FUNDMANAGER.co.uk
FUNDMANAGER.co.uk
Lithium Americas
| Date | Closing Price £ | Daily High £ | Daily Low £ | Daily Open £ | Volume |
|---|---|---|---|---|---|
| 20 Oct 26 |
3.01000 -0.03 |
3.08 | 2.94 | 2.99 | 853,905 |
| 19 Oct 26 |
3.04000 -0.05 |
3.11 | 3.02 | 3.10 | 581,940 |
| 16 Oct 26 |
3.09000 -0.09 |
3.25 | 3.07 | 3.14 | 940,793 |
| 15 Oct 26 |
3.18000 +0.21 |
3.22 | 2.90 | 2.93 | 1,827,491 |
| 14 Oct 26 |
2.97000 -0.18 |
3.11 | 2.94 | 3.10 | 1,395,051 |
| 13 Oct 26 |
3.15000 -0.18 |
3.19 | 3.10 | 3.18 | 1,478,171 |
| 09 Oct 26 |
3.33000 -0.01 |
3.41 | 3.31 | 3.41 | 1,130,987 |
| 08 Oct 26 |
3.34000 -0.09 |
3.43 | 3.30 | 3.41 | 1,945,044 |
| 07 Oct 26 |
3.43000 -0.17 |
3.55 | 3.41 | 3.55 | 1,334,585 |
| 06 Oct 26 |
3.60000 -0.02 |
3.67 | 3.59 | 3.63 | 1,063,386 |
| 05 Oct 26 |
3.62000 +0.01 |
3.68 | 3.56 | 3.64 | 1,107,733 |
| 02 Oct 26 |
3.61000 -0.04 |
3.73 | 3.60 | 3.73 | 840,430 |
| 01 Oct 26 |
3.65000 -0.10 |
3.74 | 3.59 | 3.74 | 1,470,848 |
| 30 Sep 26 |
3.75000 +0.01 |
3.87 | 3.74 | 3.80 | 1,715,304 |
| 29 Sep 26 |
3.74000 -0.06 |
3.87 | 3.73 | 3.84 | 1,585,457 |
| 28 Sep 26 |
3.80000 -0.10 |
3.85 | 3.77 | 3.85 | 1,310,237 |
| 25 Sep 26 |
3.90000 -0.10 |
4.00 | 3.88 | 4.00 | 2,127,933 |
| 24 Sep 26 |
4.00000 -0.08 |
4.04 | 3.94 | 4.04 | 1,018,446 |
| 23 Sep 26 |
4.08000 -0.14 |
4.14 | 4.05 | 4.14 | 1,397,259 |
| 22 Sep 26 |
4.22000 +0.05 |
4.23 | 4.08 | 4.20 | 1,268,221 |
| 21 Sep 26 |
4.17000 +0.17 |
4.26 | 4.07 | 4.13 | 1,956,957 |
| 18 Sep 26 |
4.00000 -0.05 |
4.10 | 3.92 | 4.08 | 3,124,584 |
| 17 Sep 26 |
4.05000 +0.16 |
4.10 | 3.95 | 4.02 | 1,424,749 |
| 16 Sep 26 |
3.89000 -0.03 |
3.98 | 3.81 | 3.96 | 1,050,576 |
| 15 Sep 26 |
3.92000 -0.09 |
3.99 | 3.85 | 3.95 | 1,050,361 |
| 14 Sep 26 |
4.01000 -0.03 |
4.07 | 3.87 | 3.96 | 1,141,012 |
| 11 Sep 26 |
4.04000 -0.15 |
4.22 | 4.03 | 4.21 | 1,575,830 |
| 10 Sep 26 |
4.19000 -0.22 |
4.30 | 4.15 | 4.27 | 1,474,598 |
| 09 Sep 26 |
4.41000 +0.27 |
4.56 | 4.30 | 4.38 | 2,299,117 |
| 08 Sep 26 |
4.14000 +0.00 |
4.34 | 4.13 | 4.17 | 891,833 |
| 04 Sep 26 |
4.14000 +0.03 |
4.15 | 4.06 | 4.08 | 649,769 |
| 03 Sep 26 |
4.11000 -0.08 |
4.22 | 4.06 | 4.22 | 700,817 |
| 02 Sep 26 |
4.19000 +0.06 |
4.27 | 4.11 | 4.18 | 516,612 |
| 01 Sep 26 |
4.13000 -0.18 |
4.21 | 4.08 | 4.17 | 613,227 |
| 31 Aug 26 |
4.31000 +0.03 |
4.34 | 4.24 | 4.26 | 1,097,472 |
| 28 Aug 26 |
4.28000 -0.12 |
4.49 | 4.26 | 4.44 | 588,833 |
| 27 Aug 26 |
4.40000 -0.05 |
4.47 | 4.38 | 4.45 | 573,615 |
| 26 Aug 26 |
4.45000 -0.04 |
4.58 | 4.42 | 4.48 | 521,190 |
| 25 Aug 26 |
4.49000 +0.17 |
4.51 | 4.28 | 4.30 | 786,369 |
| 24 Aug 26 |
4.32000 -0.01 |
4.37 | 4.21 | 4.36 | 714,033 |
| 21 Aug 26 |
4.33000 +0.24 |
4.43 | 4.19 | 4.19 | 976,626 |
| 20 Aug 26 |
4.09000 -0.07 |
4.18 | 4.00 | 4.10 | 1,499,133 |
| 19 Aug 26 |
4.16000 +0.03 |
4.20 | 4.05 | 4.17 | 572,796 |
| 18 Aug 26 |
4.13000 -0.21 |
4.31 | 4.12 | 4.27 | 966,111 |
| 17 Aug 26 |
4.34000 -0.36 |
4.56 | 4.33 | 4.49 | 1,165,759 |
| 14 Aug 26 |
4.70000 -0.05 |
4.95 | 4.66 | 4.79 | 1,160,653 |
| 13 Aug 26 |
4.75000 +0.21 |
4.86 | 4.64 | 4.65 | 1,214,137 |
| 12 Aug 26 |
4.54000 +0.02 |
4.64 | 4.50 | 4.64 | 808,951 |
| 11 Aug 26 |
4.52000 -0.02 |
4.57 | 4.45 | 4.57 | 697,238 |
| 10 Aug 26 |
4.54000 +0.05 |
4.66 | 4.48 | 4.52 | 784,643 |
| 07 Aug 26 |
4.49000 +0.26 |
4.55 | 4.32 | 4.37 | 795,160 |
| 06 Aug 26 |
4.23000 -0.11 |
4.30 | 4.12 | 4.30 | 842,921 |
| 05 Aug 26 |
4.34000 +0.01 |
4.38 | 4.26 | 4.37 | 567,613 |
| 04 Aug 26 |
4.33000 +0.32 |
4.40 | 4.26 | 4.28 | 1,191,756 |
| 31 Jul 26 |
4.01000 -0.05 |
4.11 | 3.96 | 4.10 | 1,560,968 |
| 30 Jul 26 |
4.06000 +0.24 |
4.08 | 3.91 | 3.92 | 995,851 |
| 29 Jul 26 |
3.82000 -0.08 |
3.93 | 3.77 | 3.93 | 763,743 |
| 28 Jul 26 |
3.90000 -0.21 |
4.06 | 3.87 | 4.06 | 1,087,335 |
| 27 Jul 26 |
4.11000 +0.12 |
4.13 | 3.95 | 4.05 | 750,233 |
| 24 Jul 26 |
3.99000 -0.09 |
4.12 | 3.98 | 4.11 | 724,672 |
| 23 Jul 26 |
4.08000 -0.14 |
4.21 | 4.07 | 4.15 | 597,934 |
| 22 Jul 26 |
4.22000 -0.09 |
4.40 | 4.22 | 4.31 | 827,912 |
| 21 Jul 26 |
4.31000 +0.21 |
4.31 | 4.11 | 4.17 | 709,991 |
| 20 Jul 26 |
4.10000 -0.05 |
4.15 | 4.01 | 4.15 | 698,702 |
| 17 Jul 26 |
4.15000 +0.02 |
4.25 | 4.01 | 4.10 | 876,036 |
| 16 Jul 26 |
4.13000 -0.23 |
4.29 | 4.08 | 4.29 | 1,017,903 |
| 15 Jul 26 |
4.36000 -0.07 |
4.53 | 4.27 | 4.48 | 875,727 |
| 14 Jul 26 |
4.43000 -0.04 |
4.60 | 4.39 | 4.50 | 1,105,534 |
| 13 Jul 26 |
4.47000 -0.23 |
4.68 | 4.42 | 4.67 | 1,304,717 |
| 10 Jul 26 |
4.70000 -0.36 |
5.09 | 4.69 | 5.09 | 1,722,748 |
| 09 Jul 26 |
5.06000 -0.02 |
5.12 | 5.02 | 5.10 | 814,906 |
| 08 Jul 26 |
5.08000 -0.07 |
5.18 | 4.97 | 5.06 | 965,701 |
| 07 Jul 26 |
5.15000 -0.26 |
5.38 | 5.05 | 5.37 | 1,261,276 |
| 06 Jul 26 |
5.41000 -0.01 |
5.49 | 5.36 | 5.44 | 707,307 |
| 03 Jul 26 |
5.42000 +0.08 |
5.47 | 5.38 | 5.40 | 357,931 |
| 02 Jul 26 |
5.34000 -0.12 |
5.71 | 5.26 | 5.55 | 1,170,115 |
| 30 Jun 26 |
5.46000 +0.10 |
5.54 | 5.40 | 5.48 | 816,276 |
| 29 Jun 26 |
5.36000 -0.03 |
5.44 | 5.22 | 5.43 | 754,575 |
| 26 Jun 26 |
5.39000 -0.08 |
5.48 | 5.35 | 5.38 | 1,242,890 |
| 25 Jun 26 |
5.47000 -0.14 |
5.68 | 5.39 | 5.66 | 944,331 |
| 24 Jun 26 |
5.61000 -0.27 |
5.78 | 5.55 | 5.78 | 1,560,554 |
| 23 Jun 26 |
5.88000 -0.23 |
6.16 | 5.83 | 5.93 | 1,734,872 |
| 22 Jun 26 |
6.11000 -0.03 |
6.22 | 6.04 | 6.11 | 1,453,864 |
| 19 Jun 26 |
6.14000 -0.05 |
6.18 | 6.11 | 6.15 | 1,559,315 |
| 18 Jun 26 |
6.19000 -0.04 |
6.30 | 6.07 | 6.26 | 1,169,674 |
| 17 Jun 26 |
6.23000 -0.03 |
6.59 | 6.22 | 6.24 | 1,480,686 |
| 16 Jun 26 |
6.26000 -0.17 |
6.49 | 6.22 | 6.41 | 1,058,382 |
| 15 Jun 26 |
6.43000 +0.08 |
6.66 | 6.42 | 6.64 | 1,416,273 |
| 12 Jun 26 |
6.35000 +0.20 |
6.39 | 6.13 | 6.20 | 1,344,093 |
| 11 Jun 26 |
6.15000 +0.37 |
6.17 | 5.79 | 5.84 | 1,344,930 |
| 10 Jun 26 |
5.78000 -0.28 |
6.00 | 5.75 | 5.94 | 1,232,306 |
| 09 Jun 26 |
6.06000 -0.30 |
6.44 | 5.84 | 6.43 | 2,531,800 |
| 08 Jun 26 |
6.36000 +0.04 |
6.55 | 6.32 | 6.48 | 1,217,376 |
| 05 Jun 26 |
6.32000 -0.76 |
6.94 | 6.27 | 6.94 | 2,499,532 |
| 04 Jun 26 |
7.08000 -0.17 |
7.18 | 6.95 | 7.13 | 1,143,366 |
| 03 Jun 26 |
7.25000 -0.69 |
7.70 | 7.19 | 7.70 | 1,722,624 |
| 02 Jun 26 |
7.94000 +0.32 |
8.80 | 7.87 | 8.18 | 3,946,059 |
| 01 Jun 26 |
7.62000 +0.42 |
7.64 | 7.00 | 7.12 | 1,471,365 |
| 29 May 26 |
7.20000 +0.07 |
7.21 | 6.88 | 7.08 | 5,030,548 |
| 28 May 26 |
7.13000 +0.15 |
7.26 | 6.88 | 6.90 | 1,326,910 |
| 27 May 26 |
6.98000 +0.08 |
7.09 | 6.68 | 6.80 | 1,141,558 |
| 26 May 26 |
6.90000 -0.06 |
6.99 | 6.67 | 6.85 | 1,093,844 |
| 25 May 26 |
6.96000 +0.19 |
7.04 | 6.90 | 6.91 | 406,339 |
| 22 May 26 |
6.77000 -0.10 |
7.18 | 6.75 | 6.98 | 1,721,914 |
| 21 May 26 |
6.87000 +0.36 |
6.94 | 6.49 | 6.49 | 2,082,580 |
| 20 May 26 |
6.51000 +0.14 |
6.60 | 6.34 | 6.60 | 1,334,584 |
| 19 May 26 |
6.37000 -0.54 |
6.62 | 6.27 | 6.59 | 1,687,856 |
| 15 May 26 |
6.91000 -0.13 |
7.15 | 6.75 | 6.93 | 7,239,020 |
| 14 May 26 |
7.04000 -0.44 |
7.39 | 6.90 | 7.39 | 1,874,816 |
| 13 May 26 |
7.48000 -0.17 |
7.72 | 7.30 | 7.60 | 1,255,920 |
| 12 May 26 |
7.65000 -0.24 |
7.89 | 7.30 | 7.85 | 1,534,871 |
| 11 May 26 |
7.89000 +0.26 |
8.06 | 7.39 | 7.63 | 1,369,692 |
| 08 May 26 |
7.63000 -0.08 |
7.81 | 7.44 | 7.77 | 1,358,932 |
| 07 May 26 |
7.71000 -0.47 |
8.24 | 7.68 | 8.21 | 1,666,406 |
| 06 May 26 |
8.18000 +0.68 |
8.27 | 7.68 | 7.74 | 2,373,788 |
| 05 May 26 |
7.50000 -0.03 |
7.69 | 7.35 | 7.63 | 1,368,921 |
| 04 May 26 |
7.53000 -0.21 |
7.97 | 7.34 | 7.81 | 2,039,928 |
| 01 May 26 |
7.74000 -0.06 |
7.83 | 7.45 | 7.69 | 1,820,564 |
| 30 Apr 26 |
7.80000 +1.03 |
7.84 | 6.95 | 6.97 | 3,509,367 |
| 29 Apr 26 |
6.77000 +0.05 |
6.82 | 6.43 | 6.78 | 1,338,643 |
| 28 Apr 26 |
6.72000 -0.43 |
6.88 | 6.47 | 6.85 | 2,118,213 |
| 27 Apr 26 |
7.15000 +0.80 |
7.22 | 6.28 | 6.34 | 3,085,839 |
| 24 Apr 26 |
6.35000 -0.11 |
6.61 | 6.32 | 6.58 | 1,045,862 |
| 23 Apr 26 |
6.46000 -0.36 |
6.77 | 6.24 | 6.72 | 1,589,373 |
| 22 Apr 26 |
6.82000 +0.34 |
6.84 | 6.65 | 6.66 | 1,494,362 |
| 21 Apr 26 |
6.48000 -0.31 |
6.84 | 6.47 | 6.76 | 1,546,995 |
| 20 Apr 26 |
6.79000 +0.16 |
7.05 | 6.56 | 6.57 | 1,165,569 |
| 17 Apr 26 |
6.63000 -0.05 |
6.87 | 6.62 | 6.87 | 1,291,085 |
| 16 Apr 26 |
6.68000 +0.39 |
6.69 | 6.23 | 6.37 | 1,532,450 |
| 15 Apr 26 |
6.29000 +0.18 |
6.32 | 6.11 | 6.11 | 952,385 |
| 14 Apr 26 |
6.11000 +0.07 |
6.18 | 6.05 | 6.14 | 912,408 |
| 13 Apr 26 |
6.04000 +0.41 |
6.13 | 5.54 | 5.59 | 1,816,425 |
| 10 Apr 26 |
5.63000 -0.02 |
5.88 | 5.60 | 5.71 | 867,472 |
| 09 Apr 26 |
5.65000 -0.13 |
5.81 | 5.63 | 5.69 | 737,240 |
| 08 Apr 26 |
5.78000 +0.24 |
5.91 | 5.65 | 5.82 | 1,239,705 |
| 07 Apr 26 |
5.54000 -0.09 |
5.62 | 5.42 | 5.55 | 845,549 |
| 06 Apr 26 |
5.63000 +0.01 |
5.69 | 5.56 | 5.64 | 662,343 |
| 02 Apr 26 |
5.62000 +0.10 |
5.73 | 5.30 | 5.31 | 863,487 |
| 01 Apr 26 |
5.52000 -0.01 |
5.69 | 5.47 | 5.66 | 1,082,883 |
| 31 Mar 26 |
5.53000 +0.23 |
5.60 | 5.35 | 5.40 | 1,041,008 |
| 30 Mar 26 |
5.30000 -0.14 |
5.73 | 5.23 | 5.58 | 1,017,284 |
| 27 Mar 26 |
5.44000 +0.06 |
5.53 | 5.34 | 5.36 | 893,841 |
| 26 Mar 26 |
5.38000 -0.23 |
5.57 | 5.35 | 5.47 | 782,385 |
| 25 Mar 26 |
5.61000 +0.07 |
5.79 | 5.56 | 5.77 | 1,142,367 |
| 24 Mar 26 |
5.54000 +0.14 |
5.59 | 5.27 | 5.27 | 818,131 |
| 23 Mar 26 |
5.40000 +0.29 |
5.47 | 5.11 | 5.22 | 1,499,945 |
| 20 Mar 26 |
5.11000 -0.42 |
5.50 | 5.03 | 5.45 | 1,747,592 |
| 19 Mar 26 |
5.53000 -0.34 |
5.62 | 5.18 | 5.60 | 2,320,607 |
| 18 Mar 26 |
5.87000 -0.27 |
6.07 | 5.86 | 6.04 | 1,593,461 |
| 17 Mar 26 |
6.14000 +0.11 |
6.23 | 6.03 | 6.06 | 1,039,738 |
| 16 Mar 26 |
6.03000 -0.01 |
6.20 | 5.87 | 6.11 | 1,160,941 |
| 13 Mar 26 |
6.04000 -0.17 |
6.35 | 5.96 | 6.25 | 1,293,436 |
| 12 Mar 26 |
6.21000 -0.13 |
6.30 | 6.04 | 6.27 | 1,166,719 |
| 11 Mar 26 |
6.34000 -0.02 |
6.41 | 6.19 | 6.28 | 893,800 |
| 10 Mar 26 |
6.36000 +0.06 |
6.52 | 6.26 | 6.38 | 1,150,770 |
| 09 Mar 26 |
6.30000 +0.11 |
6.32 | 5.84 | 6.04 | 1,605,825 |
| 06 Mar 26 |
6.19000 -0.09 |
6.35 | 6.09 | 6.15 | 1,270,228 |
| 05 Mar 26 |
6.28000 -0.28 |
6.47 | 6.13 | 6.43 | 1,598,776 |
| 04 Mar 26 |
6.56000 +0.06 |
6.66 | 6.41 | 6.62 | 1,237,698 |
| 03 Mar 26 |
6.50000 -0.49 |
6.69 | 6.29 | 6.68 | 1,620,144 |
| 02 Mar 26 |
6.99000 +0.09 |
7.00 | 6.58 | 6.63 | 1,119,188 |
| 27 Feb 26 |
6.90000 -0.16 |
6.96 | 6.62 | 6.96 | 1,843,757 |
| 26 Feb 26 |
7.06000 +0.09 |
7.09 | 6.76 | 6.92 | 1,307,739 |
| 25 Feb 26 |
6.97000 +0.09 |
7.35 | 6.97 | 7.25 | 1,919,755 |
| 24 Feb 26 |
6.88000 +0.62 |
6.90 | 6.25 | 6.32 | 2,319,868 |
| 23 Feb 26 |
6.26000 +0.05 |
6.28 | 6.05 | 6.16 | 1,299,458 |
| 20 Feb 26 |
6.21000 -0.12 |
6.41 | 6.09 | 6.30 | 1,138,698 |
| 19 Feb 26 |
6.33000 +0.10 |
6.38 | 6.01 | 6.17 | 1,575,495 |
| 18 Feb 26 |
6.23000 +0.03 |
6.31 | 6.15 | 6.30 | 1,148,122 |
| 17 Feb 26 |
6.20000 -0.12 |
6.28 | 5.97 | 6.17 | 1,037,513 |
| 13 Feb 26 |
6.32000 +0.14 |
6.41 | 6.06 | 6.18 | 1,167,519 |
| 12 Feb 26 |
6.18000 -0.27 |
6.44 | 6.07 | 6.44 | 1,165,065 |
| 11 Feb 26 |
6.45000 +0.02 |
6.70 | 6.27 | 6.58 | 1,185,394 |
| 10 Feb 26 |
6.43000 -0.14 |
6.62 | 6.39 | 6.54 | 1,088,377 |
| 09 Feb 26 |
6.57000 +0.20 |
6.57 | 6.23 | 6.29 | 1,369,910 |
| 06 Feb 26 |
6.37000 +0.32 |
6.41 | 6.16 | 6.18 | 1,233,897 |
| 05 Feb 26 |
6.05000 -0.56 |
6.44 | 6.02 | 6.37 | 1,760,917 |
| 04 Feb 26 |
6.61000 -0.42 |
7.14 | 6.38 | 7.13 | 2,146,591 |
| 03 Feb 26 |
7.03000 +0.55 |
7.04 | 6.59 | 6.76 | 2,235,121 |
| 02 Feb 26 |
6.48000 -0.14 |
6.98 | 6.46 | 6.63 | 1,901,992 |
| 30 Jan 26 |
6.62000 -0.69 |
7.14 | 6.60 | 7.04 | 2,813,506 |
| 29 Jan 26 |
7.31000 -0.82 |
7.98 | 7.16 | 7.91 | 2,467,972 |
| 28 Jan 26 |
8.13000 -0.40 |
8.68 | 7.96 | 8.61 | 2,374,667 |
| 27 Jan 26 |
8.53000 +0.33 |
8.55 | 7.92 | 8.05 | 1,702,071 |
| 26 Jan 26 |
8.20000 -0.60 |
9.47 | 8.10 | 9.28 | 2,292,776 |
| 23 Jan 26 |
8.80000 +0.38 |
9.17 | 8.45 | 8.88 | 2,291,936 |
| 22 Jan 26 |
8.42000 +0.58 |
8.57 | 7.93 | 7.99 | 2,507,734 |
| 21 Jan 26 |
7.84000 -0.15 |
8.38 | 7.54 | 8.20 | 1,889,049 |
| 20 Jan 26 |
7.99000 -0.11 |
8.39 | 7.81 | 8.17 | 1,504,479 |
| 19 Jan 26 |
8.10000 -0.20 |
8.18 | 8.02 | 8.06 | 692,932 |
| 16 Jan 26 |
8.30000 +0.15 |
8.33 | 7.56 | 8.03 | 2,114,910 |
| 15 Jan 26 |
8.15000 -0.27 |
8.34 | 8.02 | 8.31 | 1,751,916 |
| 14 Jan 26 |
8.42000 +0.32 |
8.55 | 7.81 | 8.06 | 1,804,243 |
| 13 Jan 26 |
8.10000 +0.11 |
8.31 | 7.84 | 8.31 | 1,525,203 |
| 12 Jan 26 |
7.99000 +0.50 |
8.29 | 7.63 | 7.81 | 2,052,366 |
| 09 Jan 26 |
7.49000 -0.16 |
7.83 | 7.38 | 7.77 | 1,618,380 |
| 08 Jan 26 |
7.65000 -0.12 |
7.81 | 7.47 | 7.67 | 1,035,926 |
| 07 Jan 26 |
7.77000 +0.22 |
7.85 | 7.48 | 7.58 | 1,264,560 |
| 06 Jan 26 |
7.55000 +0.36 |
7.64 | 7.23 | 7.26 | 1,875,019 |
| 05 Jan 26 |
7.19000 +0.64 |
7.26 | 6.61 | 6.71 | 2,133,893 |
| 02 Jan 26 |
6.55000 +0.58 |
6.56 | 6.06 | 6.09 | 1,624,053 |
| 31 Dec 25 |
5.97000 -0.07 |
6.08 | 5.93 | 6.02 | 1,239,061 |
| 30 Dec 25 |
6.04000 -0.16 |
6.26 | 6.02 | 6.22 | 1,022,358 |
| 29 Dec 25 |
6.20000 -0.41 |
6.34 | 6.14 | 6.31 | 1,038,900 |
| 24 Dec 25 |
6.61000 +0.08 |
6.63 | 6.41 | 6.57 | 526,235 |
| 23 Dec 25 |
6.53000 -0.21 |
6.86 | 6.51 | 6.74 | 913,868 |
| 22 Dec 25 |
6.74000 +0.20 |
7.00 | 6.64 | 6.70 | 1,308,947 |
| 19 Dec 25 |
6.54000 +0.30 |
6.68 | 6.31 | 6.31 | 6,883,677 |
| 18 Dec 25 |
6.24000 -0.11 |
6.53 | 6.15 | 6.39 | 1,393,697 |
| 17 Dec 25 |
6.35000 -0.25 |
7.09 | 6.32 | 6.71 | 1,668,651 |
| 16 Dec 25 |
6.60000 -0.06 |
6.92 | 6.54 | 6.54 | 938,630 |
| 15 Dec 25 |
6.66000 -0.38 |
7.13 | 6.61 | 7.06 | 1,434,653 |
| 12 Dec 25 |
7.04000 -0.30 |
7.43 | 6.87 | 7.40 | 1,442,672 |
| 11 Dec 25 |
7.34000 +0.23 |
7.36 | 6.90 | 7.01 | 1,059,216 |
| 10 Dec 25 |
7.11000 -0.20 |
7.36 | 6.95 | 7.30 | 1,379,147 |
| 09 Dec 25 |
7.31000 -0.07 |
7.49 | 7.06 | 7.34 | 1,215,059 |
| 08 Dec 25 |
7.38000 +0.02 |
7.68 | 7.19 | 7.43 | 1,296,331 |
| 05 Dec 25 |
7.36000 -0.24 |
7.78 | 7.33 | 7.64 | 1,094,423 |
| 04 Dec 25 |
7.60000 +0.27 |
7.65 | 7.16 | 7.33 | 1,068,450 |
| 03 Dec 25 |
7.33000 -0.22 |
7.51 | 7.16 | 7.51 | 875,475 |
| 02 Dec 25 |
7.55000 +0.06 |
7.60 | 7.34 | 7.58 | 778,324 |
| 01 Dec 25 |
7.49000 -0.40 |
7.71 | 7.28 | 7.69 | 1,192,160 |
| 28 Nov 25 |
7.89000 +0.45 |
7.89 | 7.38 | 7.46 | 1,345,319 |
| 27 Nov 25 |
7.44000 +0.06 |
7.45 | 7.25 | 7.25 | 187,815 |
| 26 Nov 25 |
7.38000 +0.27 |
7.48 | 7.25 | 7.25 | 1,216,065 |
| 25 Nov 25 |
7.11000 +0.22 |
7.19 | 6.75 | 7.01 | 903,554 |
| 24 Nov 25 |
6.89000 +0.23 |
6.90 | 6.60 | 6.68 | 2,433,882 |
| 21 Nov 25 |
6.66000 -0.09 |
6.76 | 6.36 | 6.71 | 4,152,709 |
| 20 Nov 25 |
6.75000 -0.46 |
7.57 | 6.69 | 7.49 | 2,248,906 |
| 19 Nov 25 |
7.21000 +0.24 |
7.60 | 7.07 | 7.24 | 2,418,978 |
| 18 Nov 25 |
6.97000 +0.27 |
7.07 | 6.37 | 6.42 | 1,458,779 |
| 17 Nov 25 |
6.70000 +0.44 |
7.10 | 6.48 | 6.48 | 2,817,343 |
| 14 Nov 25 |
6.26000 -0.18 |
6.45 | 6.17 | 6.18 | 1,283,228 |
| 13 Nov 25 |
6.44000 -0.36 |
7.25 | 6.39 | 6.79 | 1,475,148 |
| 12 Nov 25 |
6.80000 -0.11 |
7.14 | 6.67 | 7.00 | 913,081 |
| 11 Nov 25 |
6.91000 -0.25 |
7.09 | 6.85 | 7.02 | 987,393 |
| 10 Nov 25 |
7.16000 +0.32 |
7.17 | 6.82 | 7.05 | 1,470,243 |
| 07 Nov 25 |
6.84000 +0.42 |
6.92 | 6.23 | 6.24 | 1,956,548 |
| 06 Nov 25 |
6.42000 -0.10 |
7.00 | 6.41 | 7.00 | 1,627,494 |
| 05 Nov 25 |
6.52000 +0.02 |
6.67 | 6.32 | 6.49 | 1,140,567 |
| 04 Nov 25 |
6.50000 -0.67 |
6.99 | 6.47 | 6.93 | 1,555,574 |
| 03 Nov 25 |
7.17000 -0.56 |
7.64 | 7.13 | 7.62 | 1,156,373 |
| 31 Oct 25 |
7.73000 -0.13 |
7.86 | 7.56 | 7.86 | 1,447,714 |
| 30 Oct 25 |
7.86000 -0.14 |
8.42 | 7.73 | 8.23 | 1,396,625 |
| 29 Oct 25 |
8.00000 -0.09 |
8.23 | 7.93 | 8.12 | 1,099,507 |
| 28 Oct 25 |
8.09000 -0.33 |
8.47 | 7.99 | 8.27 | 1,554,937 |
| 27 Oct 25 |
8.42000 -0.98 |
9.14 | 8.30 | 9.14 | 1,593,643 |
| 24 Oct 25 |
9.40000 +0.35 |
9.80 | 9.22 | 9.28 | 2,020,036 |
| 23 Oct 25 |
9.05000 -0.29 |
9.55 | 9.05 | 9.51 | 754,748 |
| 22 Oct 25 |
9.34000 -0.36 |
9.56 | 8.91 | 9.28 | 1,349,633 |
| 21 Oct 25 |
9.70000 -0.10 |
10.16 | 9.34 | 9.81 | 1,127,504 |
| 20 Oct 25 |
9.80000 +0.27 |
9.97 | 9.56 | 9.95 | 1,239,931 |
| 17 Oct 25 |
9.53000 -0.86 |
10.13 | 9.33 | 9.99 | 2,682,535 |
| 16 Oct 25 |
10.39000 -2.87 |
12.69 | 10.28 | 12.59 | 4,766,525 |
| 15 Oct 25 |
13.26000 -0.85 |
14.75 | 12.80 | 14.49 | 5,044,526 |
| 14 Oct 25 |
14.11000 +3.59 |
14.20 | 10.78 | 11.41 | 5,777,178 |
| 10 Oct 25 |
10.52000 -0.81 |
11.99 | 10.49 | 11.34 | 3,154,909 |
| 09 Oct 25 |
11.33000 +0.34 |
11.79 | 11.04 | 11.35 | 3,096,976 |
| 08 Oct 25 |
10.99000 -0.56 |
12.43 | 10.92 | 11.59 | 3,166,970 |
| 07 Oct 25 |
11.55000 -0.23 |
13.10 | 11.13 | 11.87 | 4,162,047 |
| 06 Oct 25 |
11.78000 -0.86 |
13.20 | 11.78 | 13.20 | 5,164,352 |
| 03 Oct 25 |
12.64000 +3.08 |
13.00 | 9.69 | 9.71 | 7,329,801 |
| 02 Oct 25 |
9.56000 -0.25 |
10.01 | 9.24 | 9.31 | 3,243,982 |
| 01 Oct 25 |
9.81000 +1.86 |
10.50 | 9.18 | 10.50 | 7,159,436 |
| 30 Sep 25 |
7.95000 -0.04 |
8.07 | 7.30 | 7.87 | 2,675,268 |
| 29 Sep 25 |
7.99000 -0.85 |
8.87 | 7.68 | 8.47 | 3,671,503 |
| 26 Sep 25 |
8.84000 -1.44 |
10.41 | 8.73 | 9.96 | 5,450,655 |
| 25 Sep 25 |
10.28000 +1.93 |
10.48 | 8.86 | 9.44 | 10,398,960 |
| 24 Sep 25 |
8.35000 +4.13 |
8.75 | 6.93 | 7.05 | 12,966,430 |
| 23 Sep 25 |
4.22000 -0.34 |
4.46 | 4.08 | 4.35 | 1,488,328 |
| 22 Sep 25 |
4.56000 +0.03 |
4.57 | 4.37 | 4.46 | 388,781 |
| 19 Sep 25 |
4.53000 +0.09 |
4.55 | 4.46 | 4.46 | 796,740 |
| 18 Sep 25 |
4.44000 -0.07 |
4.52 | 4.33 | 4.52 | 405,208 |
| 17 Sep 25 |
4.51000 +0.08 |
4.55 | 4.34 | 4.42 | 798,591 |
| 16 Sep 25 |
4.43000 +0.03 |
4.50 | 4.34 | 4.35 | 642,702 |
| 15 Sep 25 |
4.40000 +0.44 |
4.40 | 3.99 | 4.01 | 1,417,875 |
| 12 Sep 25 |
3.96000 +0.02 |
3.96 | 3.87 | 3.93 | 687,153 |
| 11 Sep 25 |
3.94000 +0.04 |
3.96 | 3.83 | 3.90 | 655,386 |
| 10 Sep 25 |
3.90000 -0.05 |
3.98 | 3.87 | 3.95 | 611,954 |
| 09 Sep 25 |
3.95000 -0.14 |
4.01 | 3.90 | 3.98 | 1,584,901 |
| 08 Sep 25 |
4.09000 +0.08 |
4.18 | 3.93 | 3.99 | 1,057,826 |
| 05 Sep 25 |
4.01000 +0.13 |
4.05 | 3.88 | 3.93 | 1,324,400 |
| 04 Sep 25 |
3.88000 -0.05 |
3.91 | 3.80 | 3.91 | 799,913 |
| 03 Sep 25 |
3.93000 +0.02 |
4.04 | 3.88 | 3.93 | 499,301 |
| 02 Sep 25 |
3.91000 -0.20 |
4.00 | 3.83 | 4.00 | 671,271 |
| 29 Aug 25 |
4.11000 +0.04 |
4.18 | 4.03 | 4.11 | 578,834 |
| 28 Aug 25 |
4.07000 -0.06 |
4.15 | 4.04 | 4.10 | 491,254 |
| 27 Aug 25 |
4.13000 +0.14 |
4.16 | 3.93 | 3.97 | 790,247 |
| 26 Aug 25 |
3.99000 +0.07 |
4.03 | 3.89 | 3.92 | 1,177,719 |
| 25 Aug 25 |
3.92000 +0.07 |
4.03 | 3.78 | 3.81 | 676,628 |
| 22 Aug 25 |
3.85000 +0.05 |
3.91 | 3.80 | 3.84 | 347,731 |
| 21 Aug 25 |
3.80000 +0.01 |
3.84 | 3.75 | 3.75 | 423,059 |
| 20 Aug 25 |
3.79000 -0.11 |
3.86 | 3.70 | 3.84 | 686,948 |
| 19 Aug 25 |
3.90000 -0.14 |
4.04 | 3.85 | 4.04 | 494,543 |
| 18 Aug 25 |
4.04000 +0.04 |
4.10 | 3.93 | 3.98 | 672,649 |
| 15 Aug 25 |
4.00000 +0.03 |
4.11 | 3.95 | 3.99 | 844,090 |
| 14 Aug 25 |
3.97000 -0.11 |
4.07 | 3.79 | 3.92 | 1,111,467 |
| 13 Aug 25 |
4.08000 +0.16 |
4.11 | 3.90 | 4.00 | 904,837 |
| 12 Aug 25 |
3.92000 -0.28 |
4.20 | 3.86 | 4.20 | 1,227,961 |
| 11 Aug 25 |
4.20000 +0.36 |
4.39 | 4.13 | 4.25 | 2,148,314 |
| 08 Aug 25 |
3.84000 +0.09 |
3.88 | 3.76 | 3.79 | 749,135 |
| 07 Aug 25 |
3.75000 +0.23 |
3.85 | 3.60 | 3.60 | 1,570,934 |
| 06 Aug 25 |
3.52000 -0.10 |
3.64 | 3.47 | 3.61 | 758,109 |
| 05 Aug 25 |
3.62000 +0.10 |
3.68 | 3.51 | 3.68 | 509,890 |
| 01 Aug 25 |
3.52000 -0.05 |
3.54 | 3.41 | 3.50 | 813,759 |
| 31 Jul 25 |
3.57000 +0.04 |
3.58 | 3.46 | 3.54 | 2,347,524 |
| 30 Jul 25 |
3.53000 -0.11 |
3.68 | 3.51 | 3.66 | 1,127,059 |
| 29 Jul 25 |
3.64000 -0.26 |
3.89 | 3.63 | 3.89 | 1,074,286 |
| 28 Jul 25 |
3.90000 -0.30 |
4.16 | 3.85 | 4.16 | 1,067,570 |
| 25 Jul 25 |
4.20000 -0.18 |
4.39 | 4.14 | 4.39 | 946,949 |
| 24 Jul 25 |
4.38000 -0.06 |
4.68 | 4.35 | 4.55 | 1,162,511 |
| 23 Jul 25 |
4.44000 -0.13 |
4.54 | 4.34 | 4.53 | 897,564 |
| 22 Jul 25 |
4.57000 +0.29 |
4.61 | 4.31 | 4.32 | 1,260,718 |
| 21 Jul 25 |
4.28000 -0.20 |
4.61 | 4.27 | 4.56 | 1,143,953 |
| 18 Jul 25 |
4.48000 -0.08 |
4.70 | 4.34 | 4.64 | 1,502,040 |
| 17 Jul 25 |
4.56000 +0.39 |
4.75 | 4.22 | 4.40 | 2,358,111 |
| 16 Jul 25 |
4.17000 +0.25 |
4.37 | 3.96 | 3.96 | 1,915,748 |
| 15 Jul 25 |
3.92000 +0.00 |
4.00 | 3.87 | 3.90 | 399,885 |
| 14 Jul 25 |
3.92000 +0.02 |
4.07 | 3.89 | 3.91 | 913,779 |
| 11 Jul 25 |
3.90000 +0.02 |
3.96 | 3.82 | 3.88 | 799,196 |
| 10 Jul 25 |
3.88000 +0.26 |
3.98 | 3.65 | 3.65 | 2,085,507 |
| 09 Jul 25 |
3.62000 -0.10 |
3.76 | 3.57 | 3.76 | 1,040,134 |
| 08 Jul 25 |
3.72000 +0.15 |
3.79 | 3.58 | 3.58 | 2,044,604 |
| 07 Jul 25 |
3.57000 -0.10 |
3.63 | 3.48 | 3.61 | 957,864 |
| 04 Jul 25 |
3.67000 +0.00 |
3.67 | 3.61 | 3.65 | 55,361 |
| 03 Jul 25 |
3.67000 -0.02 |
3.70 | 3.59 | 3.69 | 457,036 |
| 02 Jul 25 |
3.69000 +0.05 |
3.73 | 3.63 | 3.67 | 414,846 |
| 30 Jun 25 |
3.64000 -0.15 |
3.80 | 3.64 | 3.80 | 291,157 |
| 27 Jun 25 |
3.79000 +0.03 |
3.85 | 3.72 | 3.76 | 710,978 |
| 26 Jun 25 |
3.76000 +0.18 |
3.79 | 3.57 | 3.59 | 1,276,826 |
| 25 Jun 25 |
3.58000 +0.03 |
3.59 | 3.47 | 3.56 | 262,629 |
| 24 Jun 25 |
3.55000 +0.02 |
3.62 | 3.53 | 3.54 | 442,371 |
| 23 Jun 25 |
3.53000 +0.06 |
3.54 | 3.40 | 3.45 | 293,948 |
| 20 Jun 25 |
3.47000 -0.10 |
3.64 | 3.47 | 3.64 | 517,768 |
| 19 Jun 25 |
3.57000 -0.06 |
3.65 | 3.56 | 3.65 | 143,698 |
| 18 Jun 25 |
3.63000 +0.05 |
3.65 | 3.55 | 3.58 | 430,418 |
| 17 Jun 25 |
3.58000 -0.05 |
3.61 | 3.57 | 3.59 | 221,824 |
| 16 Jun 25 |
3.63000 +0.01 |
3.67 | 3.55 | 3.63 | 358,194 |
| 13 Jun 25 |
3.62000 +0.04 |
3.64 | 3.50 | 3.52 | 351,808 |
| 12 Jun 25 |
3.58000 -0.20 |
3.74 | 3.56 | 3.74 | 1,076,753 |
| 11 Jun 25 |
3.78000 +0.03 |
3.95 | 3.72 | 3.78 | 1,126,339 |
| 10 Jun 25 |
3.75000 -0.03 |
3.84 | 3.74 | 3.81 | 507,881 |
| 09 Jun 25 |
3.78000 +0.10 |
3.82 | 3.70 | 3.73 | 1,212,150 |
| 06 Jun 25 |
3.68000 -0.01 |
3.71 | 3.65 | 3.71 | 237,100 |
| 05 Jun 25 |
3.69000 +0.01 |
3.76 | 3.65 | 3.69 | 358,785 |
| 04 Jun 25 |
3.68000 +0.04 |
3.80 | 3.63 | 3.63 | 582,174 |
| 03 Jun 25 |
3.64000 +0.02 |
3.65 | 3.56 | 3.62 | 307,767 |
| 02 Jun 25 |
3.62000 -0.05 |
3.73 | 3.59 | 3.73 | 253,965 |
| 30 May 25 |
3.67000 -0.12 |
3.76 | 3.61 | 3.76 | 677,865 |
| 29 May 25 |
3.79000 -0.04 |
3.87 | 3.78 | 3.86 | 259,387 |
| 28 May 25 |
3.83000 +0.02 |
3.87 | 3.77 | 3.79 | 154,953 |
| 27 May 25 |
3.81000 -0.15 |
3.97 | 3.76 | 3.97 | 569,830 |
| 26 May 25 |
3.96000 +0.07 |
3.96 | 3.85 | 3.88 | 112,455 |
| 23 May 25 |
3.89000 -0.05 |
3.92 | 3.83 | 3.85 | 305,486 |
| 22 May 25 |
3.94000 +0.13 |
3.94 | 3.69 | 3.79 | 296,670 |
| 21 May 25 |
3.81000 -0.13 |
3.96 | 3.79 | 3.88 | 401,016 |
| 20 May 25 |
3.94000 +0.00 |
4.04 | 3.88 | 4.01 | 354,132 |
| 16 May 25 |
3.94000 -0.44 |
4.24 | 3.93 | 4.20 | 1,580,916 |
| 15 May 25 |
4.38000 +0.06 |
4.47 | 4.24 | 4.26 | 441,161 |
| 14 May 25 |
4.32000 +0.08 |
4.33 | 4.20 | 4.25 | 327,957 |
| 13 May 25 |
4.24000 -0.18 |
4.44 | 4.18 | 4.44 | 434,582 |
| 12 May 25 |
4.42000 +0.01 |
4.61 | 4.37 | 4.55 | 464,961 |
| 09 May 25 |
4.41000 +0.04 |
4.52 | 4.34 | 4.39 | 258,984 |
| 08 May 25 |
4.37000 +0.11 |
4.41 | 4.24 | 4.29 | 512,760 |
| 07 May 25 |
4.26000 +0.12 |
4.36 | 4.18 | 4.19 | 348,675 |
| 06 May 25 |
4.14000 +0.06 |
4.18 | 4.03 | 4.05 | 546,118 |
| 05 May 25 |
4.08000 +0.02 |
4.12 | 3.99 | 4.05 | 89,185 |
| 02 May 25 |
4.06000 +0.04 |
4.11 | 4.01 | 4.04 | 157,570 |
| 01 May 25 |
4.02000 +0.06 |
4.17 | 4.00 | 4.00 | 189,233 |
| 30 Apr 25 |
3.96000 -0.07 |
3.99 | 3.84 | 3.95 | 528,120 |
| 29 Apr 25 |
4.03000 +0.13 |
4.04 | 3.87 | 3.87 | 155,578 |
| 28 Apr 25 |
3.90000 -0.12 |
4.11 | 3.88 | 4.05 | 279,381 |
| 25 Apr 25 |
4.02000 -0.06 |
4.12 | 3.92 | 4.10 | 281,984 |
| 24 Apr 25 |
4.08000 +0.25 |
4.10 | 3.85 | 3.85 | 390,741 |
| 23 Apr 25 |
3.83000 +0.11 |
3.91 | 3.76 | 3.81 | 334,377 |
| 22 Apr 25 |
3.72000 +0.02 |
3.83 | 3.70 | 3.73 | 282,186 |
| 21 Apr 25 |
3.70000 -0.02 |
3.72 | 3.62 | 3.71 | 136,188 |
| 17 Apr 25 |
3.72000 -0.03 |
3.80 | 3.64 | 3.79 | 250,682 |
| 16 Apr 25 |
3.75000 +0.05 |
3.80 | 3.61 | 3.62 | 248,591 |
| 15 Apr 25 |
3.70000 -0.07 |
3.81 | 3.64 | 3.77 | 138,407 |
| 14 Apr 25 |
3.77000 +0.02 |
3.91 | 3.76 | 3.86 | 224,808 |
| 11 Apr 25 |
3.75000 +0.23 |
3.76 | 3.50 | 3.58 | 227,963 |
| 10 Apr 25 |
3.52000 -0.33 |
3.79 | 3.45 | 3.79 | 357,987 |
| 09 Apr 25 |
3.85000 +0.51 |
3.87 | 3.32 | 3.33 | 678,561 |
| 08 Apr 25 |
3.34000 -0.40 |
3.86 | 3.30 | 3.86 | 439,521 |
| 07 Apr 25 |
3.74000 +0.11 |
3.81 | 3.43 | 3.46 | 366,197 |
| 04 Apr 25 |
3.63000 -0.18 |
3.68 | 3.45 | 3.66 | 385,358 |
| 03 Apr 25 |
3.81000 -0.15 |
3.94 | 3.69 | 3.72 | 229,659 |
| 02 Apr 25 |
3.96000 +0.01 |
4.09 | 3.90 | 4.00 | 209,220 |
| 01 Apr 25 |
3.95000 +0.06 |
3.99 | 3.82 | 3.92 | 136,688 |
| 31 Mar 25 |
3.89000 +0.01 |
3.95 | 3.74 | 3.80 | 256,724 |
| 28 Mar 25 |
3.88000 -0.25 |
4.06 | 3.85 | 4.04 | 351,436 |
| 27 Mar 25 |
4.13000 +0.05 |
4.16 | 4.03 | 4.09 | 182,679 |
| 26 Mar 25 |
4.08000 -0.10 |
4.22 | 4.04 | 4.22 | 274,969 |
| 25 Mar 25 |
4.18000 -0.08 |
4.26 | 4.13 | 4.26 | 255,817 |
| 24 Mar 25 |
4.26000 -0.09 |
4.42 | 4.24 | 4.36 | 462,547 |
| 21 Mar 25 |
4.35000 +0.10 |
4.36 | 4.20 | 4.32 | 420,486 |
| 20 Mar 25 |
4.25000 -0.10 |
4.39 | 4.24 | 4.29 | 499,333 |
| 19 Mar 25 |
4.35000 +0.00 |
4.40 | 4.29 | 4.32 | 417,576 |
| 18 Mar 25 |
4.35000 +0.03 |
4.39 | 4.24 | 4.31 | 361,394 |
| 17 Mar 25 |
4.32000 +0.15 |
4.33 | 4.15 | 4.15 | 385,897 |
| 14 Mar 25 |
4.17000 +0.16 |
4.18 | 4.04 | 4.07 | 460,021 |
| 13 Mar 25 |
4.01000 -0.14 |
4.19 | 3.95 | 4.17 | 305,987 |
| 12 Mar 25 |
4.15000 -0.07 |
4.33 | 4.15 | 4.30 | 267,106 |
| 11 Mar 25 |
4.22000 +0.08 |
4.26 | 4.06 | 4.20 | 323,239 |
| 10 Mar 25 |
4.14000 -0.29 |
4.41 | 4.08 | 4.38 | 373,808 |
| 07 Mar 25 |
4.43000 +0.08 |
4.59 | 4.24 | 4.34 | 546,554 |
| 06 Mar 25 |
4.35000 +0.24 |
4.53 | 4.09 | 4.12 | 853,353 |
| 05 Mar 25 |
4.11000 +0.42 |
4.11 | 3.75 | 3.79 | 715,970 |
| 04 Mar 25 |
3.69000 +0.06 |
3.81 | 3.46 | 3.52 | 496,861 |
| 03 Mar 25 |
3.63000 -0.21 |
3.98 | 3.63 | 3.87 | 305,127 |
| 28 Feb 25 |
3.84000 -0.11 |
3.93 | 3.79 | 3.93 | 424,168 |
| 27 Feb 25 |
3.95000 -0.08 |
4.11 | 3.95 | 4.03 | 149,376 |
| 26 Feb 25 |
4.03000 +0.08 |
4.18 | 4.02 | 4.02 | 348,713 |
| 25 Feb 25 |
3.95000 -0.15 |
4.07 | 3.89 | 4.05 | 364,938 |
| 24 Feb 25 |
4.10000 -0.10 |
4.22 | 3.98 | 4.22 | 419,631 |
| 21 Feb 25 |
4.20000 -0.12 |
4.34 | 4.15 | 4.34 | 324,762 |
| 20 Feb 25 |
4.32000 -0.05 |
4.40 | 4.26 | 4.33 | 246,883 |
| 19 Feb 25 |
4.37000 +0.01 |
4.42 | 4.28 | 4.34 | 597,383 |
| 18 Feb 25 |
4.36000 +0.08 |
4.43 | 4.28 | 4.30 | 629,639 |
| 14 Feb 25 |
4.28000 -0.19 |
4.45 | 4.20 | 4.45 | 678,627 |
| 13 Feb 25 |
4.47000 +0.13 |
4.47 | 4.33 | 4.39 | 431,998 |
| 12 Feb 25 |
4.34000 +0.20 |
4.39 | 4.10 | 4.10 | 568,357 |
| 11 Feb 25 |
4.14000 -0.11 |
4.20 | 4.05 | 4.20 | 459,142 |
| 10 Feb 25 |
4.25000 -0.06 |
4.41 | 4.22 | 4.36 | 385,542 |
| 07 Feb 25 |
4.31000 -0.06 |
4.43 | 4.30 | 4.39 | 278,953 |
| 06 Feb 25 |
4.37000 -0.04 |
4.56 | 4.36 | 4.47 | 392,036 |
| 05 Feb 25 |
4.41000 +0.06 |
4.45 | 4.35 | 4.37 | 295,284 |
| 04 Feb 25 |
4.35000 +0.18 |
4.43 | 4.17 | 4.17 | 381,853 |
| 03 Feb 25 |
4.17000 -0.18 |
4.29 | 4.14 | 4.20 | 372,710 |
| 31 Jan 25 |
4.35000 -0.03 |
4.51 | 4.28 | 4.39 | 613,400 |
| 30 Jan 25 |
4.38000 +0.08 |
4.47 | 4.31 | 4.32 | 488,642 |
| 29 Jan 25 |
4.30000 -0.11 |
4.41 | 4.19 | 4.36 | 712,945 |
| 28 Jan 25 |
4.41000 -0.01 |
4.42 | 4.29 | 4.39 | 401,151 |
| 27 Jan 25 |
4.42000 -0.10 |
4.47 | 4.31 | 4.45 | 493,129 |
| 24 Jan 25 |
4.52000 -0.04 |
4.75 | 4.50 | 4.53 | 538,285 |
| 23 Jan 25 |
4.56000 +0.11 |
4.61 | 4.38 | 4.45 | 431,262 |
| 22 Jan 25 |
4.45000 -0.11 |
4.68 | 4.44 | 4.60 | 803,181 |
| 21 Jan 25 |
4.56000 -0.55 |
5.12 | 4.48 | 5.12 | 965,425 |
| 20 Jan 25 |
5.11000 +0.06 |
5.11 | 5.01 | 5.06 | 151,536 |
| 17 Jan 25 |
5.05000 +0.10 |
5.10 | 4.93 | 4.94 | 563,453 |
| 16 Jan 25 |
4.95000 +0.07 |
5.01 | 4.80 | 4.89 | 408,996 |
| 15 Jan 25 |
4.88000 +0.20 |
4.90 | 4.69 | 4.76 | 757,984 |
| 14 Jan 25 |
4.68000 +0.07 |
4.85 | 4.56 | 4.70 | 559,230 |
| 13 Jan 25 |
4.61000 +0.07 |
4.62 | 4.38 | 4.46 | 429,494 |
| 10 Jan 25 |
4.54000 -0.16 |
4.68 | 4.38 | 4.68 | 908,301 |
| 09 Jan 25 |
4.70000 -0.01 |
4.72 | 4.64 | 4.65 | 142,761 |
| 08 Jan 25 |
4.71000 -0.21 |
4.85 | 4.63 | 4.85 | 730,297 |
| 07 Jan 25 |
4.92000 +0.04 |
5.14 | 4.86 | 5.11 | 911,573 |
| 06 Jan 25 |
4.88000 +0.29 |
5.01 | 4.62 | 4.62 | 1,241,832 |
| 03 Jan 25 |
4.59000 +0.18 |
4.62 | 4.38 | 4.41 | 627,099 |
| 02 Jan 25 |
4.41000 +0.11 |
4.57 | 4.31 | 4.31 | 663,032 |
| 31 Dec 24 |
4.30000 +0.01 |
4.46 | 4.26 | 4.34 | 485,055 |
| 30 Dec 24 |
4.29000 -0.19 |
4.38 | 4.22 | 4.38 | 433,228 |
| 27 Dec 24 |
4.48000 -0.06 |
4.68 | 4.41 | 4.52 | 593,684 |
| 24 Dec 24 |
4.54000 -0.02 |
4.72 | 4.51 | 4.57 | 484,877 |
| 23 Dec 24 |
4.56000 +0.29 |
4.65 | 4.28 | 4.33 | 842,951 |
| 20 Dec 24 |
4.27000 +0.05 |
4.38 | 4.15 | 4.15 | 487,042 |
| 19 Dec 24 |
4.22000 -0.01 |
4.38 | 4.17 | 4.26 | 546,897 |
| 18 Dec 24 |
4.23000 -0.24 |
4.50 | 4.19 | 4.44 | 796,237 |
| 17 Dec 24 |
4.47000 -0.15 |
4.64 | 4.45 | 4.56 | 543,708 |
| 16 Dec 24 |
4.62000 +0.00 |
4.68 | 4.57 | 4.61 | 295,518 |
| 13 Dec 24 |
4.62000 -0.08 |
4.72 | 4.51 | 4.70 | 457,122 |
| 12 Dec 24 |
4.70000 -0.07 |
4.82 | 4.54 | 4.70 | 680,246 |
| 11 Dec 24 |
4.77000 -0.30 |
5.13 | 4.76 | 5.10 | 788,399 |
| 10 Dec 24 |
5.07000 -0.04 |
5.16 | 4.98 | 5.06 | 517,382 |
| 09 Dec 24 |
5.11000 +0.20 |
5.29 | 5.00 | 5.00 | 1,060,432 |
| 06 Dec 24 |
4.91000 -0.05 |
5.14 | 4.86 | 5.01 | 630,942 |
| 05 Dec 24 |
4.96000 -0.19 |
5.20 | 4.91 | 5.19 | 758,581 |
| 04 Dec 24 |
5.15000 -0.31 |
5.47 | 5.09 | 5.45 | 1,018,493 |
| 03 Dec 24 |
5.46000 -0.09 |
5.61 | 5.45 | 5.57 | 623,817 |
| 02 Dec 24 |
5.55000 -0.06 |
5.67 | 5.42 | 5.60 | 664,233 |
| 29 Nov 24 |
5.61000 +0.09 |
5.83 | 5.56 | 5.57 | 954,575 |
| 28 Nov 24 |
5.52000 -0.04 |
5.60 | 5.48 | 5.49 | 227,521 |
| 27 Nov 24 |
5.56000 +0.01 |
5.74 | 5.52 | 5.52 | 1,216,072 |
| 26 Nov 24 |
5.55000 -0.13 |
5.62 | 5.39 | 5.61 | 721,144 |
| 25 Nov 24 |
5.68000 +0.11 |
5.77 | 5.46 | 5.65 | 817,710 |
| 22 Nov 24 |
5.57000 +0.14 |
5.58 | 5.33 | 5.37 | 626,168 |
| 21 Nov 24 |
5.43000 +0.30 |
5.49 | 5.06 | 5.06 | 1,031,720 |
| 20 Nov 24 |
5.13000 -0.07 |
5.25 | 5.03 | 5.20 | 656,751 |
| 19 Nov 24 |
5.20000 +0.09 |
5.33 | 4.98 | 5.00 | 586,748 |
| 18 Nov 24 |
5.11000 -0.13 |
5.30 | 5.05 | 5.28 | 595,751 |
| 15 Nov 24 |
5.24000 -0.21 |
5.48 | 5.08 | 5.48 | 1,197,550 |
| 14 Nov 24 |
5.45000 -0.48 |
5.95 | 5.39 | 5.93 | 1,760,108 |
| 13 Nov 24 |
5.93000 +0.20 |
6.29 | 5.85 | 5.85 | 2,376,399 |
| 12 Nov 24 |
5.73000 -0.14 |
6.21 | 5.65 | 5.88 | 1,561,286 |
| 11 Nov 24 |
5.87000 +0.39 |
5.89 | 5.22 | 5.44 | 1,414,382 |
| 08 Nov 24 |
5.48000 -0.22 |
5.63 | 5.25 | 5.62 | 1,280,586 |
| 07 Nov 24 |
5.70000 +0.20 |
5.93 | 5.41 | 5.49 | 1,286,564 |
| 06 Nov 24 |
5.50000 -0.28 |
5.73 | 5.23 | 5.55 | 1,701,451 |
| 05 Nov 24 |
5.78000 -0.07 |
5.94 | 5.61 | 5.84 | 1,125,447 |
| 04 Nov 24 |
5.85000 -0.10 |
6.12 | 5.59 | 5.88 | 1,065,524 |
| 01 Nov 24 |
5.95000 +0.29 |
6.26 | 5.77 | 5.87 | 1,961,843 |
| 31 Oct 24 |
5.66000 -0.06 |
5.90 | 5.42 | 5.60 | 2,481,722 |
| 30 Oct 24 |
5.72000 -0.59 |
6.26 | 5.62 | 6.26 | 1,966,628 |
| 29 Oct 24 |
6.31000 +0.54 |
7.22 | 5.91 | 6.30 | 4,595,236 |
| 28 Oct 24 |
5.77000 +0.68 |
5.90 | 5.12 | 5.29 | 2,066,722 |
| 25 Oct 24 |
5.09000 +0.35 |
5.17 | 4.76 | 4.79 | 1,547,334 |
| 24 Oct 24 |
4.74000 +0.32 |
4.87 | 4.46 | 4.46 | 1,816,522 |
| 23 Oct 24 |
4.42000 -0.16 |
4.60 | 4.29 | 4.54 | 1,114,777 |
| 22 Oct 24 |
4.58000 +0.43 |
4.64 | 4.11 | 4.11 | 1,582,612 |
| 21 Oct 24 |
4.15000 -0.17 |
4.31 | 4.01 | 4.30 | 1,593,358 |
| 18 Oct 24 |
4.32000 -0.15 |
4.58 | 4.21 | 4.54 | 1,567,018 |
| 17 Oct 24 |
4.47000 -0.05 |
5.03 | 4.24 | 4.97 | 3,417,646 |
| 16 Oct 24 |
4.52000 +0.82 |
4.70 | 3.87 | 4.27 | 3,599,303 |
| 15 Oct 24 |
3.70000 -0.29 |
3.90 | 3.67 | 3.90 | 1,019,548 |
| 11 Oct 24 |
3.99000 +0.33 |
4.04 | 3.66 | 3.66 | 961,882 |
| 10 Oct 24 |
3.66000 -0.04 |
3.73 | 3.62 | 3.70 | 317,060 |
| 09 Oct 24 |
3.70000 +0.03 |
3.86 | 3.66 | 3.81 | 955,533 |
| 08 Oct 24 |
3.67000 -0.34 |
3.99 | 3.61 | 3.98 | 1,110,277 |
| 07 Oct 24 |
4.01000 +0.36 |
4.17 | 3.78 | 3.88 | 1,196,098 |
| 04 Oct 24 |
3.65000 +0.24 |
3.67 | 3.48 | 3.57 | 692,628 |
| 03 Oct 24 |
3.41000 -0.07 |
3.48 | 3.35 | 3.47 | 350,793 |
| 02 Oct 24 |
3.48000 +0.01 |
3.60 | 3.37 | 3.45 | 389,547 |
| 01 Oct 24 |
3.47000 -0.18 |
3.73 | 3.42 | 3.65 | 385,210 |
| 30 Sep 24 |
3.65000 +0.06 |
3.82 | 3.58 | 3.71 | 543,870 |
| 27 Sep 24 |
3.59000 -0.06 |
3.78 | 3.56 | 3.71 | 495,010 |
| 26 Sep 24 |
3.65000 +0.37 |
3.66 | 3.35 | 3.35 | 1,230,401 |
| 25 Sep 24 |
3.28000 -0.03 |
3.34 | 3.25 | 3.31 | 295,822 |
| 24 Sep 24 |
3.31000 +0.16 |
3.38 | 3.20 | 3.22 | 818,263 |
| 23 Sep 24 |
3.15000 +0.04 |
3.21 | 3.09 | 3.12 | 386,806 |
| 20 Sep 24 |
3.11000 -0.16 |
3.24 | 3.11 | 3.24 | 648,172 |
| 19 Sep 24 |
3.27000 +0.06 |
3.36 | 3.20 | 3.32 | 451,186 |
| 18 Sep 24 |
3.21000 -0.10 |
3.43 | 3.19 | 3.31 | 489,929 |
| 17 Sep 24 |
3.31000 +0.09 |
3.35 | 3.22 | 3.25 | 337,042 |
| 16 Sep 24 |
3.22000 -0.02 |
3.28 | 3.10 | 3.25 | 325,689 |
| 13 Sep 24 |
3.24000 -0.11 |
3.43 | 3.20 | 3.39 | 371,004 |
| 12 Sep 24 |
3.35000 +0.18 |
3.41 | 3.22 | 3.23 | 794,131 |
| 11 Sep 24 |
3.17000 +0.14 |
3.42 | 3.15 | 3.29 | 667,659 |
| 10 Sep 24 |
3.03000 +0.08 |
3.03 | 2.87 | 2.96 | 497,443 |
| 09 Sep 24 |
2.95000 -0.10 |
3.12 | 2.95 | 3.06 | 467,708 |
| 06 Sep 24 |
3.05000 -0.07 |
3.13 | 2.99 | 3.10 | 200,052 |
| 05 Sep 24 |
3.12000 -0.06 |
3.22 | 3.12 | 3.18 | 159,938 |
| 04 Sep 24 |
3.18000 +0.12 |
3.29 | 3.06 | 3.06 | 276,255 |
| 03 Sep 24 |
3.06000 -0.26 |
3.28 | 3.04 | 3.28 | 440,090 |
| 30 Aug 24 |
3.32000 -0.19 |
3.58 | 3.26 | 3.58 | 883,101 |
| 29 Aug 24 |
3.51000 +0.09 |
3.56 | 3.43 | 3.46 | 317,453 |
| 28 Aug 24 |
3.42000 -0.16 |
3.54 | 3.36 | 3.53 | 557,138 |
| 27 Aug 24 |
3.58000 -0.15 |
3.68 | 3.55 | 3.67 | 272,665 |
| 26 Aug 24 |
3.73000 +0.05 |
3.76 | 3.63 | 3.74 | 243,797 |
| 23 Aug 24 |
3.68000 +0.06 |
3.84 | 3.63 | 3.66 | 517,291 |
| 22 Aug 24 |
3.62000 -0.20 |
3.86 | 3.58 | 3.80 | 427,815 |
| 21 Aug 24 |
3.82000 +0.37 |
3.83 | 3.46 | 3.47 | 979,935 |
| 20 Aug 24 |
3.45000 -0.11 |
3.67 | 3.38 | 3.59 | 352,524 |
| 19 Aug 24 |
3.56000 +0.06 |
3.66 | 3.52 | 3.54 | 585,026 |
| 16 Aug 24 |
3.50000 +0.20 |
3.55 | 3.23 | 3.23 | 496,076 |
| 15 Aug 24 |
3.30000 +0.26 |
3.32 | 3.06 | 3.06 | 516,618 |
| 14 Aug 24 |
3.04000 -0.14 |
3.19 | 3.00 | 3.19 | 378,908 |
| 13 Aug 24 |
3.18000 +0.25 |
3.21 | 2.94 | 2.94 | 651,039 |
| 12 Aug 24 |
2.93000 -0.09 |
3.05 | 2.93 | 3.04 | 502,240 |
| 09 Aug 24 |
3.02000 -0.11 |
3.16 | 3.01 | 3.15 | 340,477 |
| 08 Aug 24 |
3.13000 +0.04 |
3.17 | 3.07 | 3.09 | 424,126 |
| 07 Aug 24 |
3.09000 -0.08 |
3.27 | 3.05 | 3.25 | 507,229 |
| 06 Aug 24 |
3.17000 -0.18 |
3.22 | 3.07 | 3.19 | 507,443 |
| 02 Aug 24 |
3.35000 -0.21 |
3.51 | 3.31 | 3.50 | 553,559 |
| 01 Aug 24 |
3.56000 -0.18 |
3.82 | 3.52 | 3.74 | 486,621 |
| 31 Jul 24 |
3.74000 +0.13 |
3.84 | 3.62 | 3.62 | 1,803,321 |
| 30 Jul 24 |
3.61000 -0.12 |
3.79 | 3.57 | 3.71 | 433,221 |
| 29 Jul 24 |
3.73000 -0.16 |
3.89 | 3.64 | 3.88 | 587,544 |
| 26 Jul 24 |
3.89000 +0.13 |
3.91 | 3.76 | 3.84 | 454,852 |
| 25 Jul 24 |
3.76000 +0.08 |
3.82 | 3.56 | 3.64 | 465,895 |
| 24 Jul 24 |
3.68000 -0.22 |
3.91 | 3.66 | 3.81 | 410,594 |
| 23 Jul 24 |
3.90000 +0.00 |
3.90 | 3.78 | 3.86 | 359,488 |
| 22 Jul 24 |
3.90000 +0.01 |
4.02 | 3.69 | 3.94 | 556,318 |
| 19 Jul 24 |
3.89000 -0.04 |
3.96 | 3.81 | 3.93 | 392,420 |
| 18 Jul 24 |
3.93000 -0.22 |
4.18 | 3.87 | 4.14 | 827,767 |
| 17 Jul 24 |
4.15000 -0.22 |
4.41 | 4.06 | 4.35 | 829,143 |
| 16 Jul 24 |
4.37000 +0.43 |
4.47 | 4.00 | 4.03 | 1,125,749 |
| 15 Jul 24 |
3.94000 +0.18 |
4.05 | 3.66 | 3.76 | 657,896 |
| 12 Jul 24 |
3.76000 +0.08 |
3.80 | 3.66 | 3.70 | 739,681 |
| 11 Jul 24 |
3.68000 +0.18 |
3.68 | 3.53 | 3.58 | 605,056 |
| 10 Jul 24 |
3.50000 +0.05 |
3.54 | 3.45 | 3.48 | 535,099 |
| 09 Jul 24 |
3.45000 -0.14 |
3.57 | 3.41 | 3.57 | 578,225 |
| 08 Jul 24 |
3.59000 -0.03 |
3.70 | 3.58 | 3.62 | 347,885 |
| 05 Jul 24 |
3.62000 -0.06 |
3.72 | 3.57 | 3.70 | 376,407 |
| 04 Jul 24 |
3.68000 +0.05 |
3.68 | 3.58 | 3.64 | 100,809 |
| 03 Jul 24 |
3.63000 +0.18 |
3.71 | 3.47 | 3.47 | 628,057 |
| 02 Jul 24 |
3.45000 -0.19 |
3.71 | 3.43 | 3.66 | 744,854 |
| 28 Jun 24 |
3.64000 -0.17 |
3.87 | 3.64 | 3.85 | 510,888 |
| 27 Jun 24 |
3.81000 +0.08 |
3.86 | 3.60 | 3.70 | 594,975 |
| 26 Jun 24 |
3.73000 +0.15 |
3.76 | 3.59 | 3.62 | 750,995 |
| 25 Jun 24 |
3.58000 -0.19 |
3.76 | 3.56 | 3.76 | 738,533 |
| 24 Jun 24 |
3.77000 -0.13 |
3.93 | 3.75 | 3.89 | 455,935 |
| 21 Jun 24 |
3.90000 +0.01 |
4.01 | 3.80 | 3.89 | 4,578,628 |
| 20 Jun 24 |
3.89000 -0.05 |
3.95 | 3.72 | 3.88 | 696,893 |
| 19 Jun 24 |
3.94000 +0.07 |
3.94 | 3.81 | 3.90 | 395,019 |
| 18 Jun 24 |
3.87000 +0.04 |
3.89 | 3.77 | 3.83 | 537,616 |
| 17 Jun 24 |
3.83000 +0.00 |
3.88 | 3.77 | 3.83 | 676,922 |
| 14 Jun 24 |
3.83000 -0.19 |
4.01 | 3.80 | 4.00 | 760,402 |
| 13 Jun 24 |
4.02000 -0.06 |
4.11 | 3.99 | 4.10 | 388,007 |
| 12 Jun 24 |
4.08000 -0.02 |
4.27 | 4.08 | 4.17 | 722,277 |
| 11 Jun 24 |
4.10000 -0.10 |
4.18 | 4.01 | 4.16 | 582,952 |
| 10 Jun 24 |
4.20000 +0.04 |
4.25 | 4.11 | 4.17 | 522,391 |
| 07 Jun 24 |
4.16000 -0.08 |
4.24 | 4.10 | 4.12 | 689,830 |
| 06 Jun 24 |
4.24000 -0.09 |
4.33 | 4.19 | 4.30 | 585,108 |
| 05 Jun 24 |
4.33000 +0.00 |
4.43 | 4.27 | 4.33 | 600,577 |
| 04 Jun 24 |
4.33000 -0.16 |
4.45 | 4.31 | 4.45 | 680,873 |
| 03 Jun 24 |
4.49000 -0.15 |
4.69 | 4.44 | 4.64 | 721,802 |
| 31 May 24 |
4.64000 +0.04 |
4.70 | 4.51 | 4.61 | 928,457 |
| 30 May 24 |
4.60000 +0.02 |
4.75 | 4.54 | 4.58 | 873,735 |
| 29 May 24 |
4.58000 -0.37 |
4.92 | 4.52 | 4.92 | 1,595,207 |
| 28 May 24 |
4.95000 -0.31 |
5.33 | 4.93 | 5.23 | 1,325,894 |
| 27 May 24 |
5.26000 -0.07 |
5.40 | 5.21 | 5.29 | 232,699 |
| 24 May 24 |
5.33000 +0.12 |
5.34 | 5.20 | 5.23 | 422,191 |
| 23 May 24 |
5.21000 -0.34 |
5.54 | 5.05 | 5.54 | 1,331,201 |
| 22 May 24 |
5.55000 -0.25 |
5.78 | 5.53 | 5.76 | 784,550 |
| 21 May 24 |
5.80000 -0.28 |
6.03 | 5.78 | 6.00 | 1,247,389 |
| 17 May 24 |
6.08000 +0.05 |
6.15 | 5.97 | 5.99 | 4,992,521 |
| 16 May 24 |
6.03000 +0.04 |
6.08 | 5.95 | 6.00 | 502,880 |
| 15 May 24 |
5.99000 -0.26 |
6.35 | 5.95 | 6.31 | 1,308,509 |
| 14 May 24 |
6.25000 +0.22 |
6.29 | 6.08 | 6.08 | 1,127,114 |
| 13 May 24 |
6.03000 +0.07 |
6.34 | 6.02 | 6.04 | 1,222,915 |
| 10 May 24 |
5.96000 -0.11 |
6.18 | 5.96 | 6.13 | 618,247 |
| 09 May 24 |
6.07000 +0.12 |
6.16 | 5.94 | 5.94 | 675,722 |
| 08 May 24 |
5.95000 -0.29 |
6.14 | 5.94 | 6.13 | 1,135,578 |
| 07 May 24 |
6.24000 +0.16 |
6.27 | 6.03 | 6.09 | 1,012,361 |
| 06 May 24 |
6.08000 -0.03 |
6.30 | 6.00 | 6.07 | 645,598 |
| 03 May 24 |
6.11000 -0.04 |
6.30 | 6.09 | 6.18 | 357,374 |
| 02 May 24 |
6.15000 +0.14 |
6.20 | 5.90 | 6.01 | 469,998 |
| 01 May 24 |
6.01000 -0.09 |
6.19 | 5.87 | 6.05 | 726,131 |
| 30 Apr 24 |
6.10000 -0.16 |
6.23 | 6.04 | 6.18 | 754,935 |
| 29 Apr 24 |
6.26000 -0.07 |
6.43 | 6.14 | 6.40 | 749,327 |
| 26 Apr 24 |
6.33000 +0.28 |
6.42 | 6.01 | 6.04 | 731,584 |
| 25 Apr 24 |
6.05000 -0.08 |
6.14 | 6.01 | 6.05 | 1,657,951 |
| 24 Apr 24 |
6.13000 -0.28 |
6.52 | 6.08 | 6.43 | 965,262 |
| 23 Apr 24 |
6.41000 -0.11 |
6.55 | 6.38 | 6.50 | 1,187,041 |
| 22 Apr 24 |
6.52000 +0.04 |
6.71 | 6.38 | 6.43 | 1,434,132 |
| 19 Apr 24 |
6.48000 +0.07 |
6.74 | 6.41 | 6.48 | 1,088,998 |
| 18 Apr 24 |
6.41000 -2.75 |
6.74 | 6.40 | 6.70 | 2,948,980 |
| 17 Apr 24 |
9.16000 +0.21 |
9.40 | 8.99 | 8.99 | 303,283 |
| 16 Apr 24 |
8.95000 -0.40 |
9.25 | 8.81 | 9.16 | 570,850 |
| 15 Apr 24 |
9.35000 -0.39 |
10.15 | 9.21 | 9.75 | 537,786 |
| 12 Apr 24 |
9.74000 -0.27 |
10.59 | 9.72 | 10.04 | 542,153 |
| 11 Apr 24 |
10.01000 +0.19 |
10.07 | 9.66 | 9.80 | 574,369 |
| 10 Apr 24 |
9.82000 +0.40 |
9.87 | 9.19 | 9.28 | 602,597 |
| 09 Apr 24 |
9.42000 +0.33 |
9.45 | 9.06 | 9.13 | 439,363 |
| 08 Apr 24 |
9.09000 -0.17 |
9.46 | 9.02 | 9.22 | 336,265 |
| 05 Apr 24 |
9.26000 +0.13 |
9.55 | 8.90 | 9.06 | 474,714 |
| 04 Apr 24 |
9.13000 -0.47 |
9.90 | 9.11 | 9.63 | 627,341 |
| 03 Apr 24 |
9.60000 +0.04 |
9.66 | 9.23 | 9.33 | 563,535 |
| 02 Apr 24 |
9.56000 +0.02 |
9.60 | 9.06 | 9.28 | 472,240 |
| 01 Apr 24 |
9.54000 +0.44 |
9.84 | 9.18 | 9.18 | 568,444 |
| 28 Mar 24 |
9.10000 -0.03 |
9.25 | 8.94 | 9.15 | 399,625 |
| 27 Mar 24 |
9.13000 +0.16 |
9.28 | 8.84 | 9.03 | 344,250 |
| 26 Mar 24 |
8.97000 -0.33 |
9.40 | 8.74 | 9.37 | 952,249 |
| 25 Mar 24 |
9.30000 -0.14 |
10.05 | 9.30 | 9.59 | 1,047,827 |
| 22 Mar 24 |
9.44000 +0.76 |
9.69 | 8.60 | 8.70 | 1,053,694 |
| 21 Mar 24 |
8.68000 +0.59 |
8.84 | 8.10 | 8.29 | 867,461 |
| 20 Mar 24 |
8.09000 +0.57 |
8.19 | 7.38 | 7.60 | 949,788 |
| 19 Mar 24 |
7.52000 -0.21 |
7.78 | 7.38 | 7.60 | 522,096 |
| 18 Mar 24 |
7.73000 -1.04 |
8.87 | 7.67 | 8.82 | 1,346,310 |
| 15 Mar 24 |
8.77000 +0.64 |
9.15 | 8.24 | 8.49 | 4,244,051 |
| 14 Mar 24 |
8.13000 +0.43 |
10.30 | 8.00 | 9.22 | 1,849,244 |
| 13 Mar 24 |
7.70000 +0.13 |
7.78 | 7.38 | 7.52 | 821,010 |
| 12 Mar 24 |
7.57000 -0.30 |
7.98 | 7.44 | 7.81 | 478,848 |
| 11 Mar 24 |
7.87000 +0.69 |
7.99 | 7.14 | 7.14 | 902,568 |
| 08 Mar 24 |
7.18000 -0.02 |
7.49 | 7.14 | 7.22 | 377,058 |
| 07 Mar 24 |
7.20000 -0.05 |
7.53 | 7.13 | 7.37 | 411,646 |
| 06 Mar 24 |
7.25000 +0.52 |
7.31 | 6.77 | 6.84 | 528,497 |
| 05 Mar 24 |
6.73000 -0.63 |
7.02 | 6.65 | 6.99 | 568,107 |
| 04 Mar 24 |
7.36000 -0.30 |
7.68 | 7.27 | 7.67 | 690,285 |
| 01 Mar 24 |
7.66000 +0.20 |
7.85 | 7.25 | 7.58 | 1,025,516 |
| 29 Feb 24 |
7.46000 +1.01 |
7.46 | 6.64 | 6.68 | 1,265,671 |
| 28 Feb 24 |
6.45000 +0.25 |
6.60 | 6.12 | 6.28 | 555,458 |
| 27 Feb 24 |
6.20000 +0.25 |
6.26 | 5.98 | 5.98 | 523,853 |
| 26 Feb 24 |
5.95000 +0.15 |
5.99 | 5.64 | 5.80 | 359,441 |
| 23 Feb 24 |
5.80000 +0.11 |
5.86 | 5.53 | 5.73 | 407,049 |
| 22 Feb 24 |
5.69000 -0.15 |
5.86 | 5.66 | 5.86 | 304,130 |
| 21 Feb 24 |
5.84000 +0.04 |
5.93 | 5.71 | 5.81 | 301,730 |
| 20 Feb 24 |
5.80000 -0.39 |
6.22 | 5.72 | 6.21 | 480,055 |
| 16 Feb 24 |
6.19000 +0.06 |
6.37 | 6.04 | 6.06 | 490,737 |
| 15 Feb 24 |
6.13000 +0.05 |
6.26 | 5.87 | 6.13 | 391,957 |
| 14 Feb 24 |
6.08000 +0.44 |
6.12 | 5.71 | 5.78 | 527,816 |
| 13 Feb 24 |
5.64000 -0.42 |
5.95 | 5.54 | 5.95 | 446,268 |
| 12 Feb 24 |
6.06000 +0.39 |
6.16 | 5.68 | 5.70 | 699,820 |
| 09 Feb 24 |
5.67000 +0.13 |
5.69 | 5.48 | 5.51 | 205,975 |
| 08 Feb 24 |
5.54000 +0.04 |
5.64 | 5.33 | 5.48 | 228,652 |
| 07 Feb 24 |
5.50000 +0.02 |
5.55 | 5.38 | 5.52 | 478,778 |
| 06 Feb 24 |
5.48000 +0.30 |
5.56 | 5.19 | 5.20 | 498,389 |
| 05 Feb 24 |
5.18000 -0.45 |
5.55 | 5.17 | 5.50 | 555,386 |
| 02 Feb 24 |
5.63000 -0.18 |
5.71 | 5.54 | 5.71 | 368,001 |
| 01 Feb 24 |
5.81000 -0.05 |
5.98 | 5.67 | 5.90 | 448,675 |
| 31 Jan 24 |
5.86000 -0.22 |
6.12 | 5.86 | 6.03 | 1,437,667 |
| 30 Jan 24 |
6.08000 -0.25 |
6.36 | 6.01 | 6.31 | 445,634 |
| 29 Jan 24 |
6.33000 +0.09 |
6.33 | 5.99 | 6.21 | 414,692 |
| 26 Jan 24 |
6.24000 +0.03 |
6.38 | 6.13 | 6.19 | 305,791 |
| 25 Jan 24 |
6.21000 -0.22 |
6.45 | 6.14 | 6.45 | 491,687 |
| 24 Jan 24 |
6.43000 +0.27 |
6.70 | 6.32 | 6.35 | 615,037 |
| 23 Jan 24 |
6.16000 -0.02 |
6.54 | 6.13 | 6.36 | 348,275 |
| 22 Jan 24 |
6.18000 +0.08 |
6.33 | 5.84 | 5.95 | 480,272 |
| 19 Jan 24 |
6.10000 -0.46 |
6.52 | 5.75 | 6.52 | 877,786 |
| 18 Jan 24 |
6.56000 -0.26 |
6.93 | 6.52 | 6.89 | 293,713 |
| 17 Jan 24 |
6.82000 -0.22 |
6.91 | 6.69 | 6.91 | 359,820 |
| 16 Jan 24 |
7.04000 -0.25 |
7.39 | 6.99 | 7.33 | 437,036 |
| 15 Jan 24 |
7.29000 -0.14 |
7.36 | 7.19 | 7.36 | 126,988 |
| 12 Jan 24 |
7.43000 +0.22 |
7.52 | 7.25 | 7.25 | 324,907 |
| 11 Jan 24 |
7.21000 -0.65 |
7.81 | 7.20 | 7.81 | 720,920 |
| 10 Jan 24 |
7.86000 -0.14 |
8.01 | 7.79 | 7.98 | 269,644 |
| 09 Jan 24 |
8.00000 -0.17 |
8.17 | 7.98 | 8.10 | 235,350 |
| 08 Jan 24 |
8.17000 +0.05 |
8.20 | 7.97 | 8.08 | 210,616 |
| 05 Jan 24 |
8.12000 -0.04 |
8.16 | 7.98 | 8.09 | 276,448 |
| 04 Jan 24 |
8.16000 -0.08 |
8.27 | 8.09 | 8.17 | 308,813 |
| 03 Jan 24 |
8.24000 -0.22 |
8.30 | 8.09 | 8.27 | 420,499 |
| 02 Jan 24 |
8.46000 -0.04 |
8.66 | 8.40 | 8.45 | 303,031 |
| 29 Dec 23 |
8.50000 -0.21 |
8.67 | 8.38 | 8.62 | 268,294 |
| 28 Dec 23 |
8.71000 -0.26 |
9.05 | 8.65 | 8.91 | 387,123 |
| 27 Dec 23 |
8.97000 +0.33 |
9.17 | 8.78 | 8.93 | 397,055 |
| 22 Dec 23 |
8.64000 +0.03 |
8.78 | 8.46 | 8.48 | 320,513 |
| 21 Dec 23 |
8.61000 +0.33 |
8.79 | 8.38 | 8.39 | 426,921 |
| 20 Dec 23 |
8.28000 -0.67 |
8.84 | 8.26 | 8.84 | 553,870 |
| 19 Dec 23 |
8.95000 +0.23 |
9.02 | 8.80 | 8.80 | 377,466 |
| 18 Dec 23 |
8.72000 -0.29 |
9.14 | 8.66 | 9.10 | 375,944 |
| 15 Dec 23 |
9.01000 +0.18 |
9.52 | 8.90 | 8.90 | 602,999 |
| 14 Dec 23 |
8.83000 +0.18 |
9.08 | 8.61 | 8.87 | 531,273 |
| 13 Dec 23 |
8.65000 +0.73 |
8.68 | 7.90 | 7.91 | 543,544 |
| 12 Dec 23 |
7.92000 -0.31 |
8.27 | 7.90 | 8.27 | 394,830 |
| 11 Dec 23 |
8.23000 -0.80 |
8.90 | 8.20 | 8.90 | 693,931 |
| 08 Dec 23 |
9.03000 +0.33 |
9.16 | 8.86 | 8.86 | 662,471 |
| 07 Dec 23 |
8.70000 -0.02 |
8.90 | 8.54 | 8.72 | 282,033 |
| 06 Dec 23 |
8.72000 +0.30 |
9.01 | 8.47 | 8.50 | 439,369 |
| 05 Dec 23 |
8.42000 -0.31 |
8.83 | 8.42 | 8.63 | 403,284 |
| 04 Dec 23 |
8.73000 -0.07 |
8.83 | 8.62 | 8.73 | 311,309 |
| 01 Dec 23 |
8.80000 +0.07 |
9.02 | 8.56 | 8.71 | 378,627 |
| 30 Nov 23 |
8.73000 -0.24 |
9.02 | 8.68 | 9.01 | 599,218 |
| 29 Nov 23 |
8.97000 +0.10 |
9.14 | 8.83 | 8.88 | 355,072 |
| 28 Nov 23 |
8.87000 -0.18 |
9.20 | 8.74 | 9.00 | 390,770 |
| 27 Nov 23 |
9.05000 -0.53 |
9.58 | 9.01 | 9.51 | 404,489 |
| 24 Nov 23 |
9.58000 +0.18 |
9.81 | 9.48 | 9.48 | 172,184 |
| 23 Nov 23 |
9.40000 -0.13 |
9.53 | 9.39 | 9.52 | 46,735 |
| 22 Nov 23 |
9.53000 -0.14 |
9.77 | 9.37 | 9.67 | 203,315 |
| 21 Nov 23 |
9.67000 -0.30 |
10.05 | 9.57 | 10.04 | 244,323 |
| 20 Nov 23 |
9.97000 +0.11 |
10.22 | 9.90 | 9.91 | 269,120 |
| 17 Nov 23 |
9.86000 +0.30 |
10.01 | 9.42 | 9.59 | 341,529 |
| 16 Nov 23 |
9.56000 -0.74 |
10.40 | 9.52 | 10.38 | 427,922 |
| 15 Nov 23 |
10.30000 +0.07 |
10.75 | 10.10 | 10.30 | 400,499 |
| 14 Nov 23 |
10.23000 +0.25 |
10.36 | 9.95 | 10.10 | 313,317 |
| 13 Nov 23 |
9.98000 -0.23 |
10.12 | 9.55 | 10.12 | 408,075 |
| 10 Nov 23 |
10.21000 +0.38 |
10.21 | 9.67 | 9.79 | 377,363 |
| 09 Nov 23 |
9.83000 -0.49 |
10.36 | 9.77 | 10.32 | 326,149 |
| 08 Nov 23 |
10.32000 +0.33 |
10.39 | 9.91 | 10.04 | 459,484 |
| 07 Nov 23 |
9.99000 +0.18 |
10.18 | 9.60 | 9.74 | 321,037 |
| 06 Nov 23 |
9.81000 -0.27 |
10.33 | 9.68 | 10.21 | 258,479 |
| 03 Nov 23 |
10.08000 +0.44 |
10.23 | 9.67 | 9.67 | 460,778 |
| 02 Nov 23 |
9.64000 +0.53 |
9.68 | 9.10 | 9.10 | 537,517 |
| 01 Nov 23 |
9.11000 -0.20 |
9.28 | 8.92 | 9.21 | 548,348 |
| 31 Oct 23 |
9.31000 +0.07 |
9.56 | 9.10 | 9.20 | 1,288,888 |
| 30 Oct 23 |
9.24000 -0.27 |
9.75 | 9.21 | 9.60 | 333,365 |
| 27 Oct 23 |
9.51000 +0.18 |
9.91 | 9.45 | 9.48 | 479,933 |
| 26 Oct 23 |
9.33000 -0.10 |
9.62 | 9.29 | 9.35 | 475,516 |
| 25 Oct 23 |
9.43000 +0.16 |
9.77 | 9.24 | 9.27 | 457,341 |
| 24 Oct 23 |
9.27000 +0.30 |
9.38 | 8.95 | 8.97 | 599,561 |
| 23 Oct 23 |
8.97000 -0.55 |
9.35 | 8.65 | 9.31 | 713,497 |
| 20 Oct 23 |
9.52000 -0.22 |
9.77 | 9.17 | 9.60 | 444,534 |
| 19 Oct 23 |
9.74000 -1.42 |
11.06 | 9.63 | 11.02 | 497,800 |
| 18 Oct 23 |
11.16000 -1.24 |
12.26 | 11.13 | 12.26 | 541,686 |
| 17 Oct 23 |
12.40000 -0.27 |
12.71 | 12.19 | 12.26 | 323,778 |
| 16 Oct 23 |
12.67000 +0.86 |
12.68 | 11.60 | 11.91 | 494,394 |
| 13 Oct 23 |
11.81000 -1.28 |
13.10 | 11.72 | 13.08 | 795,738 |
| 12 Oct 23 |
13.09000 -0.29 |
13.49 | 12.94 | 13.48 | 462,123 |
| 11 Oct 23 |
13.38000 -1.14 |
14.46 | 13.07 | 14.46 | 646,962 |
| 10 Oct 23 |
14.52000 -1.14 |
15.22 | 14.38 | 15.14 | 682,372 |
| 06 Oct 23 |
15.66000 +0.39 |
16.07 | 14.50 | 14.88 | 1,103,479 |
| 05 Oct 23 |
15.27000 -0.74 |
17.00 | 13.80 | 16.49 | 1,067,153 |
| 04 Oct 23 |
16.01000 +0.00 |
16.51 | 13.90 | 14.12 | 482,035 |
Lithium Americas
| Date | Close £ | High £ | Low £ | Open £ | Vol |
|---|---|---|---|---|---|
| 20 Oct 26 |
3.01000 -0.03 |
3.08 | 2.94 | 2.99 | 853,905 |
| 19 Oct 26 |
3.04000 -0.05 |
3.11 | 3.02 | 3.10 | 581,940 |
| 16 Oct 26 |
3.09000 -0.09 |
3.25 | 3.07 | 3.14 | 940,793 |
| 15 Oct 26 |
3.18000 +0.21 |
3.22 | 2.90 | 2.93 | 1,827,491 |
| 14 Oct 26 |
2.97000 -0.18 |
3.11 | 2.94 | 3.10 | 1,395,051 |
| 13 Oct 26 |
3.15000 -0.18 |
3.19 | 3.10 | 3.18 | 1,478,171 |
| 09 Oct 26 |
3.33000 -0.01 |
3.41 | 3.31 | 3.41 | 1,130,987 |
| 08 Oct 26 |
3.34000 -0.09 |
3.43 | 3.30 | 3.41 | 1,945,044 |
| 07 Oct 26 |
3.43000 -0.17 |
3.55 | 3.41 | 3.55 | 1,334,585 |
| 06 Oct 26 |
3.60000 -0.02 |
3.67 | 3.59 | 3.63 | 1,063,386 |
| 05 Oct 26 |
3.62000 +0.01 |
3.68 | 3.56 | 3.64 | 1,107,733 |
| 02 Oct 26 |
3.61000 -0.04 |
3.73 | 3.60 | 3.73 | 840,430 |
| 01 Oct 26 |
3.65000 -0.10 |
3.74 | 3.59 | 3.74 | 1,470,848 |
| 30 Sep 26 |
3.75000 +0.01 |
3.87 | 3.74 | 3.80 | 1,715,304 |
| 29 Sep 26 |
3.74000 -0.06 |
3.87 | 3.73 | 3.84 | 1,585,457 |
| 28 Sep 26 |
3.80000 -0.10 |
3.85 | 3.77 | 3.85 | 1,310,237 |
| 25 Sep 26 |
3.90000 -0.10 |
4.00 | 3.88 | 4.00 | 2,127,933 |
| 24 Sep 26 |
4.00000 -0.08 |
4.04 | 3.94 | 4.04 | 1,018,446 |
| 23 Sep 26 |
4.08000 -0.14 |
4.14 | 4.05 | 4.14 | 1,397,259 |
| 22 Sep 26 |
4.22000 +0.05 |
4.23 | 4.08 | 4.20 | 1,268,221 |
| 21 Sep 26 |
4.17000 +0.17 |
4.26 | 4.07 | 4.13 | 1,956,957 |
| 18 Sep 26 |
4.00000 -0.05 |
4.10 | 3.92 | 4.08 | 3,124,584 |
| 17 Sep 26 |
4.05000 +0.16 |
4.10 | 3.95 | 4.02 | 1,424,749 |
| 16 Sep 26 |
3.89000 -0.03 |
3.98 | 3.81 | 3.96 | 1,050,576 |
| 15 Sep 26 |
3.92000 -0.09 |
3.99 | 3.85 | 3.95 | 1,050,361 |
| 14 Sep 26 |
4.01000 -0.03 |
4.07 | 3.87 | 3.96 | 1,141,012 |
| 11 Sep 26 |
4.04000 -0.15 |
4.22 | 4.03 | 4.21 | 1,575,830 |
| 10 Sep 26 |
4.19000 -0.22 |
4.30 | 4.15 | 4.27 | 1,474,598 |
| 09 Sep 26 |
4.41000 +0.27 |
4.56 | 4.30 | 4.38 | 2,299,117 |
| 08 Sep 26 |
4.14000 +0.00 |
4.34 | 4.13 | 4.17 | 891,833 |
| 04 Sep 26 |
4.14000 +0.03 |
4.15 | 4.06 | 4.08 | 649,769 |
| 03 Sep 26 |
4.11000 -0.08 |
4.22 | 4.06 | 4.22 | 700,817 |
| 02 Sep 26 |
4.19000 +0.06 |
4.27 | 4.11 | 4.18 | 516,612 |
| 01 Sep 26 |
4.13000 -0.18 |
4.21 | 4.08 | 4.17 | 613,227 |
| 31 Aug 26 |
4.31000 +0.03 |
4.34 | 4.24 | 4.26 | 1,097,472 |
| 28 Aug 26 |
4.28000 -0.12 |
4.49 | 4.26 | 4.44 | 588,833 |
| 27 Aug 26 |
4.40000 -0.05 |
4.47 | 4.38 | 4.45 | 573,615 |
| 26 Aug 26 |
4.45000 -0.04 |
4.58 | 4.42 | 4.48 | 521,190 |
| 25 Aug 26 |
4.49000 +0.17 |
4.51 | 4.28 | 4.30 | 786,369 |
| 24 Aug 26 |
4.32000 -0.01 |
4.37 | 4.21 | 4.36 | 714,033 |
| 21 Aug 26 |
4.33000 +0.24 |
4.43 | 4.19 | 4.19 | 976,626 |
| 20 Aug 26 |
4.09000 -0.07 |
4.18 | 4.00 | 4.10 | 1,499,133 |
| 19 Aug 26 |
4.16000 +0.03 |
4.20 | 4.05 | 4.17 | 572,796 |
| 18 Aug 26 |
4.13000 -0.21 |
4.31 | 4.12 | 4.27 | 966,111 |
| 17 Aug 26 |
4.34000 -0.36 |
4.56 | 4.33 | 4.49 | 1,165,759 |
| 14 Aug 26 |
4.70000 -0.05 |
4.95 | 4.66 | 4.79 | 1,160,653 |
| 13 Aug 26 |
4.75000 +0.21 |
4.86 | 4.64 | 4.65 | 1,214,137 |
| 12 Aug 26 |
4.54000 +0.02 |
4.64 | 4.50 | 4.64 | 808,951 |
| 11 Aug 26 |
4.52000 -0.02 |
4.57 | 4.45 | 4.57 | 697,238 |
| 10 Aug 26 |
4.54000 +0.05 |
4.66 | 4.48 | 4.52 | 784,643 |
| 07 Aug 26 |
4.49000 +0.26 |
4.55 | 4.32 | 4.37 | 795,160 |
| 06 Aug 26 |
4.23000 -0.11 |
4.30 | 4.12 | 4.30 | 842,921 |
| 05 Aug 26 |
4.34000 +0.01 |
4.38 | 4.26 | 4.37 | 567,613 |
| 04 Aug 26 |
4.33000 +0.32 |
4.40 | 4.26 | 4.28 | 1,191,756 |
| 31 Jul 26 |
4.01000 -0.05 |
4.11 | 3.96 | 4.10 | 1,560,968 |
| 30 Jul 26 |
4.06000 +0.24 |
4.08 | 3.91 | 3.92 | 995,851 |
| 29 Jul 26 |
3.82000 -0.08 |
3.93 | 3.77 | 3.93 | 763,743 |
| 28 Jul 26 |
3.90000 -0.21 |
4.06 | 3.87 | 4.06 | 1,087,335 |
| 27 Jul 26 |
4.11000 +0.12 |
4.13 | 3.95 | 4.05 | 750,233 |
| 24 Jul 26 |
3.99000 -0.09 |
4.12 | 3.98 | 4.11 | 724,672 |
| 23 Jul 26 |
4.08000 -0.14 |
4.21 | 4.07 | 4.15 | 597,934 |
| 22 Jul 26 |
4.22000 -0.09 |
4.40 | 4.22 | 4.31 | 827,912 |
| 21 Jul 26 |
4.31000 +0.21 |
4.31 | 4.11 | 4.17 | 709,991 |
| 20 Jul 26 |
4.10000 -0.05 |
4.15 | 4.01 | 4.15 | 698,702 |
| 17 Jul 26 |
4.15000 +0.02 |
4.25 | 4.01 | 4.10 | 876,036 |
| 16 Jul 26 |
4.13000 -0.23 |
4.29 | 4.08 | 4.29 | 1,017,903 |
| 15 Jul 26 |
4.36000 -0.07 |
4.53 | 4.27 | 4.48 | 875,727 |
| 14 Jul 26 |
4.43000 -0.04 |
4.60 | 4.39 | 4.50 | 1,105,534 |
| 13 Jul 26 |
4.47000 -0.23 |
4.68 | 4.42 | 4.67 | 1,304,717 |
| 10 Jul 26 |
4.70000 -0.36 |
5.09 | 4.69 | 5.09 | 1,722,748 |
| 09 Jul 26 |
5.06000 -0.02 |
5.12 | 5.02 | 5.10 | 814,906 |
| 08 Jul 26 |
5.08000 -0.07 |
5.18 | 4.97 | 5.06 | 965,701 |
| 07 Jul 26 |
5.15000 -0.26 |
5.38 | 5.05 | 5.37 | 1,261,276 |
| 06 Jul 26 |
5.41000 -0.01 |
5.49 | 5.36 | 5.44 | 707,307 |
| 03 Jul 26 |
5.42000 +0.08 |
5.47 | 5.38 | 5.40 | 357,931 |
| 02 Jul 26 |
5.34000 -0.12 |
5.71 | 5.26 | 5.55 | 1,170,115 |
| 30 Jun 26 |
5.46000 +0.10 |
5.54 | 5.40 | 5.48 | 816,276 |
| 29 Jun 26 |
5.36000 -0.03 |
5.44 | 5.22 | 5.43 | 754,575 |
| 26 Jun 26 |
5.39000 -0.08 |
5.48 | 5.35 | 5.38 | 1,242,890 |
| 25 Jun 26 |
5.47000 -0.14 |
5.68 | 5.39 | 5.66 | 944,331 |
| 24 Jun 26 |
5.61000 -0.27 |
5.78 | 5.55 | 5.78 | 1,560,554 |
| 23 Jun 26 |
5.88000 -0.23 |
6.16 | 5.83 | 5.93 | 1,734,872 |
| 22 Jun 26 |
6.11000 -0.03 |
6.22 | 6.04 | 6.11 | 1,453,864 |
| 19 Jun 26 |
6.14000 -0.05 |
6.18 | 6.11 | 6.15 | 1,559,315 |
| 18 Jun 26 |
6.19000 -0.04 |
6.30 | 6.07 | 6.26 | 1,169,674 |
| 17 Jun 26 |
6.23000 -0.03 |
6.59 | 6.22 | 6.24 | 1,480,686 |
| 16 Jun 26 |
6.26000 -0.17 |
6.49 | 6.22 | 6.41 | 1,058,382 |
| 15 Jun 26 |
6.43000 +0.08 |
6.66 | 6.42 | 6.64 | 1,416,273 |
| 12 Jun 26 |
6.35000 +0.20 |
6.39 | 6.13 | 6.20 | 1,344,093 |
| 11 Jun 26 |
6.15000 +0.37 |
6.17 | 5.79 | 5.84 | 1,344,930 |
| 10 Jun 26 |
5.78000 -0.28 |
6.00 | 5.75 | 5.94 | 1,232,306 |
| 09 Jun 26 |
6.06000 -0.30 |
6.44 | 5.84 | 6.43 | 2,531,800 |
| 08 Jun 26 |
6.36000 +0.04 |
6.55 | 6.32 | 6.48 | 1,217,376 |
| 05 Jun 26 |
6.32000 -0.76 |
6.94 | 6.27 | 6.94 | 2,499,532 |
| 04 Jun 26 |
7.08000 -0.17 |
7.18 | 6.95 | 7.13 | 1,143,366 |
| 03 Jun 26 |
7.25000 -0.69 |
7.70 | 7.19 | 7.70 | 1,722,624 |
| 02 Jun 26 |
7.94000 +0.32 |
8.80 | 7.87 | 8.18 | 3,946,059 |
| 01 Jun 26 |
7.62000 +0.42 |
7.64 | 7.00 | 7.12 | 1,471,365 |
| 29 May 26 |
7.20000 +0.07 |
7.21 | 6.88 | 7.08 | 5,030,548 |
| 28 May 26 |
7.13000 +0.15 |
7.26 | 6.88 | 6.90 | 1,326,910 |
| 27 May 26 |
6.98000 +0.08 |
7.09 | 6.68 | 6.80 | 1,141,558 |
| 26 May 26 |
6.90000 -0.06 |
6.99 | 6.67 | 6.85 | 1,093,844 |
| 25 May 26 |
6.96000 +0.19 |
7.04 | 6.90 | 6.91 | 406,339 |
| 22 May 26 |
6.77000 -0.10 |
7.18 | 6.75 | 6.98 | 1,721,914 |
| 21 May 26 |
6.87000 +0.36 |
6.94 | 6.49 | 6.49 | 2,082,580 |
| 20 May 26 |
6.51000 +0.14 |
6.60 | 6.34 | 6.60 | 1,334,584 |
| 19 May 26 |
6.37000 -0.54 |
6.62 | 6.27 | 6.59 | 1,687,856 |
| 15 May 26 |
6.91000 -0.13 |
7.15 | 6.75 | 6.93 | 7,239,020 |
| 14 May 26 |
7.04000 -0.44 |
7.39 | 6.90 | 7.39 | 1,874,816 |
| 13 May 26 |
7.48000 -0.17 |
7.72 | 7.30 | 7.60 | 1,255,920 |
| 12 May 26 |
7.65000 -0.24 |
7.89 | 7.30 | 7.85 | 1,534,871 |
| 11 May 26 |
7.89000 +0.26 |
8.06 | 7.39 | 7.63 | 1,369,692 |
| 08 May 26 |
7.63000 -0.08 |
7.81 | 7.44 | 7.77 | 1,358,932 |
| 07 May 26 |
7.71000 -0.47 |
8.24 | 7.68 | 8.21 | 1,666,406 |
| 06 May 26 |
8.18000 +0.68 |
8.27 | 7.68 | 7.74 | 2,373,788 |
| 05 May 26 |
7.50000 -0.03 |
7.69 | 7.35 | 7.63 | 1,368,921 |
| 04 May 26 |
7.53000 -0.21 |
7.97 | 7.34 | 7.81 | 2,039,928 |
| 01 May 26 |
7.74000 -0.06 |
7.83 | 7.45 | 7.69 | 1,820,564 |
| 30 Apr 26 |
7.80000 +1.03 |
7.84 | 6.95 | 6.97 | 3,509,367 |
| 29 Apr 26 |
6.77000 +0.05 |
6.82 | 6.43 | 6.78 | 1,338,643 |
| 28 Apr 26 |
6.72000 -0.43 |
6.88 | 6.47 | 6.85 | 2,118,213 |
| 27 Apr 26 |
7.15000 +0.80 |
7.22 | 6.28 | 6.34 | 3,085,839 |
| 24 Apr 26 |
6.35000 -0.11 |
6.61 | 6.32 | 6.58 | 1,045,862 |
| 23 Apr 26 |
6.46000 -0.36 |
6.77 | 6.24 | 6.72 | 1,589,373 |
| 22 Apr 26 |
6.82000 +0.34 |
6.84 | 6.65 | 6.66 | 1,494,362 |
| 21 Apr 26 |
6.48000 -0.31 |
6.84 | 6.47 | 6.76 | 1,546,995 |
| 20 Apr 26 |
6.79000 +0.16 |
7.05 | 6.56 | 6.57 | 1,165,569 |
| 17 Apr 26 |
6.63000 -0.05 |
6.87 | 6.62 | 6.87 | 1,291,085 |
| 16 Apr 26 |
6.68000 +0.39 |
6.69 | 6.23 | 6.37 | 1,532,450 |
| 15 Apr 26 |
6.29000 +0.18 |
6.32 | 6.11 | 6.11 | 952,385 |
| 14 Apr 26 |
6.11000 +0.07 |
6.18 | 6.05 | 6.14 | 912,408 |
| 13 Apr 26 |
6.04000 +0.41 |
6.13 | 5.54 | 5.59 | 1,816,425 |
| 10 Apr 26 |
5.63000 -0.02 |
5.88 | 5.60 | 5.71 | 867,472 |
| 09 Apr 26 |
5.65000 -0.13 |
5.81 | 5.63 | 5.69 | 737,240 |
| 08 Apr 26 |
5.78000 +0.24 |
5.91 | 5.65 | 5.82 | 1,239,705 |
| 07 Apr 26 |
5.54000 -0.09 |
5.62 | 5.42 | 5.55 | 845,549 |
| 06 Apr 26 |
5.63000 +0.01 |
5.69 | 5.56 | 5.64 | 662,343 |
| 02 Apr 26 |
5.62000 +0.10 |
5.73 | 5.30 | 5.31 | 863,487 |
| 01 Apr 26 |
5.52000 -0.01 |
5.69 | 5.47 | 5.66 | 1,082,883 |
| 31 Mar 26 |
5.53000 +0.23 |
5.60 | 5.35 | 5.40 | 1,041,008 |
| 30 Mar 26 |
5.30000 -0.14 |
5.73 | 5.23 | 5.58 | 1,017,284 |
| 27 Mar 26 |
5.44000 +0.06 |
5.53 | 5.34 | 5.36 | 893,841 |
| 26 Mar 26 |
5.38000 -0.23 |
5.57 | 5.35 | 5.47 | 782,385 |
| 25 Mar 26 |
5.61000 +0.07 |
5.79 | 5.56 | 5.77 | 1,142,367 |
| 24 Mar 26 |
5.54000 +0.14 |
5.59 | 5.27 | 5.27 | 818,131 |
| 23 Mar 26 |
5.40000 +0.29 |
5.47 | 5.11 | 5.22 | 1,499,945 |
| 20 Mar 26 |
5.11000 -0.42 |
5.50 | 5.03 | 5.45 | 1,747,592 |
| 19 Mar 26 |
5.53000 -0.34 |
5.62 | 5.18 | 5.60 | 2,320,607 |
| 18 Mar 26 |
5.87000 -0.27 |
6.07 | 5.86 | 6.04 | 1,593,461 |
| 17 Mar 26 |
6.14000 +0.11 |
6.23 | 6.03 | 6.06 | 1,039,738 |
| 16 Mar 26 |
6.03000 -0.01 |
6.20 | 5.87 | 6.11 | 1,160,941 |
| 13 Mar 26 |
6.04000 -0.17 |
6.35 | 5.96 | 6.25 | 1,293,436 |
| 12 Mar 26 |
6.21000 -0.13 |
6.30 | 6.04 | 6.27 | 1,166,719 |
| 11 Mar 26 |
6.34000 -0.02 |
6.41 | 6.19 | 6.28 | 893,800 |
| 10 Mar 26 |
6.36000 +0.06 |
6.52 | 6.26 | 6.38 | 1,150,770 |
| 09 Mar 26 |
6.30000 +0.11 |
6.32 | 5.84 | 6.04 | 1,605,825 |
| 06 Mar 26 |
6.19000 -0.09 |
6.35 | 6.09 | 6.15 | 1,270,228 |
| 05 Mar 26 |
6.28000 -0.28 |
6.47 | 6.13 | 6.43 | 1,598,776 |
| 04 Mar 26 |
6.56000 +0.06 |
6.66 | 6.41 | 6.62 | 1,237,698 |
| 03 Mar 26 |
6.50000 -0.49 |
6.69 | 6.29 | 6.68 | 1,620,144 |
| 02 Mar 26 |
6.99000 +0.09 |
7.00 | 6.58 | 6.63 | 1,119,188 |
| 27 Feb 26 |
6.90000 -0.16 |
6.96 | 6.62 | 6.96 | 1,843,757 |
| 26 Feb 26 |
7.06000 +0.09 |
7.09 | 6.76 | 6.92 | 1,307,739 |
| 25 Feb 26 |
6.97000 +0.09 |
7.35 | 6.97 | 7.25 | 1,919,755 |
| 24 Feb 26 |
6.88000 +0.62 |
6.90 | 6.25 | 6.32 | 2,319,868 |
| 23 Feb 26 |
6.26000 +0.05 |
6.28 | 6.05 | 6.16 | 1,299,458 |
| 20 Feb 26 |
6.21000 -0.12 |
6.41 | 6.09 | 6.30 | 1,138,698 |
| 19 Feb 26 |
6.33000 +0.10 |
6.38 | 6.01 | 6.17 | 1,575,495 |
| 18 Feb 26 |
6.23000 +0.03 |
6.31 | 6.15 | 6.30 | 1,148,122 |
| 17 Feb 26 |
6.20000 -0.12 |
6.28 | 5.97 | 6.17 | 1,037,513 |
| 13 Feb 26 |
6.32000 +0.14 |
6.41 | 6.06 | 6.18 | 1,167,519 |
| 12 Feb 26 |
6.18000 -0.27 |
6.44 | 6.07 | 6.44 | 1,165,065 |
| 11 Feb 26 |
6.45000 +0.02 |
6.70 | 6.27 | 6.58 | 1,185,394 |
| 10 Feb 26 |
6.43000 -0.14 |
6.62 | 6.39 | 6.54 | 1,088,377 |
| 09 Feb 26 |
6.57000 +0.20 |
6.57 | 6.23 | 6.29 | 1,369,910 |
| 06 Feb 26 |
6.37000 +0.32 |
6.41 | 6.16 | 6.18 | 1,233,897 |
| 05 Feb 26 |
6.05000 -0.56 |
6.44 | 6.02 | 6.37 | 1,760,917 |
| 04 Feb 26 |
6.61000 -0.42 |
7.14 | 6.38 | 7.13 | 2,146,591 |
| 03 Feb 26 |
7.03000 +0.55 |
7.04 | 6.59 | 6.76 | 2,235,121 |
| 02 Feb 26 |
6.48000 -0.14 |
6.98 | 6.46 | 6.63 | 1,901,992 |
| 30 Jan 26 |
6.62000 -0.69 |
7.14 | 6.60 | 7.04 | 2,813,506 |
| 29 Jan 26 |
7.31000 -0.82 |
7.98 | 7.16 | 7.91 | 2,467,972 |
| 28 Jan 26 |
8.13000 -0.40 |
8.68 | 7.96 | 8.61 | 2,374,667 |
| 27 Jan 26 |
8.53000 +0.33 |
8.55 | 7.92 | 8.05 | 1,702,071 |
| 26 Jan 26 |
8.20000 -0.60 |
9.47 | 8.10 | 9.28 | 2,292,776 |
| 23 Jan 26 |
8.80000 +0.38 |
9.17 | 8.45 | 8.88 | 2,291,936 |
| 22 Jan 26 |
8.42000 +0.58 |
8.57 | 7.93 | 7.99 | 2,507,734 |
| 21 Jan 26 |
7.84000 -0.15 |
8.38 | 7.54 | 8.20 | 1,889,049 |
| 20 Jan 26 |
7.99000 -0.11 |
8.39 | 7.81 | 8.17 | 1,504,479 |
| 19 Jan 26 |
8.10000 -0.20 |
8.18 | 8.02 | 8.06 | 692,932 |
| 16 Jan 26 |
8.30000 +0.15 |
8.33 | 7.56 | 8.03 | 2,114,910 |
| 15 Jan 26 |
8.15000 -0.27 |
8.34 | 8.02 | 8.31 | 1,751,916 |
| 14 Jan 26 |
8.42000 +0.32 |
8.55 | 7.81 | 8.06 | 1,804,243 |
| 13 Jan 26 |
8.10000 +0.11 |
8.31 | 7.84 | 8.31 | 1,525,203 |
| 12 Jan 26 |
7.99000 +0.50 |
8.29 | 7.63 | 7.81 | 2,052,366 |
| 09 Jan 26 |
7.49000 -0.16 |
7.83 | 7.38 | 7.77 | 1,618,380 |
| 08 Jan 26 |
7.65000 -0.12 |
7.81 | 7.47 | 7.67 | 1,035,926 |
| 07 Jan 26 |
7.77000 +0.22 |
7.85 | 7.48 | 7.58 | 1,264,560 |
| 06 Jan 26 |
7.55000 +0.36 |
7.64 | 7.23 | 7.26 | 1,875,019 |
| 05 Jan 26 |
7.19000 +0.64 |
7.26 | 6.61 | 6.71 | 2,133,893 |
| 02 Jan 26 |
6.55000 +0.58 |
6.56 | 6.06 | 6.09 | 1,624,053 |
| 31 Dec 25 |
5.97000 -0.07 |
6.08 | 5.93 | 6.02 | 1,239,061 |
| 30 Dec 25 |
6.04000 -0.16 |
6.26 | 6.02 | 6.22 | 1,022,358 |
| 29 Dec 25 |
6.20000 -0.41 |
6.34 | 6.14 | 6.31 | 1,038,900 |
| 24 Dec 25 |
6.61000 +0.08 |
6.63 | 6.41 | 6.57 | 526,235 |
| 23 Dec 25 |
6.53000 -0.21 |
6.86 | 6.51 | 6.74 | 913,868 |
| 22 Dec 25 |
6.74000 +0.20 |
7.00 | 6.64 | 6.70 | 1,308,947 |
| 19 Dec 25 |
6.54000 +0.30 |
6.68 | 6.31 | 6.31 | 6,883,677 |
| 18 Dec 25 |
6.24000 -0.11 |
6.53 | 6.15 | 6.39 | 1,393,697 |
| 17 Dec 25 |
6.35000 -0.25 |
7.09 | 6.32 | 6.71 | 1,668,651 |
| 16 Dec 25 |
6.60000 -0.06 |
6.92 | 6.54 | 6.54 | 938,630 |
| 15 Dec 25 |
6.66000 -0.38 |
7.13 | 6.61 | 7.06 | 1,434,653 |
| 12 Dec 25 |
7.04000 -0.30 |
7.43 | 6.87 | 7.40 | 1,442,672 |
| 11 Dec 25 |
7.34000 +0.23 |
7.36 | 6.90 | 7.01 | 1,059,216 |
| 10 Dec 25 |
7.11000 -0.20 |
7.36 | 6.95 | 7.30 | 1,379,147 |
| 09 Dec 25 |
7.31000 -0.07 |
7.49 | 7.06 | 7.34 | 1,215,059 |
| 08 Dec 25 |
7.38000 +0.02 |
7.68 | 7.19 | 7.43 | 1,296,331 |
| 05 Dec 25 |
7.36000 -0.24 |
7.78 | 7.33 | 7.64 | 1,094,423 |
| 04 Dec 25 |
7.60000 +0.27 |
7.65 | 7.16 | 7.33 | 1,068,450 |
| 03 Dec 25 |
7.33000 -0.22 |
7.51 | 7.16 | 7.51 | 875,475 |
| 02 Dec 25 |
7.55000 +0.06 |
7.60 | 7.34 | 7.58 | 778,324 |
| 01 Dec 25 |
7.49000 -0.40 |
7.71 | 7.28 | 7.69 | 1,192,160 |
| 28 Nov 25 |
7.89000 +0.45 |
7.89 | 7.38 | 7.46 | 1,345,319 |
| 27 Nov 25 |
7.44000 +0.06 |
7.45 | 7.25 | 7.25 | 187,815 |
| 26 Nov 25 |
7.38000 +0.27 |
7.48 | 7.25 | 7.25 | 1,216,065 |
| 25 Nov 25 |
7.11000 +0.22 |
7.19 | 6.75 | 7.01 | 903,554 |
| 24 Nov 25 |
6.89000 +0.23 |
6.90 | 6.60 | 6.68 | 2,433,882 |
| 21 Nov 25 |
6.66000 -0.09 |
6.76 | 6.36 | 6.71 | 4,152,709 |
| 20 Nov 25 |
6.75000 -0.46 |
7.57 | 6.69 | 7.49 | 2,248,906 |
| 19 Nov 25 |
7.21000 +0.24 |
7.60 | 7.07 | 7.24 | 2,418,978 |
| 18 Nov 25 |
6.97000 +0.27 |
7.07 | 6.37 | 6.42 | 1,458,779 |
| 17 Nov 25 |
6.70000 +0.44 |
7.10 | 6.48 | 6.48 | 2,817,343 |
| 14 Nov 25 |
6.26000 -0.18 |
6.45 | 6.17 | 6.18 | 1,283,228 |
| 13 Nov 25 |
6.44000 -0.36 |
7.25 | 6.39 | 6.79 | 1,475,148 |
| 12 Nov 25 |
6.80000 -0.11 |
7.14 | 6.67 | 7.00 | 913,081 |
| 11 Nov 25 |
6.91000 -0.25 |
7.09 | 6.85 | 7.02 | 987,393 |
| 10 Nov 25 |
7.16000 +0.32 |
7.17 | 6.82 | 7.05 | 1,470,243 |
| 07 Nov 25 |
6.84000 +0.42 |
6.92 | 6.23 | 6.24 | 1,956,548 |
| 06 Nov 25 |
6.42000 -0.10 |
7.00 | 6.41 | 7.00 | 1,627,494 |
| 05 Nov 25 |
6.52000 +0.02 |
6.67 | 6.32 | 6.49 | 1,140,567 |
| 04 Nov 25 |
6.50000 -0.67 |
6.99 | 6.47 | 6.93 | 1,555,574 |
| 03 Nov 25 |
7.17000 -0.56 |
7.64 | 7.13 | 7.62 | 1,156,373 |
| 31 Oct 25 |
7.73000 -0.13 |
7.86 | 7.56 | 7.86 | 1,447,714 |
| 30 Oct 25 |
7.86000 -0.14 |
8.42 | 7.73 | 8.23 | 1,396,625 |
| 29 Oct 25 |
8.00000 -0.09 |
8.23 | 7.93 | 8.12 | 1,099,507 |
| 28 Oct 25 |
8.09000 -0.33 |
8.47 | 7.99 | 8.27 | 1,554,937 |
| 27 Oct 25 |
8.42000 -0.98 |
9.14 | 8.30 | 9.14 | 1,593,643 |
| 24 Oct 25 |
9.40000 +0.35 |
9.80 | 9.22 | 9.28 | 2,020,036 |
| 23 Oct 25 |
9.05000 -0.29 |
9.55 | 9.05 | 9.51 | 754,748 |
| 22 Oct 25 |
9.34000 -0.36 |
9.56 | 8.91 | 9.28 | 1,349,633 |
| 21 Oct 25 |
9.70000 -0.10 |
10.16 | 9.34 | 9.81 | 1,127,504 |
| 20 Oct 25 |
9.80000 +0.27 |
9.97 | 9.56 | 9.95 | 1,239,931 |
| 17 Oct 25 |
9.53000 -0.86 |
10.13 | 9.33 | 9.99 | 2,682,535 |
| 16 Oct 25 |
10.39000 -2.87 |
12.69 | 10.28 | 12.59 | 4,766,525 |
| 15 Oct 25 |
13.26000 -0.85 |
14.75 | 12.80 | 14.49 | 5,044,526 |
| 14 Oct 25 |
14.11000 +3.59 |
14.20 | 10.78 | 11.41 | 5,777,178 |
| 10 Oct 25 |
10.52000 -0.81 |
11.99 | 10.49 | 11.34 | 3,154,909 |
| 09 Oct 25 |
11.33000 +0.34 |
11.79 | 11.04 | 11.35 | 3,096,976 |
| 08 Oct 25 |
10.99000 -0.56 |
12.43 | 10.92 | 11.59 | 3,166,970 |
| 07 Oct 25 |
11.55000 -0.23 |
13.10 | 11.13 | 11.87 | 4,162,047 |
| 06 Oct 25 |
11.78000 -0.86 |
13.20 | 11.78 | 13.20 | 5,164,352 |
| 03 Oct 25 |
12.64000 +3.08 |
13.00 | 9.69 | 9.71 | 7,329,801 |
| 02 Oct 25 |
9.56000 -0.25 |
10.01 | 9.24 | 9.31 | 3,243,982 |
| 01 Oct 25 |
9.81000 +1.86 |
10.50 | 9.18 | 10.50 | 7,159,436 |
| 30 Sep 25 |
7.95000 -0.04 |
8.07 | 7.30 | 7.87 | 2,675,268 |
| 29 Sep 25 |
7.99000 -0.85 |
8.87 | 7.68 | 8.47 | 3,671,503 |
| 26 Sep 25 |
8.84000 -1.44 |
10.41 | 8.73 | 9.96 | 5,450,655 |
| 25 Sep 25 |
10.28000 +1.93 |
10.48 | 8.86 | 9.44 | 10,398,960 |
| 24 Sep 25 |
8.35000 +4.13 |
8.75 | 6.93 | 7.05 | 12,966,430 |
| 23 Sep 25 |
4.22000 -0.34 |
4.46 | 4.08 | 4.35 | 1,488,328 |
| 22 Sep 25 |
4.56000 +0.03 |
4.57 | 4.37 | 4.46 | 388,781 |
| 19 Sep 25 |
4.53000 +0.09 |
4.55 | 4.46 | 4.46 | 796,740 |
| 18 Sep 25 |
4.44000 -0.07 |
4.52 | 4.33 | 4.52 | 405,208 |
| 17 Sep 25 |
4.51000 +0.08 |
4.55 | 4.34 | 4.42 | 798,591 |
| 16 Sep 25 |
4.43000 +0.03 |
4.50 | 4.34 | 4.35 | 642,702 |
| 15 Sep 25 |
4.40000 +0.44 |
4.40 | 3.99 | 4.01 | 1,417,875 |
| 12 Sep 25 |
3.96000 +0.02 |
3.96 | 3.87 | 3.93 | 687,153 |
| 11 Sep 25 |
3.94000 +0.04 |
3.96 | 3.83 | 3.90 | 655,386 |
| 10 Sep 25 |
3.90000 -0.05 |
3.98 | 3.87 | 3.95 | 611,954 |
| 09 Sep 25 |
3.95000 -0.14 |
4.01 | 3.90 | 3.98 | 1,584,901 |
| 08 Sep 25 |
4.09000 +0.08 |
4.18 | 3.93 | 3.99 | 1,057,826 |
| 05 Sep 25 |
4.01000 +0.13 |
4.05 | 3.88 | 3.93 | 1,324,400 |
| 04 Sep 25 |
3.88000 -0.05 |
3.91 | 3.80 | 3.91 | 799,913 |
| 03 Sep 25 |
3.93000 +0.02 |
4.04 | 3.88 | 3.93 | 499,301 |
| 02 Sep 25 |
3.91000 -0.20 |
4.00 | 3.83 | 4.00 | 671,271 |
| 29 Aug 25 |
4.11000 +0.04 |
4.18 | 4.03 | 4.11 | 578,834 |
| 28 Aug 25 |
4.07000 -0.06 |
4.15 | 4.04 | 4.10 | 491,254 |
| 27 Aug 25 |
4.13000 +0.14 |
4.16 | 3.93 | 3.97 | 790,247 |
| 26 Aug 25 |
3.99000 +0.07 |
4.03 | 3.89 | 3.92 | 1,177,719 |
| 25 Aug 25 |
3.92000 +0.07 |
4.03 | 3.78 | 3.81 | 676,628 |
| 22 Aug 25 |
3.85000 +0.05 |
3.91 | 3.80 | 3.84 | 347,731 |
| 21 Aug 25 |
3.80000 +0.01 |
3.84 | 3.75 | 3.75 | 423,059 |
| 20 Aug 25 |
3.79000 -0.11 |
3.86 | 3.70 | 3.84 | 686,948 |
| 19 Aug 25 |
3.90000 -0.14 |
4.04 | 3.85 | 4.04 | 494,543 |
| 18 Aug 25 |
4.04000 +0.04 |
4.10 | 3.93 | 3.98 | 672,649 |
| 15 Aug 25 |
4.00000 +0.03 |
4.11 | 3.95 | 3.99 | 844,090 |
| 14 Aug 25 |
3.97000 -0.11 |
4.07 | 3.79 | 3.92 | 1,111,467 |
| 13 Aug 25 |
4.08000 +0.16 |
4.11 | 3.90 | 4.00 | 904,837 |
| 12 Aug 25 |
3.92000 -0.28 |
4.20 | 3.86 | 4.20 | 1,227,961 |
| 11 Aug 25 |
4.20000 +0.36 |
4.39 | 4.13 | 4.25 | 2,148,314 |
| 08 Aug 25 |
3.84000 +0.09 |
3.88 | 3.76 | 3.79 | 749,135 |
| 07 Aug 25 |
3.75000 +0.23 |
3.85 | 3.60 | 3.60 | 1,570,934 |
| 06 Aug 25 |
3.52000 -0.10 |
3.64 | 3.47 | 3.61 | 758,109 |
| 05 Aug 25 |
3.62000 +0.10 |
3.68 | 3.51 | 3.68 | 509,890 |
| 01 Aug 25 |
3.52000 -0.05 |
3.54 | 3.41 | 3.50 | 813,759 |
| 31 Jul 25 |
3.57000 +0.04 |
3.58 | 3.46 | 3.54 | 2,347,524 |
| 30 Jul 25 |
3.53000 -0.11 |
3.68 | 3.51 | 3.66 | 1,127,059 |
| 29 Jul 25 |
3.64000 -0.26 |
3.89 | 3.63 | 3.89 | 1,074,286 |
| 28 Jul 25 |
3.90000 -0.30 |
4.16 | 3.85 | 4.16 | 1,067,570 |
| 25 Jul 25 |
4.20000 -0.18 |
4.39 | 4.14 | 4.39 | 946,949 |
| 24 Jul 25 |
4.38000 -0.06 |
4.68 | 4.35 | 4.55 | 1,162,511 |
| 23 Jul 25 |
4.44000 -0.13 |
4.54 | 4.34 | 4.53 | 897,564 |
| 22 Jul 25 |
4.57000 +0.29 |
4.61 | 4.31 | 4.32 | 1,260,718 |
| 21 Jul 25 |
4.28000 -0.20 |
4.61 | 4.27 | 4.56 | 1,143,953 |
| 18 Jul 25 |
4.48000 -0.08 |
4.70 | 4.34 | 4.64 | 1,502,040 |
| 17 Jul 25 |
4.56000 +0.39 |
4.75 | 4.22 | 4.40 | 2,358,111 |
| 16 Jul 25 |
4.17000 +0.25 |
4.37 | 3.96 | 3.96 | 1,915,748 |
| 15 Jul 25 |
3.92000 +0.00 |
4.00 | 3.87 | 3.90 | 399,885 |
| 14 Jul 25 |
3.92000 +0.02 |
4.07 | 3.89 | 3.91 | 913,779 |
| 11 Jul 25 |
3.90000 +0.02 |
3.96 | 3.82 | 3.88 | 799,196 |
| 10 Jul 25 |
3.88000 +0.26 |
3.98 | 3.65 | 3.65 | 2,085,507 |
| 09 Jul 25 |
3.62000 -0.10 |
3.76 | 3.57 | 3.76 | 1,040,134 |
| 08 Jul 25 |
3.72000 +0.15 |
3.79 | 3.58 | 3.58 | 2,044,604 |
| 07 Jul 25 |
3.57000 -0.10 |
3.63 | 3.48 | 3.61 | 957,864 |
| 04 Jul 25 |
3.67000 +0.00 |
3.67 | 3.61 | 3.65 | 55,361 |
| 03 Jul 25 |
3.67000 -0.02 |
3.70 | 3.59 | 3.69 | 457,036 |
| 02 Jul 25 |
3.69000 +0.05 |
3.73 | 3.63 | 3.67 | 414,846 |
| 30 Jun 25 |
3.64000 -0.15 |
3.80 | 3.64 | 3.80 | 291,157 |
| 27 Jun 25 |
3.79000 +0.03 |
3.85 | 3.72 | 3.76 | 710,978 |
| 26 Jun 25 |
3.76000 +0.18 |
3.79 | 3.57 | 3.59 | 1,276,826 |
| 25 Jun 25 |
3.58000 +0.03 |
3.59 | 3.47 | 3.56 | 262,629 |
| 24 Jun 25 |
3.55000 +0.02 |
3.62 | 3.53 | 3.54 | 442,371 |
| 23 Jun 25 |
3.53000 +0.06 |
3.54 | 3.40 | 3.45 | 293,948 |
| 20 Jun 25 |
3.47000 -0.10 |
3.64 | 3.47 | 3.64 | 517,768 |
| 19 Jun 25 |
3.57000 -0.06 |
3.65 | 3.56 | 3.65 | 143,698 |
| 18 Jun 25 |
3.63000 +0.05 |
3.65 | 3.55 | 3.58 | 430,418 |
| 17 Jun 25 |
3.58000 -0.05 |
3.61 | 3.57 | 3.59 | 221,824 |
| 16 Jun 25 |
3.63000 +0.01 |
3.67 | 3.55 | 3.63 | 358,194 |
| 13 Jun 25 |
3.62000 +0.04 |
3.64 | 3.50 | 3.52 | 351,808 |
| 12 Jun 25 |
3.58000 -0.20 |
3.74 | 3.56 | 3.74 | 1,076,753 |
| 11 Jun 25 |
3.78000 +0.03 |
3.95 | 3.72 | 3.78 | 1,126,339 |
| 10 Jun 25 |
3.75000 -0.03 |
3.84 | 3.74 | 3.81 | 507,881 |
| 09 Jun 25 |
3.78000 +0.10 |
3.82 | 3.70 | 3.73 | 1,212,150 |
| 06 Jun 25 |
3.68000 -0.01 |
3.71 | 3.65 | 3.71 | 237,100 |
| 05 Jun 25 |
3.69000 +0.01 |
3.76 | 3.65 | 3.69 | 358,785 |
| 04 Jun 25 |
3.68000 +0.04 |
3.80 | 3.63 | 3.63 | 582,174 |
| 03 Jun 25 |
3.64000 +0.02 |
3.65 | 3.56 | 3.62 | 307,767 |
| 02 Jun 25 |
3.62000 -0.05 |
3.73 | 3.59 | 3.73 | 253,965 |
| 30 May 25 |
3.67000 -0.12 |
3.76 | 3.61 | 3.76 | 677,865 |
| 29 May 25 |
3.79000 -0.04 |
3.87 | 3.78 | 3.86 | 259,387 |
| 28 May 25 |
3.83000 +0.02 |
3.87 | 3.77 | 3.79 | 154,953 |
| 27 May 25 |
3.81000 -0.15 |
3.97 | 3.76 | 3.97 | 569,830 |
| 26 May 25 |
3.96000 +0.07 |
3.96 | 3.85 | 3.88 | 112,455 |
| 23 May 25 |
3.89000 -0.05 |
3.92 | 3.83 | 3.85 | 305,486 |
| 22 May 25 |
3.94000 +0.13 |
3.94 | 3.69 | 3.79 | 296,670 |
| 21 May 25 |
3.81000 -0.13 |
3.96 | 3.79 | 3.88 | 401,016 |
| 20 May 25 |
3.94000 +0.00 |
4.04 | 3.88 | 4.01 | 354,132 |
| 16 May 25 |
3.94000 -0.44 |
4.24 | 3.93 | 4.20 | 1,580,916 |
| 15 May 25 |
4.38000 +0.06 |
4.47 | 4.24 | 4.26 | 441,161 |
| 14 May 25 |
4.32000 +0.08 |
4.33 | 4.20 | 4.25 | 327,957 |
| 13 May 25 |
4.24000 -0.18 |
4.44 | 4.18 | 4.44 | 434,582 |
| 12 May 25 |
4.42000 +0.01 |
4.61 | 4.37 | 4.55 | 464,961 |
| 09 May 25 |
4.41000 +0.04 |
4.52 | 4.34 | 4.39 | 258,984 |
| 08 May 25 |
4.37000 +0.11 |
4.41 | 4.24 | 4.29 | 512,760 |
| 07 May 25 |
4.26000 +0.12 |
4.36 | 4.18 | 4.19 | 348,675 |
| 06 May 25 |
4.14000 +0.06 |
4.18 | 4.03 | 4.05 | 546,118 |
| 05 May 25 |
4.08000 +0.02 |
4.12 | 3.99 | 4.05 | 89,185 |
| 02 May 25 |
4.06000 +0.04 |
4.11 | 4.01 | 4.04 | 157,570 |
| 01 May 25 |
4.02000 +0.06 |
4.17 | 4.00 | 4.00 | 189,233 |
| 30 Apr 25 |
3.96000 -0.07 |
3.99 | 3.84 | 3.95 | 528,120 |
| 29 Apr 25 |
4.03000 +0.13 |
4.04 | 3.87 | 3.87 | 155,578 |
| 28 Apr 25 |
3.90000 -0.12 |
4.11 | 3.88 | 4.05 | 279,381 |
| 25 Apr 25 |
4.02000 -0.06 |
4.12 | 3.92 | 4.10 | 281,984 |
| 24 Apr 25 |
4.08000 +0.25 |
4.10 | 3.85 | 3.85 | 390,741 |
| 23 Apr 25 |
3.83000 +0.11 |
3.91 | 3.76 | 3.81 | 334,377 |
| 22 Apr 25 |
3.72000 +0.02 |
3.83 | 3.70 | 3.73 | 282,186 |
| 21 Apr 25 |
3.70000 -0.02 |
3.72 | 3.62 | 3.71 | 136,188 |
| 17 Apr 25 |
3.72000 -0.03 |
3.80 | 3.64 | 3.79 | 250,682 |
| 16 Apr 25 |
3.75000 +0.05 |
3.80 | 3.61 | 3.62 | 248,591 |
| 15 Apr 25 |
3.70000 -0.07 |
3.81 | 3.64 | 3.77 | 138,407 |
| 14 Apr 25 |
3.77000 +0.02 |
3.91 | 3.76 | 3.86 | 224,808 |
| 11 Apr 25 |
3.75000 +0.23 |
3.76 | 3.50 | 3.58 | 227,963 |
| 10 Apr 25 |
3.52000 -0.33 |
3.79 | 3.45 | 3.79 | 357,987 |
| 09 Apr 25 |
3.85000 +0.51 |
3.87 | 3.32 | 3.33 | 678,561 |
| 08 Apr 25 |
3.34000 -0.40 |
3.86 | 3.30 | 3.86 | 439,521 |
| 07 Apr 25 |
3.74000 +0.11 |
3.81 | 3.43 | 3.46 | 366,197 |
| 04 Apr 25 |
3.63000 -0.18 |
3.68 | 3.45 | 3.66 | 385,358 |
| 03 Apr 25 |
3.81000 -0.15 |
3.94 | 3.69 | 3.72 | 229,659 |
| 02 Apr 25 |
3.96000 +0.01 |
4.09 | 3.90 | 4.00 | 209,220 |
| 01 Apr 25 |
3.95000 +0.06 |
3.99 | 3.82 | 3.92 | 136,688 |
| 31 Mar 25 |
3.89000 +0.01 |
3.95 | 3.74 | 3.80 | 256,724 |
| 28 Mar 25 |
3.88000 -0.25 |
4.06 | 3.85 | 4.04 | 351,436 |
| 27 Mar 25 |
4.13000 +0.05 |
4.16 | 4.03 | 4.09 | 182,679 |
| 26 Mar 25 |
4.08000 -0.10 |
4.22 | 4.04 | 4.22 | 274,969 |
| 25 Mar 25 |
4.18000 -0.08 |
4.26 | 4.13 | 4.26 | 255,817 |
| 24 Mar 25 |
4.26000 -0.09 |
4.42 | 4.24 | 4.36 | 462,547 |
| 21 Mar 25 |
4.35000 +0.10 |
4.36 | 4.20 | 4.32 | 420,486 |
| 20 Mar 25 |
4.25000 -0.10 |
4.39 | 4.24 | 4.29 | 499,333 |
| 19 Mar 25 |
4.35000 +0.00 |
4.40 | 4.29 | 4.32 | 417,576 |
| 18 Mar 25 |
4.35000 +0.03 |
4.39 | 4.24 | 4.31 | 361,394 |
| 17 Mar 25 |
4.32000 +0.15 |
4.33 | 4.15 | 4.15 | 385,897 |
| 14 Mar 25 |
4.17000 +0.16 |
4.18 | 4.04 | 4.07 | 460,021 |
| 13 Mar 25 |
4.01000 -0.14 |
4.19 | 3.95 | 4.17 | 305,987 |
| 12 Mar 25 |
4.15000 -0.07 |
4.33 | 4.15 | 4.30 | 267,106 |
| 11 Mar 25 |
4.22000 +0.08 |
4.26 | 4.06 | 4.20 | 323,239 |
| 10 Mar 25 |
4.14000 -0.29 |
4.41 | 4.08 | 4.38 | 373,808 |
| 07 Mar 25 |
4.43000 +0.08 |
4.59 | 4.24 | 4.34 | 546,554 |
| 06 Mar 25 |
4.35000 +0.24 |
4.53 | 4.09 | 4.12 | 853,353 |
| 05 Mar 25 |
4.11000 +0.42 |
4.11 | 3.75 | 3.79 | 715,970 |
| 04 Mar 25 |
3.69000 +0.06 |
3.81 | 3.46 | 3.52 | 496,861 |
| 03 Mar 25 |
3.63000 -0.21 |
3.98 | 3.63 | 3.87 | 305,127 |
| 28 Feb 25 |
3.84000 -0.11 |
3.93 | 3.79 | 3.93 | 424,168 |
| 27 Feb 25 |
3.95000 -0.08 |
4.11 | 3.95 | 4.03 | 149,376 |
| 26 Feb 25 |
4.03000 +0.08 |
4.18 | 4.02 | 4.02 | 348,713 |
| 25 Feb 25 |
3.95000 -0.15 |
4.07 | 3.89 | 4.05 | 364,938 |
| 24 Feb 25 |
4.10000 -0.10 |
4.22 | 3.98 | 4.22 | 419,631 |
| 21 Feb 25 |
4.20000 -0.12 |
4.34 | 4.15 | 4.34 | 324,762 |
| 20 Feb 25 |
4.32000 -0.05 |
4.40 | 4.26 | 4.33 | 246,883 |
| 19 Feb 25 |
4.37000 +0.01 |
4.42 | 4.28 | 4.34 | 597,383 |
| 18 Feb 25 |
4.36000 +0.08 |
4.43 | 4.28 | 4.30 | 629,639 |
| 14 Feb 25 |
4.28000 -0.19 |
4.45 | 4.20 | 4.45 | 678,627 |
| 13 Feb 25 |
4.47000 +0.13 |
4.47 | 4.33 | 4.39 | 431,998 |
| 12 Feb 25 |
4.34000 +0.20 |
4.39 | 4.10 | 4.10 | 568,357 |
| 11 Feb 25 |
4.14000 -0.11 |
4.20 | 4.05 | 4.20 | 459,142 |
| 10 Feb 25 |
4.25000 -0.06 |
4.41 | 4.22 | 4.36 | 385,542 |
| 07 Feb 25 |
4.31000 -0.06 |
4.43 | 4.30 | 4.39 | 278,953 |
| 06 Feb 25 |
4.37000 -0.04 |
4.56 | 4.36 | 4.47 | 392,036 |
| 05 Feb 25 |
4.41000 +0.06 |
4.45 | 4.35 | 4.37 | 295,284 |
| 04 Feb 25 |
4.35000 +0.18 |
4.43 | 4.17 | 4.17 | 381,853 |
| 03 Feb 25 |
4.17000 -0.18 |
4.29 | 4.14 | 4.20 | 372,710 |
| 31 Jan 25 |
4.35000 -0.03 |
4.51 | 4.28 | 4.39 | 613,400 |
| 30 Jan 25 |
4.38000 +0.08 |
4.47 | 4.31 | 4.32 | 488,642 |
| 29 Jan 25 |
4.30000 -0.11 |
4.41 | 4.19 | 4.36 | 712,945 |
| 28 Jan 25 |
4.41000 -0.01 |
4.42 | 4.29 | 4.39 | 401,151 |
| 27 Jan 25 |
4.42000 -0.10 |
4.47 | 4.31 | 4.45 | 493,129 |
| 24 Jan 25 |
4.52000 -0.04 |
4.75 | 4.50 | 4.53 | 538,285 |
| 23 Jan 25 |
4.56000 +0.11 |
4.61 | 4.38 | 4.45 | 431,262 |
| 22 Jan 25 |
4.45000 -0.11 |
4.68 | 4.44 | 4.60 | 803,181 |
| 21 Jan 25 |
4.56000 -0.55 |
5.12 | 4.48 | 5.12 | 965,425 |
| 20 Jan 25 |
5.11000 +0.06 |
5.11 | 5.01 | 5.06 | 151,536 |
| 17 Jan 25 |
5.05000 +0.10 |
5.10 | 4.93 | 4.94 | 563,453 |
| 16 Jan 25 |
4.95000 +0.07 |
5.01 | 4.80 | 4.89 | 408,996 |
| 15 Jan 25 |
4.88000 +0.20 |
4.90 | 4.69 | 4.76 | 757,984 |
| 14 Jan 25 |
4.68000 +0.07 |
4.85 | 4.56 | 4.70 | 559,230 |
| 13 Jan 25 |
4.61000 +0.07 |
4.62 | 4.38 | 4.46 | 429,494 |
| 10 Jan 25 |
4.54000 -0.16 |
4.68 | 4.38 | 4.68 | 908,301 |
| 09 Jan 25 |
4.70000 -0.01 |
4.72 | 4.64 | 4.65 | 142,761 |
| 08 Jan 25 |
4.71000 -0.21 |
4.85 | 4.63 | 4.85 | 730,297 |
| 07 Jan 25 |
4.92000 +0.04 |
5.14 | 4.86 | 5.11 | 911,573 |
| 06 Jan 25 |
4.88000 +0.29 |
5.01 | 4.62 | 4.62 | 1,241,832 |
| 03 Jan 25 |
4.59000 +0.18 |
4.62 | 4.38 | 4.41 | 627,099 |
| 02 Jan 25 |
4.41000 +0.11 |
4.57 | 4.31 | 4.31 | 663,032 |
| 31 Dec 24 |
4.30000 +0.01 |
4.46 | 4.26 | 4.34 | 485,055 |
| 30 Dec 24 |
4.29000 -0.19 |
4.38 | 4.22 | 4.38 | 433,228 |
| 27 Dec 24 |
4.48000 -0.06 |
4.68 | 4.41 | 4.52 | 593,684 |
| 24 Dec 24 |
4.54000 -0.02 |
4.72 | 4.51 | 4.57 | 484,877 |
| 23 Dec 24 |
4.56000 +0.29 |
4.65 | 4.28 | 4.33 | 842,951 |
| 20 Dec 24 |
4.27000 +0.05 |
4.38 | 4.15 | 4.15 | 487,042 |
| 19 Dec 24 |
4.22000 -0.01 |
4.38 | 4.17 | 4.26 | 546,897 |
| 18 Dec 24 |
4.23000 -0.24 |
4.50 | 4.19 | 4.44 | 796,237 |
| 17 Dec 24 |
4.47000 -0.15 |
4.64 | 4.45 | 4.56 | 543,708 |
| 16 Dec 24 |
4.62000 +0.00 |
4.68 | 4.57 | 4.61 | 295,518 |
| 13 Dec 24 |
4.62000 -0.08 |
4.72 | 4.51 | 4.70 | 457,122 |
| 12 Dec 24 |
4.70000 -0.07 |
4.82 | 4.54 | 4.70 | 680,246 |
| 11 Dec 24 |
4.77000 -0.30 |
5.13 | 4.76 | 5.10 | 788,399 |
| 10 Dec 24 |
5.07000 -0.04 |
5.16 | 4.98 | 5.06 | 517,382 |
| 09 Dec 24 |
5.11000 +0.20 |
5.29 | 5.00 | 5.00 | 1,060,432 |
| 06 Dec 24 |
4.91000 -0.05 |
5.14 | 4.86 | 5.01 | 630,942 |
| 05 Dec 24 |
4.96000 -0.19 |
5.20 | 4.91 | 5.19 | 758,581 |
| 04 Dec 24 |
5.15000 -0.31 |
5.47 | 5.09 | 5.45 | 1,018,493 |
| 03 Dec 24 |
5.46000 -0.09 |
5.61 | 5.45 | 5.57 | 623,817 |
| 02 Dec 24 |
5.55000 -0.06 |
5.67 | 5.42 | 5.60 | 664,233 |
| 29 Nov 24 |
5.61000 +0.09 |
5.83 | 5.56 | 5.57 | 954,575 |
| 28 Nov 24 |
5.52000 -0.04 |
5.60 | 5.48 | 5.49 | 227,521 |
| 27 Nov 24 |
5.56000 +0.01 |
5.74 | 5.52 | 5.52 | 1,216,072 |
| 26 Nov 24 |
5.55000 -0.13 |
5.62 | 5.39 | 5.61 | 721,144 |
| 25 Nov 24 |
5.68000 +0.11 |
5.77 | 5.46 | 5.65 | 817,710 |
| 22 Nov 24 |
5.57000 +0.14 |
5.58 | 5.33 | 5.37 | 626,168 |
| 21 Nov 24 |
5.43000 +0.30 |
5.49 | 5.06 | 5.06 | 1,031,720 |
| 20 Nov 24 |
5.13000 -0.07 |
5.25 | 5.03 | 5.20 | 656,751 |
| 19 Nov 24 |
5.20000 +0.09 |
5.33 | 4.98 | 5.00 | 586,748 |
| 18 Nov 24 |
5.11000 -0.13 |
5.30 | 5.05 | 5.28 | 595,751 |
| 15 Nov 24 |
5.24000 -0.21 |
5.48 | 5.08 | 5.48 | 1,197,550 |
| 14 Nov 24 |
5.45000 -0.48 |
5.95 | 5.39 | 5.93 | 1,760,108 |
| 13 Nov 24 |
5.93000 +0.20 |
6.29 | 5.85 | 5.85 | 2,376,399 |
| 12 Nov 24 |
5.73000 -0.14 |
6.21 | 5.65 | 5.88 | 1,561,286 |
| 11 Nov 24 |
5.87000 +0.39 |
5.89 | 5.22 | 5.44 | 1,414,382 |
| 08 Nov 24 |
5.48000 -0.22 |
5.63 | 5.25 | 5.62 | 1,280,586 |
| 07 Nov 24 |
5.70000 +0.20 |
5.93 | 5.41 | 5.49 | 1,286,564 |
| 06 Nov 24 |
5.50000 -0.28 |
5.73 | 5.23 | 5.55 | 1,701,451 |
| 05 Nov 24 |
5.78000 -0.07 |
5.94 | 5.61 | 5.84 | 1,125,447 |
| 04 Nov 24 |
5.85000 -0.10 |
6.12 | 5.59 | 5.88 | 1,065,524 |
| 01 Nov 24 |
5.95000 +0.29 |
6.26 | 5.77 | 5.87 | 1,961,843 |
| 31 Oct 24 |
5.66000 -0.06 |
5.90 | 5.42 | 5.60 | 2,481,722 |
| 30 Oct 24 |
5.72000 -0.59 |
6.26 | 5.62 | 6.26 | 1,966,628 |
| 29 Oct 24 |
6.31000 +0.54 |
7.22 | 5.91 | 6.30 | 4,595,236 |
| 28 Oct 24 |
5.77000 +0.68 |
5.90 | 5.12 | 5.29 | 2,066,722 |
| 25 Oct 24 |
5.09000 +0.35 |
5.17 | 4.76 | 4.79 | 1,547,334 |
| 24 Oct 24 |
4.74000 +0.32 |
4.87 | 4.46 | 4.46 | 1,816,522 |
| 23 Oct 24 |
4.42000 -0.16 |
4.60 | 4.29 | 4.54 | 1,114,777 |
| 22 Oct 24 |
4.58000 +0.43 |
4.64 | 4.11 | 4.11 | 1,582,612 |
| 21 Oct 24 |
4.15000 -0.17 |
4.31 | 4.01 | 4.30 | 1,593,358 |
| 18 Oct 24 |
4.32000 -0.15 |
4.58 | 4.21 | 4.54 | 1,567,018 |
| 17 Oct 24 |
4.47000 -0.05 |
5.03 | 4.24 | 4.97 | 3,417,646 |
| 16 Oct 24 |
4.52000 +0.82 |
4.70 | 3.87 | 4.27 | 3,599,303 |
| 15 Oct 24 |
3.70000 -0.29 |
3.90 | 3.67 | 3.90 | 1,019,548 |
| 11 Oct 24 |
3.99000 +0.33 |
4.04 | 3.66 | 3.66 | 961,882 |
| 10 Oct 24 |
3.66000 -0.04 |
3.73 | 3.62 | 3.70 | 317,060 |
| 09 Oct 24 |
3.70000 +0.03 |
3.86 | 3.66 | 3.81 | 955,533 |
| 08 Oct 24 |
3.67000 -0.34 |
3.99 | 3.61 | 3.98 | 1,110,277 |
| 07 Oct 24 |
4.01000 +0.36 |
4.17 | 3.78 | 3.88 | 1,196,098 |
| 04 Oct 24 |
3.65000 +0.24 |
3.67 | 3.48 | 3.57 | 692,628 |
| 03 Oct 24 |
3.41000 -0.07 |
3.48 | 3.35 | 3.47 | 350,793 |
| 02 Oct 24 |
3.48000 +0.01 |
3.60 | 3.37 | 3.45 | 389,547 |
| 01 Oct 24 |
3.47000 -0.18 |
3.73 | 3.42 | 3.65 | 385,210 |
| 30 Sep 24 |
3.65000 +0.06 |
3.82 | 3.58 | 3.71 | 543,870 |
| 27 Sep 24 |
3.59000 -0.06 |
3.78 | 3.56 | 3.71 | 495,010 |
| 26 Sep 24 |
3.65000 +0.37 |
3.66 | 3.35 | 3.35 | 1,230,401 |
| 25 Sep 24 |
3.28000 -0.03 |
3.34 | 3.25 | 3.31 | 295,822 |
| 24 Sep 24 |
3.31000 +0.16 |
3.38 | 3.20 | 3.22 | 818,263 |
| 23 Sep 24 |
3.15000 +0.04 |
3.21 | 3.09 | 3.12 | 386,806 |
| 20 Sep 24 |
3.11000 -0.16 |
3.24 | 3.11 | 3.24 | 648,172 |
| 19 Sep 24 |
3.27000 +0.06 |
3.36 | 3.20 | 3.32 | 451,186 |
| 18 Sep 24 |
3.21000 -0.10 |
3.43 | 3.19 | 3.31 | 489,929 |
| 17 Sep 24 |
3.31000 +0.09 |
3.35 | 3.22 | 3.25 | 337,042 |
| 16 Sep 24 |
3.22000 -0.02 |
3.28 | 3.10 | 3.25 | 325,689 |
| 13 Sep 24 |
3.24000 -0.11 |
3.43 | 3.20 | 3.39 | 371,004 |
| 12 Sep 24 |
3.35000 +0.18 |
3.41 | 3.22 | 3.23 | 794,131 |
| 11 Sep 24 |
3.17000 +0.14 |
3.42 | 3.15 | 3.29 | 667,659 |
| 10 Sep 24 |
3.03000 +0.08 |
3.03 | 2.87 | 2.96 | 497,443 |
| 09 Sep 24 |
2.95000 -0.10 |
3.12 | 2.95 | 3.06 | 467,708 |
| 06 Sep 24 |
3.05000 -0.07 |
3.13 | 2.99 | 3.10 | 200,052 |
| 05 Sep 24 |
3.12000 -0.06 |
3.22 | 3.12 | 3.18 | 159,938 |
| 04 Sep 24 |
3.18000 +0.12 |
3.29 | 3.06 | 3.06 | 276,255 |
| 03 Sep 24 |
3.06000 -0.26 |
3.28 | 3.04 | 3.28 | 440,090 |
| 30 Aug 24 |
3.32000 -0.19 |
3.58 | 3.26 | 3.58 | 883,101 |
| 29 Aug 24 |
3.51000 +0.09 |
3.56 | 3.43 | 3.46 | 317,453 |
| 28 Aug 24 |
3.42000 -0.16 |
3.54 | 3.36 | 3.53 | 557,138 |
| 27 Aug 24 |
3.58000 -0.15 |
3.68 | 3.55 | 3.67 | 272,665 |
| 26 Aug 24 |
3.73000 +0.05 |
3.76 | 3.63 | 3.74 | 243,797 |
| 23 Aug 24 |
3.68000 +0.06 |
3.84 | 3.63 | 3.66 | 517,291 |
| 22 Aug 24 |
3.62000 -0.20 |
3.86 | 3.58 | 3.80 | 427,815 |
| 21 Aug 24 |
3.82000 +0.37 |
3.83 | 3.46 | 3.47 | 979,935 |
| 20 Aug 24 |
3.45000 -0.11 |
3.67 | 3.38 | 3.59 | 352,524 |
| 19 Aug 24 |
3.56000 +0.06 |
3.66 | 3.52 | 3.54 | 585,026 |
| 16 Aug 24 |
3.50000 +0.20 |
3.55 | 3.23 | 3.23 | 496,076 |
| 15 Aug 24 |
3.30000 +0.26 |
3.32 | 3.06 | 3.06 | 516,618 |
| 14 Aug 24 |
3.04000 -0.14 |
3.19 | 3.00 | 3.19 | 378,908 |
| 13 Aug 24 |
3.18000 +0.25 |
3.21 | 2.94 | 2.94 | 651,039 |
| 12 Aug 24 |
2.93000 -0.09 |
3.05 | 2.93 | 3.04 | 502,240 |
| 09 Aug 24 |
3.02000 -0.11 |
3.16 | 3.01 | 3.15 | 340,477 |
| 08 Aug 24 |
3.13000 +0.04 |
3.17 | 3.07 | 3.09 | 424,126 |
| 07 Aug 24 |
3.09000 -0.08 |
3.27 | 3.05 | 3.25 | 507,229 |
| 06 Aug 24 |
3.17000 -0.18 |
3.22 | 3.07 | 3.19 | 507,443 |
| 02 Aug 24 |
3.35000 -0.21 |
3.51 | 3.31 | 3.50 | 553,559 |
| 01 Aug 24 |
3.56000 -0.18 |
3.82 | 3.52 | 3.74 | 486,621 |
| 31 Jul 24 |
3.74000 +0.13 |
3.84 | 3.62 | 3.62 | 1,803,321 |
| 30 Jul 24 |
3.61000 -0.12 |
3.79 | 3.57 | 3.71 | 433,221 |
| 29 Jul 24 |
3.73000 -0.16 |
3.89 | 3.64 | 3.88 | 587,544 |
| 26 Jul 24 |
3.89000 +0.13 |
3.91 | 3.76 | 3.84 | 454,852 |
| 25 Jul 24 |
3.76000 +0.08 |
3.82 | 3.56 | 3.64 | 465,895 |
| 24 Jul 24 |
3.68000 -0.22 |
3.91 | 3.66 | 3.81 | 410,594 |
| 23 Jul 24 |
3.90000 +0.00 |
3.90 | 3.78 | 3.86 | 359,488 |
| 22 Jul 24 |
3.90000 +0.01 |
4.02 | 3.69 | 3.94 | 556,318 |
| 19 Jul 24 |
3.89000 -0.04 |
3.96 | 3.81 | 3.93 | 392,420 |
| 18 Jul 24 |
3.93000 -0.22 |
4.18 | 3.87 | 4.14 | 827,767 |
| 17 Jul 24 |
4.15000 -0.22 |
4.41 | 4.06 | 4.35 | 829,143 |
| 16 Jul 24 |
4.37000 +0.43 |
4.47 | 4.00 | 4.03 | 1,125,749 |
| 15 Jul 24 |
3.94000 +0.18 |
4.05 | 3.66 | 3.76 | 657,896 |
| 12 Jul 24 |
3.76000 +0.08 |
3.80 | 3.66 | 3.70 | 739,681 |
| 11 Jul 24 |
3.68000 +0.18 |
3.68 | 3.53 | 3.58 | 605,056 |
| 10 Jul 24 |
3.50000 +0.05 |
3.54 | 3.45 | 3.48 | 535,099 |
| 09 Jul 24 |
3.45000 -0.14 |
3.57 | 3.41 | 3.57 | 578,225 |
| 08 Jul 24 |
3.59000 -0.03 |
3.70 | 3.58 | 3.62 | 347,885 |
| 05 Jul 24 |
3.62000 -0.06 |
3.72 | 3.57 | 3.70 | 376,407 |
| 04 Jul 24 |
3.68000 +0.05 |
3.68 | 3.58 | 3.64 | 100,809 |
| 03 Jul 24 |
3.63000 +0.18 |
3.71 | 3.47 | 3.47 | 628,057 |
| 02 Jul 24 |
3.45000 -0.19 |
3.71 | 3.43 | 3.66 | 744,854 |
| 28 Jun 24 |
3.64000 -0.17 |
3.87 | 3.64 | 3.85 | 510,888 |
| 27 Jun 24 |
3.81000 +0.08 |
3.86 | 3.60 | 3.70 | 594,975 |
| 26 Jun 24 |
3.73000 +0.15 |
3.76 | 3.59 | 3.62 | 750,995 |
| 25 Jun 24 |
3.58000 -0.19 |
3.76 | 3.56 | 3.76 | 738,533 |
| 24 Jun 24 |
3.77000 -0.13 |
3.93 | 3.75 | 3.89 | 455,935 |
| 21 Jun 24 |
3.90000 +0.01 |
4.01 | 3.80 | 3.89 | 4,578,628 |
| 20 Jun 24 |
3.89000 -0.05 |
3.95 | 3.72 | 3.88 | 696,893 |
| 19 Jun 24 |
3.94000 +0.07 |
3.94 | 3.81 | 3.90 | 395,019 |
| 18 Jun 24 |
3.87000 +0.04 |
3.89 | 3.77 | 3.83 | 537,616 |
| 17 Jun 24 |
3.83000 +0.00 |
3.88 | 3.77 | 3.83 | 676,922 |
| 14 Jun 24 |
3.83000 -0.19 |
4.01 | 3.80 | 4.00 | 760,402 |
| 13 Jun 24 |
4.02000 -0.06 |
4.11 | 3.99 | 4.10 | 388,007 |
| 12 Jun 24 |
4.08000 -0.02 |
4.27 | 4.08 | 4.17 | 722,277 |
| 11 Jun 24 |
4.10000 -0.10 |
4.18 | 4.01 | 4.16 | 582,952 |
| 10 Jun 24 |
4.20000 +0.04 |
4.25 | 4.11 | 4.17 | 522,391 |
| 07 Jun 24 |
4.16000 -0.08 |
4.24 | 4.10 | 4.12 | 689,830 |
| 06 Jun 24 |
4.24000 -0.09 |
4.33 | 4.19 | 4.30 | 585,108 |
| 05 Jun 24 |
4.33000 +0.00 |
4.43 | 4.27 | 4.33 | 600,577 |
| 04 Jun 24 |
4.33000 -0.16 |
4.45 | 4.31 | 4.45 | 680,873 |
| 03 Jun 24 |
4.49000 -0.15 |
4.69 | 4.44 | 4.64 | 721,802 |
| 31 May 24 |
4.64000 +0.04 |
4.70 | 4.51 | 4.61 | 928,457 |
| 30 May 24 |
4.60000 +0.02 |
4.75 | 4.54 | 4.58 | 873,735 |
| 29 May 24 |
4.58000 -0.37 |
4.92 | 4.52 | 4.92 | 1,595,207 |
| 28 May 24 |
4.95000 -0.31 |
5.33 | 4.93 | 5.23 | 1,325,894 |
| 27 May 24 |
5.26000 -0.07 |
5.40 | 5.21 | 5.29 | 232,699 |
| 24 May 24 |
5.33000 +0.12 |
5.34 | 5.20 | 5.23 | 422,191 |
| 23 May 24 |
5.21000 -0.34 |
5.54 | 5.05 | 5.54 | 1,331,201 |
| 22 May 24 |
5.55000 -0.25 |
5.78 | 5.53 | 5.76 | 784,550 |
| 21 May 24 |
5.80000 -0.28 |
6.03 | 5.78 | 6.00 | 1,247,389 |
| 17 May 24 |
6.08000 +0.05 |
6.15 | 5.97 | 5.99 | 4,992,521 |
| 16 May 24 |
6.03000 +0.04 |
6.08 | 5.95 | 6.00 | 502,880 |
| 15 May 24 |
5.99000 -0.26 |
6.35 | 5.95 | 6.31 | 1,308,509 |
| 14 May 24 |
6.25000 +0.22 |
6.29 | 6.08 | 6.08 | 1,127,114 |
| 13 May 24 |
6.03000 +0.07 |
6.34 | 6.02 | 6.04 | 1,222,915 |
| 10 May 24 |
5.96000 -0.11 |
6.18 | 5.96 | 6.13 | 618,247 |
| 09 May 24 |
6.07000 +0.12 |
6.16 | 5.94 | 5.94 | 675,722 |
| 08 May 24 |
5.95000 -0.29 |
6.14 | 5.94 | 6.13 | 1,135,578 |
| 07 May 24 |
6.24000 +0.16 |
6.27 | 6.03 | 6.09 | 1,012,361 |
| 06 May 24 |
6.08000 -0.03 |
6.30 | 6.00 | 6.07 | 645,598 |
| 03 May 24 |
6.11000 -0.04 |
6.30 | 6.09 | 6.18 | 357,374 |
| 02 May 24 |
6.15000 +0.14 |
6.20 | 5.90 | 6.01 | 469,998 |
| 01 May 24 |
6.01000 -0.09 |
6.19 | 5.87 | 6.05 | 726,131 |
| 30 Apr 24 |
6.10000 -0.16 |
6.23 | 6.04 | 6.18 | 754,935 |
| 29 Apr 24 |
6.26000 -0.07 |
6.43 | 6.14 | 6.40 | 749,327 |
| 26 Apr 24 |
6.33000 +0.28 |
6.42 | 6.01 | 6.04 | 731,584 |
| 25 Apr 24 |
6.05000 -0.08 |
6.14 | 6.01 | 6.05 | 1,657,951 |
| 24 Apr 24 |
6.13000 -0.28 |
6.52 | 6.08 | 6.43 | 965,262 |
| 23 Apr 24 |
6.41000 -0.11 |
6.55 | 6.38 | 6.50 | 1,187,041 |
| 22 Apr 24 |
6.52000 +0.04 |
6.71 | 6.38 | 6.43 | 1,434,132 |
| 19 Apr 24 |
6.48000 +0.07 |
6.74 | 6.41 | 6.48 | 1,088,998 |
| 18 Apr 24 |
6.41000 -2.75 |
6.74 | 6.40 | 6.70 | 2,948,980 |
| 17 Apr 24 |
9.16000 +0.21 |
9.40 | 8.99 | 8.99 | 303,283 |
| 16 Apr 24 |
8.95000 -0.40 |
9.25 | 8.81 | 9.16 | 570,850 |
| 15 Apr 24 |
9.35000 -0.39 |
10.15 | 9.21 | 9.75 | 537,786 |
| 12 Apr 24 |
9.74000 -0.27 |
10.59 | 9.72 | 10.04 | 542,153 |
| 11 Apr 24 |
10.01000 +0.19 |
10.07 | 9.66 | 9.80 | 574,369 |
| 10 Apr 24 |
9.82000 +0.40 |
9.87 | 9.19 | 9.28 | 602,597 |
| 09 Apr 24 |
9.42000 +0.33 |
9.45 | 9.06 | 9.13 | 439,363 |
| 08 Apr 24 |
9.09000 -0.17 |
9.46 | 9.02 | 9.22 | 336,265 |
| 05 Apr 24 |
9.26000 +0.13 |
9.55 | 8.90 | 9.06 | 474,714 |
| 04 Apr 24 |
9.13000 -0.47 |
9.90 | 9.11 | 9.63 | 627,341 |
| 03 Apr 24 |
9.60000 +0.04 |
9.66 | 9.23 | 9.33 | 563,535 |
| 02 Apr 24 |
9.56000 +0.02 |
9.60 | 9.06 | 9.28 | 472,240 |
| 01 Apr 24 |
9.54000 +0.44 |
9.84 | 9.18 | 9.18 | 568,444 |
| 28 Mar 24 |
9.10000 -0.03 |
9.25 | 8.94 | 9.15 | 399,625 |
| 27 Mar 24 |
9.13000 +0.16 |
9.28 | 8.84 | 9.03 | 344,250 |
| 26 Mar 24 |
8.97000 -0.33 |
9.40 | 8.74 | 9.37 | 952,249 |
| 25 Mar 24 |
9.30000 -0.14 |
10.05 | 9.30 | 9.59 | 1,047,827 |
| 22 Mar 24 |
9.44000 +0.76 |
9.69 | 8.60 | 8.70 | 1,053,694 |
| 21 Mar 24 |
8.68000 +0.59 |
8.84 | 8.10 | 8.29 | 867,461 |
| 20 Mar 24 |
8.09000 +0.57 |
8.19 | 7.38 | 7.60 | 949,788 |
| 19 Mar 24 |
7.52000 -0.21 |
7.78 | 7.38 | 7.60 | 522,096 |
| 18 Mar 24 |
7.73000 -1.04 |
8.87 | 7.67 | 8.82 | 1,346,310 |
| 15 Mar 24 |
8.77000 +0.64 |
9.15 | 8.24 | 8.49 | 4,244,051 |
| 14 Mar 24 |
8.13000 +0.43 |
10.30 | 8.00 | 9.22 | 1,849,244 |
| 13 Mar 24 |
7.70000 +0.13 |
7.78 | 7.38 | 7.52 | 821,010 |
| 12 Mar 24 |
7.57000 -0.30 |
7.98 | 7.44 | 7.81 | 478,848 |
| 11 Mar 24 |
7.87000 +0.69 |
7.99 | 7.14 | 7.14 | 902,568 |
| 08 Mar 24 |
7.18000 -0.02 |
7.49 | 7.14 | 7.22 | 377,058 |
| 07 Mar 24 |
7.20000 -0.05 |
7.53 | 7.13 | 7.37 | 411,646 |
| 06 Mar 24 |
7.25000 +0.52 |
7.31 | 6.77 | 6.84 | 528,497 |
| 05 Mar 24 |
6.73000 -0.63 |
7.02 | 6.65 | 6.99 | 568,107 |
| 04 Mar 24 |
7.36000 -0.30 |
7.68 | 7.27 | 7.67 | 690,285 |
| 01 Mar 24 |
7.66000 +0.20 |
7.85 | 7.25 | 7.58 | 1,025,516 |
| 29 Feb 24 |
7.46000 +1.01 |
7.46 | 6.64 | 6.68 | 1,265,671 |
| 28 Feb 24 |
6.45000 +0.25 |
6.60 | 6.12 | 6.28 | 555,458 |
| 27 Feb 24 |
6.20000 +0.25 |
6.26 | 5.98 | 5.98 | 523,853 |
| 26 Feb 24 |
5.95000 +0.15 |
5.99 | 5.64 | 5.80 | 359,441 |
| 23 Feb 24 |
5.80000 +0.11 |
5.86 | 5.53 | 5.73 | 407,049 |
| 22 Feb 24 |
5.69000 -0.15 |
5.86 | 5.66 | 5.86 | 304,130 |
| 21 Feb 24 |
5.84000 +0.04 |
5.93 | 5.71 | 5.81 | 301,730 |
| 20 Feb 24 |
5.80000 -0.39 |
6.22 | 5.72 | 6.21 | 480,055 |
| 16 Feb 24 |
6.19000 +0.06 |
6.37 | 6.04 | 6.06 | 490,737 |
| 15 Feb 24 |
6.13000 +0.05 |
6.26 | 5.87 | 6.13 | 391,957 |
| 14 Feb 24 |
6.08000 +0.44 |
6.12 | 5.71 | 5.78 | 527,816 |
| 13 Feb 24 |
5.64000 -0.42 |
5.95 | 5.54 | 5.95 | 446,268 |
| 12 Feb 24 |
6.06000 +0.39 |
6.16 | 5.68 | 5.70 | 699,820 |
| 09 Feb 24 |
5.67000 +0.13 |
5.69 | 5.48 | 5.51 | 205,975 |
| 08 Feb 24 |
5.54000 +0.04 |
5.64 | 5.33 | 5.48 | 228,652 |
| 07 Feb 24 |
5.50000 +0.02 |
5.55 | 5.38 | 5.52 | 478,778 |
| 06 Feb 24 |
5.48000 +0.30 |
5.56 | 5.19 | 5.20 | 498,389 |
| 05 Feb 24 |
5.18000 -0.45 |
5.55 | 5.17 | 5.50 | 555,386 |
| 02 Feb 24 |
5.63000 -0.18 |
5.71 | 5.54 | 5.71 | 368,001 |
| 01 Feb 24 |
5.81000 -0.05 |
5.98 | 5.67 | 5.90 | 448,675 |
| 31 Jan 24 |
5.86000 -0.22 |
6.12 | 5.86 | 6.03 | 1,437,667 |
| 30 Jan 24 |
6.08000 -0.25 |
6.36 | 6.01 | 6.31 | 445,634 |
| 29 Jan 24 |
6.33000 +0.09 |
6.33 | 5.99 | 6.21 | 414,692 |
| 26 Jan 24 |
6.24000 +0.03 |
6.38 | 6.13 | 6.19 | 305,791 |
| 25 Jan 24 |
6.21000 -0.22 |
6.45 | 6.14 | 6.45 | 491,687 |
| 24 Jan 24 |
6.43000 +0.27 |
6.70 | 6.32 | 6.35 | 615,037 |
| 23 Jan 24 |
6.16000 -0.02 |
6.54 | 6.13 | 6.36 | 348,275 |
| 22 Jan 24 |
6.18000 +0.08 |
6.33 | 5.84 | 5.95 | 480,272 |
| 19 Jan 24 |
6.10000 -0.46 |
6.52 | 5.75 | 6.52 | 877,786 |
| 18 Jan 24 |
6.56000 -0.26 |
6.93 | 6.52 | 6.89 | 293,713 |
| 17 Jan 24 |
6.82000 -0.22 |
6.91 | 6.69 | 6.91 | 359,820 |
| 16 Jan 24 |
7.04000 -0.25 |
7.39 | 6.99 | 7.33 | 437,036 |
| 15 Jan 24 |
7.29000 -0.14 |
7.36 | 7.19 | 7.36 | 126,988 |
| 12 Jan 24 |
7.43000 +0.22 |
7.52 | 7.25 | 7.25 | 324,907 |
| 11 Jan 24 |
7.21000 -0.65 |
7.81 | 7.20 | 7.81 | 720,920 |
| 10 Jan 24 |
7.86000 -0.14 |
8.01 | 7.79 | 7.98 | 269,644 |
| 09 Jan 24 |
8.00000 -0.17 |
8.17 | 7.98 | 8.10 | 235,350 |
| 08 Jan 24 |
8.17000 +0.05 |
8.20 | 7.97 | 8.08 | 210,616 |
| 05 Jan 24 |
8.12000 -0.04 |
8.16 | 7.98 | 8.09 | 276,448 |
| 04 Jan 24 |
8.16000 -0.08 |
8.27 | 8.09 | 8.17 | 308,813 |
| 03 Jan 24 |
8.24000 -0.22 |
8.30 | 8.09 | 8.27 | 420,499 |
| 02 Jan 24 |
8.46000 -0.04 |
8.66 | 8.40 | 8.45 | 303,031 |
| 29 Dec 23 |
8.50000 -0.21 |
8.67 | 8.38 | 8.62 | 268,294 |
| 28 Dec 23 |
8.71000 -0.26 |
9.05 | 8.65 | 8.91 | 387,123 |
| 27 Dec 23 |
8.97000 +0.33 |
9.17 | 8.78 | 8.93 | 397,055 |
| 22 Dec 23 |
8.64000 +0.03 |
8.78 | 8.46 | 8.48 | 320,513 |
| 21 Dec 23 |
8.61000 +0.33 |
8.79 | 8.38 | 8.39 | 426,921 |
| 20 Dec 23 |
8.28000 -0.67 |
8.84 | 8.26 | 8.84 | 553,870 |
| 19 Dec 23 |
8.95000 +0.23 |
9.02 | 8.80 | 8.80 | 377,466 |
| 18 Dec 23 |
8.72000 -0.29 |
9.14 | 8.66 | 9.10 | 375,944 |
| 15 Dec 23 |
9.01000 +0.18 |
9.52 | 8.90 | 8.90 | 602,999 |
| 14 Dec 23 |
8.83000 +0.18 |
9.08 | 8.61 | 8.87 | 531,273 |
| 13 Dec 23 |
8.65000 +0.73 |
8.68 | 7.90 | 7.91 | 543,544 |
| 12 Dec 23 |
7.92000 -0.31 |
8.27 | 7.90 | 8.27 | 394,830 |
| 11 Dec 23 |
8.23000 -0.80 |
8.90 | 8.20 | 8.90 | 693,931 |
| 08 Dec 23 |
9.03000 +0.33 |
9.16 | 8.86 | 8.86 | 662,471 |
| 07 Dec 23 |
8.70000 -0.02 |
8.90 | 8.54 | 8.72 | 282,033 |
| 06 Dec 23 |
8.72000 +0.30 |
9.01 | 8.47 | 8.50 | 439,369 |
| 05 Dec 23 |
8.42000 -0.31 |
8.83 | 8.42 | 8.63 | 403,284 |
| 04 Dec 23 |
8.73000 -0.07 |
8.83 | 8.62 | 8.73 | 311,309 |
| 01 Dec 23 |
8.80000 +0.07 |
9.02 | 8.56 | 8.71 | 378,627 |
| 30 Nov 23 |
8.73000 -0.24 |
9.02 | 8.68 | 9.01 | 599,218 |
| 29 Nov 23 |
8.97000 +0.10 |
9.14 | 8.83 | 8.88 | 355,072 |
| 28 Nov 23 |
8.87000 -0.18 |
9.20 | 8.74 | 9.00 | 390,770 |
| 27 Nov 23 |
9.05000 -0.53 |
9.58 | 9.01 | 9.51 | 404,489 |
| 24 Nov 23 |
9.58000 +0.18 |
9.81 | 9.48 | 9.48 | 172,184 |
| 23 Nov 23 |
9.40000 -0.13 |
9.53 | 9.39 | 9.52 | 46,735 |
| 22 Nov 23 |
9.53000 -0.14 |
9.77 | 9.37 | 9.67 | 203,315 |
| 21 Nov 23 |
9.67000 -0.30 |
10.05 | 9.57 | 10.04 | 244,323 |
| 20 Nov 23 |
9.97000 +0.11 |
10.22 | 9.90 | 9.91 | 269,120 |
| 17 Nov 23 |
9.86000 +0.30 |
10.01 | 9.42 | 9.59 | 341,529 |
| 16 Nov 23 |
9.56000 -0.74 |
10.40 | 9.52 | 10.38 | 427,922 |
| 15 Nov 23 |
10.30000 +0.07 |
10.75 | 10.10 | 10.30 | 400,499 |
| 14 Nov 23 |
10.23000 +0.25 |
10.36 | 9.95 | 10.10 | 313,317 |
| 13 Nov 23 |
9.98000 -0.23 |
10.12 | 9.55 | 10.12 | 408,075 |
| 10 Nov 23 |
10.21000 +0.38 |
10.21 | 9.67 | 9.79 | 377,363 |
| 09 Nov 23 |
9.83000 -0.49 |
10.36 | 9.77 | 10.32 | 326,149 |
| 08 Nov 23 |
10.32000 +0.33 |
10.39 | 9.91 | 10.04 | 459,484 |
| 07 Nov 23 |
9.99000 +0.18 |
10.18 | 9.60 | 9.74 | 321,037 |
| 06 Nov 23 |
9.81000 -0.27 |
10.33 | 9.68 | 10.21 | 258,479 |
| 03 Nov 23 |
10.08000 +0.44 |
10.23 | 9.67 | 9.67 | 460,778 |
| 02 Nov 23 |
9.64000 +0.53 |
9.68 | 9.10 | 9.10 | 537,517 |
| 01 Nov 23 |
9.11000 -0.20 |
9.28 | 8.92 | 9.21 | 548,348 |
| 31 Oct 23 |
9.31000 +0.07 |
9.56 | 9.10 | 9.20 | 1,288,888 |
| 30 Oct 23 |
9.24000 -0.27 |
9.75 | 9.21 | 9.60 | 333,365 |
| 27 Oct 23 |
9.51000 +0.18 |
9.91 | 9.45 | 9.48 | 479,933 |
| 26 Oct 23 |
9.33000 -0.10 |
9.62 | 9.29 | 9.35 | 475,516 |
| 25 Oct 23 |
9.43000 +0.16 |
9.77 | 9.24 | 9.27 | 457,341 |
| 24 Oct 23 |
9.27000 +0.30 |
9.38 | 8.95 | 8.97 | 599,561 |
| 23 Oct 23 |
8.97000 -0.55 |
9.35 | 8.65 | 9.31 | 713,497 |
| 20 Oct 23 |
9.52000 -0.22 |
9.77 | 9.17 | 9.60 | 444,534 |
| 19 Oct 23 |
9.74000 -1.42 |
11.06 | 9.63 | 11.02 | 497,800 |
| 18 Oct 23 |
11.16000 -1.24 |
12.26 | 11.13 | 12.26 | 541,686 |
| 17 Oct 23 |
12.40000 -0.27 |
12.71 | 12.19 | 12.26 | 323,778 |
| 16 Oct 23 |
12.67000 +0.86 |
12.68 | 11.60 | 11.91 | 494,394 |
| 13 Oct 23 |
11.81000 -1.28 |
13.10 | 11.72 | 13.08 | 795,738 |
| 12 Oct 23 |
13.09000 -0.29 |
13.49 | 12.94 | 13.48 | 462,123 |
| 11 Oct 23 |
13.38000 -1.14 |
14.46 | 13.07 | 14.46 | 646,962 |
| 10 Oct 23 |
14.52000 -1.14 |
15.22 | 14.38 | 15.14 | 682,372 |
| 06 Oct 23 |
15.66000 +0.39 |
16.07 | 14.50 | 14.88 | 1,103,479 |
| 05 Oct 23 |
15.27000 -0.74 |
17.00 | 13.80 | 16.49 | 1,067,153 |
| 04 Oct 23 |
16.01000 +0.00 |
16.51 | 13.90 | 14.12 | 482,035 |