
9.92 | 9.46 | 9.52 | 262,200 |
| 17 Jul 25 |
9.49000 -0.01 |
9.66 | 9.24 | 9.60 | 329,400 |
| 16 Jul 25 |
9.50000 +0.41 |
9.63 | 9.11 | 9.18 | 555,400 |
| 15 Jul 25 |
9.09000 -0.09 |
9.37 | 9.09 | 9.20 | 220,500 |
| 14 Jul 25 |
9.18000 -0.39 |
9.49 | 9.17 | 9.48 | 266,700 |
| 11 Jul 25 |
9.57000 +0.03 |
9.58 | 9.28 | 9.49 | 235,000 |
| 10 Jul 25 |
9.54000 +0.05 |
9.80 | 9.53 | 9.59 | 388,800 |
| 09 Jul 25 |
9.49000 -0.09 |
9.68 | 9.42 | 9.64 | 201,100 |
| 08 Jul 25 |
9.58000 +0.06 |
9.72 | 9.56 | 9.56 | 263,700 |
| 07 Jul 25 |
9.52000 +0.05 |
9.60 | 9.34 | 9.39 | 221,600 |
| 04 Jul 25 |
9.47000 -0.16 |
9.60 | 9.43 | 9.60 | 119,500 |
| 03 Jul 25 |
9.63000 -0.04 |
9.70 | 9.47 | 9.59 | 153,200 |
| 02 Jul 25 |
9.67000 +0.26 |
9.87 | 9.39 | 9.39 | 200,400 |
| 30 Jun 25 |
9.41000 +0.28 |
9.51 | 8.92 | 9.20 | 306,100 |
| 27 Jun 25 |
9.13000 -0.26 |
9.45 | 8.78 | 9.37 | 472,500 |
| 26 Jun 25 |
9.39000 +0.23 |
9.56 | 9.21 | 9.24 | 127,600 |
| 25 Jun 25 |
9.16000 -0.31 |
9.65 | 9.16 | 9.65 | 273,000 |
| 24 Jun 25 |
9.47000 +0.01 |
9.63 | 9.44 | 9.55 | 463,300 |
| 23 Jun 25 |
9.46000 +0.06 |
9.62 | 9.11 | 9.39 | 420,500 |
| 20 Jun 25 |
9.40000 -0.14 |
9.53 | 9.09 | 9.21 | 2,917,800 |
| 19 Jun 25 |
9.54000 +0.41 |
9.84 | 8.96 | 9.03 | 524,900 |
| 18 Jun 25 |
9.13000 -0.16 |
9.54 | 9.10 | 9.25 | 540,100 |
| 17 Jun 25 |
9.29000 +0.40 |
9.32 | 8.70 | 8.82 | 618,400 |
| 16 Jun 25 |
8.89000 +0.55 |
9.10 | 8.31 | 8.42 | 502,800 |
| 13 Jun 25 |
8.34000 -0.12 |
8.64 | 8.13 | 8.31 | 520,500 |
| 12 Jun 25 |
8.46000 -0.24 |
8.55 | 8.26 | 8.45 | 909,700 |
| 11 Jun 25 |
8.70000 +0.37 |
8.90 | 8.57 | 8.57 | 1,133,400 |
| 10 Jun 25 |
8.33000 +0.30 |
8.40 | 8.01 | 8.07 | 563,600 |
| 09 Jun 25 |
8.03000 +0.00 |
8.36 | 7.94 | 8.25 | 557,900 |
| 06 Jun 25 |
8.03000 +0.78 |
8.09 | 7.31 | 7.36 | 1,041,000 |
| 05 Jun 25 |
7.25000 +0.01 |
7.68 | 7.21 | 7.30 | 409,300 |
| 04 Jun 25 |
7.24000 +0.23 |
7.35 | 6.92 | 7.00 | 323,400 |
| 03 Jun 25 |
7.01000 +0.25 |
7.04 | 6.64 | 6.90 | 234,300 |
| 02 Jun 25 |
6.76000 -0.50 |
6.86 | 6.45 | 6.64 | 372,000 |
| 30 May 25 |
7.26000 -0.24 |
7.45 | 7.14 | 7.45 | 309,900 |
| 29 May 25 |
7.50000 +0.11 |
7.77 | 7.40 | 7.67 | 159,600 |
| 28 May 25 |
7.39000 -0.24 |
7.66 | 7.38 | 7.64 | 156,300 |
| 27 May 25 |
7.63000 +0.03 |
7.66 | 7.43 | 7.66 | 52,800 |
| 26 May 25 |
7.60000 +0.20 |
7.72 | 7.47 | 7.47 | 36,100 |
| 23 May 25 |
7.40000 -0.04 |
7.50 | 7.30 | 7.38 | 120,700 |
| 22 May 25 |
7.44000 -0.16 |
7.57 | 7.38 | 7.50 | 115,200 |
| 21 May 25 |
7.60000 -0.17 |
7.76 | 7.54 | 7.68 | 160,700 |
| 20 May 25 |
7.77000 -0.26 |
8.03 | 7.75 | 8.03 | 93,500 |
| 16 May 25 |
8.03000 -0.01 |
8.16 | 7.81 | 8.05 | 96,300 |
| 15 May 25 |
8.04000 -0.11 |
8.12 | 7.91 | 8.11 | 95,700 |
| 14 May 25 |
8.15000 -0.30 |
8.45 | 8.05 | 8.41 | 117,800 |
| 13 May 25 |
8.45000 -0.29 |
8.80 | 8.43 | 8.80 | 274,600 |
| 12 May 25 |
8.74000 +0.38 |
8.91 | 8.50 | 8.70 | 254,100 |
| 09 May 25 |
8.36000 +0.27 |
8.42 | 7.99 | 8.11 | 288,400 |
| 08 May 25 |
8.09000 +0.77 |
8.17 | 7.31 | 7.47 | 215,700 |
| 07 May 25 |
7.32000 -0.21 |
7.55 | 7.25 | 7.55 | 317,900 |
| 06 May 25 |
7.53000 -0.24 |
7.74 | 7.45 | 7.69 | 103,500 |
| 05 May 25 |
7.77000 -0.21 |
7.97 | 7.70 | 7.96 | 157,400 |
| 02 May 25 |
7.98000 +0.57 |
8.02 | 7.59 | 7.66 | 264,500 |
| 01 May 25 |
7.41000 +0.35 |
7.48 | 7.04 | 7.04 | 214,200 |
| 30 Apr 25 |
7.06000 +0.03 |
7.19 | 6.00 | 6.49 | 238,900 |
| 29 Apr 25 |
7.03000 -0.05 |
7.13 | 6.99 | 7.07 | 184,300 |
| 28 Apr 25 |
7.08000 -0.05 |
7.32 | 7.01 | 7.15 | 180,900 |
| 25 Apr 25 |
7.13000 -0.16 |
7.30 | 7.00 | 7.30 | 150,700 |
| 24 Apr 25 |
7.29000 +0.46 |
7.40 | 6.85 | 6.85 | 205,700 |
| 23 Apr 25 |
6.83000 +0.10 |
7.14 | 6.79 | 7.01 | 168,500 |
| 22 Apr 25 |
6.73000 -0.01 |
7.04 | 6.68 | 6.77 | 305,200 |
| 21 Apr 25 |
6.74000 +0.08 |
6.74 | 6.41 | 6.55 | 156,700 |
| 17 Apr 25 |
6.66000 +0.13 |
6.97 | 6.58 | 6.97 | 126,900 |
| 16 Apr 25 |
6.53000 +0.17 |
6.56 | 6.28 | 6.35 | 292,100 |
| 15 Apr 25 |
6.36000 -0.01 |
6.56 | 6.35 | 6.42 | 137,000 |
| 14 Apr 25 |
6.37000 -0.12 |
6.75 | 6.33 | 6.70 | 172,800 |
| 11 Apr 25 |
6.49000 +0.05 |
6.62 | 6.29 | 6.36 | 202,100 |
| 10 Apr 25 |
6.44000 -0.49 |
6.86 | 6.16 | 6.86 | 365,000 |
| 09 Apr 25 |
6.93000 +0.77 |
7.02 | 5.91 | 6.02 | 375,200 |
| 08 Apr 25 |
6.16000 -0.63 |
6.99 | 6.06 | 6.99 | 304,500 |
| 07 Apr 25 |
6.79000 +0.12 |
7.01 | 6.25 | 6.42 | 423,400 |
| 04 Apr 25 |
6.67000 -0.52 |
7.03 | 6.43 | 7.03 | 368,600 |
| 03 Apr 25 |
7.19000 -0.84 |
7.80 | 7.14 | 7.60 | 367,200 |
| 02 Apr 25 |
8.03000 +0.26 |
8.11 | 7.60 | 7.63 | 112,800 |
| 01 Apr 25 |
7.77000 -0.04 |
7.95 | 7.58 | 7.80 | 152,900 |
| 31 Mar 25 |
7.81000 -0.39 |
8.14 | 7.75 | 8.14 | 269,900 |
| 28 Mar 25 |
8.20000 -0.10 |
8.37 | 8.13 | 8.26 | 130,300 |
| 27 Mar 25 |
8.30000 -0.19 |
8.50 | 8.23 | 8.50 | 167,100 |
| 26 Mar 25 |
8.49000 -0.28 |
8.85 | 8.43 | 8.76 | 99,900 |
| 25 Mar 25 |
8.77000 -0.17 |
8.98 | 8.77 | 8.90 | 95,300 |
| 24 Mar 25 |
8.94000 +0.08 |
9.10 | 8.88 | 8.88 | 112,800 |
| 21 Mar 25 |
8.86000 -0.17 |
8.99 | 8.66 | 8.99 | 321,800 |
| 20 Mar 25 |
9.03000 -0.31 |
9.41 | 9.01 | 9.26 | 172,000 |
| 19 Mar 25 |
9.34000 +0.26 |
9.45 | 8.97 | 8.97 | 133,800 |
| 18 Mar 25 |
9.08000 +0.03 |
9.17 | 8.86 | 9.02 | 148,000 |
| 17 Mar 25 |
9.05000 -0.35 |
9.42 | 8.88 | 9.42 | 165,000 |
| 14 Mar 25 |
9.40000 +0.40 |
9.67 | 9.24 | 9.24 | 149,900 |
| 13 Mar 25 |
9.00000 +0.60 |
9.03 | 8.00 | 8.44 | 314,500 |
| 12 Mar 25 |
8.40000 +0.05 |
8.83 | 8.36 | 8.45 | 402,600 |
| 11 Mar 25 |
8.35000 +0.41 |
8.42 | 7.54 | 7.98 | 273,000 |
| 10 Mar 25 |
7.94000 -1.23 |
9.15 | 7.93 | 9.15 | 342,700 |
| 07 Mar 25 |
9.17000 -0.47 |
9.75 | 9.16 | 9.59 | 223,600 |
| 06 Mar 25 |
9.64000 -0.19 |
9.74 | 9.42 | 9.74 | 131,200 |
| 05 Mar 25 |
9.83000 +0.36 |
9.92 | 9.43 | 9.48 | 161,100 |
| 04 Mar 25 |
9.47000 -0.43 |
9.76 | 9.29 | 9.29 | 148,900 |
| 03 Mar 25 |
9.90000 -0.70 |
10.77 | 9.79 | 10.54 | 152,400 |
| 28 Feb 25 |
10.60000 +0.46 |
10.62 | 10.09 | 10.24 | 122,800 |
| 27 Feb 25 |
10.14000 -0.22 |
10.63 | 10.11 | 10.40 | 147,800 |
| 26 Feb 25 |
10.36000 +0.28 |
10.38 | 9.98 | 10.20 | 186,500 |
| 25 Feb 25 |
10.08000 -0.41 |
10.50 | 9.89 | 10.48 | 261,500 |
| 24 Feb 25 |
10.49000 -0.29 |
10.87 | 10.48 | 10.87 | 111,600 |
| 21 Feb 25 |
10.78000 -0.25 |
11.10 | 10.69 | 11.10 | 104,000 |
| 20 Feb 25 |
11.03000 -0.17 |
11.28 | 11.02 | 11.27 | 94,000 |
| 19 Feb 25 |
11.20000 -0.25 |
11.60 | 11.19 | 11.32 | 48,800 |
| 18 Feb 25 |
11.45000 +0.11 |
11.61 | 11.19 | 11.31 | 29,800 |
| 14 Feb 25 |
11.34000 -0.17 |
11.80 | 11.29 | 11.80 | 43,000 |
| 13 Feb 25 |
11.51000 +0.01 |
11.89 | 11.26 | 11.89 | 69,100 |
| 12 Feb 25 |
11.50000 -0.11 |
11.70 | 11.44 | 11.50 | 50,800 |
| 11 Feb 25 |
11.61000 -0.12 |
11.88 | 11.52 | 11.75 | 62,800 |
| 10 Feb 25 |
11.73000 -0.19 |
11.99 | 11.32 | 11.54 | 105,200 |
| 07 Feb 25 |
11.92000 -0.33 |
12.43 | 11.85 | 12.43 | 46,300 |
| 06 Feb 25 |
12.25000 +0.31 |
12.32 | 12.05 | 12.07 | 43,300 |
| 05 Feb 25 |
11.94000 -0.10 |
12.08 | 11.84 | 11.95 | 28,700 |
| 04 Feb 25 |
12.04000 +0.17 |
12.23 | 11.73 | 11.75 | 56,300 |
| 03 Feb 25 |
11.87000 +0.03 |
12.03 | 11.17 | 11.17 | 61,600 |
| 31 Jan 25 |
11.84000 -0.69 |
12.60 | 11.84 | 12.60 | 87,600 |
| 30 Jan 25 |
12.53000 +0.22 |
12.53 | 11.80 | 11.80 | 28,400 |
| 29 Jan 25 |
12.31000 +0.12 |
12.50 | 12.14 | 12.21 | 45,700 |
| 28 Jan 25 |
12.19000 -0.19 |
12.33 | 11.86 | 12.31 | 84,400 |
| 27 Jan 25 |
12.38000 -0.33 |
12.68 | 12.21 | 12.68 | 31,100 |
| 24 Jan 25 |
12.71000 +0.33 |
12.84 | 12.14 | 12.14 | 110,500 |
| 23 Jan 25 |
12.38000 +0.18 |
12.62 | 12.17 | 12.18 | 32,400 |
| 22 Jan 25 |
12.20000 +0.10 |
12.53 | 12.07 | 12.15 | 40,100 |
| 21 Jan 25 |
12.10000 -0.25 |
12.75 | 11.96 | 12.61 | 39,100 |
| 20 Jan 25 |
12.35000 +0.31 |
12.44 | 12.05 | 12.05 | 39,400 |
| 17 Jan 25 |
12.04000 +0.16 |
12.14 | 11.90 | 11.90 | 40,900 |
| 16 Jan 25 |
11.88000 -0.14 |
12.11 | 11.70 | 12.11 | 132,800 |
| 15 Jan 25 |
12.02000 +0.26 |
12.13 | 11.86 | 11.89 | 66,400 |
| 14 Jan 25 |
11.76000 -0.16 |
11.97 | 11.50 | 11.96 | 86,600 |
| 13 Jan 25 |
11.92000 +0.06 |
12.52 | 11.80 | 11.82 | 124,300 |
| 10 Jan 25 |
11.86000 -0.16 |
11.93 | 11.73 | 11.93 | 62,300 |
| 09 Jan 25 |
12.02000 +0.05 |
12.02 | 11.79 | 11.87 | 19,300 |
| 08 Jan 25 |
11.97000 -0.43 |
12.31 | 11.90 | 12.31 | 68,600 |
| 07 Jan 25 |
12.40000 -0.23 |
12.71 | 12.29 | 12.62 | 80,600 |
| 06 Jan 25 |
12.63000 -0.30 |
13.03 | 12.55 | 12.99 | 84,000 |
| 03 Jan 25 |
12.93000 -1.05 |
13.48 | 12.85 | 13.00 | 197,000 |
| 02 Jan 25 |
13.98000 -0.10 |
14.22 | 13.89 | 14.15 | 45,600 |
| 31 Dec 24 |
14.08000 +0.21 |
14.15 | 13.94 | 14.01 | 33,000 |
| 30 Dec 24 |
13.87000 -0.27 |
14.06 | 13.82 | 14.06 | 26,900 |
| 27 Dec 24 |
14.14000 +0.10 |
14.37 | 14.03 | 14.05 | 53,800 |
| 24 Dec 24 |
14.04000 +0.25 |
14.09 | 13.79 | 14.04 | 9,800 |
| 23 Dec 24 |
13.79000 +0.28 |
13.83 | 13.55 | 13.55 | 43,000 |
| 20 Dec 24 |
13.51000 +0.04 |
13.64 | 13.34 | 13.34 | 123,000 |
| 19 Dec 24 |
13.47000 -0.24 |
13.79 | 13.46 | 13.53 | 81,400 |
| 18 Dec 24 |
13.71000 +0.03 |
14.04 | 13.60 | 13.69 | 110,100 |
| 17 Dec 24 |
13.68000 -0.06 |
13.74 | 13.41 | 13.64 | 101,300 |
| 16 Dec 24 |
13.74000 -0.63 |
14.55 | 13.70 | 14.44 | 50,400 |
| 13 Dec 24 |
14.37000 +0.19 |
14.37 | 14.03 | 14.04 | 150,300 |
| 12 Dec 24 |
14.18000 -0.16 |
14.30 | 14.15 | 14.19 | 49,600 |
| 11 Dec 24 |
14.34000 -0.04 |
14.44 | 14.27 | 14.36 | 38,100 |
| 10 Dec 24 |
14.38000 -0.30 |
14.73 | 14.32 | 14.73 | 36,800 |
| 09 Dec 24 |
14.68000 +0.29 |
15.12 | 14.38 | 14.38 | 102,700 |
| 06 Dec 24 |
14.39000 +0.06 |
14.63 | 14.26 | 14.37 | 66,900 |
| 05 Dec 24 |
14.33000 -0.21 |
14.58 | 14.28 | 14.51 | 52,800 |
| 04 Dec 24 |
14.54000 -0.40 |
15.05 | 14.54 | 14.99 | 65,100 |
| 03 Dec 24 |
14.94000 +0.09 |
15.04 | 14.86 | 14.95 | 112,900 |
| 02 Dec 24 |
14.85000 -0.17 |
15.11 | 14.82 | 14.99 | 85,400 |
| 29 Nov 24 |
15.02000 +0.10 |
15.18 | 14.78 | 14.78 | 54,200 |
| 28 Nov 24 |
14.92000 -0.03 |
14.97 | 14.75 | 14.93 | 41,300 |
| 27 Nov 24 |
14.95000 -0.16 |
15.35 | 14.93 | 15.03 | 91,800 |
| 26 Nov 24 |
15.11000 -0.38 |
15.33 | 14.68 | 14.76 | 148,100 |
| 25 Nov 24 |
15.49000 -0.22 |
15.93 | 15.31 | 15.93 | 248,300 |
| 22 Nov 24 |
15.71000 -0.21 |
16.00 | 15.67 | 15.99 | 50,800 |
| 21 Nov 24 |
15.92000 +0.21 |
16.19 | 15.65 | 15.81 | 32,300 |
| 20 Nov 24 |
15.71000 -0.18 |
16.36 | 15.71 | 15.99 | 90,500 |
| 19 Nov 24 |
15.89000 +0.30 |
15.89 | 15.38 | 15.38 | 33,400 |
| 18 Nov 24 |
15.59000 +0.36 |
15.74 | 15.23 | 15.23 | 36,500 |
| 15 Nov 24 |
15.23000 -0.01 |
15.32 | 15.18 | 15.18 | 31,200 |
| 14 Nov 24 |
15.24000 -0.15 |
15.53 | 15.13 | 15.39 | 32,600 |
| 13 Nov 24 |
15.39000 -0.21 |
15.70 | 15.11 | 15.61 | 108,200 |
| 12 Nov 24 |
15.60000 -0.73 |
16.17 | 15.54 | 16.13 | 95,800 |
| 11 Nov 24 |
16.33000 +0.15 |
16.67 | 16.10 | 16.16 | 87,900 |
| 08 Nov 24 |
16.18000 -0.47 |
16.83 | 16.00 | 16.62 | 245,800 |
| 07 Nov 24 |
16.65000 +0.94 |
16.80 | 14.86 | 14.86 | 216,500 |
| 06 Nov 24 |
15.71000 +1.11 |
15.88 | 15.10 | 15.10 | 161,700 |
| 05 Nov 24 |
14.60000 +0.13 |
14.77 | 14.45 | 14.45 | 35,200 |
| 04 Nov 24 |
14.47000 -0.25 |
14.95 | 14.41 | 14.95 | 72,300 |
| 01 Nov 24 |
14.72000 +0.27 |
14.95 | 14.34 | 14.34 | 63,400 |
| 31 Oct 24 |
14.45000 -0.31 |
14.76 | 14.20 | 14.76 | 85,500 |
| 30 Oct 24 |
14.76000 +0.01 |
14.83 | 14.63 | 14.79 | 53,600 |
| 29 Oct 24 |
14.75000 +0.10 |
14.75 | 14.32 | 14.57 | 42,400 |
| 28 Oct 24 |
14.65000 +1.02 |
14.85 | 13.63 | 13.63 | 101,700 |
| 25 Oct 24 |
13.63000 +0.18 |
13.65 | 13.42 | 13.50 | 12,000 |
| 24 Oct 24 |
13.45000 +0.18 |
13.51 | 13.15 | 13.27 | 27,300 |
| 23 Oct 24 |
13.27000 -0.01 |
13.46 | 13.14 | 13.31 | 30,000 |
| 22 Oct 24 |
13.28000 -0.25 |
13.62 | 13.13 | 13.62 | 31,900 |
| 21 Oct 24 |
13.53000 -0.27 |
13.82 | 13.50 | 13.67 | 21,700 |
| 18 Oct 24 |
13.80000 -0.10 |
13.99 | 13.68 | 13.68 | 48,700 |
| 17 Oct 24 |
13.90000 +0.28 |
13.90 | 13.59 | 13.68 | 35,100 |
| 16 Oct 24 |
13.62000 +0.06 |
13.83 | 13.57 | 13.75 | 34,400 |
| 15 Oct 24 |
13.56000 -0.20 |
13.75 | 13.52 | 13.72 | 29,700 |
| 11 Oct 24 |
13.76000 +0.06 |
13.89 | 13.64 | 13.88 | 35,600 |
| 10 Oct 24 |
13.70000 +0.00 |
13.79 | 13.56 | 13.56 | 17,900 |
| 09 Oct 24 |
13.70000 +0.21 |
13.71 | 13.43 | 13.50 | 28,400 |
| 08 Oct 24 |
13.49000 -0.18 |
13.60 | 13.24 | 13.60 | 34,700 |
| 07 Oct 24 |
13.67000 +0.13 |
13.76 | 13.43 | 13.43 | 39,700 |
| 04 Oct 24 |
13.54000 +0.02 |
13.80 | 13.49 | 13.80 | 39,900 |
| 03 Oct 24 |
13.52000 -0.03 |
13.58 | 13.40 | 13.40 | 23,100 |
| 02 Oct 24 |
13.55000 -0.03 |
13.75 | 13.48 | 13.60 | 38,000 |
| 01 Oct 24 |
13.58000 -0.28 |
13.92 | 13.43 | 13.90 | 38,300 |
| 30 Sep 24 |
13.86000 -0.03 |
13.92 | 13.51 | 13.67 | 50,100 |
| 27 Sep 24 |
13.89000 +0.03 |
14.17 | 13.78 | 13.78 | 63,600 |
| 26 Sep 24 |
13.86000 +0.20 |
13.94 | 13.76 | 13.76 | 75,200 |
| 25 Sep 24 |
13.66000 -0.07 |
13.81 | 13.60 | 13.68 | 48,200 |
| 24 Sep 24 |
13.73000 +0.43 |
14.15 | 13.40 | 13.40 | 78,800 |
| 23 Sep 24 |
13.30000 +0.04 |
13.38 | 13.19 | 13.37 | 32,100 |
| 20 Sep 24 |
13.26000 -0.28 |
13.47 | 13.19 | 13.47 | 228,300 |
| 19 Sep 24 |
13.54000 +0.01 |
13.84 | 13.50 | 13.84 | 86,500 |
| 18 Sep 24 |
13.53000 -0.26 |
14.04 | 13.52 | 13.70 | 69,400 |
| 17 Sep 24 |
13.79000 -0.08 |
13.84 | 13.56 | 13.84 | 46,800 |
| 16 Sep 24 |
13.87000 -0.11 |
14.09 | 13.69 | 14.00 | 34,500 |
| 13 Sep 24 |
13.98000 +0.38 |
14.05 | 13.67 | 13.72 | 86,300 |
| 12 Sep 24 |
13.60000 -0.17 |
13.99 | 13.58 | 13.87 | 164,200 |
| 11 Sep 24 |
13.77000 -0.27 |
14.07 | 13.65 | 14.06 | 93,000 |
| 10 Sep 24 |
14.04000 -0.34 |
14.48 | 13.89 | 14.48 | 107,700 |
| 09 Sep 24 |
14.38000 +0.44 |
14.45 | 14.00 | 14.00 | 83,500 |
| 06 Sep 24 |
13.94000 +0.26 |
14.13 | 13.52 | 13.60 | 136,400 |
| 05 Sep 24 |
13.68000 -0.16 |
13.91 | 13.56 | 13.87 | 54,700 |
| 04 Sep 24 |
13.84000 +0.15 |
14.00 | 13.53 | 13.72 | 83,000 |
| 03 Sep 24 |
13.69000 -0.62 |
14.27 | 13.60 | 14.27 | 120,600 |
| 30 Aug 24 |
14.31000 +0.31 |
14.44 | 14.04 | 14.09 | 154,700 |
| 29 Aug 24 |
14.00000 +0.55 |
14.09 | 13.24 | 13.24 | 69,100 |
| 28 Aug 24 |
13.45000 -0.13 |
13.69 | 13.32 | 13.69 | 46,300 |
| 27 Aug 24 |
13.58000 +0.13 |
13.65 | 13.32 | 13.33 | 58,700 |
| 26 Aug 24 |
13.45000 +0.32 |
13.49 | 13.21 | 13.21 | 53,400 |
| 23 Aug 24 |
13.13000 -0.17 |
13.29 | 12.88 | 12.88 | 64,100 |
| 22 Aug 24 |
13.30000 +0.04 |
13.31 | 13.08 | 13.19 | 39,800 |
| 21 Aug 24 |
13.26000 +0.32 |
13.27 | 12.93 | 12.98 | 51,200 |
| 20 Aug 24 |
12.94000 -0.23 |
13.27 | 12.88 | 13.27 | 28,600 |
| 19 Aug 24 |
13.17000 -0.13 |
13.39 | 13.05 | 13.30 | 95,200 |
| 16 Aug 24 |
13.30000 -0.37 |
13.56 | 13.21 | 13.56 | 57,400 |
| 15 Aug 24 |
13.67000 +0.82 |
13.95 | 12.87 | 12.87 | 179,100 |
| 14 Aug 24 |
12.85000 +0.44 |
12.88 | 11.64 | 11.64 | 65,800 |
| 13 Aug 24 |
12.41000 +0.19 |
12.49 | 12.19 | 12.19 | 32,200 |
| 12 Aug 24 |
12.22000 -0.27 |
12.51 | 12.13 | 12.51 | 28,900 |
| 09 Aug 24 |
12.49000 +0.21 |
12.55 | 12.00 | 12.28 | 36,300 |
| 08 Aug 24 |
12.28000 -0.14 |
13.43 | 12.28 | 12.49 | 128,000 |
| 07 Aug 24 |
12.42000 +0.25 |
12.49 | 12.10 | 12.30 | 78,900 |
| 06 Aug 24 |
12.17000 -0.92 |
12.77 | 12.10 | 12.51 | 108,500 |
| 02 Aug 24 |
13.09000 +0.01 |
13.11 | 12.71 | 13.01 | 76,600 |
| 01 Aug 24 |
13.08000 +0.92 |
13.54 | 12.48 | 12.48 | 204,400 |
| 31 Jul 24 |
12.16000 +0.36 |
12.29 | 11.74 | 11.81 | 56,900 |
| 30 Jul 24 |
11.80000 +0.10 |
11.91 | 11.70 | 11.70 | 46,000 |
| 29 Jul 24 |
11.70000 -0.25 |
12.03 | 11.62 | 12.03 | 33,600 |
| 26 Jul 24 |
11.95000 +0.04 |
12.07 | 11.90 | 12.04 | 29,400 |
| 25 Jul 24 |
11.91000 +0.07 |
12.13 | 11.64 | 11.64 | 84,600 |
| 24 Jul 24 |
11.84000 -0.35 |
12.29 | 11.83 | 12.20 | 44,600 |
| 23 Jul 24 |
12.19000 +0.06 |
12.25 | 12.01 | 12.01 | 47,000 |
| 22 Jul 24 |
12.13000 +0.23 |
12.20 | 11.74 | 12.02 | 61,700 |
| 19 Jul 24 |
11.90000 -0.43 |
12.31 | 11.85 | 12.27 | 45,900 |
| 18 Jul 24 |
12.33000 +0.62 |
12.33 | 11.55 | 11.63 | 114,000 |
| 17 Jul 24 |
11.71000 +0.13 |
11.87 | 11.45 | 11.48 | 78,400 |
| 16 Jul 24 |
11.58000 +0.18 |
11.73 | 11.27 | 11.51 | 76,100 |
| 15 Jul 24 |
11.40000 +1.34 |
11.57 | 10.51 | 10.51 | 150,000 |
| 12 Jul 24 |
10.06000 +0.03 |
10.15 | 9.99 | 10.06 | 19,500 |
| 11 Jul 24 |
10.03000 +0.48 |
10.05 | 9.59 | 9.59 | 49,000 |
| 10 Jul 24 |
9.55000 +0.08 |
9.65 | 9.43 | 9.46 | 62,400 |
| 09 Jul 24 |
9.47000 -0.25 |
9.70 | 9.45 | 9.66 | 41,500 |
| 08 Jul 24 |
9.72000 +0.32 |
9.72 | 9.33 | 9.44 | 57,200 |
| 05 Jul 24 |
9.40000 -0.39 |
9.74 | 9.38 | 9.74 | 75,000 |
| 04 Jul 24 |
9.79000 +0.20 |
9.79 | 9.62 | 9.63 | 15,300 |
| 03 Jul 24 |
9.59000 +0.11 |
9.68 | 9.50 | 9.50 | 65,400 |
| 02 Jul 24 |
9.48000 -0.01 |
9.60 | 9.39 | 9.40 | 56,200 |
| 28 Jun 24 |
9.49000 -0.05 |
9.71 | 9.45 | 9.71 | 42,800 |
| 27 Jun 24 |
9.54000 +0.16 |
9.54 | 9.20 | 9.40 | 58,300 |
| 26 Jun 24 |
9.38000 -0.19 |
9.50 | 9.30 | 9.48 | 54,800 |
| 25 Jun 24 |
9.57000 -0.11 |
9.74 | 9.47 | 9.74 | 96,800 |
| 24 Jun 24 |
9.68000 +0.08 |
9.75 | 9.53 | 9.70 | 41,300 |
| 21 Jun 24 |
9.60000 -0.13 |
10.30 | 9.16 | 9.76 | 150,600 |
| 20 Jun 24 |
9.73000 -0.08 |
10.08 | 9.71 | 10.00 | 75,500 |
| 19 Jun 24 |
9.81000 -0.25 |
10.15 | 9.81 | 10.09 | 14,400 |
| 18 Jun 24 |
10.06000 -0.06 |
10.19 | 9.99 | 10.01 | 34,100 |
| 17 Jun 24 |
10.12000 +0.23 |
10.15 | 9.85 | 9.98 | 65,700 |
| 14 Jun 24 |
9.89000 -0.09 |
9.99 | 9.84 | 9.86 | 31,900 |
| 13 Jun 24 |
9.98000 +0.05 |
9.99 | 9.82 | 9.94 | 51,500 |
| 12 Jun 24 |
9.93000 -0.08 |
10.16 | 9.82 | 10.16 | 46,600 |
| 11 Jun 24 |
10.01000 -0.41 |
10.16 | 9.99 | 10.13 | 43,000 |
| 10 Jun 24 |
10.42000 +0.09 |
10.42 | 10.16 | 10.27 | 33,000 |
| 07 Jun 24 |
10.33000 -0.07 |
10.35 | 10.18 | 10.23 | 34,700 |
| 06 Jun 24 |
10.40000 +0.14 |
10.45 | 10.15 | 10.30 | 22,400 |
| 05 Jun 24 |
10.26000 +0.11 |
10.30 | 10.08 | 10.14 | 27,400 |
| 04 Jun 24 |
10.15000 -0.32 |
10.37 | 10.05 | 10.37 | 56,400 |
| 03 Jun 24 |
10.47000 -0.02 |
10.53 | 10.32 | 10.53 | 30,700 |
| 31 May 24 |
10.49000 -0.18 |
10.66 | 10.35 | 10.66 | 143,500 |
| 30 May 24 |
10.67000 +0.09 |
10.67 | 10.46 | 10.46 | 33,200 |
| 29 May 24 |
10.58000 -0.27 |
10.68 | 10.48 | 10.68 | 45,200 |
| 28 May 24 |
10.85000 +0.18 |
10.90 | 10.66 | 10.67 | 29,500 |
| 27 May 24 |
10.67000 -0.11 |
10.69 | 10.53 | 10.69 | 20,700 |
| 24 May 24 |
10.78000 -0.09 |
10.86 | 10.67 | 10.86 | 18,400 |
| 23 May 24 |
10.87000 -0.24 |
11.02 | 10.63 | 11.01 | 50,600 |
| 22 May 24 |
11.11000 -0.15 |
11.32 | 10.98 | 11.32 | 38,300 |
| 21 May 24 |
11.26000 +0.41 |
11.29 | 10.84 | 10.84 | 35,300 |
| 17 May 24 |
10.85000 +0.32 |
10.85 | 10.57 | 10.63 | 43,900 |
| 16 May 24 |
10.53000 +0.02 |
10.64 | 10.34 | 10.60 | 40,800 |
| 15 May 24 |
10.51000 -0.13 |
10.69 | 10.43 | 10.69 | 35,600 |
| 14 May 24 |
10.64000 +0.10 |
10.64 | 10.39 | 10.56 | 31,900 |
| 13 May 24 |
10.54000 -0.26 |
10.75 | 10.54 | 10.66 | 23,500 |
| 10 May 24 |
10.80000 -0.03 |
10.88 | 10.56 | 10.80 | 36,400 |
| 09 May 24 |
10.83000 +0.18 |
10.84 | 10.58 | 10.58 | 55,700 |
| 08 May 24 |
10.65000 -0.09 |
10.67 | 10.53 | 10.67 | 18,000 |
| 07 May 24 |
10.74000 +0.15 |
10.82 | 10.49 | 10.56 | 40,700 |
| 06 May 24 |
10.59000 -0.11 |
10.85 | 10.51 | 10.85 | 40,800 |
| 03 May 24 |
10.70000 -0.02 |
10.70 | 10.54 | 10.66 | 77,800 |
| 02 May 24 |
10.72000 +0.05 |
10.72 | 10.45 | 10.61 | 11,600 |
| 01 May 24 |
10.67000 +0.15 |
10.67 | 10.48 | 10.48 | 27,100 |
| 30 Apr 24 |
10.52000 -0.30 |
10.89 | 10.52 | 10.89 | 21,200 |
| 29 Apr 24 |
10.82000 +0.00 |
10.82 | 10.66 | 10.70 | 70,800 |
| 26 Apr 24 |
10.82000 +0.19 |
10.89 | 10.60 | 10.89 | 24,300 |
| 25 Apr 24 |
10.63000 +0.07 |
10.85 | 10.34 | 10.39 | 28,800 |
| 24 Apr 24 |
10.56000 -0.26 |
10.98 | 10.52 | 10.98 | 18,900 |
| 23 Apr 24 |
10.82000 +0.09 |
10.99 | 10.55 | 10.65 | 48,000 |
| 22 Apr 24 |
10.73000 -0.03 |
10.83 | 10.50 | 10.83 | 30,600 |
| 19 Apr 24 |
10.76000 -0.09 |
10.90 | 10.67 | 10.90 | 21,300 |
| 18 Apr 24 |
10.85000 +0.08 |
10.89 | 10.72 | 10.79 | 17,000 |
| 17 Apr 24 |
10.77000 +0.22 |
10.90 | 10.71 | 10.71 | 33,600 |
| 16 Apr 24 |
10.55000 -0.12 |
10.72 | 10.38 | 10.59 | 22,800 |
| 15 Apr 24 |
10.67000 +0.03 |
10.70 | 10.48 | 10.69 | 38,900 |
| 12 Apr 24 |
10.64000 -0.40 |
11.20 | 10.64 | 11.20 | 26,800 |
| 11 Apr 24 |
11.04000 -0.11 |
11.16 | 10.94 | 11.08 | 16,300 |
| 10 Apr 24 |
11.15000 -0.15 |
11.26 | 10.81 | 11.26 | 55,400 |
| 09 Apr 24 |
11.30000 -0.11 |
11.40 | 11.13 | 11.37 | 31,500 |
| 08 Apr 24 |
11.41000 +0.18 |
11.50 | 11.24 | 11.48 | 36,500 |
| 05 Apr 24 |
11.23000 -0.15 |
11.43 | 11.19 | 11.41 | 16,200 |
| 04 Apr 24 |
11.38000 -0.30 |
11.85 | 11.32 | 11.85 | 36,200 |
| 03 Apr 24 |
11.68000 +0.14 |
11.93 | 11.61 | 11.61 | 39,000 |
| 02 Apr 24 |
11.54000 -0.18 |
11.64 | 11.40 | 11.53 | 28,900 |
| 01 Apr 24 |
11.72000 +0.17 |
11.92 | 11.57 | 11.68 | 47,000 |
| 28 Mar 24 |
11.55000 +0.13 |
11.69 | 11.43 | 11.43 | 69,600 |
| 27 Mar 24 |
11.42000 +0.02 |
11.51 | 11.18 | 11.50 | 47,800 |
| 26 Mar 24 |
11.40000 +0.34 |
11.65 | 11.14 | 11.16 | 88,400 |
| 25 Mar 24 |
11.06000 +0.30 |
11.23 | 10.81 | 10.81 | 61,700 |
| 22 Mar 24 |
10.76000 -0.10 |
10.90 | 10.74 | 10.77 | 21,400 |
| 21 Mar 24 |
10.86000 +0.04 |
10.97 | 10.78 | 10.84 | 33,400 |
| 20 Mar 24 |
10.82000 +0.33 |
10.90 | 10.46 | 10.46 | 34,800 |
| 19 Mar 24 |
10.49000 +0.20 |
10.64 | 10.34 | 10.37 | 42,300 |
| 18 Mar 24 |
10.29000 -0.21 |
10.60 | 10.29 | 10.44 | 23,000 |
| 15 Mar 24 |
10.50000 +0.13 |
10.62 | 10.35 | 10.39 | 92,800 |
| 14 Mar 24 |
10.37000 -0.29 |
10.65 | 10.29 | 10.62 | 54,100 |
| 13 Mar 24 |
10.66000 +0.16 |
10.73 | 10.51 | 10.51 | 32,000 |
| 12 Mar 24 |
10.50000 +0.06 |
10.53 | 10.32 | 10.32 | 21,300 |
| 11 Mar 24 |
10.44000 -0.39 |
10.79 | 10.44 | 10.69 | 28,200 |
| 08 Mar 24 |
10.83000 -0.02 |
11.04 | 10.74 | 10.93 | 25,200 |
| 07 Mar 24 |
10.85000 +0.24 |
10.91 | 10.68 | 10.83 | 39,300 |
| 06 Mar 24 |
10.61000 +0.30 |
10.72 | 10.30 | 10.38 | 92,600 |
| 05 Mar 24 |
10.31000 -0.40 |
10.65 | 10.25 | 10.63 | 82,900 |
| 04 Mar 24 |
10.71000 +0.03 |
10.83 | 10.49 | 10.52 | 48,000 |
| 01 Mar 24 |
10.68000 -0.32 |
11.05 | 10.68 | 11.03 | 48,400 |
| 29 Feb 24 |
11.00000 -0.39 |
11.43 | 10.94 | 11.39 | 96,100 |
| 28 Feb 24 |
11.39000 -0.49 |
11.97 | 11.35 | 11.97 | 34,300 |
| 27 Feb 24 |
11.88000 +0.67 |
11.96 | 11.34 | 11.36 | 45,900 |
| 26 Feb 24 |
11.21000 -0.12 |
11.48 | 11.20 | 11.48 | 34,200 |
| 23 Feb 24 |
11.33000 +0.14 |
11.33 | 11.18 | 11.20 | 27,800 |
| 22 Feb 24 |
11.19000 -0.02 |
11.34 | 11.19 | 11.21 | 12,200 |
| 21 Feb 24 |
11.21000 +0.12 |
11.24 | 11.05 | 11.06 | 29,600 |
| 20 Feb 24 |
11.09000 -0.22 |
11.35 | 11.09 | 11.20 | 16,900 |
| 16 Feb 24 |
11.31000 -0.09 |
11.53 | 11.23 | 11.38 | 65,600 |
| 15 Feb 24 |
11.40000 +0.40 |
11.45 | 10.93 | 11.01 | 60,000 |
| 14 Feb 24 |
11.00000 +0.30 |
11.10 | 10.67 | 10.68 | 54,500 |
| 13 Feb 24 |
10.70000 -0.11 |
10.81 | 10.64 | 10.71 | 68,600 |
| 12 Feb 24 |
10.81000 -0.22 |
11.08 | 10.79 | 11.08 | 62,400 |
| 09 Feb 24 |
11.03000 +0.35 |
11.12 | 10.59 | 10.60 | 70,000 |
| 08 Feb 24 |
10.68000 -0.52 |
11.22 | 10.50 | 11.22 | 132,200 |
| 07 Feb 24 |
11.20000 -0.03 |
11.24 | 10.74 | 11.20 | 134,300 |
| 06 Feb 24 |
11.23000 -0.02 |
11.37 | 11.08 | 11.08 | 88,600 |
| 05 Feb 24 |
11.25000 +0.04 |
11.27 | 10.93 | 11.14 | 39,100 |
| 02 Feb 24 |
11.21000 -0.06 |
11.29 | 11.08 | 11.17 | 39,200 |
| 01 Feb 24 |
11.27000 +0.06 |
11.30 | 11.10 | 11.25 | 52,700 |
| 31 Jan 24 |
11.21000 -0.44 |
11.67 | 11.17 | 11.62 | 94,000 |
| 30 Jan 24 |
11.65000 +0.02 |
11.79 | 11.44 | 11.51 | 48,700 |
| 29 Jan 24 |
11.63000 +0.06 |
11.64 | 11.35 | 11.42 | 36,500 |
| 26 Jan 24 |
11.57000 +0.30 |
11.63 | 11.27 | 11.28 | 75,200 |
| 25 Jan 24 |
11.27000 -0.13 |
11.44 | 11.12 | 11.44 | 51,800 |
| 24 Jan 24 |
11.40000 +0.05 |
11.54 | 11.32 | 11.33 | 65,100 |
| 23 Jan 24 |
11.35000 -0.35 |
11.92 | 11.33 | 11.75 | 121,500 |
| 22 Jan 24 |
11.70000 -0.52 |
11.80 | 11.37 | 11.37 | 147,500 |
| 19 Jan 24 |
12.22000 -0.06 |
12.22 | 12.01 | 12.22 | 34,300 |
| 18 Jan 24 |
12.28000 -0.26 |
12.57 | 12.11 | 12.55 | 59,300 |
| 17 Jan 24 |
12.54000 -0.11 |
12.54 | 12.29 | 12.44 | 63,400 |
| 16 Jan 24 |
12.65000 -0.05 |
12.70 | 12.42 | 12.42 | 72,500 |
| 15 Jan 24 |
12.70000 -0.03 |
12.79 | 12.64 | 12.79 | 9,000 |
| 12 Jan 24 |
12.73000 +0.21 |
12.73 | 12.52 | 12.52 | 72,900 |
| 11 Jan 24 |
12.52000 -0.18 |
12.65 | 12.47 | 12.65 | 52,400 |
| 10 Jan 24 |
12.70000 +0.03 |
12.78 | 12.56 | 12.74 | 59,100 |
| 09 Jan 24 |
12.67000 -0.14 |
12.85 | 12.53 | 12.85 | 43,900 |
| 08 Jan 24 |
12.81000 -0.15 |
12.98 | 12.77 | 12.94 | 77,700 |
| 05 Jan 24 |
12.96000 +0.18 |
13.02 | 12.70 | 12.75 | 107,300 |
| 04 Jan 24 |
12.78000 -0.13 |
13.01 | 12.65 | 12.88 | 69,900 |
| 03 Jan 24 |
12.91000 +0.16 |
12.96 | 12.50 | 12.63 | 106,800 |
| 02 Jan 24 |
12.75000 -0.55 |
13.28 | 12.64 | 13.10 | 81,700 |
| 29 Dec 23 |
13.30000 -0.05 |
13.43 | 13.13 | 13.25 | 35,300 |
| 28 Dec 23 |
13.35000 -0.13 |
13.48 | 13.29 | 13.37 | 36,500 |
| 27 Dec 23 |
13.48000 +0.15 |
13.54 | 13.34 | 13.35 | 40,500 |
| 22 Dec 23 |
13.33000 +0.40 |
13.40 | 12.88 | 13.00 | 61,000 |
| 21 Dec 23 |
12.93000 +0.45 |
13.08 | 12.62 | 12.62 | 66,800 |
| 20 Dec 23 |
12.48000 -0.05 |
12.94 | 12.37 | 12.52 | 77,500 |
| 19 Dec 23 |
12.53000 +0.26 |
12.62 | 12.21 | 12.22 | 64,200 |
| 18 Dec 23 |
12.27000 +0.59 |
12.89 | 12.22 | 12.26 | 139,000 |
| 15 Dec 23 |
11.68000 -0.05 |
11.87 | 11.61 | 11.87 | 183,800 |
| 14 Dec 23 |
11.73000 +0.33 |
11.82 | 11.41 | 11.41 | 94,800 |
| 13 Dec 23 |
11.40000 +0.51 |
11.45 | 10.83 | 10.89 | 74,600 |
| 12 Dec 23 |
10.89000 -0.13 |
10.99 | 10.72 | 10.85 | 45,200 |
| 11 Dec 23 |
11.02000 -0.03 |
11.16 | 10.96 | 11.16 | 45,000 |
| 08 Dec 23 |
11.05000 -0.14 |
11.32 | 11.00 | 11.02 | 44,600 |
| 07 Dec 23 |
11.19000 +0.05 |
11.39 | 10.97 | 11.39 | 61,400 |
| 06 Dec 23 |
11.14000 -0.22 |
11.48 | 11.14 | 11.34 | 49,400 |
| 05 Dec 23 |
11.36000 -0.35 |
11.69 | 11.34 | 11.61 | 74,000 |
| 04 Dec 23 |
11.71000 +0.07 |
11.80 | 11.59 | 11.60 | 55,400 |
| 01 Dec 23 |
11.64000 +0.22 |
11.68 | 11.22 | 11.22 | 61,000 |
| 30 Nov 23 |
11.42000 +0.07 |
11.48 | 11.35 | 11.39 | 146,300 |
| 29 Nov 23 |
11.35000 -0.08 |
11.41 | 11.15 | 11.38 | 33,300 |
| 28 Nov 23 |
11.43000 +0.34 |
11.51 | 10.94 | 11.10 | 42,400 |
| 27 Nov 23 |
11.09000 +0.33 |
11.11 | 10.71 | 10.72 | 45,800 |
| 24 Nov 23 |
10.76000 -0.01 |
10.86 | 10.65 | 10.86 | 20,000 |
| 23 Nov 23 |
10.77000 -0.09 |
10.87 | 10.77 | 10.86 | 2,400 |
| 22 Nov 23 |
10.86000 +0.18 |
10.86 | 10.62 | 10.80 | 29,700 |
| 21 Nov 23 |
10.68000 -0.08 |
10.72 | 10.59 | 10.72 | 25,700 |
| 20 Nov 23 |
10.76000 +0.17 |
10.81 | 10.58 | 10.68 | 108,400 |
| 17 Nov 23 |
10.59000 +0.27 |
10.61 | 10.23 | 10.32 | 56,000 |
| 16 Nov 23 |
10.32000 +0.03 |
10.36 | 10.04 | 10.27 | 27,100 |
| 15 Nov 23 |
10.29000 +0.07 |
10.29 | 10.09 | 10.09 | 39,500 |
| 14 Nov 23 |
10.22000 +0.32 |
10.31 | 10.06 | 10.18 | 45,400 |
| 13 Nov 23 |
9.90000 -0.26 |
10.13 | 9.87 | 10.08 | 29,900 |
| 10 Nov 23 |
10.16000 +0.18 |
10.18 | 9.97 | 10.01 | 30,000 |
| 09 Nov 23 |
9.98000 +0.05 |
10.18 | 9.96 | 10.08 | 57,400 |
| 08 Nov 23 |
9.93000 +0.14 |
10.08 | 9.77 | 9.77 | 46,800 |
| 07 Nov 23 |
9.79000 -0.14 |
9.91 | 9.72 | 9.80 | 50,100 |
| 06 Nov 23 |
9.93000 -0.20 |
10.16 | 9.93 | 10.11 | 62,800 |
| 03 Nov 23 |
10.13000 +0.28 |
10.39 | 9.15 | 9.15 | 96,600 |
| 02 Nov 23 |
9.85000 -0.08 |
10.00 | 9.77 | 9.77 | 81,600 |
| 01 Nov 23 |
9.93000 +0.23 |
9.95 | 9.62 | 9.84 | 187,500 |
| 31 Oct 23 |
9.70000 -0.17 |
9.95 | 9.65 | 9.84 | 111,800 |
| 30 Oct 23 |
9.87000 +0.19 |
9.92 | 9.69 | 9.84 | 61,200 |
| 27 Oct 23 |
9.68000 +0.15 |
9.71 | 9.47 | 9.47 | 46,700 |
| 26 Oct 23 |
9.53000 +0.22 |
9.59 | 9.38 | 9.51 | 88,900 |
| 25 Oct 23 |
9.31000 +0.05 |
9.36 | 9.16 | 9.30 | 40,100 |
| 24 Oct 23 |
9.26000 +0.29 |
9.32 | 9.05 | 9.06 | 89,100 |
| 23 Oct 23 |
8.97000 +0.04 |
9.14 | 8.80 | 8.81 | 140,600 |
| 20 Oct 23 |
8.93000 -0.06 |
8.99 | 8.87 | 8.91 | 31,500 |
| 19 Oct 23 |
8.99000 -0.03 |
9.19 | 8.98 | 9.11 | 43,000 |
| 18 Oct 23 |
9.02000 -0.10 |
9.14 | 8.99 | 9.13 | 23,700 |
| 17 Oct 23 |
9.12000 +0.06 |
9.21 | 9.04 | 9.05 | 42,800 |
| 16 Oct 23 |
9.06000 +0.09 |
9.07 | 8.95 | 8.97 | 28,200 |
| 13 Oct 23 |
8.97000 -0.07 |
9.04 | 8.89 | 9.04 | 40,400 |
| 12 Oct 23 |
9.04000 +0.02 |
9.04 | 8.78 | 8.92 | 83,500 |
| 11 Oct 23 |
9.02000 +0.02 |
9.07 | 8.92 | 8.92 | 72,400 |
| 10 Oct 23 |
9.00000 +0.15 |
9.18 | 8.87 | 8.87 | 42,000 |
| 06 Oct 23 |
8.85000 -0.09 |
8.92 | 8.71 | 8.77 | 51,800 |
| 05 Oct 23 |
8.94000 -0.01 |
8.99 | 8.81 | 8.99 | 51,000 |
| 04 Oct 23 |
8.95000 -0.03 |
9.01 | 8.83 | 8.99 | 101,800 |
| 03 Oct 23 |
8.98000 -0.03 |
9.27 | 8.96 | 9.00 | 46,700 |
| 02 Oct 23 |
9.01000 -0.20 |
9.21 | 8.91 | 8.91 | 39,400 |
| 29 Sep 23 |
9.21000 -0.21 |
9.41 | 9.08 | 9.40 | 96,200 |
| 28 Sep 23 |
9.42000 +0.11 |
9.49 | 9.32 | 9.40 | 37,800 |
| 27 Sep 23 |
9.31000 +0.24 |
9.35 | 8.98 | 8.98 | 68,300 |
| 26 Sep 23 |
9.07000 -0.27 |
9.33 | 9.07 | 9.33 | 34,100 |
| 25 Sep 23 |
9.34000 +0.19 |
9.34 | 9.05 | 9.12 | 37,700 |
| 22 Sep 23 |
9.15000 +0.15 |
9.22 | 9.00 | 9.08 | 57,000 |
| 21 Sep 23 |
9.00000 -0.17 |
9.34 | 8.97 | 9.34 | 49,000 |
| 20 Sep 23 |
9.17000 -0.09 |
9.42 | 9.16 | 9.38 | 62,600 |
| 19 Sep 23 |
9.26000 +0.14 |
9.30 | 9.03 | 9.12 | 78,900 |
| 18 Sep 23 |
9.12000 -0.23 |
9.38 | 9.10 | 9.26 | 80,700 |
| 15 Sep 23 |
9.35000 -0.10 |
9.55 | 9.25 | 9.46 | 248,300 |
| 14 Sep 23 |
9.45000 +0.10 |
9.54 | 9.40 | 9.54 | 33,100 |
| 13 Sep 23 |
9.35000 -0.22 |
9.56 | 9.34 | 9.55 | 50,100 |
| 12 Sep 23 |
9.57000 +0.00 |
9.74 | 9.54 | 9.61 | 38,600 |
| 11 Sep 23 |
9.57000 -0.13 |
9.88 | 9.57 | 9.59 | 42,800 |
| 08 Sep 23 |
9.70000 -0.08 |
9.82 | 9.64 | 9.78 | 58,600 |
| 07 Sep 23 |
9.78000 -0.28 |
9.94 | 9.69 | 9.86 | 47,400 |
| 06 Sep 23 |
10.06000 -0.36 |
10.44 | 10.01 | 10.40 | 43,500 |
| 05 Sep 23 |
10.42000 +0.09 |
10.49 | 10.23 | 10.23 | 32,400 |
| 01 Sep 23 |
10.33000 -0.01 |
10.54 | 10.18 | 10.37 | 45,100 |
| 31 Aug 23 |
10.34000 +0.06 |
10.44 | 10.27 | 10.42 | 89,700 |
| 30 Aug 23 |
10.28000 -0.07 |
10.51 | 10.28 | 10.37 | 44,500 |
| 29 Aug 23 |
10.35000 +0.12 |
10.40 | 10.20 | 10.27 | 79,400 |
| 28 Aug 23 |
10.23000 +0.49 |
10.29 | 9.67 | 9.67 | 300,800 |
| 25 Aug 23 |
9.74000 +0.14 |
9.81 | 9.52 | 9.54 | 52,300 |
| 24 Aug 23 |
9.60000 -0.13 |
9.63 | 9.47 | 9.61 | 35,800 |
| 23 Aug 23 |
9.73000 -0.05 |
9.81 | 9.68 | 9.74 | 35,000 |
| 22 Aug 23 |
9.78000 +0.05 |
9.85 | 9.72 | 9.79 | 27,700 |
| 21 Aug 23 |
9.73000 -0.12 |
9.87 | 9.73 | 9.80 | 50,200 |
| 18 Aug 23 |
9.85000 -0.20 |
10.01 | 9.75 | 10.01 | 100,500 |
| 17 Aug 23 |
10.05000 -0.10 |
10.24 | 10.01 | 10.16 | 78,700 |
| 16 Aug 23 |
10.15000 -0.09 |
10.38 | 10.11 | 10.27 | 103,700 |
| 15 Aug 23 |
10.24000 -0.19 |
10.47 | 10.15 | 10.20 | 240,400 |
| 14 Aug 23 |
10.43000 +1.04 |
10.53 | 9.74 | 9.88 | 284,300 |
| 11 Aug 23 |
9.39000 +0.23 |
9.88 | 9.34 | 9.51 | 181,100 |
| 10 Aug 23 |
9.16000 -0.05 |
9.24 | 8.97 | 9.17 | 147,600 |
| 09 Aug 23 |
9.21000 -0.02 |
9.27 | 9.14 | 9.16 | 46,800 |
| 08 Aug 23 |
9.23000 -0.17 |
9.34 | 9.07 | 9.32 | 117,000 |
| 04 Aug 23 |
9.40000 +0.00 |
9.56 | 9.33 | 9.39 | 42,700 |
| 03 Aug 23 |
9.40000 -0.18 |
9.52 | 9.26 | 9.52 | 64,200 |
| 02 Aug 23 |
9.58000 -0.44 |
9.93 | 9.56 | 9.91 | 73,200 |
| 01 Aug 23 |
10.02000 -0.16 |
10.20 | 9.95 | 10.01 | 85,500 |
| 31 Jul 23 |
10.18000 +0.54 |
10.23 | 9.58 | 9.58 | 122,700 |
| 28 Jul 23 |
9.64000 +0.20 |
9.68 | 9.39 | 9.49 | 59,400 |
| 27 Jul 23 |
9.44000 -0.16 |
9.61 | 9.44 | 9.57 | 59,200 |
| 26 Jul 23 |
9.60000 +0.00 |
9.65 | 9.50 | 9.53 | 36,700 |
| 25 Jul 23 |
9.60000 +0.18 |
9.77 | 9.48 | 9.48 | 64,400 |
| 24 Jul 23 |
9.42000 -0.05 |
9.56 | 9.38 | 9.56 | 44,200 |
| 21 Jul 23 |
9.47000 +0.07 |
9.61 | 9.39 | 9.40 | 81,000 |
| 20 Jul 23 |
9.40000 +0.06 |
9.49 | 9.20 | 9.37 | 163,600 |
| 19 Jul 23 |
9.34000 -0.01 |
9.40 | 9.27 | 9.34 | 87,400 |
| 18 Jul 23 |
9.35000 -0.12 |
9.62 | 9.34 | 9.44 | 116,900 |
| 17 Jul 23 |
9.47000 -0.22 |
9.68 | 9.42 | 9.68 | 79,300 |
| 14 Jul 23 |
9.69000 +0.23 |
9.74 | 9.33 | 9.44 | 82,500 |
| 13 Jul 23 |
9.46000 -0.12 |
9.62 | 9.38 | 9.56 | 107,400 |
| 12 Jul 23 |
9.58000 +0.06 |
9.78 | 9.52 | 9.55 | 148,600 |
| 11 Jul 23 |
9.52000 -0.16 |
9.71 | 9.51 | 9.66 | 72,400 |
| 10 Jul 23 |
9.68000 +0.14 |
9.75 | 9.39 | 9.39 | 35,000 |
| 07 Jul 23 |
9.54000 +0.01 |
9.62 | 9.40 | 9.55 | 34,800 |
| 06 Jul 23 |
9.53000 -0.14 |
9.57 | 9.27 | 9.56 | 90,000 |
| 05 Jul 23 |
9.67000 +0.49 |
9.84 | 9.25 | 9.25 | 292,400 |
| 04 Jul 23 |
9.18000 -0.18 |
9.55 | 9.05 | 9.46 | 81,000 |
| 30 Jun 23 |
9.36000 -0.06 |
9.52 | 9.22 | 9.48 | 83,600 |
| 29 Jun 23 |
9.42000 +0.03 |
9.47 | 9.22 | 9.42 | 162,300 |
| 28 Jun 23 |
9.39000 +0.08 |
9.39 | 9.08 | 9.34 | 96,200 |
| 27 Jun 23 |
9.31000 -0.17 |
9.67 | 9.31 | 9.44 | 93,600 |
| 26 Jun 23 |
9.48000 +0.28 |
9.65 | 9.19 | 9.29 | 107,600 |
| 23 Jun 23 |
9.20000 +0.03 |
9.25 | 8.82 | 9.16 | 157,600 |
| 22 Jun 23 |
9.17000 -0.88 |
9.54 | 8.64 | 9.24 | 367,600 |
| 21 Jun 23 |
10.05000 +0.21 |
10.24 | 9.79 | 9.96 | 92,600 |
| 20 Jun 23 |
9.84000 -0.38 |
10.23 | 9.84 | 10.22 | 74,100 |
| 19 Jun 23 |
10.22000 -0.02 |
10.28 | 10.21 | 10.28 | 10,800 |
| 16 Jun 23 |
10.24000 +0.00 |
10.41 | 10.08 | 10.41 | 182,600 |
| 15 Jun 23 |
10.24000 -0.12 |
10.40 | 10.19 | 10.40 | 40,800 |
| 14 Jun 23 |
10.36000 -0.21 |
10.67 | 10.27 | 10.62 | 59,700 |
| 13 Jun 23 |
10.57000 +0.23 |
10.82 | 10.39 | 10.48 | 106,000 |
| 12 Jun 23 |
10.34000 -0.14 |
10.48 | 10.32 | 10.47 | 53,900 |
| 09 Jun 23 |
10.48000 +0.04 |
10.48 | 10.29 | 10.42 | 28,400 |
| 08 Jun 23 |
10.44000 +0.15 |
10.54 | 10.17 | 10.17 | 63,700 |
| 07 Jun 23 |
10.29000 -0.14 |
10.57 | 10.09 | 10.49 | 143,300 |
| 06 Jun 23 |
10.43000 +0.33 |
10.49 | 10.02 | 10.06 | 110,300 |
| 05 Jun 23 |
10.10000 +0.18 |
10.11 | 9.72 | 9.72 | 53,200 |
| 02 Jun 23 |
9.92000 +0.39 |
10.14 | 9.73 | 9.76 | 124,500 |
| 01 Jun 23 |
9.53000 +0.24 |
9.89 | 9.38 | 9.38 | 125,200 |
| 31 May 23 |
9.29000 -0.05 |
9.39 | 9.03 | 9.39 | 149,000 |
| 30 May 23 |
9.34000 -0.54 |
9.86 | 9.15 | 9.86 | 218,900 |
| 29 May 23 |
9.88000 +0.10 |
9.97 | 9.81 | 9.81 | 9,800 |
| 26 May 23 |
9.78000 +0.19 |
9.82 | 9.61 | 9.61 | 97,200 |
| 25 May 23 |
9.59000 -0.08 |
9.86 | 9.55 | 9.86 | 72,500 |
| 24 May 23 |
9.67000 -0.32 |
10.01 | 9.55 | 10.01 | 134,700 |
| 23 May 23 |
9.99000 -0.10 |
10.20 | 9.94 | 10.08 | 45,300 |
| 19 May 23 |
10.09000 +0.15 |
10.54 | 9.91 | 9.95 | 278,100 |
| 18 May 23 |
9.94000 +0.07 |
9.96 | 9.82 | 9.82 | 47,700 |
| 17 May 23 |
9.87000 -0.05 |
10.02 | 9.81 | 10.02 | 53,400 |
| 16 May 23 |
9.92000 +0.12 |
10.06 | 9.67 | 9.79 | 95,400 |
| 15 May 23 |
9.80000 +0.20 |
9.87 | 9.59 | 9.59 | 82,400 |
| 12 May 23 |
9.60000 +0.04 |
9.70 | 9.57 | 9.57 | 65,100 |
| 11 May 23 |
9.56000 -0.07 |
9.62 | 9.48 | 9.51 | 99,300 |
| 10 May 23 |
9.63000 -0.01 |
9.81 | 9.57 | 9.77 | 112,600 |
| 09 May 23 |
9.64000 -0.14 |
9.77 | 9.64 | 9.66 | 90,600 |
| 08 May 23 |
9.78000 +0.23 |
9.86 | 9.57 | 9.63 | 77,300 |
| 05 May 23 |
9.55000 +0.12 |
9.64 | 9.49 | 9.58 | 62,200 |
| 04 May 23 |
9.43000 -0.12 |
9.51 | 9.34 | 9.45 | 63,100 |
| 03 May 23 |
9.55000 +0.00 |
9.70 | 9.53 | 9.57 | 96,500 |
| 02 May 23 |
9.55000 -0.13 |
9.69 | 9.30 | 9.69 | 158,400 |
| 01 May 23 |
9.68000 -0.29 |
10.00 | 9.62 | 9.99 | 89,400 |
| 28 Apr 23 |
9.97000 +0.13 |
10.08 | 9.75 | 9.75 | 110,700 |
| 27 Apr 23 |
9.84000 +0.02 |
9.93 | 9.74 | 9.80 | 58,500 |
| 26 Apr 23 |
9.82000 -0.02 |
9.96 | 9.77 | 9.90 | 123,900 |
| 25 Apr 23 |
9.84000 -0.58 |
10.26 | 9.74 | 10.26 | 181,000 |
| 24 Apr 23 |
10.42000 +0.26 |
10.42 | 10.11 | 10.18 | 91,200 |
| 21 Apr 23 |
10.16000 -0.12 |
10.30 | 9.99 | 10.30 | 108,300 |
| 20 Apr 23 |
10.28000 -0.23 |
10.60 | 10.21 | 10.45 | 156,500 |
| 19 Apr 23 |
10.51000 -0.24 |
10.68 | 10.37 | 10.68 | 114,000 |
| 18 Apr 23 |
10.75000 +0.23 |
10.76 | 10.57 | 10.57 | 87,900 |
| 17 Apr 23 |
10.52000 +0.14 |
10.63 | 10.33 | 10.42 | 61,800 |
| 14 Apr 23 |
10.38000 -0.33 |
10.90 | 10.32 | 10.90 | 78,300 |
| 13 Apr 23 |
10.71000 +0.28 |
10.73 | 10.46 | 10.48 | 71,800 |
| 12 Apr 23 |
10.43000 -0.25 |
10.78 | 10.43 | 10.78 | 87,000 |
| 11 Apr 23 |
10.68000 +0.34 |
10.72 | 10.44 | 10.52 | 65,100 |
| 10 Apr 23 |
10.34000 +0.20 |
10.37 | 10.04 | 10.24 | 81,200 |
| 06 Apr 23 |
10.14000 +0.19 |
10.18 | 9.87 | 9.98 | 87,600 |
| 05 Apr 23 |
9.95000 -0.30 |
10.25 | 9.90 | 10.25 | 158,500 |
| 04 Apr 23 |
10.25000 -0.56 |
10.79 | 10.09 | 10.79 | 84,100 |
| 03 Apr 23 |
10.81000 -0.14 |
11.06 | 10.65 | 11.06 | 101,100 |
| 31 Mar 23 |
10.95000 +0.52 |
11.18 | 10.49 | 10.49 | 114,800 |
| 30 Mar 23 |
10.43000 -0.05 |
10.52 | 10.35 | 10.50 | 118,900 |
| 29 Mar 23 |
10.48000 +0.08 |
10.60 | 10.39 | 10.49 | 55,500 |
| 28 Mar 23 |
10.40000 +0.15 |
10.46 | 10.15 | 10.26 | 71,500 |
| 27 Mar 23 |
10.25000 +0.00 |
10.39 | 10.01 | 10.24 | 66,700 |
| 24 Mar 23 |
10.25000 -0.07 |
10.28 | 10.03 | 10.28 | 67,600 |
| 23 Mar 23 |
10.32000 -0.09 |
10.49 | 10.27 | 10.44 | 98,900 |
| 22 Mar 23 |
10.41000 -0.40 |
10.80 | 10.41 | 10.71 | 91,700 |
| 21 Mar 23 |
10.81000 +0.28 |
10.83 | 10.57 | 10.67 | 94,400 |
| 20 Mar 23 |
10.53000 -0.03 |
10.93 | 10.42 | 10.66 | 114,500 |
| 17 Mar 23 |
10.56000 -0.23 |
10.88 | 10.54 | 10.83 | 444,100 |
| 16 Mar 23 |
10.79000 +0.25 |
10.90 | 10.27 | 10.44 | 221,700 |
| 15 Mar 23 |
10.54000 -0.58 |
10.97 | 10.45 | 10.86 | 211,800 |
| 14 Mar 23 |
11.12000 +0.33 |
11.19 | 10.91 | 10.91 | 228,800 |
| 13 Mar 23 |
10.79000 -0.09 |
10.97 | 10.59 | 10.79 | 104,900 |
| 10 Mar 23 |
10.88000 -0.51 |
11.48 | 10.81 | 11.48 | 178,400 |
| 09 Mar 23 |
11.39000 -0.20 |
11.81 | 11.38 | 11.60 | 105,000 |
| 08 Mar 23 |
11.59000 -0.19 |
11.75 | 11.49 | 11.74 | 137,600 |
| 07 Mar 23 |
11.78000 -0.03 |
11.87 | 11.46 | 11.71 | 158,700 |
| 06 Mar 23 |
11.81000 -0.53 |
12.40 | 11.68 | 12.23 | 382,500 |
| 03 Mar 23 |
12.34000 +0.82 |
12.52 | 11.64 | 11.64 | 316,700 |
| 02 Mar 23 |
11.52000 +0.35 |
11.60 | 10.93 | 11.17 | 165,900 |
| 01 Mar 23 |
11.17000 +0.21 |
11.33 | 10.93 | 11.06 | 192,900 |
| 28 Feb 23 |
10.96000 +0.63 |
11.10 | 10.32 | 10.34 | 821,100 |
| 27 Feb 23 |
10.33000 +0.17 |
10.55 | 10.15 | 10.18 | 165,600 |
| 24 Feb 23 |
10.16000 -0.10 |
10.22 | 9.97 | 10.16 | 110,900 |
| 23 Feb 23 |
10.26000 -0.04 |
10.48 | 10.01 | 10.14 | 199,100 |
| 22 Feb 23 |
10.30000 +0.16 |
10.35 | 10.00 | 10.13 | 138,500 |
| 21 Feb 23 |
10.14000 -0.29 |
10.57 | 10.03 | 10.40 | 263,000 |
| 17 Feb 23 |
10.43000 -0.31 |
10.76 | 10.41 | 10.76 | 227,000 |
| 16 Feb 23 |
10.74000 -0.34 |
11.11 | 10.73 | 11.04 | 245,400 |
| 15 Feb 23 |
11.08000 -0.02 |
11.22 | 10.78 | 10.84 | 234,100 |
| 14 Feb 23 |
11.10000 +0.24 |
11.72 | 10.56 | 10.56 | 598,000 |
| 13 Feb 23 |
10.86000 -0.14 |
11.10 | 10.80 | 10.96 | 175,900 |
| 10 Feb 23 |
11.00000 +0.00 |
11.09 | 10.79 | 10.99 | 314,400 |
| 09 Feb 23 |
11.00000 +0.04 |
11.09 | 10.80 | 10.99 | 176,800 |
| 08 Feb 23 |
10.96000 -0.35 |
11.30 | 10.87 | 11.30 | 225,200 |
| 07 Feb 23 |
11.31000 +0.15 |
11.40 | 11.12 | 11.22 | 286,600 |
| 06 Feb 23 |
11.16000 -0.30 |
11.46 | 11.07 | 11.46 | 172,100 |
| 03 Feb 23 |
11.46000 +0.25 |
11.53 | 11.09 | 11.09 | 118,800 |
| 02 Feb 23 |
11.21000 +0.13 |
11.37 | 11.08 | 11.08 | 158,400 |
| 01 Feb 23 |
11.08000 -0.08 |
11.13 | 10.77 | 11.08 | 270,700 |
| 31 Jan 23 |
11.16000 +0.18 |
11.18 | 10.83 | 10.93 | 248,400 |
| 30 Jan 23 |
10.98000 +0.40 |
10.98 | 10.49 | 10.53 | 241,000 |
| 27 Jan 23 |
10.58000 +0.25 |
10.63 | 10.27 | 10.28 | 249,600 |
| 26 Jan 23 |
10.33000 +0.43 |
10.39 | 9.91 | 9.91 | 156,300 |
| 25 Jan 23 |
9.90000 +0.05 |
9.92 | 9.63 | 9.77 | 120,600 |
| 24 Jan 23 |
9.85000 -0.10 |
9.94 | 9.72 | 9.92 | 194,300 |
| 23 Jan 23 |
9.95000 +0.26 |
9.95 | 9.67 | 9.78 | 168,900 |
| 20 Jan 23 |
9.69000 +0.41 |
9.72 | 9.24 | 9.43 | 153,600 |
| 19 Jan 23 |
9.28000 +0.14 |
9.28 | 8.88 | 9.12 | 250,900 |
| 18 Jan 23 |
9.14000 +0.44 |
9.37 | 9.02 | 9.10 | 439,700 |
| 17 Jan 23 |
8.70000 +0.15 |
8.78 | 8.54 | 8.55 | 185,300 |
| 16 Jan 23 |
8.55000 +0.03 |
8.60 | 8.54 | 8.59 | 20,800 |
| 13 Jan 23 |
8.52000 -0.03 |
8.55 | 8.42 | 8.53 | 150,800 |
| 12 Jan 23 |
8.55000 +0.27 |
8.55 | 8.21 | 8.31 | 268,900 |
| 11 Jan 23 |
8.28000 +0.24 |
8.32 | 7.96 | 8.02 | 274,800 |
| 10 Jan 23 |
8.04000 -0.46 |
8.17 | 7.78 | 8.15 | 520,700 |
| 09 Jan 23 |
8.50000 -0.03 |
8.79 | 8.48 | 8.54 | 123,500 |
| 06 Jan 23 |
8.53000 +0.29 |
8.69 | 8.29 | 8.29 | 251,200 |
| 05 Jan 23 |
8.24000 -0.04 |
8.41 | 8.13 | 8.37 | 160,300 |
| 04 Jan 23 |
8.28000 -0.28 |
8.58 | 8.24 | 8.50 | 188,900 |
| 03 Jan 23 |
8.56000 +0.01 |
8.81 | 8.52 | 8.60 | 103,500 |
| 30 Dec 22 |
8.55000 -0.02 |
8.62 | 8.42 | 8.51 | 68,300 |
| 29 Dec 22 |
8.57000 +0.27 |
8.63 | 8.30 | 8.30 | 110,800 |
| 28 Dec 22 |
8.30000 -0.42 |
8.59 | 8.15 | 8.59 | 199,500 |
| 23 Dec 22 |
8.72000 +0.35 |
8.72 | 8.37 | 8.37 | 128,400 |
| 22 Dec 22 |
8.37000 -0.30 |
8.67 | 8.16 | 8.47 | 177,100 |
| 21 Dec 22 |
8.67000 +0.44 |
8.67 | 8.29 | 8.29 | 173,600 |
| 20 Dec 22 |
8.23000 +0.47 |
8.24 | 7.70 | 7.74 | 118,300 |
| 19 Dec 22 |
7.76000 -0.29 |
8.04 | 7.71 | 8.01 | 105,900 |
| 16 Dec 22 |
8.05000 +0.16 |
8.06 | 7.79 | 7.88 | 176,300 |
| 15 Dec 22 |
7.89000 -0.16 |
8.01 | 7.84 | 8.00 | 122,500 |
| 14 Dec 22 |
8.05000 -0.13 |
8.21 | 8.01 | 8.21 | 155,300 |
| 13 Dec 22 |
8.18000 -0.20 |
8.75 | 8.12 | 8.59 | 189,300 |
| 12 Dec 22 |
8.38000 +0.02 |
8.42 | 8.17 | 8.41 | 154,100 |
| 09 Dec 22 |
8.36000 -0.21 |
8.67 | 8.35 | 8.61 | 136,200 |
| 08 Dec 22 |
8.57000 -0.07 |
8.81 | 8.55 | 8.68 | 163,500 |
| 07 Dec 22 |
8.64000 -0.02 |
8.76 | 8.58 | 8.66 | 104,300 |
| 06 Dec 22 |
8.66000 -0.25 |
9.01 | 8.63 | 8.93 | 126,300 |
| 05 Dec 22 |
8.91000 -0.26 |
9.23 | 8.88 | 9.22 | 111,100 |
| 02 Dec 22 |
9.17000 +0.30 |
9.23 | 8.77 | 8.82 | 149,200 |
| 01 Dec 22 |
8.87000 -0.05 |
9.01 | 8.79 | 8.93 | 114,000 |
| 30 Nov 22 |
8.92000 +0.11 |
8.94 | 8.72 | 8.78 | 765,900 |
| 29 Nov 22 |
8.81000 +0.13 |
8.93 | 8.71 | 8.71 | 101,000 |
| 28 Nov 22 |
8.68000 -0.26 |
8.95 | 8.50 | 8.95 | 115,800 |
| 25 Nov 22 |
8.94000 +0.05 |
9.01 | 8.90 | 8.92 | 63,200 |
| 24 Nov 22 |
8.89000 -0.04 |
8.91 | 8.81 | 8.89 | 16,600 |
| 23 Nov 22 |
8.93000 -0.02 |
8.94 | 8.72 | 8.93 | 83,400 |
| 22 Nov 22 |
8.95000 +0.18 |
9.27 | 8.83 | 8.83 | 214,200 |
| 21 Nov 22 |
8.77000 +0.03 |
8.82 | 8.61 | 8.68 | 98,000 |
| 18 Nov 22 |
8.74000 +0.14 |
8.77 | 8.57 | 8.74 | 129,100 |
| 17 Nov 22 |
8.60000 -0.14 |
8.65 | 8.49 | 8.61 | 146,200 |
| 16 Nov 22 |
8.74000 -0.19 |
8.89 | 8.65 | 8.89 | 126,900 |
| 15 Nov 22 |
8.93000 +0.18 |
9.26 | 8.78 | 8.81 | 110,600 |
| 14 Nov 22 |
8.75000 -0.20 |
9.06 | 8.75 | 9.00 | 119,500 |
| 11 Nov 22 |
8.95000 +0.14 |
9.27 | 8.81 | 8.81 | 243,500 |
| 10 Nov 22 |
8.81000 +0.06 |
9.08 | 8.69 | 8.91 | 176,500 |
| 09 Nov 22 |
8.75000 -0.45 |
9.19 | 8.71 | 9.19 | 202,300 |
| 08 Nov 22 |
9.20000 -0.59 |
9.40 | 8.56 | 9.16 | 305,200 |
| 07 Nov 22 |
9.79000 -0.11 |
10.20 | 9.77 | 9.99 | 122,200 |
| 04 Nov 22 |
9.90000 +0.56 |
9.90 | 9.41 | 9.52 | 159,100 |
| 03 Nov 22 |
9.34000 -0.19 |
9.53 | 9.17 | 9.53 | 86,400 |
| 02 Nov 22 |
9.53000 +0.16 |
9.82 | 9.39 | 9.40 | 285,700 |
| 01 Nov 22 |
9.37000 +0.14 |
9.52 | 9.29 | 9.33 | 77,800 |
| 31 Oct 22 |
9.23000 +0.06 |
9.34 | 9.08 | 9.08 | 184,500 |
| 28 Oct 22 |
9.17000 +0.07 |
9.24 | 8.85 | 9.16 | 181,300 |
| 27 Oct 22 |
9.10000 -0.26 |
9.36 | 9.03 | 9.36 | 155,900 |
| 26 Oct 22 |
9.36000 +0.11 |
9.50 | 9.18 | 9.18 | 121,900 |
| 25 Oct 22 |
9.25000 -0.06 |
9.40 | 9.18 | 9.22 | 109,700 |
| 24 Oct 22 |
9.31000 -0.20 |
9.55 | 9.26 | 9.54 | 107,700 |
| 21 Oct 22 |
9.51000 +0.25 |
9.54 | 9.21 | 9.22 | 102,400 |
| 20 Oct 22 |
9.26000 +0.03 |
9.47 | 9.15 | 9.24 | 93,600 |
| 19 Oct 22 |
9.23000 -0.01 |
9.36 | 9.14 | 9.15 | 69,000 |
| 18 Oct 22 |
9.24000 +0.09 |
9.37 | 9.18 | 9.37 | 110,800 |
| 17 Oct 22 |
9.15000 +0.08 |
9.44 | 9.05 | 9.24 | 181,400 |
| 14 Oct 22 |
9.07000 -0.19 |
9.26 | 8.96 | 9.24 | 136,600 |
| 13 Oct 22 |
9.26000 +0.19 |
9.33 | 8.86 | 8.86 | 248,800 |
| 12 Oct 22 |
9.07000 -0.22 |
9.28 | 8.90 | 9.23 | 171,500 |
| 11 Oct 22 |
9.29000 +0.17 |
9.52 | 9.02 | 9.02 | 177,800 |
| 07 Oct 22 |
9.12000 -0.38 |
9.42 | 8.98 | 9.36 | 195,200 |
| 06 Oct 22 |
9.50000 +0.21 |
9.53 | 9.20 | 9.28 | 200,700 |
| 05 Oct 22 |
9.29000 -0.09 |
9.38 | 9.12 | 9.35 | 224,300 |
| 04 Oct 22 |
9.38000 +0.39 |
9.51 | 9.13 | 9.15 | 220,300 |
| 03 Oct 22 |
8.99000 +0.09 |
9.09 | 8.86 | 9.00 | 262,000 |
| 30 Sep 22 |
8.90000 -0.08 |
9.09 | 8.77 | 8.97 | 334,500 |
| 29 Sep 22 |
8.98000 -0.17 |
9.38 | 8.90 | 9.38 | 239,100 |
| 28 Sep 22 |
9.15000 -1.02 |
9.29 | 8.53 | 8.77 | 511,200 |
| 27 Sep 22 |
10.17000 -0.23 |
10.55 | 9.98 | 10.49 | 186,500 |
| 26 Sep 22 |
10.40000 +0.23 |
10.64 | 10.12 | 10.12 | 213,200 |
| 23 Sep 22 |
10.17000 -0.43 |
10.45 | 10.04 | 10.45 | 174,600 |
| 22 Sep 22 |
10.60000 +0.12 |
10.74 | 10.51 | 10.53 | 136,700 |
| 21 Sep 22 |
10.48000 -0.22 |
10.77 | 10.44 | 10.77 | 191,200 |
| 20 Sep 22 |
10.70000 -0.27 |
10.96 | 10.64 | 10.96 | 160,600 |
| 19 Sep 22 |
10.97000 -0.08 |
11.17 | 10.84 | 10.94 | 138,800 |
| 16 Sep 22 |
11.05000 -0.19 |
11.20 | 10.75 | 10.97 | 3,423,600 |
| 15 Sep 22 |
11.24000 -0.25 |
11.57 | 11.19 | 11.48 | 303,700 |
| 14 Sep 22 |
11.49000 -0.54 |
12.11 | 11.34 | 12.06 | 275,800 |
| 13 Sep 22 |
12.03000 -0.15 |
12.30 | 11.97 | 12.01 | 232,800 |
| 12 Sep 22 |
12.18000 -0.24 |
12.56 | 12.11 | 12.56 | 221,300 |
| 09 Sep 22 |
12.42000 +0.40 |
12.44 | 12.04 | 12.12 | 159,700 |
| 08 Sep 22 |
12.02000 +0.12 |
12.08 | 11.76 | 11.87 | 136,700 |
| 07 Sep 22 |
11.90000 +0.03 |
11.92 | 11.63 | 11.85 | 154,600 |
| 06 Sep 22 |
11.87000 +0.23 |
12.08 | 11.68 | 12.08 | 337,100 |
| 02 Sep 22 |
11.64000 +0.18 |
11.78 | 11.53 | 11.54 | 166,200 |
| 01 Sep 22 |
11.46000 -0.54 |
11.88 | 11.36 | 11.84 | 147,400 |
| 31 Aug 22 |
12.00000 -0.22 |
12.19 | 11.90 | 12.19 | 211,500 |
| 30 Aug 22 |
12.22000 -0.22 |
12.41 | 11.96 | 12.41 | 160,900 |
| 29 Aug 22 |
12.44000 -0.10 |
12.59 | 12.36 | 12.46 | 95,500 |
| 26 Aug 22 |
12.54000 -0.19 |
12.75 | 12.41 | 12.67 | 109,900 |
| 25 Aug 22 |
12.73000 +0.02 |
12.83 | 12.51 | 12.68 | 117,500 |
| 24 Aug 22 |
12.71000 +0.63 |
12.71 | 12.19 | 12.39 | 393,100 |
| 23 Aug 22 |
12.08000 +0.63 |
12.10 | 11.55 | 11.56 | 319,700 |
| 22 Aug 22 |
11.45000 -0.31 |
11.65 | 11.40 | 11.65 | 160,600 |
| 19 Aug 22 |
11.76000 -0.34 |
12.02 | 11.72 | 12.02 | 109,000 |
| 18 Aug 22 |
12.10000 -0.12 |
12.37 | 12.07 | 12.25 | 60,100 |
| 17 Aug 22 |
12.22000 -0.30 |
12.38 | 12.01 | 12.38 | 133,600 |
| 16 Aug 22 |
12.52000 +0.24 |
12.52 | 12.27 | 12.30 | 139,200 |
| 15 Aug 22 |
12.28000 +0.17 |
12.28 | 11.90 | 12.09 | 96,900 |
| 12 Aug 22 |
12.11000 +0.16 |
12.15 | 11.87 | 11.87 | 106,900 |
| 11 Aug 22 |
11.95000 -0.05 |
12.18 | 11.85 | 11.91 | 139,700 |
| 10 Aug 22 |
12.00000 +0.38 |
12.09 | 11.39 | 11.72 | 213,200 |
| 09 Aug 22 |
11.62000 -0.13 |
11.72 | 11.34 | 11.72 | 188,200 |
| 08 Aug 22 |
11.75000 -0.46 |
12.29 | 11.69 | 12.29 | 196,500 |
| 05 Aug 22 |
12.21000 +0.32 |
12.30 | 11.74 | 11.74 | 184,500 |
| 04 Aug 22 |
11.89000 +0.45 |
11.97 | 11.51 | 11.97 | 153,600 |
| 03 Aug 22 |
11.44000 -0.19 |
11.80 | 11.24 | 11.80 | 154,700 |
| 02 Aug 22 |
11.63000 -0.17 |
12.00 | 11.59 | 11.88 | 145,700 |
| 29 Jul 22 |
11.80000 -0.01 |
11.88 | 11.61 | 11.83 | 113,000 |
| 28 Jul 22 |
11.81000 -0.31 |
12.12 | 11.68 | 12.05 | 175,000 |
| 27 Jul 22 |
12.12000 +0.05 |
12.18 | 11.91 | 12.12 | 142,500 |
| 26 Jul 22 |
12.07000 -0.24 |
12.40 | 12.03 | 12.40 | 192,100 |
| 25 Jul 22 |
12.31000 +0.07 |
12.50 | 12.25 | 12.33 | 288,200 |
| 22 Jul 22 |
12.24000 -0.11 |
12.38 | 12.19 | 12.31 | 297,800 |
| 21 Jul 22 |
12.35000 +0.12 |
12.42 | 12.18 | 12.30 | 344,600 |
| 20 Jul 22 |
12.23000 +0.02 |
12.42 | 12.16 | 12.18 | 420,200 |
| 19 Jul 22 |
12.21000 +0.04 |
12.39 | 12.12 | 12.23 | 1,286,700 |
| 18 Jul 22 |
12.17000 +0.25 |
12.50 | 11.98 | 11.98 | 636,900 |
| 15 Jul 22 |
11.92000 +0.13 |
11.99 | 11.62 | 11.96 | 489,900 |
| 14 Jul 22 |
11.79000 +0.01 |
11.89 | 11.68 | 11.74 | 267,100 |
| 13 Jul 22 |
11.78000 +0.11 |
11.83 | 11.53 | 11.54 | 314,400 |
| 12 Jul 22 |
11.67000 -0.09 |
11.85 | 11.59 | 11.71 | 399,800 |
| 11 Jul 22 |
11.76000 -0.17 |
11.92 | 11.72 | 11.86 | 403,500 |
| 08 Jul 22 |
11.93000 +0.03 |
11.94 | 11.75 | 11.92 | 269,100 |
| 07 Jul 22 |
11.90000 +0.10 |
12.03 | 11.74 | 11.98 | 373,600 |
| 06 Jul 22 |
11.80000 +0.16 |
11.81 | 11.48 | 11.48 | 302,400 |
| 05 Jul 22 |
11.64000 -0.01 |
11.69 | 11.40 | 11.56 | 436,800 |
| 04 Jul 22 |
11.65000 +0.15 |
11.68 | 11.30 | 11.65 | 81,900 |
| 30 Jun 22 |
11.50000 -0.39 |
11.77 | 11.43 | 11.75 | 343,200 |
| 29 Jun 22 |
11.89000 -0.05 |
11.99 | 11.67 | 11.99 | 339,300 |
| 28 Jun 22 |
11.94000 -0.17 |
12.30 | 11.89 | 12.23 | 367,800 |
| 27 Jun 22 |
12.11000 +0.05 |
12.24 | 11.90 | 12.22 | 255,000 |
| 24 Jun 22 |
12.06000 +0.05 |
12.18 | 11.84 | 11.99 | 378,300 |
| 23 Jun 22 |
12.01000 -0.13 |
12.28 | 11.63 | 12.25 | 360,700 |
| 22 Jun 22 |
12.14000 -0.16 |
12.52 | 12.02 | 12.05 | 437,300 |
| 21 Jun 22 |
12.30000 -0.14 |
12.45 | 12.09 | 12.23 | 164,100 |
| 20 Jun 22 |
12.44000 +0.37 |
12.56 | 11.96 | 12.03 | 69,000 |
| 17 Jun 22 |
12.07000 +0.14 |
12.13 | 11.61 | 11.87 | 257,400 |
| 16 Jun 22 |
11.93000 -0.21 |
12.19 | 11.62 | 11.77 | 422,500 |
| 15 Jun 22 |
12.14000 +1.90 |
12.58 | 11.70 | 12.25 | 659,200 |
| 14 Jun 22 |
10.24000 -0.01 |
10.49 | 10.04 | 10.32 | 99,300 |
| 13 Jun 22 |
10.25000 -0.70 |
10.68 | 10.22 | 10.63 | 108,600 |
| 10 Jun 22 |
10.95000 -0.34 |
11.25 | 10.88 | 11.21 | 85,500 |
| 09 Jun 22 |
11.29000 -0.06 |
11.58 | 11.18 | 11.37 | 49,600 |
| 08 Jun 22 |
11.35000 -0.62 |
11.91 | 11.33 | 11.91 | 77,200 |
| 07 Jun 22 |
11.97000 +0.31 |
11.97 | 11.55 | 11.65 | 54,600 |
| 06 Jun 22 |
11.66000 -0.23 |
12.09 | 11.63 | 12.07 | 72,600 |
| 03 Jun 22 |
11.89000 -0.49 |
12.30 | 11.89 | 12.29 | 94,300 |
| 02 Jun 22 |
12.38000 +0.11 |
12.52 | 12.24 | 12.24 | 97,700 |
| 01 Jun 22 |
12.27000 +0.08 |
12.35 | 11.99 | 12.25 | 101,600 |
| 31 May 22 |
12.19000 -0.66 |
12.73 | 12.01 | 12.73 | 1,917,600 |
| 30 May 22 |
12.85000 +0.37 |
12.97 | 12.57 | 12.59 | 70,800 |
| 27 May 22 |
12.48000 +0.26 |
12.57 | 12.21 | 12.22 | 126,900 |
| 26 May 22 |
12.22000 +0.12 |
12.30 | 12.05 | 12.12 | 102,700 |
| 25 May 22 |
12.10000 +0.46 |
12.14 | 11.61 | 11.78 | 117,400 |
| 24 May 22 |
11.64000 +0.17 |
11.90 | 11.44 | 11.44 | 185,600 |
| 20 May 22 |
11.47000 -0.49 |
12.16 | 11.20 | 12.16 | 146,300 |
| 19 May 22 |
11.96000 +0.06 |
12.11 | 11.57 | 11.89 | 150,500 |
| 18 May 22 |
11.90000 -0.20 |
12.10 | 11.66 | 12.10 | 128,500 |
| 17 May 22 |
12.10000 +0.37 |
12.20 | 11.74 | 12.00 | 116,600 |
| 16 May 22 |
11.73000 +0.27 |
11.87 | 11.42 | 11.49 | 135,800 |
| 13 May 22 |
11.46000 +0.54 |
11.95 | 11.00 | 11.00 | 398,900 |
| 12 May 22 |
10.92000 +0.24 |
10.96 | 10.42 | 10.60 | 67,300 |
| 11 May 22 |
10.68000 -0.33 |
11.29 | 10.67 | 11.29 | 59,500 |
| 10 May 22 |
11.01000 -0.26 |
11.53 | 10.80 | 11.52 | 82,700 |
| 09 May 22 |
11.27000 -0.42 |
11.77 | 11.27 | 11.52 | 70,200 |
| 06 May 22 |
11.69000 -0.19 |
12.00 | 11.51 | 11.88 | 69,400 |
| 05 May 22 |
11.88000 -0.51 |
12.50 | 11.56 | 12.50 | 64,900 |
| 04 May 22 |
12.39000 +0.18 |
12.45 | 11.81 | 12.16 | 186,700 |
| 03 May 22 |
12.21000 +0.16 |
12.30 | 11.94 | 12.05 | 33,000 |
| 02 May 22 |
12.05000 -0.21 |
12.33 | 11.84 | 12.26 | 43,900 |
| 29 Apr 22 |
12.26000 -0.25 |
12.79 | 12.26 | 12.56 | 26,800 |
| 28 Apr 22 |
12.51000 +0.19 |
12.67 | 12.00 | 12.32 | 28,900 |
| 27 Apr 22 |
12.32000 +0.25 |
12.46 | 12.13 | 12.17 | 32,000 |
| 26 Apr 22 |
12.07000 -0.40 |
12.57 | 12.00 | 12.55 | 50,300 |
| 25 Apr 22 |
12.47000 -0.41 |
12.65 | 11.91 | 12.64 | 82,000 |
| 22 Apr 22 |
12.88000 -0.12 |
13.47 | 12.80 | 13.07 | 62,100 |
| 21 Apr 22 |
13.00000 -0.09 |
13.32 | 12.67 | 13.08 | 64,800 |
| 20 Apr 22 |
13.09000 -0.37 |
13.46 | 12.80 | 13.46 | 85,900 |
| 19 Apr 22 |
13.46000 -0.17 |
13.77 | 13.46 | 13.77 | 51,000 |
| 18 Apr 22 |
13.63000 -0.02 |
14.02 | 13.57 | 13.71 | 42,800 |
| 14 Apr 22 |
13.65000 -0.01 |
13.78 | 13.28 | 13.78 | 133,700 |
| 13 Apr 22 |
13.66000 +0.18 |
13.84 | 13.32 | 13.48 | 54,600 |
| 12 Apr 22 |
13.48000 +0.01 |
13.92 | 13.36 | 13.55 | 135,300 |
| 11 Apr 22 |
13.47000 -0.30 |
13.90 | 13.37 | 13.76 | 61,200 |
| 08 Apr 22 |
13.77000 +0.25 |
14.00 | 13.53 | 13.76 | 49,300 |
| 07 Apr 22 |
13.52000 +0.04 |
13.65 | 13.18 | 13.41 | 38,500 |
| 06 Apr 22 |
13.48000 -0.58 |
13.94 | 13.36 | 13.90 | 82,800 |
| 05 Apr 22 |
14.06000 -0.14 |
14.27 | 13.89 | 14.25 | 61,900 |
| 04 Apr 22 |
14.20000 -0.55 |
14.81 | 14.11 | 14.75 | 88,400 |
| 01 Apr 22 |
14.75000 +0.71 |
14.79 | 14.22 | 14.22 | 102,000 |
| 31 Mar 22 |
14.04000 -0.30 |
14.61 | 14.01 | 14.40 | 52,500 |
| 30 Mar 22 |
14.34000 +0.38 |
14.34 | 13.89 | 14.09 | 60,200 |
| 29 Mar 22 |
13.96000 -0.55 |
14.46 | 13.43 | 14.46 | 105,600 |
| 28 Mar 22 |
14.51000 -0.30 |
14.78 | 14.41 | 14.77 | 55,200 |
| 25 Mar 22 |
14.81000 -0.28 |
15.25 | 14.58 | 15.25 | 89,200 |
| 24 Mar 22 |
15.09000 -0.11 |
15.69 | 14.63 | 14.75 | 271,600 |
| 23 Mar 22 |
15.20000 +0.94 |
15.33 | 14.37 | 14.37 | 184,700 |
| 22 Mar 22 |
14.26000 -0.21 |
14.80 | 14.12 | 14.80 | 104,600 |
| 21 Mar 22 |
14.47000 +1.01 |
14.60 | 13.50 | 13.50 | 151,300 |
| 18 Mar 22 |
13.46000 -0.38 |
13.90 | 13.14 | 13.90 | 215,600 |
| 17 Mar 22 |
13.84000 +0.23 |
13.86 | 13.53 | 13.59 | 192,300 |
| 16 Mar 22 |
13.61000 +0.28 |
13.80 | 13.32 | 13.35 | 229,100 |
| 15 Mar 22 |
13.33000 +0.47 |
13.34 | 12.57 | 12.68 | 281,200 |
| 14 Mar 22 |
12.86000 -0.25 |
13.23 | 12.63 | 13.11 | 105,900 |
| 11 Mar 22 |
13.11000 -0.48 |
13.85 | 13.11 | 13.85 | 199,600 |
| 10 Mar 22 |
13.59000 +0.36 |
13.69 | 13.20 | 13.23 | 87,800 |
| 09 Mar 22 |
13.23000 +0.42 |
13.35 | 12.61 | 12.74 | 154,300 |
| 08 Mar 22 |
12.81000 +0.35 |
13.05 | 12.46 | 12.46 | 103,300 |
| 07 Mar 22 |
12.46000 -0.44 |
13.60 | 12.42 | 13.16 | 135,100 |
| 04 Mar 22 |
12.90000 +0.45 |
12.97 | 12.26 | 12.26 | 67,500 |
| 03 Mar 22 |
12.45000 -0.03 |
12.75 | 12.23 | 12.50 | 78,600 |
| 02 Mar 22 |
12.48000 +0.55 |
12.74 | 11.51 | 11.61 | 209,000 |
| 01 Mar 22 |
11.93000 +0.44 |
11.99 | 11.51 | 11.99 | 133,400 |
| 28 Feb 22 |
11.49000 +0.08 |
11.73 | 11.00 | 11.00 | 101,000 |
| 25 Feb 22 |
11.41000 +0.23 |
11.72 | 10.99 | 11.35 | 114,900 |
| 24 Feb 22 |
11.18000 +0.33 |
11.18 | 10.48 | 10.61 | 60,300 |
| 23 Feb 22 |
10.85000 -0.33 |
11.24 | 10.85 | 11.20 | 41,000 |
| 22 Feb 22 |
11.18000 +0.04 |
11.50 | 11.11 | 11.14 | 64,800 |
| 18 Feb 22 |
11.14000 -0.18 |
11.42 | 11.07 | 11.41 | 26,200 |
| 17 Feb 22 |
11.32000 -0.19 |
11.51 | 11.22 | 11.51 | 38,500 |
| 16 Feb 22 |
11.51000 -0.19 |
11.81 | 11.36 | 11.69 | 34,300 |
| 15 Feb 22 |
11.70000 +0.13 |
11.83 | 11.35 | 11.81 | 76,500 |
| 14 Feb 22 |
11.57000 -0.44 |
12.23 | 11.47 | 12.23 | 67,900 |
| 11 Feb 22 |
12.01000 -0.03 |
12.99 | 11.86 | 12.67 | 151,300 |
| 10 Feb 22 |
12.04000 -0.05 |
12.33 | 11.82 | 12.20 | 134,800 |
| 09 Feb 22 |
12.09000 +0.47 |
12.13 | 11.52 | 11.65 | 35,600 |
| 08 Feb 22 |
11.62000 +0.52 |
11.67 | 11.16 | 11.18 | 64,300 |
| 07 Feb 22 |
11.10000 -0.24 |
11.62 | 10.98 | 11.37 | 54,900 |
| 04 Feb 22 |
11.34000 -0.07 |
11.54 | 11.10 | 11.37 | 348,300 |
| 03 Feb 22 |
11.41000 -0.04 |
11.59 | 11.16 | 11.35 | 129,700 |
| 02 Feb 22 |
11.45000 -0.43 |
12.00 | 11.37 | 11.95 | 67,500 |
| 01 Feb 22 |
11.88000 +0.55 |
11.88 | 11.40 | 11.50 | 117,100 |
| 31 Jan 22 |
11.33000 +0.32 |
11.50 | 10.97 | 11.10 | 112,100 |
| 28 Jan 22 |
11.01000 +0.34 |
11.07 | 10.41 | 10.75 | 44,600 |
| 27 Jan 22 |
10.67000 -0.08 |
11.33 | 10.65 | 10.98 | 48,400 |
| 26 Jan 22 |
10.75000 +0.37 |
11.30 | 10.69 | 10.69 | 113,700 |
| 25 Jan 22 |
10.38000 -0.34 |
10.62 | 10.13 | 10.60 | 81,600 |
| 24 Jan 22 |
10.72000 +0.05 |
10.83 | 10.20 | 10.50 | 129,900 |
| 21 Jan 22 |
10.67000 -0.98 |
11.83 | 10.67 | 11.83 | 155,800 |
| 20 Jan 22 |
11.65000 -0.84 |
12.93 | 11.65 | 12.40 | 109,600 |
| 19 Jan 22 |
12.49000 +0.15 |
12.88 | 12.32 | 12.60 | 44,000 |
| 18 Jan 22 |
12.34000 -0.26 |
12.62 | 12.27 | 12.57 | 83,000 |
| 17 Jan 22 |
12.60000 +0.05 |
12.89 | 12.60 | 12.60 | 27,200 |
| 14 Jan 22 |
12.55000 +0.01 |
12.64 | 12.21 | 12.64 | 44,900 |
| 13 Jan 22 |
12.54000 -0.34 |
13.04 | 12.52 | 12.99 | 59,100 |
| 12 Jan 22 |
12.88000 +0.37 |
12.88 | 12.41 | 12.41 | 42,800 |
| 11 Jan 22 |
12.51000 -0.15 |
12.75 | 12.17 | 12.55 | 69,800 |
| 10 Jan 22 |
12.66000 -0.31 |
12.82 | 12.25 | 12.82 | 68,400 |
| 07 Jan 22 |
12.97000 -0.52 |
13.46 | 12.63 | 13.45 | 81,300 |
| 06 Jan 22 |
13.49000 -0.71 |
14.28 | 13.19 | 14.28 | 84,200 |
| 05 Jan 22 |
14.20000 +0.54 |
14.48 | 13.69 | 13.70 | 65,600 |
| 04 Jan 22 |
13.66000 +0.08 |
13.78 | 13.40 | 13.63 | 36,200 |
| 31 Dec 21 |
13.58000 +0.20 |
13.74 | 13.14 | 13.38 | 42,000 |
| 30 Dec 21 |
13.38000 +0.10 |
13.52 | 13.22 | 13.32 | 33,100 |
| 29 Dec 21 |
13.28000 +0.03 |
13.50 | 12.82 | 13.50 | 77,300 |
| 24 Dec 21 |
13.25000 +0.80 |
13.25 | 12.40 | 12.79 | 48,700 |
| 23 Dec 21 |
12.45000 +0.50 |
12.69 | 12.05 | 12.44 | 82,500 |
| 22 Dec 21 |
11.95000 +0.13 |
12.20 | 11.83 | 12.01 | 27,600 |
| 21 Dec 21 |
11.82000 -0.26 |
12.39 | 11.82 | 12.05 | 39,700 |
| 20 Dec 21 |
12.08000 -0.19 |
12.50 | 11.93 | 12.46 | 39,500 |
| 17 Dec 21 |
12.27000 +0.07 |
12.47 | 11.84 | 12.02 | 43,400 |
| 16 Dec 21 |
12.20000 +0.30 |
12.75 | 12.04 | 12.14 | 73,000 |
| 15 Dec 21 |
11.90000 +0.13 |
12.02 | 11.31 | 12.00 | 76,500 |
| 14 Dec 21 |
11.77000 -0.09 |
12.00 | 11.45 | 11.73 | 62,800 |
| 13 Dec 21 |
11.86000 -0.67 |
12.60 | 11.77 | 12.60 | 73,900 |
| 10 Dec 21 |
12.53000 -0.21 |
12.99 | 12.25 | 12.99 | 57,400 |
| 09 Dec 21 |
12.74000 -0.29 |
13.12 | 12.60 | 13.12 | 57,500 |
| 08 Dec 21 |
13.03000 -0.05 |
13.35 | 13.03 | 13.31 | 46,300 |
| 07 Dec 21 |
13.08000 +0.61 |
13.41 | 12.81 | 13.19 | 54,800 |
| 06 Dec 21 |
12.47000 -0.34 |
13.06 | 12.47 | 13.06 | 62,700 |
| 03 Dec 21 |
12.81000 -0.37 |
13.30 | 12.50 | 13.30 | 71,700 |
| 02 Dec 21 |
13.18000 -0.18 |
13.50 | 13.03 | 13.36 | 98,700 |
| 01 Dec 21 |
13.36000 -0.51 |
14.26 | 13.36 | 14.26 | 49,200 |
| 30 Nov 21 |
13.87000 -0.26 |
14.25 | 13.61 | 14.25 | 103,400 |
| 29 Nov 21 |
14.13000 +0.09 |
14.59 | 13.90 | 14.44 | 132,000 |
| 26 Nov 21 |
14.04000 -0.54 |
14.60 | 13.40 | 14.19 | 68,200 |
| 25 Nov 21 |
14.58000 +0.51 |
14.58 | 14.00 | 14.01 | 38,900 |
| 24 Nov 21 |
14.07000 +0.32 |
14.27 | 13.84 | 13.85 | 51,600 |
| 23 Nov 21 |
13.75000 -0.25 |
14.05 | 13.52 | 13.90 | 135,400 |
| 22 Nov 21 |
14.00000 +0.34 |
14.25 | 13.55 | 13.74 | 194,800 |
| 19 Nov 21 |
13.66000 +0.30 |
13.66 | 13.24 | 13.26 | 88,000 |
| 18 Nov 21 |
13.36000 -0.44 |
13.81 | 13.35 | 13.81 | 90,800 |
| 17 Nov 21 |
13.80000 -0.31 |
14.87 | 13.69 | 14.87 | 33,400 |
| 16 Nov 21 |
14.11000 -0.65 |
14.85 | 14.11 | 14.84 | 40,700 |
| 15 Nov 21 |
14.76000 -0.45 |
15.51 | 14.72 | 15.30 | 57,400 |
| 12 Nov 21 |
15.21000 -1.17 |
17.27 | 15.21 | 17.00 | 98,100 |
| 11 Nov 21 |
16.38000 +2.08 |
16.38 | 14.85 | 14.95 | 90,800 |
| 10 Nov 21 |
14.30000 -0.30 |
15.00 | 14.30 | 14.85 | 29,100 |
| 09 Nov 21 |
14.60000 +0.06 |
14.71 | 14.19 | 14.70 | 11,800 |
| 08 Nov 21 |
14.54000 +0.33 |
15.06 | 14.36 | 14.50 | 75,200 |
| 05 Nov 21 |
14.21000 -0.01 |
14.21 | 14.00 | 14.15 | 23,200 |
| 04 Nov 21 |
14.22000 +0.57 |
14.22 | 13.61 | 13.70 | 19,900 |
| 03 Nov 21 |
13.65000 +0.18 |
13.69 | 13.45 | 13.55 | 32,400 |
| 02 Nov 21 |
13.47000 -0.59 |
13.90 | 13.45 | 13.61 | 18,500 |
| 01 Nov 21 |
14.06000 +0.06 |
14.25 | 13.59 | 14.10 | 39,600 |
| 29 Oct 21 |
14.00000 +0.61 |
14.15 | 13.54 | 13.54 | 25,800 |
| 28 Oct 21 |
13.39000 -0.55 |
13.94 | 13.25 | 13.93 | 52,600 |
| 27 Oct 21 |
13.94000 -0.53 |
14.60 | 13.90 | 14.60 | 55,500 |
| 26 Oct 21 |
14.47000 -0.36 |
15.03 | 14.20 | 15.03 | 93,900 |
| 25 Oct 21 |
14.83000 +0.47 |
14.83 | 14.15 | 14.39 | 39,800 |
| 22 Oct 21 |
14.36000 +0.23 |
14.36 | 13.90 | 14.04 | 33,500 |
| 21 Oct 21 |
14.13000 -0.32 |
14.90 | 13.83 | 14.75 | 80,400 |
| 20 Oct 21 |
14.45000 +0.00 |
15.25 | 14.32 | 15.25 | 135,400 |