FUNDMANAGER.co.uk
FUNDMANAGER.co.uk
China Telecom Corporation Limited
| Date | Closing Price £ | Daily High £ | Daily Low £ | Daily Open £ | Volume |
|---|---|---|---|---|---|
| 20 Oct 26 |
6.88000 +0.08 |
6.88 | 6.71 | 6.81 | 97,428,240 |
| 19 Oct 26 |
6.80000 -0.05 |
6.88 | 6.76 | 6.77 | 84,868,080 |
| 16 Oct 26 |
6.85000 +0.00 |
6.85 | 6.69 | 6.75 | 148,873,488 |
| 15 Oct 26 |
6.85000 +0.17 |
6.85 | 6.61 | 6.68 | 195,398,960 |
| 14 Oct 26 |
6.68000 +0.06 |
6.70 | 6.58 | 6.61 | 91,624,992 |
| 13 Oct 26 |
6.62000 +0.06 |
6.63 | 6.52 | 6.58 | 109,284,176 |
| 12 Oct 26 |
6.56000 +0.07 |
6.64 | 6.50 | 6.50 | 134,033,728 |
| 09 Oct 26 |
6.49000 +0.07 |
6.55 | 6.41 | 6.43 | 127,663,240 |
| 08 Oct 26 |
6.42000 +0.14 |
6.44 | 6.23 | 6.28 | 114,510,000 |
| 30 Sep 26 |
6.28000 +0.01 |
6.31 | 6.25 | 6.27 | 47,168,592 |
| 29 Sep 26 |
6.27000 +0.02 |
6.30 | 6.23 | 6.25 | 73,557,448 |
| 28 Sep 26 |
6.25000 +0.09 |
6.27 | 6.13 | 6.15 | 117,693,616 |
| 24 Sep 26 |
6.16000 +0.06 |
6.17 | 6.05 | 6.09 | 89,081,984 |
| 23 Sep 26 |
6.10000 -0.02 |
6.16 | 6.10 | 6.12 | 54,053,292 |
| 22 Sep 26 |
6.12000 -0.04 |
6.21 | 6.10 | 6.15 | 77,613,680 |
| 21 Sep 26 |
6.16000 -0.03 |
6.19 | 6.12 | 6.18 | 71,866,256 |
| 18 Sep 26 |
6.19000 -0.06 |
6.27 | 6.17 | 6.24 | 71,786,608 |
| 17 Sep 26 |
6.25000 -0.01 |
6.32 | 6.24 | 6.26 | 61,153,576 |
| 16 Sep 26 |
6.26000 -0.02 |
6.31 | 6.18 | 6.28 | 63,229,176 |
| 15 Sep 26 |
6.28000 +0.02 |
6.33 | 6.20 | 6.24 | 81,960,120 |
| 14 Sep 26 |
6.26000 -0.03 |
6.39 | 6.25 | 6.29 | 91,086,696 |
| 11 Sep 26 |
6.29000 +0.10 |
6.31 | 6.11 | 6.20 | 148,531,328 |
| 10 Sep 26 |
6.19000 -0.09 |
6.20 | 6.10 | 6.15 | 93,639,200 |
| 09 Sep 26 |
6.28000 -0.03 |
6.33 | 6.23 | 6.32 | 79,528,288 |
| 08 Sep 26 |
6.31000 -0.03 |
6.40 | 6.29 | 6.35 | 67,697,800 |
| 07 Sep 26 |
6.34000 -0.04 |
6.41 | 6.30 | 6.38 | 79,437,488 |
| 04 Sep 26 |
6.38000 -0.02 |
6.47 | 6.35 | 6.41 | 84,945,752 |
| 03 Sep 26 |
6.40000 -0.07 |
6.53 | 6.40 | 6.47 | 65,786,700 |
| 02 Sep 26 |
6.47000 +0.00 |
6.53 | 6.40 | 6.52 | 67,668,672 |
| 01 Sep 26 |
6.47000 +0.10 |
6.48 | 6.35 | 6.37 | 87,768,056 |
| 31 Aug 26 |
6.37000 +0.07 |
6.39 | 6.23 | 6.32 | 102,962,040 |
| 28 Aug 26 |
6.30000 -0.05 |
6.35 | 6.26 | 6.33 | 91,214,064 |
| 27 Aug 26 |
6.35000 -0.07 |
6.41 | 6.32 | 6.41 | 87,282,160 |
| 26 Aug 26 |
6.42000 -0.03 |
6.48 | 6.41 | 6.46 | 69,347,496 |
| 25 Aug 26 |
6.45000 -0.02 |
6.51 | 6.40 | 6.49 | 82,389,224 |
| 24 Aug 26 |
6.47000 +0.04 |
6.53 | 6.40 | 6.43 | 100,265,008 |
| 21 Aug 26 |
6.43000 -0.13 |
6.65 | 6.43 | 6.51 | 106,403,272 |
| 20 Aug 26 |
6.56000 -0.09 |
6.63 | 6.48 | 6.60 | 130,691,584 |
| 19 Aug 26 |
6.65000 +0.08 |
6.65 | 6.51 | 6.57 | 135,127,840 |
| 18 Aug 26 |
6.57000 -0.04 |
6.67 | 6.55 | 6.61 | 110,492,944 |
| 17 Aug 26 |
6.61000 +0.04 |
6.67 | 6.55 | 6.57 | 151,252,224 |
| 14 Aug 26 |
6.57000 +0.14 |
6.60 | 6.41 | 6.41 | 135,065,456 |
| 13 Aug 26 |
6.43000 +0.13 |
6.48 | 6.28 | 6.30 | 133,910,224 |
| 12 Aug 26 |
6.30000 -0.02 |
6.37 | 6.23 | 6.30 | 100,860,320 |
| 11 Aug 26 |
6.32000 +0.05 |
6.33 | 6.24 | 6.26 | 78,458,488 |
| 10 Aug 26 |
6.27000 +0.09 |
6.39 | 6.14 | 6.15 | 131,617,912 |
| 07 Aug 26 |
6.18000 -0.12 |
6.34 | 6.17 | 6.32 | 131,800,800 |
| 06 Aug 26 |
6.30000 +0.07 |
6.34 | 6.22 | 6.23 | 131,493,448 |
| 05 Aug 26 |
6.23000 -0.06 |
6.29 | 6.13 | 6.25 | 167,755,920 |
| 04 Aug 26 |
6.29000 -0.18 |
6.60 | 6.26 | 6.42 | 233,552,208 |
| 03 Aug 26 |
6.47000 +0.17 |
6.49 | 6.28 | 6.30 | 155,732,144 |
| 31 Jul 26 |
6.30000 -0.19 |
6.39 | 6.22 | 6.39 | 157,140,592 |
| 30 Jul 26 |
6.49000 +0.25 |
6.50 | 6.20 | 6.21 | 231,407,056 |
| 29 Jul 26 |
6.24000 -0.06 |
6.38 | 6.23 | 6.38 | 130,119,864 |
| 28 Jul 26 |
6.30000 +0.18 |
6.30 | 6.07 | 6.15 | 193,028,704 |
| 27 Jul 26 |
6.12000 -0.04 |
6.22 | 6.11 | 6.20 | 107,503,152 |
| 24 Jul 26 |
6.16000 +0.12 |
6.18 | 6.04 | 6.10 | 145,220,800 |
| 23 Jul 26 |
6.04000 +0.02 |
6.10 | 5.99 | 6.03 | 123,272,512 |
| 22 Jul 26 |
6.02000 -0.08 |
6.06 | 5.87 | 6.05 | 213,860,832 |
| 21 Jul 26 |
6.10000 -0.14 |
6.30 | 6.04 | 6.30 | 225,663,424 |
| 20 Jul 26 |
6.24000 +0.23 |
6.24 | 5.92 | 6.01 | 264,829,936 |
| 17 Jul 26 |
6.01000 +0.12 |
6.02 | 5.86 | 5.88 | 182,764,032 |
| 16 Jul 26 |
5.89000 +0.01 |
5.96 | 5.85 | 5.88 | 99,375,496 |
| 15 Jul 26 |
5.88000 +0.13 |
5.89 | 5.71 | 5.72 | 123,320,152 |
| 14 Jul 26 |
5.75000 +0.04 |
5.77 | 5.68 | 5.69 | 113,626,400 |
| 13 Jul 26 |
5.71000 +0.07 |
5.71 | 5.59 | 5.60 | 123,598,664 |
| 10 Jul 26 |
5.64000 +0.07 |
5.69 | 5.55 | 5.55 | 118,266,200 |
| 09 Jul 26 |
5.57000 +0.00 |
5.61 | 5.49 | 5.55 | 107,907,696 |
| 08 Jul 26 |
5.57000 +0.05 |
5.59 | 5.45 | 5.50 | 86,422,480 |
| 07 Jul 26 |
5.52000 -0.05 |
5.61 | 5.45 | 5.57 | 95,772,080 |
| 06 Jul 26 |
5.57000 +0.14 |
5.61 | 5.37 | 5.43 | 147,882,144 |
| 03 Jul 26 |
5.43000 +0.01 |
5.49 | 5.38 | 5.40 | 133,351,008 |
| 02 Jul 26 |
5.42000 +0.15 |
5.45 | 5.27 | 5.28 | 172,941,408 |
| 01 Jul 26 |
5.27000 +0.08 |
5.30 | 5.15 | 5.17 | 121,522,872 |
| 30 Jun 26 |
5.19000 -0.10 |
5.32 | 5.18 | 5.28 | 120,462,496 |
| 29 Jun 26 |
5.29000 -0.03 |
5.37 | 5.17 | 5.28 | 138,867,040 |
| 26 Jun 26 |
5.32000 -0.04 |
5.37 | 5.24 | 5.35 | 138,873,632 |
| 25 Jun 26 |
5.36000 -0.03 |
5.43 | 5.30 | 5.36 | 135,464,528 |
| 24 Jun 26 |
5.39000 -0.17 |
5.59 | 5.37 | 5.56 | 176,305,360 |
| 23 Jun 26 |
5.56000 -0.12 |
5.75 | 5.56 | 5.69 | 200,708,448 |
| 22 Jun 26 |
5.68000 +0.00 |
5.72 | 5.56 | 5.65 | 157,070,496 |
| 18 Jun 26 |
5.68000 -0.11 |
5.84 | 5.66 | 5.80 | 156,617,216 |
| 17 Jun 26 |
5.79000 -0.17 |
5.97 | 5.74 | 5.95 | 188,537,184 |
| 16 Jun 26 |
5.96000 -0.09 |
6.05 | 5.95 | 6.03 | 130,954,704 |
| 15 Jun 26 |
6.05000 +0.00 |
6.10 | 6.01 | 6.05 | 179,611,424 |
| 12 Jun 26 |
6.05000 -0.19 |
6.27 | 6.02 | 6.26 | 314,984,192 |
| 11 Jun 26 |
6.24000 -0.04 |
6.33 | 6.11 | 6.23 | 224,947,440 |
| 10 Jun 26 |
6.28000 +0.09 |
6.37 | 6.13 | 6.14 | 223,694,192 |
| 09 Jun 26 |
6.19000 -0.02 |
6.22 | 6.12 | 6.16 | 133,320,464 |
| 08 Jun 26 |
6.21000 +0.10 |
6.23 | 6.00 | 6.07 | 230,615,504 |
| 05 Jun 26 |
6.11000 +0.10 |
6.19 | 6.02 | 6.02 | 148,255,616 |
| 04 Jun 26 |
6.01000 -0.11 |
6.13 | 6.01 | 6.10 | 128,199,304 |
| 03 Jun 26 |
6.12000 -0.04 |
6.21 | 6.08 | 6.15 | 131,174,320 |
| 02 Jun 26 |
6.16000 +0.11 |
6.18 | 6.02 | 6.03 | 146,401,760 |
| 01 Jun 26 |
6.05000 +0.00 |
6.07 | 6.00 | 6.03 | 130,469,552 |
| 29 May 26 |
6.05000 +0.08 |
6.07 | 5.94 | 5.96 | 178,950,736 |
| 28 May 26 |
5.97000 +0.01 |
5.99 | 5.92 | 5.93 | 104,257,920 |
| 27 May 26 |
5.96000 -0.12 |
6.07 | 5.91 | 6.06 | 197,995,216 |
| 26 May 26 |
6.08000 -0.05 |
6.19 | 6.04 | 6.10 | 193,497,472 |
| 25 May 26 |
6.13000 -0.02 |
6.16 | 6.02 | 6.15 | 233,652,928 |
| 22 May 26 |
6.15000 -0.20 |
6.37 | 6.11 | 6.33 | 325,841,504 |
| 21 May 26 |
6.35000 -0.31 |
6.65 | 6.29 | 6.60 | 426,226,176 |
| 20 May 26 |
6.66000 -0.46 |
6.96 | 6.55 | 6.93 | 575,686,272 |
| 19 May 26 |
7.12000 +0.30 |
7.39 | 6.68 | 6.75 | 819,595,712 |
| 18 May 26 |
6.82000 +0.49 |
6.96 | 6.36 | 6.49 | 655,375,616 |
| 15 May 26 |
6.33000 +0.07 |
6.42 | 6.25 | 6.26 | 257,555,568 |
| 14 May 26 |
6.26000 +0.05 |
6.30 | 6.16 | 6.21 | 191,896,464 |
| 13 May 26 |
6.21000 +0.09 |
6.23 | 6.10 | 6.10 | 158,567,648 |
| 12 May 26 |
6.12000 -0.02 |
6.19 | 6.11 | 6.12 | 130,420,936 |
| 11 May 26 |
6.14000 +0.09 |
6.17 | 5.98 | 6.03 | 182,010,016 |
| 08 May 26 |
6.05000 +0.06 |
6.11 | 5.95 | 5.98 | 134,386,048 |
| 07 May 26 |
5.99000 +0.04 |
6.00 | 5.90 | 5.95 | 133,788,720 |
| 06 May 26 |
5.95000 -0.08 |
6.05 | 5.92 | 6.03 | 142,429,376 |
| 30 Apr 26 |
6.03000 -0.01 |
6.08 | 6.02 | 6.03 | 105,580,768 |
| 29 Apr 26 |
6.04000 +0.06 |
6.06 | 5.97 | 5.99 | 125,440,048 |
| 28 Apr 26 |
5.98000 -0.01 |
6.01 | 5.94 | 5.98 | 87,920,096 |
| 27 Apr 26 |
5.99000 +0.08 |
6.00 | 5.88 | 5.90 | 101,141,456 |
| 24 Apr 26 |
5.91000 -0.05 |
5.94 | 5.76 | 5.85 | 142,131,584 |
| 23 Apr 26 |
5.96000 +0.03 |
6.01 | 5.92 | 5.93 | 127,636,816 |
| 22 Apr 26 |
5.93000 -0.07 |
5.98 | 5.92 | 5.97 | 101,616,016 |
| 21 Apr 26 |
6.00000 +0.16 |
6.01 | 5.84 | 5.84 | 181,620,768 |
| 20 Apr 26 |
5.84000 -0.03 |
5.90 | 5.84 | 5.88 | 110,493,728 |
| 17 Apr 26 |
5.87000 +0.02 |
5.91 | 5.84 | 5.85 | 110,576,416 |
| 16 Apr 26 |
5.85000 +0.02 |
5.86 | 5.80 | 5.83 | 115,679,696 |
| 15 Apr 26 |
5.83000 +0.04 |
5.85 | 5.77 | 5.79 | 98,849,904 |
| 14 Apr 26 |
5.79000 -0.01 |
5.81 | 5.76 | 5.80 | 70,589,696 |
| 13 Apr 26 |
5.80000 +0.01 |
5.82 | 5.74 | 5.78 | 92,668,600 |
| 10 Apr 26 |
5.79000 +0.05 |
5.83 | 5.74 | 5.75 | 133,524,120 |
| 09 Apr 26 |
5.74000 -0.05 |
5.78 | 5.71 | 5.77 | 95,772,272 |
| 08 Apr 26 |
5.79000 +0.04 |
5.80 | 5.73 | 5.78 | 115,125,680 |
| 07 Apr 26 |
5.75000 +0.05 |
5.77 | 5.68 | 5.70 | 85,253,408 |
| 03 Apr 26 |
5.70000 +0.02 |
5.71 | 5.64 | 5.67 | 84,277,768 |
| 02 Apr 26 |
5.68000 -0.01 |
5.70 | 5.63 | 5.69 | 91,232,808 |
| 01 Apr 26 |
5.69000 +0.02 |
5.72 | 5.67 | 5.71 | 84,789,264 |
| 31 Mar 26 |
5.67000 +0.01 |
5.74 | 5.66 | 5.66 | 110,585,504 |
| 30 Mar 26 |
5.66000 -0.04 |
5.69 | 5.59 | 5.67 | 148,019,392 |
| 27 Mar 26 |
5.70000 -0.03 |
5.73 | 5.68 | 5.70 | 109,048,392 |
| 26 Mar 26 |
5.73000 -0.10 |
5.85 | 5.72 | 5.83 | 135,506,400 |
| 25 Mar 26 |
5.83000 -0.02 |
5.86 | 5.80 | 5.80 | 116,484,200 |
| 24 Mar 26 |
5.85000 +0.06 |
5.87 | 5.75 | 5.82 | 142,757,728 |
| 23 Mar 26 |
5.79000 -0.15 |
5.90 | 5.76 | 5.88 | 241,587,168 |
| 20 Mar 26 |
5.94000 -0.17 |
6.12 | 5.93 | 6.10 | 215,269,840 |
| 19 Mar 26 |
6.11000 +0.04 |
6.14 | 6.02 | 6.05 | 174,164,048 |
| 18 Mar 26 |
6.07000 -0.03 |
6.13 | 6.05 | 6.10 | 123,977,592 |
| 17 Mar 26 |
6.10000 -0.01 |
6.16 | 6.09 | 6.12 | 130,307,440 |
| 16 Mar 26 |
6.11000 -0.07 |
6.26 | 6.11 | 6.18 | 237,020,800 |
| 13 Mar 26 |
6.18000 +0.18 |
6.20 | 5.98 | 5.98 | 405,905,216 |
| 12 Mar 26 |
6.00000 +0.00 |
6.01 | 5.96 | 6.01 | 141,829,872 |
| 11 Mar 26 |
6.00000 +0.05 |
6.04 | 5.94 | 5.95 | 175,642,240 |
| 10 Mar 26 |
5.95000 -0.06 |
6.02 | 5.91 | 6.02 | 163,707,424 |
| 09 Mar 26 |
6.01000 +0.04 |
6.04 | 5.92 | 5.93 | 196,260,192 |
| 06 Mar 26 |
5.97000 +0.03 |
5.97 | 5.90 | 5.94 | 120,047,152 |
| 05 Mar 26 |
5.94000 +0.07 |
5.95 | 5.84 | 5.91 | 153,951,840 |
| 04 Mar 26 |
5.87000 -0.01 |
5.90 | 5.78 | 5.86 | 175,837,248 |
| 03 Mar 26 |
5.88000 +0.01 |
5.96 | 5.84 | 5.87 | 228,514,464 |
| 02 Mar 26 |
5.87000 +0.08 |
5.90 | 5.74 | 5.75 | 227,945,920 |
| 27 Feb 26 |
5.79000 +0.11 |
5.80 | 5.68 | 5.68 | 179,282,368 |
| 26 Feb 26 |
5.68000 -0.05 |
5.74 | 5.68 | 5.73 | 97,565,288 |
| 25 Feb 26 |
5.73000 +0.00 |
5.77 | 5.71 | 5.74 | 132,783,288 |
| 24 Feb 26 |
5.73000 +0.06 |
5.75 | 5.67 | 5.69 | 140,207,808 |
| 13 Feb 26 |
5.67000 -0.02 |
5.70 | 5.66 | 5.69 | 105,627,496 |
| 12 Feb 26 |
5.69000 -0.04 |
5.74 | 5.68 | 5.73 | 124,853,408 |
| 11 Feb 26 |
5.73000 -0.02 |
5.77 | 5.71 | 5.75 | 113,226,072 |
| 10 Feb 26 |
5.75000 -0.01 |
5.78 | 5.74 | 5.76 | 82,416,232 |
| 09 Feb 26 |
5.76000 -0.02 |
5.81 | 5.74 | 5.80 | 116,721,352 |
| 06 Feb 26 |
5.78000 -0.04 |
5.83 | 5.77 | 5.81 | 113,037,296 |
| 05 Feb 26 |
5.82000 +0.07 |
5.83 | 5.72 | 5.74 | 163,043,680 |
| 04 Feb 26 |
5.75000 +0.09 |
5.75 | 5.62 | 5.65 | 188,123,584 |
| 03 Feb 26 |
5.66000 -0.08 |
5.75 | 5.64 | 5.74 | 245,541,024 |
| 02 Feb 26 |
5.74000 -0.26 |
5.81 | 5.71 | 5.80 | 391,594,048 |
| 30 Jan 26 |
6.00000 +0.06 |
6.05 | 5.92 | 5.94 | 305,519,936 |
| 29 Jan 26 |
5.94000 +0.01 |
5.98 | 5.83 | 5.90 | 339,343,712 |
| 28 Jan 26 |
5.93000 +0.17 |
5.99 | 5.75 | 5.79 | 526,576,640 |
| 27 Jan 26 |
5.76000 -0.03 |
5.84 | 5.75 | 5.80 | 252,651,696 |
| 26 Jan 26 |
5.79000 -0.02 |
5.86 | 5.79 | 5.82 | 270,790,016 |
| 23 Jan 26 |
5.81000 -0.02 |
5.86 | 5.80 | 5.85 | 233,730,832 |
| 22 Jan 26 |
5.83000 +0.03 |
5.88 | 5.80 | 5.81 | 230,332,736 |
| 21 Jan 26 |
5.80000 -0.15 |
5.95 | 5.78 | 5.94 | 300,469,696 |
| 20 Jan 26 |
5.95000 +0.01 |
5.97 | 5.92 | 5.95 | 196,918,528 |
| 19 Jan 26 |
5.94000 -0.03 |
6.02 | 5.93 | 5.98 | 192,882,048 |
| 16 Jan 26 |
5.97000 -0.13 |
6.14 | 5.96 | 6.11 | 249,569,616 |
| 15 Jan 26 |
6.10000 -0.16 |
6.26 | 6.09 | 6.25 | 254,845,824 |
| 14 Jan 26 |
6.26000 -0.06 |
6.34 | 6.25 | 6.32 | 212,178,720 |
| 13 Jan 26 |
6.32000 -0.05 |
6.40 | 6.30 | 6.38 | 164,382,384 |
| 12 Jan 26 |
6.37000 +0.05 |
6.42 | 6.33 | 6.35 | 219,894,560 |
| 09 Jan 26 |
6.32000 +0.04 |
6.37 | 6.26 | 6.27 | 176,492,992 |
| 08 Jan 26 |
6.28000 +0.02 |
6.31 | 6.24 | 6.26 | 147,963,872 |
| 07 Jan 26 |
6.26000 -0.09 |
6.35 | 6.25 | 6.35 | 147,420,064 |
| 06 Jan 26 |
6.35000 +0.01 |
6.35 | 6.28 | 6.34 | 159,250,080 |
| 05 Jan 26 |
6.34000 +0.04 |
6.35 | 6.29 | 6.30 | 120,209,912 |
| 31 Dec 25 |
6.30000 +0.06 |
6.31 | 6.24 | 6.24 | 95,926,352 |
| 30 Dec 25 |
6.24000 -0.04 |
6.29 | 6.22 | 6.26 | 105,108,352 |
| 29 Dec 25 |
6.28000 -0.14 |
6.42 | 6.26 | 6.41 | 194,869,696 |
| 26 Dec 25 |
6.42000 -0.05 |
6.47 | 6.40 | 6.46 | 148,632,800 |
| 25 Dec 25 |
6.47000 -0.02 |
6.53 | 6.45 | 6.46 | 123,916,192 |
| 24 Dec 25 |
6.49000 -0.07 |
6.56 | 6.43 | 6.55 | 222,818,160 |
| 23 Dec 25 |
6.56000 -0.08 |
6.65 | 6.54 | 6.64 | 143,246,096 |
| 22 Dec 25 |
6.64000 -0.14 |
6.81 | 6.63 | 6.79 | 171,711,616 |
| 19 Dec 25 |
6.78000 +0.11 |
6.81 | 6.66 | 6.66 | 213,562,992 |
| 18 Dec 25 |
6.67000 -0.01 |
6.69 | 6.61 | 6.67 | 102,133,952 |
| 17 Dec 25 |
6.68000 -0.02 |
6.70 | 6.59 | 6.67 | 94,289,200 |
| 16 Dec 25 |
6.70000 +0.08 |
6.71 | 6.50 | 6.62 | 160,136,384 |
| 15 Dec 25 |
6.62000 -0.08 |
6.70 | 6.62 | 6.69 | 79,902,600 |
| 12 Dec 25 |
6.70000 -0.09 |
6.75 | 6.64 | 6.73 | 175,988,192 |
| 11 Dec 25 |
6.79000 -0.01 |
6.82 | 6.72 | 6.81 | 122,593,856 |
| 10 Dec 25 |
6.80000 -0.02 |
6.86 | 6.77 | 6.82 | 75,591,376 |
| 09 Dec 25 |
6.82000 +0.00 |
6.88 | 6.81 | 6.81 | 74,957,536 |
| 08 Dec 25 |
6.82000 -0.05 |
6.93 | 6.81 | 6.87 | 88,462,848 |
| 05 Dec 25 |
6.87000 -0.03 |
6.92 | 6.83 | 6.90 | 83,762,032 |
| 04 Dec 25 |
6.90000 -0.04 |
6.97 | 6.88 | 6.93 | 71,053,720 |
| 03 Dec 25 |
6.94000 -0.02 |
6.98 | 6.90 | 6.96 | 76,508,640 |
| 02 Dec 25 |
6.96000 +0.08 |
6.98 | 6.87 | 6.90 | 132,975,864 |
| 01 Dec 25 |
6.88000 +0.02 |
6.89 | 6.82 | 6.85 | 81,340,376 |
| 28 Nov 25 |
6.86000 +0.09 |
6.87 | 6.75 | 6.77 | 121,830,872 |
| 27 Nov 25 |
6.77000 -0.06 |
6.85 | 6.76 | 6.83 | 103,011,608 |
| 26 Nov 25 |
6.83000 +0.00 |
6.90 | 6.81 | 6.82 | 129,418,528 |
| 25 Nov 25 |
6.83000 -0.02 |
6.87 | 6.79 | 6.85 | 99,007,328 |
| 24 Nov 25 |
6.85000 +0.06 |
6.88 | 6.78 | 6.82 | 124,401,200 |
| 21 Nov 25 |
6.79000 -0.05 |
6.85 | 6.77 | 6.83 | 146,388,608 |
| 20 Nov 25 |
6.84000 +0.04 |
6.90 | 6.80 | 6.81 | 128,151,424 |
| 19 Nov 25 |
6.80000 +0.05 |
6.83 | 6.75 | 6.76 | 78,753,064 |
| 18 Nov 25 |
6.75000 -0.01 |
6.79 | 6.72 | 6.74 | 74,193,688 |
| 17 Nov 25 |
6.76000 -0.06 |
6.81 | 6.74 | 6.80 | 73,597,008 |
| 14 Nov 25 |
6.82000 -0.02 |
6.86 | 6.82 | 6.83 | 66,242,104 |
| 13 Nov 25 |
6.84000 -0.06 |
6.90 | 6.79 | 6.90 | 110,118,400 |
| 12 Nov 25 |
6.90000 +0.02 |
6.95 | 6.86 | 6.89 | 109,010,584 |
| 11 Nov 25 |
6.88000 -0.01 |
6.90 | 6.84 | 6.88 | 66,035,436 |
| 10 Nov 25 |
6.89000 +0.03 |
6.90 | 6.84 | 6.86 | 81,576,096 |
| 07 Nov 25 |
6.86000 +0.10 |
6.87 | 6.75 | 6.76 | 104,691,808 |
| 06 Nov 25 |
6.76000 +0.02 |
6.78 | 6.72 | 6.74 | 82,041,040 |
| 05 Nov 25 |
6.74000 -0.01 |
6.76 | 6.69 | 6.73 | 73,378,200 |
| 04 Nov 25 |
6.75000 +0.01 |
6.78 | 6.69 | 6.73 | 96,303,856 |
| 03 Nov 25 |
6.74000 +0.05 |
6.74 | 6.68 | 6.70 | 85,668,496 |
| 31 Oct 25 |
6.69000 -0.15 |
6.86 | 6.69 | 6.86 | 158,955,952 |
| 30 Oct 25 |
6.84000 -0.01 |
6.91 | 6.83 | 6.86 | 113,380,488 |
| 29 Oct 25 |
6.85000 -0.03 |
6.89 | 6.83 | 6.88 | 84,339,696 |
| 28 Oct 25 |
6.88000 -0.01 |
6.91 | 6.84 | 6.89 | 88,241,600 |
| 27 Oct 25 |
6.89000 +0.02 |
6.91 | 6.84 | 6.87 | 103,612,208 |
| 24 Oct 25 |
6.87000 -0.03 |
6.92 | 6.86 | 6.90 | 83,561,384 |
| 23 Oct 25 |
6.90000 +0.04 |
6.91 | 6.83 | 6.85 | 119,280,496 |
| 22 Oct 25 |
6.86000 +0.04 |
6.90 | 6.80 | 6.82 | 131,408,304 |
| 21 Oct 25 |
6.82000 -0.03 |
6.89 | 6.81 | 6.85 | 101,661,112 |
| 20 Oct 25 |
6.85000 -0.06 |
6.94 | 6.81 | 6.92 | 131,271,456 |
| 17 Oct 25 |
6.91000 +0.08 |
6.95 | 6.82 | 6.83 | 191,333,536 |
| 16 Oct 25 |
6.83000 +0.03 |
6.85 | 6.78 | 6.79 | 105,666,448 |
| 15 Oct 25 |
6.80000 -0.04 |
6.88 | 6.77 | 6.84 | 110,607,168 |
| 14 Oct 25 |
6.84000 +0.01 |
6.86 | 6.78 | 6.83 | 125,867,696 |
| 13 Oct 25 |
6.83000 +0.07 |
6.87 | 6.63 | 6.70 | 191,583,840 |
| 10 Oct 25 |
6.76000 +0.00 |
6.80 | 6.71 | 6.74 | 103,390,704 |
| 09 Oct 25 |
6.76000 +0.10 |
6.77 | 6.64 | 6.66 | 142,092,928 |
| 30 Sep 25 |
6.66000 +0.00 |
6.68 | 6.61 | 6.65 | 108,068,048 |
| 29 Sep 25 |
6.66000 -0.01 |
6.70 | 6.57 | 6.67 | 167,018,144 |
| 26 Sep 25 |
6.67000 -0.02 |
6.70 | 6.65 | 6.68 | 73,419,624 |
| 25 Sep 25 |
6.69000 -0.03 |
6.72 | 6.65 | 6.72 | 89,006,456 |
| 24 Sep 25 |
6.72000 +0.03 |
6.74 | 6.63 | 6.66 | 97,402,528 |
| 23 Sep 25 |
6.69000 -0.04 |
6.76 | 6.65 | 6.72 | 116,531,312 |
| 22 Sep 25 |
6.73000 -0.05 |
6.79 | 6.68 | 6.78 | 101,838,840 |
| 19 Sep 25 |
6.78000 +0.01 |
6.81 | 6.74 | 6.78 | 106,318,152 |
| 18 Sep 25 |
6.77000 -0.18 |
6.95 | 6.75 | 6.95 | 188,444,704 |
| 17 Sep 25 |
6.95000 -0.05 |
7.03 | 6.92 | 7.01 | 158,317,440 |
| 16 Sep 25 |
7.00000 -0.13 |
7.15 | 6.98 | 7.13 | 191,824,320 |
| 15 Sep 25 |
7.13000 -0.10 |
7.23 | 7.12 | 7.22 | 158,140,608 |
| 12 Sep 25 |
7.23000 -0.10 |
7.36 | 7.23 | 7.32 | 139,208,208 |
| 11 Sep 25 |
7.33000 +0.04 |
7.33 | 7.22 | 7.25 | 148,599,664 |
| 10 Sep 25 |
7.29000 +0.09 |
7.37 | 7.18 | 7.21 | 185,493,200 |
| 09 Sep 25 |
7.20000 -0.07 |
7.26 | 7.18 | 7.25 | 108,897,048 |
| 08 Sep 25 |
7.27000 +0.01 |
7.34 | 7.20 | 7.26 | 181,455,392 |
| 05 Sep 25 |
7.26000 -0.14 |
7.39 | 7.23 | 7.36 | 162,035,216 |
| 04 Sep 25 |
7.40000 -0.18 |
7.48 | 7.23 | 7.40 | 194,664,560 |
| 03 Sep 25 |
7.58000 -0.04 |
7.62 | 7.51 | 7.61 | 111,745,256 |
| 02 Sep 25 |
7.62000 +0.04 |
7.64 | 7.53 | 7.56 | 154,969,904 |
| 01 Sep 25 |
7.58000 -0.03 |
7.66 | 7.55 | 7.65 | 134,732,128 |
| 29 Aug 25 |
7.61000 +0.03 |
7.62 | 7.54 | 7.56 | 123,704,504 |
| 28 Aug 25 |
7.58000 +0.10 |
7.59 | 7.48 | 7.48 | 145,050,528 |
| 27 Aug 25 |
7.48000 -0.10 |
7.58 | 7.48 | 7.57 | 148,019,360 |
| 26 Aug 25 |
7.58000 -0.09 |
7.67 | 7.54 | 7.66 | 155,984,160 |
| 25 Aug 25 |
7.67000 +0.07 |
7.68 | 7.56 | 7.60 | 179,585,408 |
| 22 Aug 25 |
7.60000 +0.07 |
7.62 | 7.43 | 7.49 | 187,594,112 |
| 21 Aug 25 |
7.53000 +0.15 |
7.54 | 7.36 | 7.38 | 223,033,072 |
| 20 Aug 25 |
7.38000 +0.00 |
7.39 | 7.31 | 7.38 | 112,592,976 |
| 19 Aug 25 |
7.38000 -0.09 |
7.48 | 7.38 | 7.48 | 124,982,344 |
| 18 Aug 25 |
7.47000 +0.15 |
7.49 | 7.31 | 7.33 | 251,322,736 |
| 15 Aug 25 |
7.32000 -0.08 |
7.45 | 7.31 | 7.44 | 195,903,184 |
| 14 Aug 25 |
7.40000 +0.03 |
7.46 | 7.37 | 7.38 | 138,714,720 |
| 13 Aug 25 |
7.37000 +0.00 |
7.41 | 7.36 | 7.38 | 118,473,888 |
| 12 Aug 25 |
7.37000 -0.01 |
7.42 | 7.37 | 7.38 | 80,265,752 |
| 11 Aug 25 |
7.38000 +0.00 |
7.43 | 7.33 | 7.37 | 113,446,632 |
| 08 Aug 25 |
7.38000 +0.08 |
7.43 | 7.30 | 7.30 | 125,394,024 |
| 07 Aug 25 |
7.30000 -0.05 |
7.36 | 7.29 | 7.33 | 137,410,000 |
| 06 Aug 25 |
7.35000 -0.06 |
7.41 | 7.33 | 7.40 | 130,896,648 |
| 05 Aug 25 |
7.41000 +0.01 |
7.44 | 7.36 | 7.42 | 86,671,248 |
| 04 Aug 25 |
7.40000 -0.05 |
7.47 | 7.39 | 7.43 | 82,782,472 |
| 01 Aug 25 |
7.45000 -0.04 |
7.53 | 7.39 | 7.46 | 116,100,576 |
| 31 Jul 25 |
7.49000 +0.00 |
7.50 | 7.37 | 7.48 | 145,750,656 |
| 30 Jul 25 |
7.49000 +0.10 |
7.52 | 7.36 | 7.39 | 137,318,976 |
| 29 Jul 25 |
7.39000 +0.09 |
7.43 | 7.28 | 7.29 | 172,525,984 |
| 28 Jul 25 |
7.30000 -0.08 |
7.39 | 7.27 | 7.39 | 170,494,480 |
| 25 Jul 25 |
7.38000 -0.16 |
7.54 | 7.37 | 7.53 | 258,691,600 |
| 24 Jul 25 |
7.54000 -0.04 |
7.58 | 7.51 | 7.57 | 134,514,080 |
| 23 Jul 25 |
7.58000 +0.00 |
7.64 | 7.55 | 7.58 | 127,022,368 |
| 22 Jul 25 |
7.58000 -0.01 |
7.61 | 7.56 | 7.59 | 111,892,928 |
| 21 Jul 25 |
7.59000 -0.03 |
7.64 | 7.58 | 7.63 | 96,823,000 |
| 18 Jul 25 |
7.62000 +0.04 |
7.65 | 7.53 | 7.57 | 128,213,144 |
| 17 Jul 25 |
7.58000 -0.06 |
7.64 | 7.51 | 7.62 | 166,326,784 |
| 16 Jul 25 |
7.64000 -0.03 |
7.70 | 7.62 | 7.66 | 51,593,500 |
| 15 Jul 25 |
7.67000 +0.04 |
7.68 | 7.59 | 7.64 | 83,919,040 |
| 14 Jul 25 |
7.63000 +0.11 |
7.69 | 7.58 | 7.59 | 139,203,248 |
| 11 Jul 25 |
7.52000 -0.17 |
7.75 | 7.52 | 7.69 | 182,301,456 |
| 10 Jul 25 |
7.69000 +0.00 |
7.73 | 7.67 | 7.69 | 93,653,696 |
| 09 Jul 25 |
7.69000 +0.06 |
7.75 | 7.61 | 7.63 | 140,053,200 |
| 08 Jul 25 |
7.63000 -0.02 |
7.66 | 7.62 | 7.65 | 89,714,720 |
| 07 Jul 25 |
7.65000 -0.05 |
7.71 | 7.63 | 7.71 | 75,201,872 |
| 04 Jul 25 |
7.70000 +0.02 |
7.71 | 7.65 | 7.67 | 82,351,776 |
| 03 Jul 25 |
7.68000 -0.05 |
7.76 | 7.66 | 7.74 | 79,812,160 |
| 02 Jul 25 |
7.73000 -0.01 |
7.76 | 7.71 | 7.74 | 60,221,408 |
| 01 Jul 25 |
7.74000 -0.01 |
7.78 | 7.73 | 7.74 | 62,081,900 |
| 30 Jun 25 |
7.75000 +0.00 |
7.80 | 7.66 | 7.69 | 92,726,568 |
| 27 Jun 25 |
7.75000 -0.08 |
7.83 | 7.73 | 7.83 | 83,548,088 |
| 26 Jun 25 |
7.83000 -0.05 |
7.87 | 7.78 | 7.86 | 81,628,912 |
| 25 Jun 25 |
7.88000 -0.03 |
7.92 | 7.83 | 7.90 | 68,198,640 |
| 24 Jun 25 |
7.91000 +0.05 |
7.95 | 7.87 | 7.88 | 76,386,152 |
| 23 Jun 25 |
7.86000 -0.04 |
7.93 | 7.83 | 7.86 | 54,180,724 |
| 20 Jun 25 |
7.90000 +0.06 |
7.92 | 7.80 | 7.81 | 71,702,064 |
| 19 Jun 25 |
7.84000 +0.03 |
7.88 | 7.73 | 7.81 | 99,863,872 |
| 18 Jun 25 |
7.81000 +0.05 |
7.82 | 7.74 | 7.76 | 68,683,336 |
| 17 Jun 25 |
7.76000 +0.01 |
7.78 | 7.71 | 7.72 | 63,691,424 |
| 16 Jun 25 |
7.75000 +0.08 |
7.76 | 7.61 | 7.61 | 97,076,304 |
| 13 Jun 25 |
7.67000 +0.05 |
7.69 | 7.59 | 7.61 | 137,368,768 |
| 12 Jun 25 |
7.62000 -0.14 |
7.77 | 7.61 | 7.75 | 122,731,176 |
| 11 Jun 25 |
7.76000 -0.12 |
7.82 | 7.73 | 7.82 | 79,693,904 |
| 10 Jun 25 |
7.88000 -0.12 |
8.08 | 7.88 | 8.00 | 102,872,880 |
| 09 Jun 25 |
8.00000 -0.02 |
8.04 | 7.96 | 8.00 | 71,150,808 |
| 06 Jun 25 |
8.02000 +0.06 |
8.03 | 7.90 | 7.96 | 82,423,872 |
| 05 Jun 25 |
7.96000 +0.07 |
8.02 | 7.87 | 7.89 | 96,333,504 |
| 04 Jun 25 |
7.89000 -0.06 |
7.99 | 7.88 | 7.97 | 86,346,896 |
| 03 Jun 25 |
7.95000 -0.08 |
8.07 | 7.93 | 8.00 | 79,368,048 |
| 30 May 25 |
8.03000 -0.01 |
8.08 | 7.95 | 8.05 | 88,630,016 |
| 29 May 25 |
8.04000 +0.13 |
8.06 | 7.85 | 7.90 | 128,603,200 |
| 28 May 25 |
7.91000 -0.02 |
8.02 | 7.88 | 7.93 | 95,840,576 |
| 27 May 25 |
7.93000 +0.08 |
7.95 | 7.83 | 7.84 | 76,048,528 |
| 26 May 25 |
7.85000 -0.07 |
7.94 | 7.82 | 7.92 | 62,786,100 |
| 23 May 25 |
7.92000 +0.02 |
7.98 | 7.86 | 7.90 | 84,390,096 |
| 22 May 25 |
7.90000 -0.02 |
7.94 | 7.86 | 7.92 | 48,002,100 |
| 21 May 25 |
7.92000 +0.06 |
7.95 | 7.86 | 7.86 | 84,492,304 |
| 20 May 25 |
7.86000 +0.09 |
7.96 | 7.77 | 7.77 | 156,280,288 |
| 19 May 25 |
7.77000 -0.05 |
7.79 | 7.74 | 7.77 | 74,258,320 |
| 16 May 25 |
7.82000 -0.10 |
7.91 | 7.68 | 7.88 | 143,902,288 |
| 15 May 25 |
7.92000 +0.05 |
7.93 | 7.82 | 7.86 | 93,605,904 |
| 14 May 25 |
7.87000 +0.11 |
7.88 | 7.74 | 7.75 | 113,272,040 |
| 13 May 25 |
7.76000 -0.04 |
7.81 | 7.75 | 7.80 | 75,024,896 |
| 12 May 25 |
7.80000 -0.01 |
7.84 | 7.74 | 7.82 | 97,048,040 |
| 09 May 25 |
7.81000 +0.00 |
7.86 | 7.78 | 7.80 | 86,014,400 |
| 08 May 25 |
7.81000 -0.10 |
7.90 | 7.80 | 7.86 | 85,953,664 |
| 07 May 25 |
7.91000 +0.13 |
7.91 | 7.74 | 7.85 | 145,872,384 |
| 06 May 25 |
7.78000 +0.09 |
7.83 | 7.65 | 7.72 | 131,029,344 |
| 30 Apr 25 |
7.69000 -0.04 |
7.75 | 7.68 | 7.74 | 69,882,360 |
| 29 Apr 25 |
7.73000 -0.03 |
7.81 | 7.70 | 7.76 | 79,812,480 |
| 28 Apr 25 |
7.76000 +0.06 |
7.79 | 7.57 | 7.60 | 121,006,120 |
| 25 Apr 25 |
7.70000 -0.07 |
7.80 | 7.67 | 7.77 | 88,576,200 |
| 24 Apr 25 |
7.77000 +0.01 |
7.77 | 7.71 | 7.76 | 79,896,056 |
| 23 Apr 25 |
7.76000 -0.11 |
7.88 | 7.75 | 7.87 | 120,665,736 |
| 22 Apr 25 |
7.87000 -0.06 |
7.98 | 7.86 | 7.92 | 105,819,808 |
| 21 Apr 25 |
7.93000 -0.04 |
8.00 | 7.90 | 7.94 | 75,649,104 |
| 18 Apr 25 |
7.97000 -0.09 |
8.03 | 7.92 | 7.99 | 70,921,840 |
| 17 Apr 25 |
8.06000 -0.06 |
8.13 | 7.96 | 8.07 | 125,005,616 |
| 16 Apr 25 |
8.12000 +0.14 |
8.12 | 7.92 | 7.97 | 176,576,912 |
| 15 Apr 25 |
7.98000 +0.09 |
8.00 | 7.85 | 7.89 | 134,808,704 |
| 14 Apr 25 |
7.89000 -0.04 |
7.93 | 7.73 | 7.90 | 139,589,952 |
| 11 Apr 25 |
7.93000 -0.25 |
8.05 | 7.90 | 8.05 | 169,246,064 |
| 10 Apr 25 |
8.18000 -0.12 |
8.30 | 7.95 | 8.30 | 255,219,600 |
| 09 Apr 25 |
8.30000 +0.08 |
8.31 | 8.03 | 8.20 | 232,545,472 |
| 08 Apr 25 |
8.22000 +0.35 |
8.22 | 7.82 | 7.86 | 246,797,664 |
| 07 Apr 25 |
7.87000 -0.16 |
8.02 | 7.60 | 7.82 | 255,495,936 |
| 03 Apr 25 |
8.03000 +0.15 |
8.06 | 7.83 | 7.85 | 118,706,728 |
| 02 Apr 25 |
7.88000 +0.07 |
7.90 | 7.76 | 7.78 | 80,060,136 |
| 01 Apr 25 |
7.81000 -0.04 |
7.87 | 7.71 | 7.85 | 98,649,368 |
| 31 Mar 25 |
7.85000 +0.13 |
7.91 | 7.67 | 7.70 | 147,523,248 |
| 28 Mar 25 |
7.72000 +0.01 |
7.74 | 7.61 | 7.72 | 80,363,096 |
| 27 Mar 25 |
7.71000 +0.06 |
7.84 | 7.63 | 7.67 | 119,508,400 |
| 26 Mar 25 |
7.65000 +0.08 |
7.73 | 7.55 | 7.59 | 129,302,864 |
| 25 Mar 25 |
7.57000 -0.04 |
7.64 | 7.51 | 7.62 | 93,199,696 |
| 24 Mar 25 |
7.61000 +0.09 |
7.65 | 7.50 | 7.51 | 128,787,560 |
| 21 Mar 25 |
7.52000 +0.01 |
7.62 | 7.48 | 7.51 | 116,339,472 |
| 20 Mar 25 |
7.51000 -0.13 |
7.64 | 7.49 | 7.61 | 121,938,832 |
| 19 Mar 25 |
7.64000 -0.22 |
7.85 | 7.60 | 7.85 | 158,721,056 |
| 18 Mar 25 |
7.86000 +0.05 |
7.95 | 7.80 | 7.83 | 123,711,808 |
| 17 Mar 25 |
7.81000 -0.01 |
7.88 | 7.73 | 7.82 | 104,111,352 |
| 14 Mar 25 |
7.82000 -0.01 |
7.96 | 7.74 | 7.80 | 158,539,888 |
| 13 Mar 25 |
7.83000 -0.10 |
7.98 | 7.78 | 7.91 | 114,216,352 |
| 12 Mar 25 |
7.93000 -0.11 |
8.08 | 7.78 | 8.05 | 163,973,456 |
| 11 Mar 25 |
8.04000 +0.08 |
8.04 | 7.83 | 7.83 | 111,924,360 |
| 10 Mar 25 |
7.96000 -0.26 |
8.23 | 7.94 | 8.22 | 152,394,352 |
| 07 Mar 25 |
8.22000 -0.04 |
8.41 | 8.17 | 8.19 | 115,487,368 |
| 06 Mar 25 |
8.26000 +0.22 |
8.30 | 8.03 | 8.11 | 218,164,464 |
| 05 Mar 25 |
8.04000 +0.24 |
8.08 | 7.79 | 7.80 | 162,310,016 |
| 04 Mar 25 |
7.80000 -0.12 |
7.92 | 7.75 | 7.86 | 121,367,304 |
| 03 Mar 25 |
7.92000 +0.17 |
8.08 | 7.80 | 7.80 | 190,224,208 |
| 28 Feb 25 |
7.75000 -0.15 |
7.93 | 7.73 | 7.88 | 149,412,944 |
| 27 Feb 25 |
7.90000 -0.16 |
8.12 | 7.81 | 8.07 | 192,587,056 |
| 26 Feb 25 |
8.06000 -0.06 |
8.32 | 8.00 | 8.28 | 169,885,456 |
| 25 Feb 25 |
8.12000 -0.24 |
8.33 | 8.06 | 8.18 | 197,208,464 |
| 24 Feb 25 |
8.36000 -0.24 |
8.61 | 8.29 | 8.60 | 381,932,256 |
| 21 Feb 25 |
8.60000 +0.78 |
8.60 | 7.95 | 7.98 | 476,816,544 |
| 20 Feb 25 |
7.82000 -0.24 |
8.05 | 7.77 | 7.96 | 248,738,624 |
| 19 Feb 25 |
8.06000 -0.09 |
8.34 | 8.01 | 8.18 | 269,059,040 |
| 18 Feb 25 |
8.15000 +0.00 |
8.40 | 8.08 | 8.15 | 329,727,424 |
| 17 Feb 25 |
8.15000 +0.25 |
8.43 | 8.00 | 8.12 | 567,924,992 |
| 14 Feb 25 |
7.90000 +0.14 |
8.01 | 7.59 | 7.65 | 388,428,864 |
| 13 Feb 25 |
7.76000 +0.02 |
8.01 | 7.70 | 7.70 | 306,191,776 |
| 12 Feb 25 |
7.74000 -0.06 |
7.79 | 7.59 | 7.72 | 284,932,704 |
| 11 Feb 25 |
7.80000 +0.20 |
8.07 | 7.51 | 7.58 | 471,841,472 |
| 10 Feb 25 |
7.60000 +0.47 |
7.84 | 7.27 | 7.30 | 446,633,216 |
| 07 Feb 25 |
7.13000 +0.04 |
7.33 | 7.01 | 7.07 | 130,756,432 |
| 06 Feb 25 |
7.09000 +0.12 |
7.12 | 6.93 | 7.01 | 135,417,712 |
| 05 Feb 25 |
6.97000 -0.09 |
7.15 | 6.92 | 7.09 | 101,957,664 |
| 27 Jan 25 |
7.06000 +0.15 |
7.11 | 6.89 | 6.94 | 87,660,568 |
| 24 Jan 25 |
6.91000 +0.06 |
7.00 | 6.82 | 6.82 | 81,601,792 |
| 23 Jan 25 |
6.85000 +0.09 |
6.96 | 6.78 | 6.79 | 94,403,168 |
| 22 Jan 25 |
6.76000 +0.07 |
6.80 | 6.63 | 6.70 | 86,575,344 |
| 21 Jan 25 |
6.69000 -0.18 |
6.89 | 6.67 | 6.88 | 133,575,552 |
| 20 Jan 25 |
6.87000 -0.07 |
7.00 | 6.86 | 6.95 | 66,278,000 |
| 17 Jan 25 |
6.94000 -0.01 |
7.04 | 6.89 | 6.94 | 58,367,300 |
| 16 Jan 25 |
6.95000 +0.07 |
6.99 | 6.85 | 6.88 | 76,343,664 |
| 15 Jan 25 |
6.88000 -0.01 |
7.03 | 6.86 | 6.90 | 67,527,696 |
| 14 Jan 25 |
6.89000 +0.06 |
7.03 | 6.81 | 6.83 | 87,930,896 |
| 13 Jan 25 |
6.83000 -0.15 |
6.98 | 6.75 | 6.92 | 107,490,688 |
| 10 Jan 25 |
6.98000 -0.09 |
7.08 | 6.97 | 7.07 | 60,493,772 |
| 09 Jan 25 |
7.07000 -0.09 |
7.17 | 7.05 | 7.15 | 66,860,900 |
| 08 Jan 25 |
7.16000 +0.16 |
7.17 | 6.94 | 6.98 | 110,683,800 |
| 07 Jan 25 |
7.00000 +0.00 |
7.02 | 6.92 | 6.99 | 64,736,120 |
| 06 Jan 25 |
7.00000 -0.01 |
7.04 | 6.90 | 6.98 | 97,866,480 |
| 03 Jan 25 |
7.01000 -0.10 |
7.18 | 6.94 | 7.11 | 126,316,040 |
| 02 Jan 25 |
7.11000 -0.11 |
7.28 | 7.03 | 7.22 | 173,702,496 |
| 31 Dec 24 |
7.22000 -0.04 |
7.35 | 7.22 | 7.28 | 102,490,712 |
| 30 Dec 24 |
7.26000 +0.09 |
7.30 | 7.15 | 7.17 | 103,354,168 |
| 27 Dec 24 |
7.17000 -0.06 |
7.26 | 7.10 | 7.18 | 102,501,576 |
| 26 Dec 24 |
7.23000 +0.02 |
7.26 | 7.04 | 7.23 | 123,898,304 |
| 25 Dec 24 |
7.21000 +0.12 |
7.30 | 7.08 | 7.09 | 142,479,328 |
| 24 Dec 24 |
7.09000 +0.03 |
7.10 | 6.97 | 7.06 | 108,406,792 |
| 23 Dec 24 |
7.06000 +0.01 |
7.13 | 7.02 | 7.05 | 129,944,328 |
| 20 Dec 24 |
7.05000 -0.04 |
7.12 | 7.01 | 7.05 | 96,941,352 |
| 19 Dec 24 |
7.09000 +0.08 |
7.17 | 6.95 | 6.96 | 124,277,104 |
| 18 Dec 24 |
7.01000 +0.03 |
7.11 | 6.93 | 6.93 | 150,216,064 |
| 17 Dec 24 |
6.98000 +0.00 |
7.20 | 6.96 | 6.98 | 165,815,344 |
| 16 Dec 24 |
6.98000 +0.19 |
7.02 | 6.79 | 6.79 | 207,125,088 |
| 13 Dec 24 |
6.79000 -0.03 |
6.89 | 6.75 | 6.82 | 168,451,952 |
| 12 Dec 24 |
6.82000 +0.10 |
6.85 | 6.69 | 6.70 | 166,202,144 |
| 11 Dec 24 |
6.72000 +0.02 |
6.74 | 6.64 | 6.70 | 128,209,384 |
| 10 Dec 24 |
6.70000 -0.03 |
6.84 | 6.68 | 6.79 | 144,302,192 |
| 09 Dec 24 |
6.73000 +0.10 |
6.80 | 6.61 | 6.63 | 146,948,912 |
| 06 Dec 24 |
6.63000 +0.01 |
6.69 | 6.56 | 6.63 | 136,911,104 |
| 05 Dec 24 |
6.62000 -0.04 |
6.74 | 6.60 | 6.68 | 97,851,256 |
| 04 Dec 24 |
6.66000 +0.13 |
6.71 | 6.49 | 6.52 | 181,523,808 |
| 03 Dec 24 |
6.53000 +0.04 |
6.54 | 6.45 | 6.48 | 96,141,488 |
| 02 Dec 24 |
6.49000 +0.02 |
6.50 | 6.44 | 6.45 | 94,151,504 |
| 29 Nov 24 |
6.47000 +0.03 |
6.53 | 6.44 | 6.44 | 104,271,688 |
| 28 Nov 24 |
6.44000 -0.09 |
6.56 | 6.42 | 6.53 | 101,523,864 |
| 27 Nov 24 |
6.53000 +0.10 |
6.57 | 6.40 | 6.40 | 136,050,400 |
| 26 Nov 24 |
6.43000 +0.05 |
6.47 | 6.34 | 6.38 | 93,201,760 |
| 25 Nov 24 |
6.38000 -0.04 |
6.52 | 6.33 | 6.43 | 141,760,864 |
| 22 Nov 24 |
6.42000 -0.10 |
6.60 | 6.40 | 6.50 | 139,886,592 |
| 21 Nov 24 |
6.52000 -0.11 |
6.66 | 6.48 | 6.60 | 129,197,520 |
| 20 Nov 24 |
6.63000 +0.10 |
6.64 | 6.46 | 6.47 | 176,530,144 |
| 19 Nov 24 |
6.53000 -0.22 |
6.71 | 6.42 | 6.69 | 262,191,712 |
| 18 Nov 24 |
6.75000 +0.05 |
6.92 | 6.61 | 6.71 | 315,363,168 |
| 15 Nov 24 |
6.70000 +0.14 |
6.97 | 6.50 | 6.50 | 396,164,768 |
| 14 Nov 24 |
6.56000 -0.14 |
6.71 | 6.46 | 6.56 | 264,000,272 |
| 13 Nov 24 |
6.70000 +0.34 |
6.96 | 6.35 | 6.36 | 502,115,328 |
| 12 Nov 24 |
6.36000 -0.16 |
6.50 | 6.35 | 6.50 | 169,734,944 |
| 11 Nov 24 |
6.52000 +0.01 |
6.52 | 6.40 | 6.50 | 147,661,920 |
| 08 Nov 24 |
6.51000 -0.06 |
6.59 | 6.44 | 6.57 | 197,846,144 |
| 07 Nov 24 |
6.57000 +0.12 |
6.57 | 6.38 | 6.40 | 226,451,984 |
| 06 Nov 24 |
6.45000 +0.03 |
6.48 | 6.40 | 6.41 | 190,260,432 |
| 05 Nov 24 |
6.42000 +0.03 |
6.42 | 6.35 | 6.39 | 200,128,944 |
| 04 Nov 24 |
6.39000 -0.02 |
6.44 | 6.35 | 6.42 | 112,387,072 |
| 01 Nov 24 |
6.41000 +0.05 |
6.44 | 6.33 | 6.36 | 141,605,888 |
| 31 Oct 24 |
6.36000 -0.11 |
6.49 | 6.33 | 6.44 | 189,310,256 |
| 30 Oct 24 |
6.47000 -0.05 |
6.55 | 6.45 | 6.49 | 113,577,584 |
| 29 Oct 24 |
6.52000 +0.00 |
6.55 | 6.42 | 6.50 | 142,258,992 |
| 28 Oct 24 |
6.52000 +0.05 |
6.57 | 6.36 | 6.45 | 152,423,504 |
| 25 Oct 24 |
6.47000 -0.03 |
6.52 | 6.43 | 6.49 | 160,084,528 |
| 24 Oct 24 |
6.50000 -0.09 |
6.58 | 6.44 | 6.57 | 164,132,704 |
| 23 Oct 24 |
6.59000 -0.06 |
6.68 | 6.54 | 6.65 | 203,797,408 |
| 22 Oct 24 |
6.65000 -0.01 |
6.69 | 6.53 | 6.59 | 196,272,160 |
| 21 Oct 24 |
6.66000 +0.13 |
6.67 | 6.37 | 6.55 | 274,777,344 |
| 18 Oct 24 |
6.53000 +0.12 |
6.59 | 6.31 | 6.38 | 187,563,776 |
| 17 Oct 24 |
6.41000 -0.06 |
6.54 | 6.40 | 6.48 | 133,816,920 |
| 16 Oct 24 |
6.47000 +0.04 |
6.51 | 6.35 | 6.37 | 116,866,424 |
| 15 Oct 24 |
6.43000 -0.09 |
6.62 | 6.42 | 6.49 | 163,726,800 |
| 14 Oct 24 |
6.52000 +0.22 |
6.55 | 6.32 | 6.33 | 268,189,840 |
| 11 Oct 24 |
6.30000 -0.34 |
6.62 | 6.28 | 6.58 | 285,662,432 |
| 10 Oct 24 |
6.64000 +0.32 |
6.74 | 6.32 | 6.32 | 410,272,480 |
| 09 Oct 24 |
6.32000 -0.34 |
6.51 | 6.30 | 6.51 | 355,364,224 |
| 08 Oct 24 |
6.66000 -0.05 |
7.32 | 6.43 | 7.32 | 592,974,656 |
| 30 Sep 24 |
6.71000 +0.38 |
6.83 | 6.26 | 6.37 | 610,178,432 |
| 27 Sep 24 |
6.33000 -0.04 |
6.35 | 6.21 | 6.28 | 205,280,368 |
| 26 Sep 24 |
6.37000 +0.18 |
6.37 | 6.04 | 6.16 | 248,564,592 |
| 25 Sep 24 |
6.19000 -0.06 |
6.45 | 6.14 | 6.27 | 185,121,264 |
| 24 Sep 24 |
6.25000 +0.19 |
6.26 | 6.02 | 6.06 | 115,240,864 |
| 23 Sep 24 |
6.06000 +0.04 |
6.10 | 5.95 | 5.98 | 62,526,096 |
| 20 Sep 24 |
6.02000 +0.15 |
6.03 | 5.87 | 5.87 | 98,833,968 |
| 19 Sep 24 |
5.87000 -0.06 |
5.97 | 5.85 | 5.96 | 90,241,008 |
| 18 Sep 24 |
5.93000 -0.02 |
6.05 | 5.93 | 5.93 | 73,369,192 |
| 13 Sep 24 |
5.95000 +0.07 |
6.05 | 5.88 | 5.90 | 71,345,040 |
| 12 Sep 24 |
5.88000 -0.17 |
6.04 | 5.87 | 6.01 | 74,318,976 |
| 11 Sep 24 |
6.05000 -0.14 |
6.08 | 5.95 | 6.01 | 82,523,016 |
| 10 Sep 24 |
6.19000 +0.03 |
6.23 | 6.12 | 6.14 | 89,118,352 |
| 09 Sep 24 |
6.16000 +0.06 |
6.17 | 6.04 | 6.13 | 94,892,944 |
| 06 Sep 24 |
6.10000 -0.06 |
6.26 | 6.09 | 6.19 | 72,791,928 |
| 05 Sep 24 |
6.16000 -0.07 |
6.25 | 6.08 | 6.25 | 82,657,792 |
| 04 Sep 24 |
6.23000 +0.00 |
6.31 | 6.19 | 6.20 | 71,830,176 |
| 03 Sep 24 |
6.23000 +0.04 |
6.25 | 6.12 | 6.17 | 86,634,264 |
| 02 Sep 24 |
6.19000 +0.09 |
6.22 | 6.05 | 6.07 | 109,576,512 |
| 30 Aug 24 |
6.10000 -0.08 |
6.22 | 6.06 | 6.18 | 130,325,840 |
| 29 Aug 24 |
6.18000 -0.04 |
6.29 | 6.10 | 6.19 | 102,645,368 |
| 28 Aug 24 |
6.22000 -0.10 |
6.36 | 6.19 | 6.32 | 110,674,032 |
| 27 Aug 24 |
6.32000 +0.08 |
6.34 | 6.20 | 6.21 | 108,144,104 |
| 26 Aug 24 |
6.24000 +0.02 |
6.27 | 6.16 | 6.23 | 87,866,096 |
| 23 Aug 24 |
6.22000 -0.01 |
6.29 | 6.17 | 6.22 | 102,129,800 |
| 22 Aug 24 |
6.23000 +0.05 |
6.30 | 6.16 | 6.17 | 122,099,528 |
| 21 Aug 24 |
6.18000 +0.14 |
6.19 | 6.03 | 6.06 | 134,261,088 |
| 20 Aug 24 |
6.04000 +0.01 |
6.12 | 6.00 | 6.04 | 91,611,520 |
| 19 Aug 24 |
6.03000 +0.05 |
6.05 | 5.96 | 5.98 | 71,369,704 |
| 16 Aug 24 |
5.98000 +0.07 |
6.00 | 5.89 | 5.90 | 86,512,352 |
| 15 Aug 24 |
5.91000 +0.11 |
5.93 | 5.78 | 5.80 | 92,427,184 |
| 14 Aug 24 |
5.80000 +0.07 |
5.83 | 5.73 | 5.73 | 94,496,160 |
| 13 Aug 24 |
5.73000 +0.04 |
5.74 | 5.69 | 5.70 | 68,988,816 |
| 12 Aug 24 |
5.69000 -0.09 |
5.77 | 5.68 | 5.75 | 85,276,384 |
| 09 Aug 24 |
5.78000 -0.11 |
5.91 | 5.76 | 5.90 | 138,951,760 |
| 08 Aug 24 |
5.89000 -0.02 |
5.94 | 5.88 | 5.90 | 61,883,000 |
| 07 Aug 24 |
5.91000 -0.05 |
6.04 | 5.89 | 5.95 | 86,501,680 |
| 06 Aug 24 |
5.96000 -0.01 |
6.02 | 5.86 | 5.97 | 90,057,680 |
| 05 Aug 24 |
5.97000 -0.09 |
6.03 | 5.95 | 6.02 | 107,029,736 |
| 02 Aug 24 |
6.06000 +0.03 |
6.07 | 5.98 | 6.00 | 85,986,264 |
| 01 Aug 24 |
6.03000 +0.01 |
6.08 | 6.00 | 6.02 | 93,700,576 |
| 31 Jul 24 |
6.02000 -0.14 |
6.20 | 6.00 | 6.16 | 152,722,208 |
| 30 Jul 24 |
6.16000 +0.11 |
6.18 | 6.03 | 6.04 | 109,031,464 |
| 29 Jul 24 |
6.05000 +0.03 |
6.07 | 5.95 | 6.02 | 110,236,104 |
| 26 Jul 24 |
6.02000 -0.27 |
6.27 | 5.92 | 6.25 | 205,880,624 |
| 25 Jul 24 |
6.29000 -0.11 |
6.41 | 6.24 | 6.39 | 92,341,984 |
| 24 Jul 24 |
6.40000 +0.08 |
6.43 | 6.30 | 6.31 | 113,463,600 |
| 23 Jul 24 |
6.32000 +0.00 |
6.40 | 6.28 | 6.31 | 99,965,400 |
| 22 Jul 24 |
6.32000 -0.06 |
6.41 | 6.23 | 6.38 | 124,635,504 |
| 19 Jul 24 |
6.38000 +0.05 |
6.42 | 6.27 | 6.32 | 132,919,408 |
| 18 Jul 24 |
6.33000 +0.13 |
6.35 | 6.18 | 6.18 | 110,260,728 |
| 17 Jul 24 |
6.20000 -0.15 |
6.36 | 6.16 | 6.33 | 104,537,632 |
| 16 Jul 24 |
6.35000 +0.06 |
6.35 | 6.26 | 6.29 | 78,405,648 |
| 15 Jul 24 |
6.29000 +0.03 |
6.35 | 6.25 | 6.26 | 96,872,528 |
| 12 Jul 24 |
6.26000 +0.09 |
6.28 | 6.14 | 6.14 | 102,423,872 |
| 11 Jul 24 |
6.17000 -0.04 |
6.24 | 6.12 | 6.21 | 130,552,992 |
| 10 Jul 24 |
6.21000 -0.06 |
6.33 | 6.18 | 6.26 | 84,397,352 |
| 09 Jul 24 |
6.27000 +0.04 |
6.30 | 6.17 | 6.23 | 92,532,304 |
| 08 Jul 24 |
6.23000 +0.05 |
6.27 | 6.16 | 6.16 | 92,957,528 |
| 05 Jul 24 |
6.18000 +0.01 |
6.22 | 6.07 | 6.15 | 119,468,320 |
| 04 Jul 24 |
6.17000 -0.02 |
6.22 | 6.11 | 6.20 | 108,673,240 |
| 03 Jul 24 |
6.19000 +0.04 |
6.21 | 6.10 | 6.17 | 109,792,856 |
| 02 Jul 24 |
6.15000 +0.05 |
6.20 | 6.07 | 6.08 | 108,977,040 |
| 01 Jul 24 |
6.10000 -0.05 |
6.18 | 6.06 | 6.13 | 120,728,496 |
| 28 Jun 24 |
6.15000 +0.17 |
6.16 | 5.96 | 5.96 | 171,017,104 |
| 27 Jun 24 |
5.98000 +0.13 |
6.00 | 5.83 | 5.84 | 188,835,200 |
| 26 Jun 24 |
5.85000 +0.01 |
5.87 | 5.77 | 5.82 | 83,376,360 |
| 25 Jun 24 |
5.84000 +0.02 |
5.87 | 5.80 | 5.82 | 105,142,592 |
| 24 Jun 24 |
5.82000 +0.00 |
5.87 | 5.80 | 5.83 | 109,763,200 |
| 21 Jun 24 |
5.82000 +0.06 |
5.83 | 5.73 | 5.74 | 90,920,568 |
| 20 Jun 24 |
5.76000 -0.02 |
5.78 | 5.70 | 5.76 | 86,947,528 |
| 19 Jun 24 |
5.78000 +0.08 |
5.79 | 5.69 | 5.71 | 101,240,064 |
| 18 Jun 24 |
5.70000 +0.02 |
5.71 | 5.63 | 5.68 | 83,429,024 |
| 17 Jun 24 |
5.68000 -0.05 |
5.76 | 5.67 | 5.71 | 85,188,696 |
| 14 Jun 24 |
5.73000 -0.04 |
5.82 | 5.71 | 5.77 | 97,029,032 |
| 13 Jun 24 |
5.77000 -0.05 |
5.77 | 5.71 | 5.75 | 70,497,808 |
| 12 Jun 24 |
5.82000 -0.02 |
5.84 | 5.74 | 5.83 | 104,386,112 |
| 11 Jun 24 |
5.84000 -0.13 |
6.02 | 5.81 | 5.97 | 156,416,304 |
| 07 Jun 24 |
5.97000 +0.07 |
5.98 | 5.86 | 5.90 | 101,143,120 |
| 06 Jun 24 |
5.90000 +0.03 |
5.93 | 5.85 | 5.87 | 74,891,296 |
| 05 Jun 24 |
5.87000 -0.06 |
5.93 | 5.87 | 5.92 | 63,385,656 |
| 04 Jun 24 |
5.93000 -0.02 |
5.95 | 5.89 | 5.95 | 68,801,472 |
| 03 Jun 24 |
5.95000 +0.01 |
5.99 | 5.91 | 5.92 | 84,578,736 |
| 31 May 24 |
5.94000 +0.01 |
5.97 | 5.91 | 5.93 | 48,482,800 |
| 30 May 24 |
5.93000 +0.02 |
5.98 | 5.89 | 5.90 | 70,509,360 |
| 29 May 24 |
5.91000 -0.04 |
5.97 | 5.87 | 5.95 | 85,087,448 |
| 28 May 24 |
5.95000 -0.09 |
6.05 | 5.95 | 6.04 | 93,299,384 |
| 27 May 24 |
6.04000 +0.10 |
6.06 | 5.93 | 5.94 | 133,576,464 |
| 24 May 24 |
5.94000 -0.01 |
6.00 | 5.92 | 5.93 | 82,730,208 |
| 23 May 24 |
5.95000 -0.03 |
5.98 | 5.91 | 5.95 | 93,455,696 |
| 22 May 24 |
5.98000 +0.04 |
6.00 | 5.93 | 5.94 | 101,097,000 |
| 21 May 24 |
5.94000 +0.03 |
5.95 | 5.88 | 5.89 | 101,337,032 |
| 20 May 24 |
5.91000 +0.02 |
5.94 | 5.83 | 5.89 | 161,257,056 |
| 17 May 24 |
5.89000 +0.06 |
5.90 | 5.81 | 5.82 | 127,235,984 |
| 16 May 24 |
5.83000 -0.04 |
5.89 | 5.81 | 5.87 | 145,856,336 |
| 15 May 24 |
5.87000 -0.05 |
5.93 | 5.87 | 5.92 | 89,882,200 |
| 14 May 24 |
5.92000 -0.02 |
5.94 | 5.88 | 5.93 | 108,255,632 |
| 13 May 24 |
5.94000 -0.05 |
5.97 | 5.90 | 5.95 | 147,948,448 |
| 10 May 24 |
5.99000 +0.06 |
6.01 | 5.90 | 5.92 | 206,868,912 |
| 09 May 24 |
5.93000 -0.03 |
5.98 | 5.90 | 5.95 | 128,535,184 |
| 08 May 24 |
5.96000 +0.06 |
5.98 | 5.87 | 5.90 | 141,102,912 |
| 07 May 24 |
5.90000 +0.01 |
5.92 | 5.86 | 5.91 | 131,279,384 |
| 06 May 24 |
5.89000 -0.11 |
6.02 | 5.87 | 5.99 | 252,114,320 |
| 30 Apr 24 |
6.00000 +0.03 |
6.08 | 5.97 | 5.98 | 133,331,064 |
| 29 Apr 24 |
5.97000 -0.11 |
6.08 | 5.96 | 6.08 | 189,365,088 |
| 26 Apr 24 |
6.08000 -0.01 |
6.14 | 6.05 | 6.07 | 116,888,000 |
| 25 Apr 24 |
6.09000 +0.00 |
6.10 | 6.00 | 6.08 | 81,242,984 |
| 24 Apr 24 |
6.09000 -0.01 |
6.13 | 5.99 | 6.12 | 123,302,728 |
| 23 Apr 24 |
6.10000 -0.14 |
6.27 | 6.07 | 6.24 | 106,892,232 |
| 22 Apr 24 |
6.24000 -0.01 |
6.35 | 6.21 | 6.23 | 120,521,720 |
| 19 Apr 24 |
6.25000 +0.04 |
6.28 | 6.18 | 6.20 | 103,735,576 |
| 18 Apr 24 |
6.21000 -0.12 |
6.43 | 6.18 | 6.27 | 183,225,120 |
| 17 Apr 24 |
6.33000 +0.19 |
6.38 | 6.05 | 6.12 | 190,955,536 |
| 16 Apr 24 |
6.14000 +0.00 |
6.19 | 6.08 | 6.11 | 141,035,520 |
| 15 Apr 24 |
6.14000 +0.18 |
6.14 | 5.92 | 5.97 | 171,407,424 |
| 12 Apr 24 |
5.96000 +0.01 |
6.05 | 5.94 | 5.94 | 76,844,928 |
| 11 Apr 24 |
5.95000 +0.00 |
6.01 | 5.92 | 5.92 | 62,055,416 |
| 10 Apr 24 |
5.95000 +0.02 |
6.00 | 5.91 | 5.93 | 71,036,432 |
| 09 Apr 24 |
5.93000 -0.11 |
6.06 | 5.91 | 6.02 | 84,809,832 |
| 08 Apr 24 |
6.04000 +0.04 |
6.11 | 5.96 | 5.99 | 83,959,504 |
| 03 Apr 24 |
6.00000 -0.01 |
6.02 | 5.97 | 5.98 | 60,186,096 |
| 02 Apr 24 |
6.01000 -0.01 |
6.04 | 5.95 | 6.00 | 88,778,672 |
| 01 Apr 24 |
6.02000 -0.06 |
6.13 | 5.97 | 6.10 | 136,115,568 |
| 29 Mar 24 |
6.08000 +0.10 |
6.08 | 5.95 | 5.95 | 133,563,136 |
| 28 Mar 24 |
5.98000 +0.04 |
6.02 | 5.91 | 5.93 | 144,113,136 |
| 27 Mar 24 |
5.94000 +0.07 |
6.00 | 5.84 | 5.88 | 173,834,480 |
| 26 Mar 24 |
5.87000 +0.02 |
5.90 | 5.81 | 5.82 | 78,657,168 |
| 25 Mar 24 |
5.85000 +0.03 |
5.90 | 5.79 | 5.81 | 106,415,576 |
| 22 Mar 24 |
5.82000 +0.05 |
5.84 | 5.73 | 5.78 | 109,337,672 |
| 21 Mar 24 |
5.77000 -0.04 |
5.82 | 5.77 | 5.80 | 72,542,952 |
| 20 Mar 24 |
5.81000 +0.10 |
5.83 | 5.70 | 5.71 | 133,174,872 |
| 19 Mar 24 |
5.71000 -0.01 |
5.75 | 5.69 | 5.70 | 101,085,296 |
| 18 Mar 24 |
5.72000 +0.08 |
5.74 | 5.63 | 5.63 | 121,979,688 |
| 15 Mar 24 |
5.64000 +0.00 |
5.64 | 5.57 | 5.62 | 86,535,632 |
| 14 Mar 24 |
5.64000 +0.02 |
5.67 | 5.59 | 5.61 | 98,058,048 |
| 13 Mar 24 |
5.62000 -0.06 |
5.68 | 5.55 | 5.66 | 154,928,208 |
| 12 Mar 24 |
5.68000 -0.20 |
5.92 | 5.67 | 5.90 | 240,199,936 |
| 11 Mar 24 |
5.88000 -0.07 |
5.96 | 5.83 | 5.92 | 117,503,336 |
| 08 Mar 24 |
5.95000 +0.14 |
5.95 | 5.80 | 5.80 | 135,123,232 |
| 07 Mar 24 |
5.81000 -0.11 |
5.91 | 5.80 | 5.90 | 136,065,968 |
| 06 Mar 24 |
5.92000 -0.02 |
5.96 | 5.88 | 5.94 | 118,188,472 |
| 05 Mar 24 |
5.94000 -0.01 |
6.01 | 5.91 | 5.95 | 155,802,144 |
| 04 Mar 24 |
5.95000 +0.09 |
5.96 | 5.83 | 5.85 | 190,879,488 |
| 01 Mar 24 |
5.86000 +0.01 |
5.89 | 5.81 | 5.84 | 143,041,264 |
| 29 Feb 24 |
5.85000 +0.02 |
5.87 | 5.79 | 5.80 | 147,280,304 |
| 28 Feb 24 |
5.83000 -0.06 |
5.92 | 5.78 | 5.87 | 196,597,312 |
| 27 Feb 24 |
5.89000 +0.04 |
5.94 | 5.78 | 5.81 | 165,925,120 |
| 26 Feb 24 |
5.85000 -0.18 |
6.03 | 5.83 | 6.03 | 221,890,848 |
| 23 Feb 24 |
6.03000 -0.12 |
6.17 | 6.00 | 6.14 | 209,774,048 |
| 22 Feb 24 |
6.15000 +0.17 |
6.23 | 6.09 | 6.12 | 217,748,592 |
| 21 Feb 24 |
5.98000 -0.04 |
6.09 | 5.96 | 5.98 | 155,689,152 |
| 20 Feb 24 |
6.02000 +0.02 |
6.12 | 5.93 | 5.96 | 192,678,176 |
| 19 Feb 24 |
6.00000 +0.16 |
6.00 | 5.69 | 5.82 | 247,215,600 |
| 08 Feb 24 |
5.84000 -0.03 |
5.87 | 5.73 | 5.85 | 176,590,944 |
| 07 Feb 24 |
5.87000 +0.02 |
5.88 | 5.68 | 5.85 | 220,296,352 |
| 06 Feb 24 |
5.85000 -0.02 |
5.93 | 5.77 | 5.84 | 177,765,584 |
| 05 Feb 24 |
5.87000 +0.04 |
5.90 | 5.73 | 5.75 | 198,811,296 |
| 02 Feb 24 |
5.83000 +0.12 |
5.85 | 5.50 | 5.71 | 192,848,480 |
| 01 Feb 24 |
5.71000 -0.04 |
5.80 | 5.68 | 5.70 | 116,001,672 |
| 31 Jan 24 |
5.75000 -0.04 |
5.84 | 5.66 | 5.75 | 163,986,448 |
| 30 Jan 24 |
5.79000 +0.00 |
5.90 | 5.74 | 5.76 | 151,660,928 |
| 29 Jan 24 |
5.79000 +0.04 |
5.98 | 5.70 | 5.73 | 232,768,032 |
| 26 Jan 24 |
5.75000 -0.02 |
5.80 | 5.60 | 5.68 | 232,886,992 |
| 25 Jan 24 |
5.77000 +0.38 |
5.78 | 5.39 | 5.41 | 348,461,984 |
| 24 Jan 24 |
5.39000 +0.14 |
5.40 | 5.24 | 5.25 | 130,515,400 |
| 23 Jan 24 |
5.25000 -0.06 |
5.30 | 5.17 | 5.27 | 106,556,736 |
| 22 Jan 24 |
5.31000 +0.02 |
5.36 | 5.25 | 5.28 | 194,977,648 |
| 19 Jan 24 |
5.29000 +0.01 |
5.32 | 5.22 | 5.27 | 110,427,792 |
| 18 Jan 24 |
5.28000 +0.08 |
5.30 | 5.07 | 5.18 | 146,977,136 |
| 17 Jan 24 |
5.20000 -0.05 |
5.30 | 5.20 | 5.23 | 100,081,872 |
| 16 Jan 24 |
5.25000 +0.02 |
5.25 | 5.16 | 5.25 | 100,641,368 |
| 15 Jan 24 |
5.23000 +0.12 |
5.29 | 5.10 | 5.10 | 112,238,680 |
| 12 Jan 24 |
5.11000 +0.00 |
5.14 | 5.08 | 5.08 | 60,071,200 |
| 11 Jan 24 |
5.11000 -0.08 |
5.18 | 5.03 | 5.17 | 133,625,536 |
| 10 Jan 24 |
5.19000 -0.10 |
5.29 | 5.17 | 5.28 | 95,723,728 |
| 09 Jan 24 |
5.29000 -0.06 |
5.35 | 5.26 | 5.34 | 108,131,288 |
| 08 Jan 24 |
5.35000 +0.01 |
5.39 | 5.29 | 5.31 | 124,923,712 |
| 05 Jan 24 |
5.34000 +0.00 |
5.38 | 5.30 | 5.33 | 94,900,688 |
| 04 Jan 24 |
5.34000 -0.05 |
5.42 | 5.27 | 5.38 | 115,021,176 |
| 03 Jan 24 |
5.39000 +0.02 |
5.41 | 5.35 | 5.35 | 71,645,248 |
| 02 Jan 24 |
5.37000 -0.04 |
5.42 | 5.36 | 5.40 | 89,578,040 |
| 29 Dec 23 |
5.41000 +0.06 |
5.42 | 5.30 | 5.32 | 141,716,400 |
| 28 Dec 23 |
5.35000 +0.00 |
5.44 | 5.30 | 5.35 | 166,150,736 |
| 27 Dec 23 |
5.35000 +0.14 |
5.37 | 5.20 | 5.21 | 208,141,088 |
| 26 Dec 23 |
5.21000 +0.06 |
5.27 | 5.14 | 5.15 | 101,165,952 |
| 25 Dec 23 |
5.15000 -0.03 |
5.20 | 5.14 | 5.19 | 61,053,448 |
| 22 Dec 23 |
5.18000 +0.02 |
5.22 | 5.14 | 5.16 | 99,336,208 |
| 21 Dec 23 |
5.16000 +0.03 |
5.18 | 5.10 | 5.11 | 70,256,512 |
| 20 Dec 23 |
5.13000 -0.06 |
5.20 | 5.12 | 5.18 | 68,270,912 |
| 19 Dec 23 |
5.19000 +0.06 |
5.19 | 5.11 | 5.12 | 81,425,696 |
| 18 Dec 23 |
5.13000 -0.03 |
5.17 | 5.11 | 5.16 | 66,498,300 |
| 15 Dec 23 |
5.16000 -0.01 |
5.22 | 5.14 | 5.17 | 70,415,832 |
| 14 Dec 23 |
5.17000 -0.01 |
5.26 | 5.17 | 5.19 | 65,543,600 |
| 13 Dec 23 |
5.18000 -0.07 |
5.26 | 5.18 | 5.25 | 62,134,208 |
| 12 Dec 23 |
5.25000 +0.06 |
5.28 | 5.16 | 5.17 | 119,868,328 |
| 11 Dec 23 |
5.19000 +0.03 |
5.20 | 5.08 | 5.15 | 106,675,240 |
| 08 Dec 23 |
5.16000 +0.10 |
5.18 | 5.06 | 5.07 | 127,791,064 |
| 07 Dec 23 |
5.06000 -0.06 |
5.12 | 5.04 | 5.10 | 122,472,432 |
| 06 Dec 23 |
5.12000 -0.05 |
5.18 | 5.08 | 5.17 | 84,232,232 |
| 05 Dec 23 |
5.17000 -0.07 |
5.26 | 5.17 | 5.23 | 84,576,808 |
| 04 Dec 23 |
5.24000 -0.03 |
5.29 | 5.23 | 5.28 | 80,763,128 |
| 01 Dec 23 |
5.27000 +0.08 |
5.29 | 5.14 | 5.18 | 175,162,480 |
| 30 Nov 23 |
5.19000 +0.11 |
5.23 | 5.06 | 5.08 | 158,266,800 |
| 29 Nov 23 |
5.08000 +0.01 |
5.11 | 5.02 | 5.07 | 109,308,600 |
| 28 Nov 23 |
5.07000 -0.03 |
5.10 | 5.06 | 5.08 | 72,960,392 |
| 27 Nov 23 |
5.10000 -0.06 |
5.17 | 5.05 | 5.16 | 87,909,432 |
| 24 Nov 23 |
5.16000 -0.02 |
5.21 | 5.15 | 5.18 | 87,307,656 |
| 23 Nov 23 |
5.18000 +0.01 |
5.19 | 5.12 | 5.16 | 96,124,016 |
| 22 Nov 23 |
5.17000 +0.11 |
5.25 | 5.05 | 5.06 | 247,064,112 |
| 21 Nov 23 |
5.06000 +0.00 |
5.10 | 5.05 | 5.06 | 115,258,680 |
| 20 Nov 23 |
5.06000 +0.00 |
5.08 | 5.00 | 5.04 | 114,952,544 |
| 17 Nov 23 |
5.06000 -0.07 |
5.10 | 4.99 | 5.10 | 235,768,976 |
| 16 Nov 23 |
5.13000 -0.11 |
5.24 | 5.12 | 5.24 | 197,488,064 |
| 15 Nov 23 |
5.24000 -0.03 |
5.30 | 5.23 | 5.29 | 111,775,120 |
| 14 Nov 23 |
5.27000 -0.01 |
5.30 | 5.25 | 5.27 | 91,475,560 |
| 13 Nov 23 |
5.28000 +0.05 |
5.28 | 5.21 | 5.25 | 122,107,952 |
| 10 Nov 23 |
5.23000 -0.03 |
5.27 | 5.20 | 5.25 | 99,677,168 |
| 09 Nov 23 |
5.26000 +0.02 |
5.27 | 5.23 | 5.24 | 107,000,304 |
| 08 Nov 23 |
5.24000 -0.02 |
5.25 | 5.21 | 5.24 | 123,978,992 |
| 07 Nov 23 |
5.26000 -0.02 |
5.28 | 5.22 | 5.27 | 145,755,936 |
| 06 Nov 23 |
5.28000 -0.06 |
5.37 | 5.23 | 5.35 | 245,098,832 |
| 03 Nov 23 |
5.34000 +0.01 |
5.36 | 5.30 | 5.32 | 99,554,856 |
| 02 Nov 23 |
5.33000 +0.01 |
5.38 | 5.32 | 5.32 | 88,002,184 |
| 01 Nov 23 |
5.32000 -0.01 |
5.34 | 5.27 | 5.33 | 98,519,184 |
| 31 Oct 23 |
5.33000 +0.02 |
5.38 | 5.26 | 5.28 | 146,271,552 |
| 30 Oct 23 |
5.31000 -0.11 |
5.42 | 5.20 | 5.41 | 210,009,840 |
| 27 Oct 23 |
5.42000 +0.00 |
5.45 | 5.37 | 5.38 | 136,456,496 |
| 26 Oct 23 |
5.42000 +0.02 |
5.43 | 5.31 | 5.36 | 127,992,976 |
| 25 Oct 23 |
5.40000 -0.19 |
5.63 | 5.35 | 5.61 | 267,548,672 |
| 24 Oct 23 |
5.59000 -0.09 |
5.71 | 5.53 | 5.69 | 166,725,600 |
| 23 Oct 23 |
5.68000 -0.06 |
5.78 | 5.61 | 5.74 | 117,262,880 |
| 20 Oct 23 |
5.74000 -0.23 |
5.96 | 5.71 | 5.95 | 167,705,728 |
| 19 Oct 23 |
5.97000 -0.15 |
6.14 | 5.96 | 6.09 | 105,553,456 |
| 18 Oct 23 |
6.12000 +0.01 |
6.14 | 6.03 | 6.07 | 136,508,096 |
| 17 Oct 23 |
6.11000 +0.16 |
6.18 | 5.93 | 5.94 | 193,741,728 |
| 16 Oct 23 |
5.95000 +0.05 |
5.98 | 5.85 | 5.90 | 126,129,464 |
| 13 Oct 23 |
5.90000 +0.00 |
5.94 | 5.81 | 5.85 | 106,829,088 |
| 12 Oct 23 |
5.90000 +0.11 |
5.97 | 5.79 | 5.83 | 167,551,824 |
| 11 Oct 23 |
5.79000 -0.04 |
5.87 | 5.78 | 5.81 | 78,579,464 |
| 10 Oct 23 |
5.83000 -0.03 |
5.89 | 5.79 | 5.85 | 94,465,568 |
| 09 Oct 23 |
5.86000 +0.07 |
5.90 | 5.72 | 5.78 | 172,272,976 |
| 28 Sep 23 |
5.79000 -0.07 |
5.88 | 5.77 | 5.87 | 137,911,072 |
| 27 Sep 23 |
5.86000 +0.03 |
5.88 | 5.81 | 5.82 | 98,905,248 |
| 26 Sep 23 |
5.83000 -0.15 |
5.98 | 5.80 | 5.97 | 154,578,224 |
| 25 Sep 23 |
5.98000 -0.06 |
6.03 | 5.94 | 6.02 | 72,974,808 |
| 22 Sep 23 |
6.04000 +0.04 |
6.05 | 5.95 | 5.98 | 111,822,008 |
| 21 Sep 23 |
6.00000 +0.05 |
6.02 | 5.91 | 5.93 | 96,005,112 |
| 20 Sep 23 |
5.95000 -0.08 |
6.06 | 5.95 | 6.01 | 98,196,504 |
| 19 Sep 23 |
6.03000 +0.02 |
6.07 | 5.98 | 5.99 | 88,942,664 |
| 18 Sep 23 |
6.01000 -0.13 |
6.12 | 5.98 | 6.11 | 154,786,656 |
| 15 Sep 23 |
6.14000 -0.06 |
6.26 | 6.12 | 6.19 | 177,805,776 |
| 14 Sep 23 |
6.20000 +0.18 |
6.24 | 5.98 | 6.00 | 256,553,104 |
| 13 Sep 23 |
6.02000 +0.02 |
6.06 | 5.94 | 5.99 | 192,598,272 |
| 12 Sep 23 |
6.00000 +0.09 |
6.02 | 5.86 | 5.88 | 171,064,112 |
| 11 Sep 23 |
5.91000 +0.00 |
5.95 | 5.85 | 5.92 | 120,537,840 |
| 08 Sep 23 |
5.91000 +0.06 |
5.94 | 5.77 | 5.84 | 139,246,736 |
| 07 Sep 23 |
5.85000 +0.02 |
5.92 | 5.79 | 5.82 | 121,610,944 |
| 06 Sep 23 |
5.83000 +0.04 |
5.84 | 5.72 | 5.78 | 90,606,112 |
| 05 Sep 23 |
5.79000 -0.12 |
5.93 | 5.78 | 5.88 | 121,557,200 |
| 04 Sep 23 |
5.91000 +0.19 |
5.93 | 5.71 | 5.75 | 223,057,344 |
| 01 Sep 23 |
5.72000 -0.04 |
5.79 | 5.66 | 5.77 | 113,400,024 |
| 31 Aug 23 |
5.76000 -0.17 |
5.85 | 5.68 | 5.82 | 154,141,152 |
| 30 Aug 23 |
5.93000 -0.08 |
6.07 | 5.90 | 6.01 | 174,097,120 |
| 29 Aug 23 |
6.01000 +0.06 |
6.06 | 5.89 | 5.90 | 199,888,240 |
| 28 Aug 23 |
5.95000 +0.16 |
6.12 | 5.87 | 6.08 | 215,158,912 |
| 25 Aug 23 |
5.79000 -0.01 |
5.88 | 5.69 | 5.75 | 167,528,192 |
| 24 Aug 23 |
5.80000 -0.13 |
6.00 | 5.77 | 5.96 | 196,549,520 |
| 23 Aug 23 |
5.93000 -0.06 |
6.07 | 5.92 | 5.93 | 200,906,368 |
| 22 Aug 23 |
5.99000 +0.31 |
6.00 | 5.71 | 5.71 | 399,836,672 |
| 21 Aug 23 |
5.68000 +0.06 |
5.79 | 5.60 | 5.62 | 136,078,464 |
| 18 Aug 23 |
5.62000 -0.14 |
5.75 | 5.62 | 5.75 | 133,442,384 |
| 17 Aug 23 |
5.76000 -0.01 |
5.77 | 5.64 | 5.72 | 120,479,304 |
| 16 Aug 23 |
5.77000 -0.17 |
5.96 | 5.70 | 5.93 | 167,545,952 |
| 15 Aug 23 |
5.94000 -0.06 |
6.00 | 5.87 | 5.99 | 171,881,216 |
| 14 Aug 23 |
6.00000 +0.15 |
6.09 | 5.77 | 5.81 | 282,795,840 |
| 11 Aug 23 |
5.85000 +0.00 |
6.10 | 5.83 | 5.84 | 366,102,016 |
| 10 Aug 23 |
5.85000 +0.11 |
5.90 | 5.74 | 5.75 | 163,840,528 |
| 09 Aug 23 |
5.74000 -0.06 |
5.84 | 5.73 | 5.83 | 125,455,552 |
| 08 Aug 23 |
5.80000 +0.02 |
5.83 | 5.75 | 5.77 | 99,536,112 |
| 07 Aug 23 |
5.78000 -0.10 |
5.90 | 5.76 | 5.81 | 163,265,552 |
| 04 Aug 23 |
5.88000 +0.24 |
5.99 | 5.65 | 5.66 | 425,008,896 |
| 03 Aug 23 |
5.64000 -0.03 |
5.69 | 5.60 | 5.64 | 135,909,248 |
| 02 Aug 23 |
5.67000 -0.06 |
5.72 | 5.65 | 5.72 | 106,361,200 |
| 01 Aug 23 |
5.73000 +0.05 |
5.77 | 5.66 | 5.70 | 124,170,824 |
| 31 Jul 23 |
5.68000 -0.14 |
5.91 | 5.64 | 5.84 | 296,827,264 |
| 28 Jul 23 |
5.82000 +0.20 |
5.88 | 5.58 | 5.60 | 226,103,616 |
| 27 Jul 23 |
5.62000 -0.09 |
5.72 | 5.59 | 5.71 | 128,327,256 |
| 26 Jul 23 |
5.71000 -0.11 |
5.82 | 5.69 | 5.82 | 125,430,464 |
| 25 Jul 23 |
5.82000 +0.03 |
5.92 | 5.77 | 5.86 | 134,024,064 |
| 24 Jul 23 |
5.79000 +0.04 |
5.87 | 5.69 | 5.73 | 115,680,192 |
| 21 Jul 23 |
5.75000 +0.00 |
5.78 | 5.70 | 5.75 | 112,311,208 |
| 20 Jul 23 |
5.75000 -0.09 |
5.87 | 5.73 | 5.83 | 114,751,424 |
| 19 Jul 23 |
5.84000 +0.06 |
5.85 | 5.74 | 5.76 | 117,496,704 |
| 18 Jul 23 |
5.78000 -0.08 |
5.88 | 5.77 | 5.82 | 124,221,872 |
| 17 Jul 23 |
5.86000 -0.05 |
5.99 | 5.80 | 5.85 | 227,060,944 |
| 14 Jul 23 |
5.91000 +0.34 |
6.02 | 5.52 | 5.55 | 481,754,496 |
| 13 Jul 23 |
5.57000 +0.10 |
5.59 | 5.48 | 5.52 | 226,500,128 |
| 12 Jul 23 |
5.47000 -0.23 |
5.71 | 5.46 | 5.70 | 288,360,832 |
| 11 Jul 23 |
5.70000 -0.03 |
5.74 | 5.65 | 5.73 | 160,520,992 |
| 10 Jul 23 |
5.73000 +0.00 |
5.79 | 5.70 | 5.75 | 74,454,776 |
| 07 Jul 23 |
5.73000 -0.06 |
5.81 | 5.68 | 5.76 | 96,799,800 |
| 06 Jul 23 |
5.79000 +0.00 |
5.83 | 5.75 | 5.78 | 94,257,328 |
| 05 Jul 23 |
5.79000 -0.01 |
5.88 | 5.76 | 5.83 | 128,182,096 |
| 04 Jul 23 |
5.80000 +0.06 |
5.83 | 5.71 | 5.72 | 174,758,832 |
| 03 Jul 23 |
5.74000 +0.11 |
5.77 | 5.58 | 5.64 | 255,816,896 |
| 30 Jun 23 |
5.63000 -0.04 |
5.72 | 5.60 | 5.66 | 186,626,336 |
| 29 Jun 23 |
5.67000 +0.05 |
5.70 | 5.60 | 5.60 | 150,914,832 |
| 28 Jun 23 |
5.62000 -0.12 |
5.73 | 5.57 | 5.71 | 192,347,552 |
| 27 Jun 23 |
5.74000 +0.09 |
5.84 | 5.61 | 5.66 | 245,901,856 |
| 26 Jun 23 |
5.65000 -0.02 |
5.78 | 5.53 | 5.58 | 210,265,392 |
| 21 Jun 23 |
5.67000 -0.39 |
6.01 | 5.65 | 6.01 | 395,148,192 |
| 20 Jun 23 |
6.06000 -0.03 |
6.18 | 6.00 | 6.06 | 228,044,000 |
| 19 Jun 23 |
6.09000 +0.13 |
6.12 | 5.84 | 5.97 | 354,821,088 |
| 16 Jun 23 |
5.96000 -0.03 |
6.00 | 5.92 | 5.98 | 236,194,480 |
| 15 Jun 23 |
5.99000 -0.06 |
6.11 | 5.92 | 6.05 | 222,948,096 |
| 14 Jun 23 |
6.05000 -0.13 |
6.18 | 6.02 | 6.17 | 209,787,360 |
| 13 Jun 23 |
6.18000 -0.10 |
6.28 | 6.08 | 6.25 | 223,830,256 |
| 12 Jun 23 |
6.28000 -0.21 |
6.38 | 6.25 | 6.33 | 287,651,232 |
| 09 Jun 23 |
6.49000 +0.32 |
6.49 | 6.04 | 6.09 | 254,049,024 |
| 08 Jun 23 |
6.17000 +0.05 |
6.18 | 5.93 | 6.10 | 163,050,016 |
| 07 Jun 23 |
6.12000 +0.02 |
6.16 | 6.04 | 6.09 | 101,900,376 |
| 06 Jun 23 |
6.10000 -0.05 |
6.24 | 6.08 | 6.18 | 151,197,616 |
| 05 Jun 23 |
6.15000 -0.03 |
6.25 | 6.13 | 6.15 | 174,897,024 |
| 02 Jun 23 |
6.18000 +0.00 |
6.26 | 6.11 | 6.19 | 171,776,304 |
| 01 Jun 23 |
6.18000 +0.09 |
6.23 | 6.01 | 6.05 | 240,015,936 |
| 31 May 23 |
6.09000 +0.09 |
6.14 | 5.93 | 5.97 | 223,487,824 |
| 30 May 23 |
6.00000 +0.19 |
6.01 | 5.75 | 5.79 | 296,249,440 |
| 29 May 23 |
5.81000 +0.06 |
5.86 | 5.74 | 5.78 | 201,445,248 |
| 26 May 23 |
5.75000 +0.08 |
5.79 | 5.58 | 5.66 | 258,146,736 |
| 25 May 23 |
5.67000 +0.03 |
5.71 | 5.51 | 5.67 | 214,290,960 |
| 24 May 23 |
5.64000 -0.06 |
5.74 | 5.63 | 5.67 | 174,700,464 |
| 23 May 23 |
5.70000 -0.19 |
5.92 | 5.69 | 5.88 | 242,081,632 |
| 22 May 23 |
5.89000 +0.05 |
5.96 | 5.79 | 5.82 | 174,516,016 |
| 19 May 23 |
5.84000 -0.06 |
5.95 | 5.75 | 5.84 | 219,873,584 |
| 18 May 23 |
5.90000 +0.05 |
5.98 | 5.83 | 5.87 | 282,876,992 |
| 17 May 23 |
5.85000 -0.26 |
6.05 | 5.74 | 6.05 | 534,357,600 |
| 16 May 23 |
6.11000 -0.13 |
6.30 | 6.06 | 6.20 | 221,318,160 |
| 15 May 23 |
6.24000 -0.15 |
6.38 | 6.02 | 6.36 | 410,561,664 |
| 12 May 23 |
6.39000 -0.16 |
6.69 | 6.38 | 6.55 | 234,111,664 |
| 11 May 23 |
6.55000 -0.20 |
6.72 | 6.50 | 6.72 | 260,332,112 |
| 10 May 23 |
6.75000 +0.10 |
6.92 | 6.55 | 6.65 | 287,876,416 |
| 09 May 23 |
6.65000 -0.24 |
6.96 | 6.62 | 6.85 | 332,830,464 |
| 08 May 23 |
6.89000 +0.28 |
7.01 | 6.53 | 6.58 | 467,061,632 |
| 05 May 23 |
6.61000 -0.04 |
6.82 | 6.49 | 6.65 | 289,866,816 |
| 04 May 23 |
6.65000 -0.04 |
6.72 | 6.49 | 6.61 | 260,819,024 |
| 28 Apr 23 |
6.69000 +0.16 |
6.71 | 6.51 | 6.54 | 253,556,960 |
| 27 Apr 23 |
6.53000 +0.04 |
6.59 | 6.31 | 6.38 | 290,689,536 |
| 26 Apr 23 |
6.49000 -0.02 |
6.55 | 6.28 | 6.44 | 318,333,376 |
| 25 Apr 23 |
6.51000 -0.15 |
6.70 | 6.39 | 6.67 | 357,896,160 |
| 24 Apr 23 |
6.66000 +0.02 |
6.83 | 6.55 | 6.62 | 315,763,104 |
| 21 Apr 23 |
6.64000 -0.18 |
6.90 | 6.64 | 6.84 | 406,064,672 |
| 20 Apr 23 |
6.82000 +0.05 |
6.88 | 6.65 | 6.80 | 383,500,608 |
| 19 Apr 23 |
6.77000 -0.31 |
7.04 | 6.74 | 7.03 | 502,542,816 |
| 18 Apr 23 |
7.08000 +0.05 |
7.15 | 6.83 | 6.91 | 520,010,912 |
| 17 Apr 23 |
7.03000 +0.14 |
7.07 | 6.72 | 6.82 | 496,424,928 |
| 14 Apr 23 |
6.89000 +0.09 |
7.03 | 6.74 | 6.82 | 404,839,168 |
| 13 Apr 23 |
6.80000 -0.22 |
7.00 | 6.67 | 6.90 | 433,860,352 |
| 12 Apr 23 |
7.02000 +0.40 |
7.12 | 6.56 | 6.58 | 647,243,968 |
| 11 Apr 23 |
6.62000 -0.27 |
6.84 | 6.50 | 6.81 | 547,027,328 |
| 10 Apr 23 |
6.89000 -0.09 |
7.24 | 6.87 | 6.92 | 572,445,568 |
| 07 Apr 23 |
6.98000 +0.06 |
7.12 | 6.76 | 6.87 | 401,731,360 |
| 06 Apr 23 |
6.92000 -0.05 |
7.02 | 6.63 | 6.81 | 555,849,088 |
| 04 Apr 23 |
6.97000 +0.45 |
7.08 | 6.44 | 6.47 | 931,677,504 |
| 03 Apr 23 |
6.52000 +0.19 |
6.62 | 6.23 | 6.27 | 708,958,208 |
| 31 Mar 23 |
6.33000 +0.25 |
6.43 | 6.05 | 6.10 | 602,553,152 |
| 30 Mar 23 |
6.08000 -0.24 |
6.40 | 6.03 | 6.29 | 639,192,768 |
| 29 Mar 23 |
6.32000 -0.10 |
6.42 | 6.12 | 6.36 | 612,984,512 |
| 28 Mar 23 |
6.42000 +0.07 |
6.56 | 6.24 | 6.30 | 659,140,416 |
| 27 Mar 23 |
6.35000 -0.28 |
6.64 | 6.12 | 6.55 | 895,751,744 |
| 24 Mar 23 |
6.63000 -0.26 |
6.80 | 6.51 | 6.78 | 700,052,224 |
| 23 Mar 23 |
6.89000 +0.19 |
6.93 | 6.52 | 6.85 | 891,549,184 |
| 22 Mar 23 |
6.70000 +0.08 |
6.85 | 6.48 | 6.55 | 588,000,320 |
| 21 Mar 23 |
6.62000 +0.09 |
6.70 | 6.42 | 6.42 | 582,581,888 |
| 20 Mar 23 |
6.53000 -0.72 |
7.28 | 6.53 | 7.21 | 965,962,048 |
| 17 Mar 23 |
7.25000 +0.21 |
7.25 | 6.94 | 7.05 | 620,005,760 |
| 16 Mar 23 |
7.04000 -0.11 |
7.30 | 6.95 | 7.08 | 506,412,544 |
| 15 Mar 23 |
7.15000 -0.13 |
7.33 | 7.01 | 7.27 | 459,893,696 |
| 14 Mar 23 |
7.28000 +0.02 |
7.51 | 7.04 | 7.12 | 692,732,096 |
| 13 Mar 23 |
7.26000 +0.63 |
7.27 | 6.63 | 6.65 | 790,967,744 |
| 10 Mar 23 |
6.63000 -0.17 |
7.03 | 6.57 | 6.68 | 658,496,384 |
| 09 Mar 23 |
6.80000 +0.35 |
6.95 | 6.25 | 6.39 | 693,359,680 |
| 08 Mar 23 |
6.45000 +0.29 |
6.45 | 6.11 | 6.16 | 484,247,648 |
| 07 Mar 23 |
6.16000 -0.26 |
6.61 | 6.10 | 6.33 | 653,625,728 |
| 06 Mar 23 |
6.42000 +0.04 |
6.66 | 6.28 | 6.45 | 587,532,992 |
| 03 Mar 23 |
6.38000 +0.10 |
6.66 | 6.07 | 6.13 | 667,168,512 |
| 02 Mar 23 |
6.28000 -0.07 |
6.38 | 6.14 | 6.25 | 542,295,424 |
| 01 Mar 23 |
6.35000 +0.50 |
6.42 | 5.75 | 5.78 | 981,057,216 |
| 28 Feb 23 |
5.85000 +0.35 |
5.95 | 5.63 | 5.72 | 902,445,696 |
| 27 Feb 23 |
5.50000 -0.03 |
5.62 | 5.44 | 5.45 | 467,459,424 |
| 24 Feb 23 |
5.53000 +0.08 |
5.61 | 5.35 | 5.43 | 569,600,704 |
| 23 Feb 23 |
5.45000 -0.23 |
5.64 | 5.38 | 5.58 | 726,371,840 |
| 22 Feb 23 |
5.68000 -0.47 |
6.01 | 5.66 | 6.01 | 809,373,632 |
| 21 Feb 23 |
6.15000 +0.15 |
6.18 | 5.83 | 6.04 | 662,831,744 |
| 20 Feb 23 |
6.00000 +0.55 |
6.00 | 5.45 | 5.60 | 727,250,560 |
| 17 Feb 23 |
5.45000 -0.25 |
5.75 | 5.38 | 5.71 | 405,778,720 |
| 16 Feb 23 |
5.70000 +0.43 |
5.80 | 5.23 | 5.27 | 554,264,064 |
| 15 Feb 23 |
5.27000 +0.20 |
5.53 | 5.07 | 5.09 | 312,170,560 |
| 14 Feb 23 |
5.07000 -0.01 |
5.15 | 5.01 | 5.08 | 111,446,152 |
| 13 Feb 23 |
5.08000 +0.07 |
5.10 | 4.95 | 4.97 | 194,738,624 |
| 10 Feb 23 |
5.01000 -0.02 |
5.17 | 4.97 | 5.01 | 150,071,024 |
| 09 Feb 23 |
5.03000 +0.15 |
5.13 | 4.81 | 4.83 | 201,796,704 |
| 08 Feb 23 |
4.88000 -0.15 |
5.03 | 4.87 | 4.98 | 261,841,840 |
| 07 Feb 23 |
5.03000 -0.02 |
5.08 | 5.00 | 5.04 | 150,392,688 |
| 06 Feb 23 |
5.05000 -0.08 |
5.17 | 4.96 | 5.03 | 260,821,792 |
| 03 Feb 23 |
5.13000 -0.01 |
5.16 | 5.00 | 5.09 | 236,712,800 |
| 02 Feb 23 |
5.14000 +0.11 |
5.25 | 5.00 | 5.02 | 366,037,856 |
| 01 Feb 23 |
5.03000 +0.03 |
5.17 | 4.93 | 4.96 | 327,291,904 |
| 31 Jan 23 |
5.00000 +0.00 |
5.04 | 4.87 | 4.95 | 368,999,360 |
| 30 Jan 23 |
5.00000 +0.15 |
5.11 | 4.84 | 4.98 | 740,630,208 |
| 20 Jan 23 |
4.85000 +0.44 |
4.85 | 4.44 | 4.44 | 797,846,016 |
| 19 Jan 23 |
4.41000 +0.02 |
4.45 | 4.35 | 4.38 | 122,441,456 |
| 18 Jan 23 |
4.39000 +0.09 |
4.43 | 4.26 | 4.29 | 155,285,728 |
| 17 Jan 23 |
4.30000 -0.05 |
4.37 | 4.29 | 4.34 | 84,896,232 |
| 16 Jan 23 |
4.35000 -0.09 |
4.45 | 4.33 | 4.43 | 172,883,392 |
| 13 Jan 23 |
4.44000 +0.04 |
4.45 | 4.37 | 4.39 | 130,861,464 |
| 12 Jan 23 |
4.40000 +0.05 |
4.43 | 4.31 | 4.33 | 127,922,896 |
| 11 Jan 23 |
4.35000 +0.04 |
4.38 | 4.30 | 4.31 | 120,521,248 |
| 10 Jan 23 |
4.31000 -0.04 |
4.36 | 4.30 | 4.34 | 70,322,200 |
| 09 Jan 23 |
4.35000 +0.05 |
4.36 | 4.27 | 4.30 | 104,959,184 |
| 06 Jan 23 |
4.30000 -0.06 |
4.36 | 4.27 | 4.35 | 112,133,504 |
| 05 Jan 23 |
4.36000 -0.02 |
4.48 | 4.35 | 4.38 | 116,206,000 |
| 04 Jan 23 |
4.38000 +0.03 |
4.41 | 4.32 | 4.33 | 121,721,568 |
| 03 Jan 23 |
4.35000 +0.16 |
4.42 | 4.15 | 4.18 | 188,696,192 |
| 30 Dec 22 |
4.19000 -0.01 |
4.23 | 4.16 | 4.21 | 59,333,376 |
| 29 Dec 22 |
4.20000 -0.03 |
4.24 | 4.16 | 4.22 | 73,526,448 |
| 28 Dec 22 |
4.23000 -0.01 |
4.30 | 4.19 | 4.24 | 81,099,344 |
| 27 Dec 22 |
4.24000 +0.03 |
4.26 | 4.20 | 4.22 | 72,790,800 |
| 26 Dec 22 |
4.21000 -0.02 |
4.30 | 4.19 | 4.22 | 71,139,480 |
| 23 Dec 22 |
4.23000 +0.10 |
4.25 | 4.11 | 4.11 | 108,021,032 |
| 22 Dec 22 |
4.13000 -0.01 |
4.23 | 4.10 | 4.15 | 109,004,528 |
| 21 Dec 22 |
4.14000 -0.03 |
4.20 | 4.11 | 4.17 | 80,343,248 |
| 20 Dec 22 |
4.17000 +0.00 |
4.23 | 4.14 | 4.18 | 75,513,600 |
| 19 Dec 22 |
4.17000 -0.15 |
4.34 | 4.13 | 4.32 | 141,287,376 |
| 16 Dec 22 |
4.32000 -0.02 |
4.36 | 4.31 | 4.31 | 90,549,472 |
| 15 Dec 22 |
4.34000 -0.01 |
4.39 | 4.33 | 4.37 | 104,352,744 |
| 14 Dec 22 |
4.35000 -0.08 |
4.48 | 4.34 | 4.43 | 120,893,568 |
| 13 Dec 22 |
4.43000 -0.04 |
4.49 | 4.38 | 4.47 | 94,870,128 |
| 12 Dec 22 |
4.47000 +0.07 |
4.60 | 4.37 | 4.38 | 253,952,192 |
| 09 Dec 22 |
4.40000 +0.04 |
4.48 | 4.33 | 4.35 | 277,695,328 |
| 08 Dec 22 |
4.36000 -0.03 |
4.39 | 4.32 | 4.38 | 172,720,688 |
| 07 Dec 22 |
4.39000 -0.11 |
4.50 | 4.33 | 4.49 | 267,630,496 |
| 06 Dec 22 |
4.50000 -0.09 |
4.57 | 4.45 | 4.51 | 261,048,240 |
| 05 Dec 22 |
4.59000 +0.25 |
4.66 | 4.38 | 4.41 | 544,696,128 |
| 02 Dec 22 |
4.34000 -0.04 |
4.42 | 4.30 | 4.35 | 177,526,512 |
| 01 Dec 22 |
4.38000 +0.04 |
4.66 | 4.28 | 4.31 | 412,805,472 |
| 30 Nov 22 |
4.34000 +0.16 |
4.39 | 4.17 | 4.18 | 351,669,280 |
| 29 Nov 22 |
4.18000 -0.02 |
4.24 | 4.15 | 4.20 | 131,215,608 |
| 28 Nov 22 |
4.20000 +0.01 |
4.25 | 4.10 | 4.12 | 197,635,024 |
| 25 Nov 22 |
4.19000 +0.17 |
4.26 | 4.00 | 4.01 | 425,726,912 |
| 24 Nov 22 |
4.02000 -0.01 |
4.06 | 3.99 | 4.02 | 71,428,744 |
| 23 Nov 22 |
4.03000 +0.00 |
4.08 | 3.97 | 4.00 | 146,279,840 |
| 22 Nov 22 |
4.03000 +0.14 |
4.15 | 3.89 | 3.90 | 295,193,216 |
| 21 Nov 22 |
3.89000 -0.03 |
3.91 | 3.89 | 3.90 | 36,168,480 |
| 18 Nov 22 |
3.92000 +0.01 |
3.94 | 3.90 | 3.92 | 75,951,192 |
| 17 Nov 22 |
3.91000 +0.01 |
3.91 | 3.88 | 3.90 | 34,836,656 |
| 16 Nov 22 |
3.90000 +0.00 |
3.92 | 3.88 | 3.89 | 50,851,572 |
| 15 Nov 22 |
3.90000 -0.02 |
3.94 | 3.87 | 3.92 | 104,776,336 |
| 14 Nov 22 |
3.92000 -0.06 |
3.99 | 3.92 | 3.99 | 71,670,664 |
| 11 Nov 22 |
3.98000 +0.02 |
4.00 | 3.97 | 4.00 | 53,271,724 |
| 10 Nov 22 |
3.96000 +0.02 |
3.97 | 3.93 | 3.94 | 44,448,536 |
| 09 Nov 22 |
3.94000 +0.00 |
3.96 | 3.93 | 3.94 | 31,610,572 |
| 08 Nov 22 |
3.94000 -0.01 |
3.96 | 3.93 | 3.95 | 44,801,236 |
| 07 Nov 22 |
3.95000 -0.02 |
3.96 | 3.94 | 3.95 | 55,629,916 |
| 04 Nov 22 |
3.97000 +0.02 |
3.97 | 3.92 | 3.93 | 78,045,712 |
| 03 Nov 22 |
3.95000 -0.08 |
4.00 | 3.93 | 3.99 | 92,225,504 |
| 02 Nov 22 |
4.03000 +0.07 |
4.15 | 3.92 | 3.96 | 170,252,320 |
| 01 Nov 22 |
3.96000 +0.03 |
3.98 | 3.92 | 3.93 | 65,111,356 |
| 31 Oct 22 |
3.93000 +0.02 |
3.95 | 3.89 | 3.90 | 65,049,544 |
| 28 Oct 22 |
3.91000 -0.04 |
3.96 | 3.90 | 3.94 | 53,047,600 |
| 27 Oct 22 |
3.95000 +0.08 |
3.97 | 3.86 | 3.87 | 118,800,496 |
| 26 Oct 22 |
3.87000 +0.00 |
3.88 | 3.86 | 3.88 | 47,951,844 |
| 25 Oct 22 |
3.87000 +0.02 |
3.89 | 3.84 | 3.85 | 56,091,744 |
| 24 Oct 22 |
3.85000 -0.04 |
3.91 | 3.85 | 3.89 | 73,183,976 |
| 21 Oct 22 |
3.89000 -0.03 |
3.92 | 3.87 | 3.89 | 59,493,752 |
| 20 Oct 22 |
3.92000 +0.00 |
3.94 | 3.89 | 3.91 | 56,245,720 |
| 19 Oct 22 |
3.92000 +0.01 |
3.93 | 3.88 | 3.92 | 53,906,760 |
| 18 Oct 22 |
3.91000 -0.03 |
3.94 | 3.89 | 3.93 | 60,000,728 |
| 17 Oct 22 |
3.94000 +0.02 |
3.95 | 3.90 | 3.92 | 70,246,320 |
| 14 Oct 22 |
3.92000 -0.04 |
3.97 | 3.90 | 3.96 | 107,957,504 |
| 13 Oct 22 |
3.96000 +0.02 |
3.98 | 3.89 | 3.93 | 111,224,344 |
| 12 Oct 22 |
3.94000 +0.06 |
3.95 | 3.87 | 3.88 | 132,874,064 |
| 11 Oct 22 |
3.88000 +0.00 |
3.89 | 3.86 | 3.89 | 53,042,116 |
| 10 Oct 22 |
3.88000 +0.05 |
3.91 | 3.82 | 3.83 | 142,168,640 |
| 30 Sep 22 |
3.83000 +0.02 |
3.85 | 3.79 | 3.81 | 40,446,272 |
| 29 Sep 22 |
3.81000 -0.02 |
3.86 | 3.79 | 3.83 | 65,402,700 |
| 28 Sep 22 |
3.83000 -0.02 |
3.88 | 3.82 | 3.85 | 77,532,928 |
| 27 Sep 22 |
3.85000 +0.03 |
3.86 | 3.80 | 3.80 | 63,155,028 |
| 26 Sep 22 |
3.82000 -0.04 |
3.87 | 3.79 | 3.86 | 100,546,720 |
| 23 Sep 22 |
3.86000 +0.10 |
3.89 | 3.75 | 3.75 | 237,709,248 |
| 22 Sep 22 |
3.76000 +0.02 |
3.76 | 3.72 | 3.73 | 32,720,464 |
| 21 Sep 22 |
3.74000 +0.01 |
3.76 | 3.71 | 3.74 | 43,731,908 |
| 20 Sep 22 |
3.73000 -0.01 |
3.76 | 3.72 | 3.75 | 22,244,100 |
| 19 Sep 22 |
3.74000 -0.01 |
3.78 | 3.72 | 3.73 | 43,324,660 |
| 16 Sep 22 |
3.75000 -0.03 |
3.79 | 3.74 | 3.79 | 66,443,112 |
| 15 Sep 22 |
3.78000 -0.03 |
3.82 | 3.77 | 3.79 | 54,591,232 |
| 14 Sep 22 |
3.81000 +0.00 |
3.81 | 3.75 | 3.79 | 81,507,440 |
| 13 Sep 22 |
3.81000 +0.01 |
3.84 | 3.77 | 3.80 | 93,113,416 |
| 09 Sep 22 |
3.80000 +0.05 |
3.80 | 3.73 | 3.75 | 108,202,912 |
| 08 Sep 22 |
3.75000 -0.07 |
3.76 | 3.70 | 3.72 | 114,160,304 |
| 07 Sep 22 |
3.82000 +0.01 |
3.83 | 3.79 | 3.81 | 55,939,292 |
| 06 Sep 22 |
3.81000 -0.01 |
3.83 | 3.80 | 3.81 | 57,495,208 |
| 05 Sep 22 |
3.82000 +0.03 |
3.82 | 3.77 | 3.79 | 64,701,356 |
| 02 Sep 22 |
3.79000 +0.03 |
3.79 | 3.75 | 3.77 | 43,850,336 |
| 01 Sep 22 |
3.76000 +0.01 |
3.78 | 3.74 | 3.76 | 54,744,216 |
| 31 Aug 22 |
3.75000 +0.01 |
3.77 | 3.73 | 3.74 | 50,319,816 |
| 30 Aug 22 |
3.74000 +0.00 |
3.75 | 3.73 | 3.73 | 23,356,890 |
| 29 Aug 22 |
3.74000 +0.00 |
3.74 | 3.72 | 3.73 | 28,414,746 |
| 26 Aug 22 |
3.74000 -0.02 |
3.76 | 3.73 | 3.76 | 31,700,884 |
| 25 Aug 22 |
3.76000 +0.02 |
3.77 | 3.72 | 3.76 | 54,473,644 |
| 24 Aug 22 |
3.74000 -0.06 |
3.80 | 3.74 | 3.80 | 67,696,016 |
| 23 Aug 22 |
3.80000 -0.03 |
3.82 | 3.79 | 3.82 | 45,691,404 |
| 22 Aug 22 |
3.83000 +0.03 |
3.83 | 3.77 | 3.78 | 106,698,096 |
| 19 Aug 22 |
3.80000 +0.03 |
3.80 | 3.75 | 3.76 | 94,871,184 |
| 18 Aug 22 |
3.77000 +0.00 |
3.78 | 3.74 | 3.76 | 71,219,680 |
| 17 Aug 22 |
3.77000 +0.02 |
3.77 | 3.73 | 3.74 | 126,263,960 |
| 16 Aug 22 |
3.75000 -0.01 |
3.76 | 3.74 | 3.76 | 38,381,768 |
| 15 Aug 22 |
3.76000 +0.01 |
3.76 | 3.74 | 3.75 | 50,338,460 |
| 12 Aug 22 |
3.75000 +0.01 |
3.76 | 3.74 | 3.76 | 63,108,244 |
| 11 Aug 22 |
3.74000 +0.02 |
3.75 | 3.72 | 3.73 | 55,279,824 |
| 10 Aug 22 |
3.72000 -0.01 |
3.75 | 3.71 | 3.72 | 39,695,456 |
| 09 Aug 22 |
3.73000 +0.03 |
3.74 | 3.69 | 3.69 | 58,108,272 |
| 08 Aug 22 |
3.70000 +0.00 |
3.70 | 3.68 | 3.69 | 23,352,042 |
| 05 Aug 22 |
3.70000 +0.02 |
3.70 | 3.67 | 3.69 | 31,819,336 |
| 04 Aug 22 |
3.68000 +0.00 |
3.69 | 3.67 | 3.68 | 25,838,120 |
| 03 Aug 22 |
3.68000 -0.02 |
3.70 | 3.67 | 3.68 | 30,077,672 |
| 02 Aug 22 |
3.70000 -0.01 |
3.71 | 3.65 | 3.70 | 96,184,360 |
| 01 Aug 22 |
3.71000 +0.00 |
3.73 | 3.70 | 3.71 | 31,986,488 |
| 29 Jul 22 |
3.71000 -0.02 |
3.74 | 3.71 | 3.73 | 36,635,972 |
| 28 Jul 22 |
3.73000 +0.00 |
3.74 | 3.72 | 3.73 | 33,513,976 |
| 27 Jul 22 |
3.73000 -0.01 |
3.75 | 3.73 | 3.74 | 23,580,872 |
| 26 Jul 22 |
3.74000 +0.02 |
3.75 | 3.71 | 3.73 | 49,967,308 |
| 25 Jul 22 |
3.72000 -0.02 |
3.74 | 3.71 | 3.74 | 30,638,200 |
| 22 Jul 22 |
3.74000 +0.00 |
3.74 | 3.72 | 3.73 | 27,979,112 |
| 21 Jul 22 |
3.74000 +0.01 |
3.75 | 3.72 | 3.74 | 43,347,072 |
| 20 Jul 22 |
3.73000 -0.01 |
3.75 | 3.73 | 3.74 | 31,718,660 |
| 19 Jul 22 |
3.74000 +0.00 |
3.74 | 3.72 | 3.73 | 28,176,312 |
| 18 Jul 22 |
3.74000 +0.03 |
3.74 | 3.71 | 3.71 | 34,053,948 |
| 15 Jul 22 |
3.71000 -0.01 |
3.74 | 3.71 | 3.73 | 53,736,108 |
| 14 Jul 22 |
3.72000 -0.03 |
3.75 | 3.72 | 3.75 | 35,822,628 |
| 13 Jul 22 |
3.75000 +0.01 |
3.75 | 3.72 | 3.74 | 40,762,732 |
| 12 Jul 22 |
3.74000 +0.02 |
3.76 | 3.72 | 3.72 | 79,052,416 |
| 11 Jul 22 |
3.72000 +0.01 |
3.74 | 3.69 | 3.71 | 69,466,528 |
| 08 Jul 22 |
3.71000 +0.01 |
3.72 | 3.70 | 3.71 | 34,391,472 |
| 07 Jul 22 |
3.70000 +0.00 |
3.72 | 3.69 | 3.70 | 43,095,860 |
| 06 Jul 22 |
3.70000 -0.01 |
3.72 | 3.69 | 3.71 | 51,906,516 |
| 05 Jul 22 |
3.71000 -0.02 |
3.73 | 3.71 | 3.73 | 47,360,300 |
| 04 Jul 22 |
3.73000 +0.01 |
3.73 | 3.71 | 3.72 | 35,253,068 |
| 01 Jul 22 |
3.72000 -0.01 |
3.73 | 3.72 | 3.72 | 36,005,840 |
| 30 Jun 22 |
3.73000 -0.01 |
3.74 | 3.72 | 3.73 | 63,467,024 |
| 29 Jun 22 |
3.74000 -0.01 |
3.75 | 3.72 | 3.75 | 54,544,444 |
| 28 Jun 22 |
3.75000 +0.01 |
3.75 | 3.73 | 3.74 | 34,819,324 |
| 27 Jun 22 |
3.74000 +0.00 |
3.75 | 3.73 | 3.75 | 40,732,620 |
| 24 Jun 22 |
3.74000 +0.00 |
3.75 | 3.73 | 3.74 | 36,871,940 |
| 23 Jun 22 |
3.74000 +0.01 |
3.75 | 3.72 | 3.73 | 40,486,808 |
| 22 Jun 22 |
3.73000 -0.02 |
3.76 | 3.73 | 3.76 | 41,881,976 |
| 21 Jun 22 |
3.75000 +0.00 |
3.76 | 3.74 | 3.75 | 44,870,492 |
| 20 Jun 22 |
3.75000 +0.00 |
3.77 | 3.74 | 3.75 | 55,439,740 |
| 17 Jun 22 |
3.75000 -0.02 |
3.77 | 3.74 | 3.76 | 51,714,168 |
| 16 Jun 22 |
3.77000 -0.05 |
3.81 | 3.77 | 3.80 | 75,076,392 |
| 15 Jun 22 |
3.82000 +0.07 |
3.83 | 3.74 | 3.75 | 152,895,104 |
| 14 Jun 22 |
3.75000 +0.00 |
3.75 | 3.72 | 3.74 | 54,143,100 |
| 13 Jun 22 |
3.75000 -0.03 |
3.77 | 3.74 | 3.76 | 49,254,740 |
| 10 Jun 22 |
3.78000 +0.03 |
3.78 | 3.73 | 3.74 | 79,535,008 |
| 09 Jun 22 |
3.75000 +0.01 |
3.76 | 3.73 | 3.74 | 58,599,544 |
| 08 Jun 22 |
3.74000 -0.17 |
3.78 | 3.73 | 3.76 | 122,770,384 |
| 07 Jun 22 |
3.91000 +0.00 |
3.92 | 3.89 | 3.91 | 63,830,520 |
| 06 Jun 22 |
3.91000 +0.00 |
3.91 | 3.89 | 3.91 | 81,071,840 |
| 02 Jun 22 |
3.91000 +0.02 |
3.92 | 3.87 | 3.89 | 54,715,676 |
| 01 Jun 22 |
3.89000 +0.02 |
3.90 | 3.87 | 3.88 | 68,125,456 |
| 31 May 22 |
3.87000 +0.01 |
3.88 | 3.85 | 3.85 | 51,171,676 |
| 30 May 22 |
3.86000 +0.00 |
3.87 | 3.85 | 3.87 | 33,516,808 |
| 27 May 22 |
3.86000 -0.01 |
3.88 | 3.85 | 3.88 | 38,191,472 |
| 26 May 22 |
3.87000 +0.01 |
3.88 | 3.85 | 3.86 | 41,112,840 |
| 25 May 22 |
3.86000 +0.02 |
3.87 | 3.84 | 3.84 | 41,914,204 |
| 24 May 22 |
3.84000 -0.04 |
3.88 | 3.84 | 3.88 | 78,012,000 |
| 23 May 22 |
3.88000 +0.02 |
3.89 | 3.85 | 3.86 | 76,016,040 |
| 20 May 22 |
3.86000 +0.01 |
3.87 | 3.84 | 3.85 | 77,014,672 |
| 19 May 22 |
3.85000 -0.01 |
3.85 | 3.83 | 3.84 | 42,849,496 |
| 18 May 22 |
3.86000 +0.01 |
3.86 | 3.84 | 3.86 | 39,822,216 |
| 17 May 22 |
3.85000 +0.00 |
3.86 | 3.84 | 3.85 | 28,038,040 |
| 16 May 22 |
3.85000 +0.00 |
3.86 | 3.84 | 3.86 | 37,419,820 |
| 13 May 22 |
3.85000 +0.01 |
3.86 | 3.84 | 3.84 | 42,695,368 |
| 12 May 22 |
3.84000 +0.00 |
3.86 | 3.83 | 3.84 | 51,102,696 |
| 11 May 22 |
3.84000 -0.02 |
3.89 | 3.84 | 3.85 | 80,526,320 |
| 10 May 22 |
3.86000 +0.01 |
3.86 | 3.82 | 3.83 | 40,208,588 |
| 09 May 22 |
3.85000 +0.01 |
3.86 | 3.83 | 3.83 | 37,077,200 |
| 06 May 22 |
3.84000 -0.03 |
3.85 | 3.82 | 3.83 | 63,573,860 |
| 05 May 22 |
3.87000 -0.02 |
3.88 | 3.86 | 3.88 | 80,892,832 |
| 29 Apr 22 |
3.89000 +0.04 |
3.90 | 3.85 | 3.86 | 74,731,976 |
| 28 Apr 22 |
3.85000 -0.02 |
3.87 | 3.83 | 3.86 | 66,206,728 |
| 27 Apr 22 |
3.87000 +0.01 |
3.88 | 3.82 | 3.84 | 77,565,568 |
| 26 Apr 22 |
3.86000 -0.04 |
3.92 | 3.85 | 3.90 | 63,334,680 |
| 25 Apr 22 |
3.90000 -0.06 |
3.99 | 3.87 | 3.93 | 101,169,240 |
| 22 Apr 22 |
3.96000 +0.04 |
3.99 | 3.90 | 3.91 | 70,783,768 |
| 21 Apr 22 |
3.92000 -0.05 |
3.98 | 3.91 | 3.98 | 72,015,760 |
| 20 Apr 22 |
3.97000 -0.02 |
4.00 | 3.97 | 3.99 | 42,888,172 |
| 19 Apr 22 |
3.99000 +0.02 |
3.99 | 3.96 | 3.98 | 35,423,204 |
| 18 Apr 22 |
3.97000 -0.04 |
4.01 | 3.96 | 4.00 | 65,036,444 |
| 15 Apr 22 |
4.01000 -0.01 |
4.03 | 3.99 | 4.01 | 53,325,000 |
| 14 Apr 22 |
4.02000 +0.00 |
4.04 | 4.01 | 4.02 | 53,414,600 |
| 13 Apr 22 |
4.02000 +0.02 |
4.05 | 3.97 | 3.99 | 78,372,464 |
| 12 Apr 22 |
4.00000 +0.03 |
4.00 | 3.95 | 3.96 | 45,321,040 |
| 11 Apr 22 |
3.97000 -0.04 |
4.01 | 3.95 | 4.01 | 70,129,824 |
| 08 Apr 22 |
4.01000 +0.01 |
4.02 | 3.98 | 4.00 | 52,396,592 |
| 07 Apr 22 |
4.00000 -0.03 |
4.05 | 4.00 | 4.02 | 45,691,252 |
| 06 Apr 22 |
4.03000 +0.02 |
4.04 | 4.00 | 4.01 | 45,996,448 |
| 01 Apr 22 |
4.01000 +0.01 |
4.02 | 3.97 | 3.99 | 41,626,148 |
| 31 Mar 22 |
4.00000 -0.02 |
4.03 | 4.00 | 4.01 | 44,137,680 |
| 30 Mar 22 |
4.02000 +0.01 |
4.03 | 4.00 | 4.00 | 47,260,124 |
| 29 Mar 22 |
4.01000 +0.00 |
4.03 | 3.99 | 4.01 | 44,759,472 |
| 28 Mar 22 |
4.01000 -0.02 |
4.03 | 3.96 | 4.00 | 62,486,824 |
| 25 Mar 22 |
4.03000 -0.05 |
4.07 | 4.02 | 4.06 | 71,826,816 |
| 24 Mar 22 |
4.08000 +0.03 |
4.12 | 4.03 | 4.04 | 122,287,864 |
| 23 Mar 22 |
4.05000 +0.00 |
4.07 | 4.04 | 4.05 | 63,796,584 |
| 22 Mar 22 |
4.05000 +0.02 |
4.06 | 4.01 | 4.02 | 66,306,964 |
| 21 Mar 22 |
4.03000 -0.02 |
4.04 | 4.01 | 4.03 | 65,305,216 |
| 18 Mar 22 |
4.05000 +0.01 |
4.07 | 4.01 | 4.06 | 116,138,112 |
| 17 Mar 22 |
4.04000 +0.10 |
4.04 | 3.94 | 3.95 | 133,782,464 |
| 16 Mar 22 |
3.94000 +0.04 |
3.95 | 3.84 | 3.91 | 92,905,264 |
| 15 Mar 22 |
3.90000 -0.07 |
3.95 | 3.87 | 3.94 | 121,067,904 |
| 14 Mar 22 |
3.97000 +0.01 |
3.98 | 3.92 | 3.93 | 88,700,304 |
| 11 Mar 22 |
3.96000 -0.03 |
3.97 | 3.90 | 3.95 | 73,156,320 |
| 10 Mar 22 |
3.99000 +0.04 |
3.99 | 3.93 | 3.97 | 98,732,880 |
| 09 Mar 22 |
3.95000 -0.06 |
4.02 | 3.82 | 4.01 | 150,975,440 |
| 08 Mar 22 |
4.01000 -0.06 |
4.09 | 4.00 | 4.07 | 120,029,744 |
| 07 Mar 22 |
4.07000 -0.05 |
4.11 | 4.06 | 4.11 | 126,244,416 |
| 04 Mar 22 |
4.12000 -0.02 |
4.13 | 4.10 | 4.13 | 105,817,336 |
| 03 Mar 22 |
4.14000 +0.01 |
4.15 | 4.12 | 4.12 | 93,391,456 |
| 02 Mar 22 |
4.13000 +0.00 |
4.13 | 4.11 | 4.12 | 72,925,120 |
| 01 Mar 22 |
4.13000 +0.01 |
4.13 | 4.11 | 4.12 | 59,536,640 |
| 28 Feb 22 |
4.12000 -0.02 |
4.14 | 4.10 | 4.14 | 101,461,400 |
| 25 Feb 22 |
4.14000 +0.01 |
4.16 | 4.13 | 4.13 | 91,649,696 |
| 24 Feb 22 |
4.13000 -0.05 |
4.17 | 4.12 | 4.17 | 188,477,792 |
| 23 Feb 22 |
4.18000 +0.02 |
4.18 | 4.15 | 4.16 | 113,603,352 |
| 22 Feb 22 |
4.16000 -0.03 |
4.18 | 4.14 | 4.16 | 197,596,112 |
| 21 Feb 22 |
4.19000 -0.07 |
4.22 | 4.14 | 4.20 | 477,608,832 |
| 18 Feb 22 |
4.26000 +0.04 |
4.26 | 4.22 | 4.22 | 50,132,720 |
| 17 Feb 22 |
4.22000 -0.03 |
4.25 | 4.22 | 4.24 | 39,390,696 |
| 16 Feb 22 |
4.25000 +0.01 |
4.26 | 4.23 | 4.25 | 53,418,896 |
| 15 Feb 22 |
4.24000 -0.02 |
4.26 | 4.23 | 4.25 | 42,035,208 |
| 14 Feb 22 |
4.26000 -0.05 |
4.31 | 4.24 | 4.30 | 96,647,560 |
| 11 Feb 22 |
4.31000 -0.01 |
4.35 | 4.30 | 4.31 | 88,643,408 |
| 10 Feb 22 |
4.32000 -0.09 |
4.38 | 4.30 | 4.37 | 178,249,184 |
| 09 Feb 22 |
4.41000 +0.12 |
4.47 | 4.27 | 4.28 | 365,676,544 |
| 08 Feb 22 |
4.29000 +0.08 |
4.33 | 4.20 | 4.21 | 155,000,352 |
| 07 Feb 22 |
4.21000 +0.05 |
4.22 | 4.17 | 4.18 | 47,537,168 |
| 28 Jan 22 |
4.16000 +0.01 |
4.18 | 4.15 | 4.16 | 43,075,096 |
| 27 Jan 22 |
4.15000 -0.06 |
4.22 | 4.15 | 4.22 | 62,497,104 |
| 26 Jan 22 |
4.21000 +0.01 |
4.23 | 4.20 | 4.20 | 40,425,668 |
| 25 Jan 22 |
4.20000 -0.08 |
4.28 | 4.19 | 4.27 | 87,692,896 |
| 24 Jan 22 |
4.28000 +0.01 |
4.29 | 4.25 | 4.27 | 57,095,608 |
| 21 Jan 22 |
4.27000 -0.01 |
4.28 | 4.26 | 4.28 | 45,785,572 |
| 20 Jan 22 |
4.28000 +0.02 |
4.30 | 4.27 | 4.28 | 60,206,504 |
| 19 Jan 22 |
4.26000 -0.03 |
4.28 | 4.26 | 4.28 | 46,798,120 |
| 18 Jan 22 |
4.29000 +0.02 |
4.31 | 4.26 | 4.27 | 66,871,848 |
| 17 Jan 22 |
4.27000 +0.01 |
4.28 | 4.25 | 4.26 | 49,411,804 |
| 14 Jan 22 |
4.26000 -0.04 |
4.31 | 4.26 | 4.30 | 91,742,672 |
| 13 Jan 22 |
4.30000 -0.01 |
4.34 | 4.30 | 4.32 | 71,834,968 |
| 12 Jan 22 |
4.31000 +0.00 |
4.32 | 4.30 | 4.31 | 38,055,896 |
| 11 Jan 22 |
4.31000 -0.01 |
4.33 | 4.30 | 4.32 | 70,170,096 |
| 10 Jan 22 |
4.32000 +0.03 |
4.34 | 4.29 | 4.29 | 97,150,112 |
| 07 Jan 22 |
4.29000 -0.01 |
4.33 | 4.29 | 4.29 | 73,837,184 |
| 06 Jan 22 |
4.30000 +0.00 |
4.32 | 4.28 | 4.30 | 76,037,024 |
| 05 Jan 22 |
4.30000 -0.08 |
4.36 | 4.30 | 4.36 | 145,210,560 |
| 04 Jan 22 |
4.38000 +0.05 |
4.40 | 4.32 | 4.32 | 123,273,192 |
| 31 Dec 21 |
4.33000 +0.02 |
4.34 | 4.31 | 4.32 | 48,703,708 |
| 30 Dec 21 |
4.31000 +0.00 |
4.34 | 4.30 | 4.31 | 45,510,844 |
| 29 Dec 21 |
4.31000 -0.01 |
4.32 | 4.30 | 4.32 | 35,787,096 |
| 28 Dec 21 |
4.32000 +0.00 |
4.33 | 4.30 | 4.32 | 45,236,904 |
| 27 Dec 21 |
4.32000 +0.01 |
4.34 | 4.30 | 4.31 | 61,368,268 |
| 24 Dec 21 |
4.31000 -0.04 |
4.36 | 4.31 | 4.35 | 87,025,648 |
| 23 Dec 21 |
4.35000 -0.01 |
4.38 | 4.35 | 4.36 | 67,862,704 |
| 22 Dec 21 |
4.36000 -0.07 |
4.44 | 4.36 | 4.43 | 101,516,600 |
| 21 Dec 21 |
4.43000 +0.01 |
4.45 | 4.39 | 4.41 | 126,315,232 |
| 20 Dec 21 |
4.42000 +0.07 |
4.47 | 4.34 | 4.35 | 222,091,248 |
| 17 Dec 21 |
4.35000 -0.01 |
4.36 | 4.34 | 4.35 | 53,101,620 |
| 16 Dec 21 |
4.36000 +0.01 |
4.37 | 4.33 | 4.35 | 65,330,608 |
| 15 Dec 21 |
4.35000 +0.01 |
4.37 | 4.32 | 4.33 | 76,716,360 |
| 14 Dec 21 |
4.34000 -0.06 |
4.40 | 4.34 | 4.39 | 99,235,504 |
| 13 Dec 21 |
4.40000 -0.04 |
4.44 | 4.40 | 4.42 | 120,544,624 |
| 10 Dec 21 |
4.44000 +0.02 |
4.47 | 4.37 | 4.38 | 220,846,272 |
| 09 Dec 21 |
4.42000 +0.08 |
4.42 | 4.33 | 4.34 | 178,988,704 |
| 08 Dec 21 |
4.34000 +0.01 |
4.35 | 4.32 | 4.33 | 87,365,912 |
| 07 Dec 21 |
4.33000 +0.00 |
4.35 | 4.31 | 4.32 | 85,493,856 |
| 06 Dec 21 |
4.33000 +0.01 |
4.37 | 4.30 | 4.31 | 131,942,432 |
| 03 Dec 21 |
4.32000 +0.04 |
4.36 | 4.27 | 4.28 | 125,563,536 |
| 02 Dec 21 |
4.28000 -0.01 |
4.29 | 4.27 | 4.28 | 52,096,088 |
| 01 Dec 21 |
4.29000 +0.01 |
4.30 | 4.26 | 4.27 | 57,230,648 |
| 30 Nov 21 |
4.28000 +0.00 |
4.30 | 4.27 | 4.28 | 61,362,300 |
| 29 Nov 21 |
4.28000 +0.00 |
4.31 | 4.24 | 4.27 | 71,173,824 |
| 26 Nov 21 |
4.28000 +0.00 |
4.29 | 4.27 | 4.28 | 50,985,664 |
| 25 Nov 21 |
4.28000 -0.01 |
4.30 | 4.28 | 4.28 | 42,905,516 |
| 24 Nov 21 |
4.29000 -0.01 |
4.32 | 4.26 | 4.29 | 74,774,504 |
| 23 Nov 21 |
4.30000 -0.10 |
4.35 | 4.29 | 4.32 | 124,425,584 |
| 22 Nov 21 |
4.40000 +0.21 |
4.40 | 4.18 | 4.19 | 232,716,096 |
| 19 Nov 21 |
4.19000 +0.01 |
4.20 | 4.17 | 4.18 | 57,566,672 |
| 18 Nov 21 |
4.18000 -0.03 |
4.22 | 4.18 | 4.21 | 62,993,300 |
| 17 Nov 21 |
4.21000 +0.00 |
4.22 | 4.20 | 4.21 | 39,879,160 |
| 16 Nov 21 |
4.21000 -0.01 |
4.23 | 4.20 | 4.22 | 55,596,260 |
| 15 Nov 21 |
4.22000 +0.01 |
4.25 | 4.21 | 4.22 | 69,201,952 |
| 12 Nov 21 |
4.21000 +0.00 |
4.22 | 4.20 | 4.21 | 56,733,808 |
| 11 Nov 21 |
4.21000 +0.00 |
4.23 | 4.20 | 4.20 | 63,302,412 |
| 10 Nov 21 |
4.21000 -0.01 |
4.23 | 4.19 | 4.22 | 53,161,540 |
| 09 Nov 21 |
4.22000 +0.01 |
4.24 | 4.19 | 4.20 | 54,105,156 |
| 08 Nov 21 |
4.21000 -0.03 |
4.24 | 4.20 | 4.22 | 57,234,348 |
| 05 Nov 21 |
4.24000 +0.05 |
4.27 | 4.17 | 4.19 | 117,217,120 |
| 04 Nov 21 |
4.19000 -0.02 |
4.22 | 4.18 | 4.21 | 60,252,320 |
| 03 Nov 21 |
4.21000 -0.01 |
4.22 | 4.19 | 4.21 | 56,751,204 |
| 02 Nov 21 |
4.22000 -0.11 |
4.33 | 4.22 | 4.31 | 103,392,176 |
| 01 Nov 21 |
4.33000 -0.06 |
4.36 | 4.31 | 4.35 | 86,848,664 |
| 29 Oct 21 |
4.39000 -0.02 |
4.39 | 4.31 | 4.35 | 166,786,144 |
| 28 Oct 21 |
4.41000 +0.18 |
4.41 | 4.18 | 4.23 | 211,183,344 |
| 27 Oct 21 |
4.23000 +0.03 |
4.23 | 4.14 | 4.18 | 127,170,880 |
| 26 Oct 21 |
4.20000 -0.02 |
4.22 | 4.16 | 4.20 | 106,323,024 |
| 25 Oct 21 |
4.22000 +0.08 |
4.22 | 4.14 | 4.14 | 140,698,560 |
| 22 Oct 21 |
4.14000 -0.03 |
4.16 | 4.13 | 4.16 | 103,028,856 |
| 21 Oct 21 |
4.17000 -0.02 |
4.19 | 4.16 | 4.19 | 88,284,552 |
| 20 Oct 21 |
4.19000 -0.01 |
4.21 | 4.18 | 4.20 | 80,494,824 |
| 19 Oct 21 |
4.20000 -0.02 |
4.23 | 4.19 | 4.22 | 93,616,992 |
| 18 Oct 21 |
4.22000 -0.04 |
4.26 | 4.21 | 4.26 | 115,107,080 |
| 15 Oct 21 |
4.26000 +0.00 |
4.28 | 4.25 | 4.26 | 78,302,888 |
| 14 Oct 21 |
4.26000 -0.01 |
4.27 | 4.25 | 4.27 | 67,538,896 |
| 13 Oct 21 |
4.27000 -0.01 |
4.28 | 4.25 | 4.27 | 85,803,160 |
| 12 Oct 21 |
4.28000 -0.05 |
4.33 | 4.25 | 4.32 | 126,268,160 |
| 11 Oct 21 |
4.33000 -0.01 |
4.35 | 4.31 | 4.33 | 105,987,536 |
| 08 Oct 21 |
4.34000 +0.05 |
4.35 | 4.27 | 4.30 | 140,377,376 |
| 30 Sep 21 |
4.29000 +0.03 |
4.30 | 4.25 | 4.26 | 97,689,320 |
| 29 Sep 21 |
4.26000 -0.08 |
4.31 | 4.25 | 4.29 | 145,843,808 |
| 28 Sep 21 |
4.34000 +0.03 |
4.38 | 4.25 | 4.29 | 158,002,976 |
| 27 Sep 21 |
4.31000 -0.13 |
4.44 | 4.30 | 4.44 | 285,734,304 |
| 24 Sep 21 |
4.44000 -0.11 |
4.55 | 4.43 | 4.54 | 354,509,152 |
| 23 Sep 21 |
4.55000 -0.08 |
4.60 | 4.54 | 4.59 | 334,993,216 |
| 22 Sep 21 |
4.63000 +0.10 |
4.73 | 4.53 | 4.54 | 543,501,952 |
| 17 Sep 21 |
4.53000 +0.00 |
4.54 | 4.53 | 4.53 | 539,070,080 |
| 16 Sep 21 |
4.53000 +0.00 |
4.54 | 4.53 | 4.53 | 436,825,792 |
| 15 Sep 21 |
4.53000 +0.00 |
4.54 | 4.53 | 4.53 | 339,075,104 |
| 14 Sep 21 |
4.53000 -0.01 |
4.54 | 4.53 | 4.54 | 408,281,632 |
| 13 Sep 21 |
4.54000 +0.01 |
4.54 | 4.53 | 4.53 | 343,276,832 |
| 10 Sep 21 |
4.53000 -0.01 |
4.55 | 4.53 | 4.54 | 402,243,808 |
| 09 Sep 21 |
4.54000 +0.00 |
4.55 | 4.53 | 4.54 | 419,472,192 |
| 08 Sep 21 |
4.54000 +0.00 |
4.55 | 4.53 | 4.54 | 457,927,360 |
| 07 Sep 21 |
4.54000 -0.01 |
4.55 | 4.53 | 4.54 | 498,043,232 |
| 06 Sep 21 |
4.55000 +0.01 |
4.58 | 4.53 | 4.54 | 596,007,104 |
| 03 Sep 21 |
4.54000 -0.02 |
4.55 | 4.53 | 4.55 | 560,911,936 |
| 02 Sep 21 |
4.56000 -0.02 |
4.57 | 4.54 | 4.56 | 598,877,056 |
| 01 Sep 21 |
4.58000 +0.02 |
4.61 | 4.54 | 4.55 | 691,719,424 |
| 31 Aug 21 |
4.56000 -0.08 |
4.62 | 4.55 | 4.61 | 742,828,864 |
| 30 Aug 21 |
4.64000 +0.03 |
4.67 | 4.58 | 4.62 | 828,324,032 |
| 27 Aug 21 |
4.61000 -0.10 |
4.70 | 4.60 | 4.66 | 915,488,256 |
| 26 Aug 21 |
4.71000 -0.12 |
4.84 | 4.62 | 4.73 | 1,381,649,280 |
| 25 Aug 21 |
4.83000 -0.12 |
5.14 | 4.77 | 4.95 | 2,084,090,240 |
| 24 Aug 21 |
4.95000 -0.55 |
4.95 | 4.95 | 4.95 | 406,597,504 |
| 23 Aug 21 |
5.50000 -0.61 |
5.50 | 5.50 | 5.50 | 310,972,416 |
| 20 Aug 21 |
6.11000 +0.00 |
6.52 | 4.58 | 4.79 | 3,884,664,320 |
China Telecom Corporation Limited
| Date | Close £ | High £ | Low £ | Open £ | Vol |
|---|---|---|---|---|---|
| 20 Oct 26 |
6.88000 +0.08 |
6.88 | 6.71 | 6.81 | 97,428,240 |
| 19 Oct 26 |
6.80000 -0.05 |
6.88 | 6.76 | 6.77 | 84,868,080 |
| 16 Oct 26 |
6.85000 +0.00 |
6.85 | 6.69 | 6.75 | 148,873,488 |
| 15 Oct 26 |
6.85000 +0.17 |
6.85 | 6.61 | 6.68 | 195,398,960 |
| 14 Oct 26 |
6.68000 +0.06 |
6.70 | 6.58 | 6.61 | 91,624,992 |
| 13 Oct 26 |
6.62000 +0.06 |
6.63 | 6.52 | 6.58 | 109,284,176 |
| 12 Oct 26 |
6.56000 +0.07 |
6.64 | 6.50 | 6.50 | 134,033,728 |
| 09 Oct 26 |
6.49000 +0.07 |
6.55 | 6.41 | 6.43 | 127,663,240 |
| 08 Oct 26 |
6.42000 +0.14 |
6.44 | 6.23 | 6.28 | 114,510,000 |
| 30 Sep 26 |
6.28000 +0.01 |
6.31 | 6.25 | 6.27 | 47,168,592 |
| 29 Sep 26 |
6.27000 +0.02 |
6.30 | 6.23 | 6.25 | 73,557,448 |
| 28 Sep 26 |
6.25000 +0.09 |
6.27 | 6.13 | 6.15 | 117,693,616 |
| 24 Sep 26 |
6.16000 +0.06 |
6.17 | 6.05 | 6.09 | 89,081,984 |
| 23 Sep 26 |
6.10000 -0.02 |
6.16 | 6.10 | 6.12 | 54,053,292 |
| 22 Sep 26 |
6.12000 -0.04 |
6.21 | 6.10 | 6.15 | 77,613,680 |
| 21 Sep 26 |
6.16000 -0.03 |
6.19 | 6.12 | 6.18 | 71,866,256 |
| 18 Sep 26 |
6.19000 -0.06 |
6.27 | 6.17 | 6.24 | 71,786,608 |
| 17 Sep 26 |
6.25000 -0.01 |
6.32 | 6.24 | 6.26 | 61,153,576 |
| 16 Sep 26 |
6.26000 -0.02 |
6.31 | 6.18 | 6.28 | 63,229,176 |
| 15 Sep 26 |
6.28000 +0.02 |
6.33 | 6.20 | 6.24 | 81,960,120 |
| 14 Sep 26 |
6.26000 -0.03 |
6.39 | 6.25 | 6.29 | 91,086,696 |
| 11 Sep 26 |
6.29000 +0.10 |
6.31 | 6.11 | 6.20 | 148,531,328 |
| 10 Sep 26 |
6.19000 -0.09 |
6.20 | 6.10 | 6.15 | 93,639,200 |
| 09 Sep 26 |
6.28000 -0.03 |
6.33 | 6.23 | 6.32 | 79,528,288 |
| 08 Sep 26 |
6.31000 -0.03 |
6.40 | 6.29 | 6.35 | 67,697,800 |
| 07 Sep 26 |
6.34000 -0.04 |
6.41 | 6.30 | 6.38 | 79,437,488 |
| 04 Sep 26 |
6.38000 -0.02 |
6.47 | 6.35 | 6.41 | 84,945,752 |
| 03 Sep 26 |
6.40000 -0.07 |
6.53 | 6.40 | 6.47 | 65,786,700 |
| 02 Sep 26 |
6.47000 +0.00 |
6.53 | 6.40 | 6.52 | 67,668,672 |
| 01 Sep 26 |
6.47000 +0.10 |
6.48 | 6.35 | 6.37 | 87,768,056 |
| 31 Aug 26 |
6.37000 +0.07 |
6.39 | 6.23 | 6.32 | 102,962,040 |
| 28 Aug 26 |
6.30000 -0.05 |
6.35 | 6.26 | 6.33 | 91,214,064 |
| 27 Aug 26 |
6.35000 -0.07 |
6.41 | 6.32 | 6.41 | 87,282,160 |
| 26 Aug 26 |
6.42000 -0.03 |
6.48 | 6.41 | 6.46 | 69,347,496 |
| 25 Aug 26 |
6.45000 -0.02 |
6.51 | 6.40 | 6.49 | 82,389,224 |
| 24 Aug 26 |
6.47000 +0.04 |
6.53 | 6.40 | 6.43 | 100,265,008 |
| 21 Aug 26 |
6.43000 -0.13 |
6.65 | 6.43 | 6.51 | 106,403,272 |
| 20 Aug 26 |
6.56000 -0.09 |
6.63 | 6.48 | 6.60 | 130,691,584 |
| 19 Aug 26 |
6.65000 +0.08 |
6.65 | 6.51 | 6.57 | 135,127,840 |
| 18 Aug 26 |
6.57000 -0.04 |
6.67 | 6.55 | 6.61 | 110,492,944 |
| 17 Aug 26 |
6.61000 +0.04 |
6.67 | 6.55 | 6.57 | 151,252,224 |
| 14 Aug 26 |
6.57000 +0.14 |
6.60 | 6.41 | 6.41 | 135,065,456 |
| 13 Aug 26 |
6.43000 +0.13 |
6.48 | 6.28 | 6.30 | 133,910,224 |
| 12 Aug 26 |
6.30000 -0.02 |
6.37 | 6.23 | 6.30 | 100,860,320 |
| 11 Aug 26 |
6.32000 +0.05 |
6.33 | 6.24 | 6.26 | 78,458,488 |
| 10 Aug 26 |
6.27000 +0.09 |
6.39 | 6.14 | 6.15 | 131,617,912 |
| 07 Aug 26 |
6.18000 -0.12 |
6.34 | 6.17 | 6.32 | 131,800,800 |
| 06 Aug 26 |
6.30000 +0.07 |
6.34 | 6.22 | 6.23 | 131,493,448 |
| 05 Aug 26 |
6.23000 -0.06 |
6.29 | 6.13 | 6.25 | 167,755,920 |
| 04 Aug 26 |
6.29000 -0.18 |
6.60 | 6.26 | 6.42 | 233,552,208 |
| 03 Aug 26 |
6.47000 +0.17 |
6.49 | 6.28 | 6.30 | 155,732,144 |
| 31 Jul 26 |
6.30000 -0.19 |
6.39 | 6.22 | 6.39 | 157,140,592 |
| 30 Jul 26 |
6.49000 +0.25 |
6.50 | 6.20 | 6.21 | 231,407,056 |
| 29 Jul 26 |
6.24000 -0.06 |
6.38 | 6.23 | 6.38 | 130,119,864 |
| 28 Jul 26 |
6.30000 +0.18 |
6.30 | 6.07 | 6.15 | 193,028,704 |
| 27 Jul 26 |
6.12000 -0.04 |
6.22 | 6.11 | 6.20 | 107,503,152 |
| 24 Jul 26 |
6.16000 +0.12 |
6.18 | 6.04 | 6.10 | 145,220,800 |
| 23 Jul 26 |
6.04000 +0.02 |
6.10 | 5.99 | 6.03 | 123,272,512 |
| 22 Jul 26 |
6.02000 -0.08 |
6.06 | 5.87 | 6.05 | 213,860,832 |
| 21 Jul 26 |
6.10000 -0.14 |
6.30 | 6.04 | 6.30 | 225,663,424 |
| 20 Jul 26 |
6.24000 +0.23 |
6.24 | 5.92 | 6.01 | 264,829,936 |
| 17 Jul 26 |
6.01000 +0.12 |
6.02 | 5.86 | 5.88 | 182,764,032 |
| 16 Jul 26 |
5.89000 +0.01 |
5.96 | 5.85 | 5.88 | 99,375,496 |
| 15 Jul 26 |
5.88000 +0.13 |
5.89 | 5.71 | 5.72 | 123,320,152 |
| 14 Jul 26 |
5.75000 +0.04 |
5.77 | 5.68 | 5.69 | 113,626,400 |
| 13 Jul 26 |
5.71000 +0.07 |
5.71 | 5.59 | 5.60 | 123,598,664 |
| 10 Jul 26 |
5.64000 +0.07 |
5.69 | 5.55 | 5.55 | 118,266,200 |
| 09 Jul 26 |
5.57000 +0.00 |
5.61 | 5.49 | 5.55 | 107,907,696 |
| 08 Jul 26 |
5.57000 +0.05 |
5.59 | 5.45 | 5.50 | 86,422,480 |
| 07 Jul 26 |
5.52000 -0.05 |
5.61 | 5.45 | 5.57 | 95,772,080 |
| 06 Jul 26 |
5.57000 +0.14 |
5.61 | 5.37 | 5.43 | 147,882,144 |
| 03 Jul 26 |
5.43000 +0.01 |
5.49 | 5.38 | 5.40 | 133,351,008 |
| 02 Jul 26 |
5.42000 +0.15 |
5.45 | 5.27 | 5.28 | 172,941,408 |
| 01 Jul 26 |
5.27000 +0.08 |
5.30 | 5.15 | 5.17 | 121,522,872 |
| 30 Jun 26 |
5.19000 -0.10 |
5.32 | 5.18 | 5.28 | 120,462,496 |
| 29 Jun 26 |
5.29000 -0.03 |
5.37 | 5.17 | 5.28 | 138,867,040 |
| 26 Jun 26 |
5.32000 -0.04 |
5.37 | 5.24 | 5.35 | 138,873,632 |
| 25 Jun 26 |
5.36000 -0.03 |
5.43 | 5.30 | 5.36 | 135,464,528 |
| 24 Jun 26 |
5.39000 -0.17 |
5.59 | 5.37 | 5.56 | 176,305,360 |
| 23 Jun 26 |
5.56000 -0.12 |
5.75 | 5.56 | 5.69 | 200,708,448 |
| 22 Jun 26 |
5.68000 +0.00 |
5.72 | 5.56 | 5.65 | 157,070,496 |
| 18 Jun 26 |
5.68000 -0.11 |
5.84 | 5.66 | 5.80 | 156,617,216 |
| 17 Jun 26 |
5.79000 -0.17 |
5.97 | 5.74 | 5.95 | 188,537,184 |
| 16 Jun 26 |
5.96000 -0.09 |
6.05 | 5.95 | 6.03 | 130,954,704 |
| 15 Jun 26 |
6.05000 +0.00 |
6.10 | 6.01 | 6.05 | 179,611,424 |
| 12 Jun 26 |
6.05000 -0.19 |
6.27 | 6.02 | 6.26 | 314,984,192 |
| 11 Jun 26 |
6.24000 -0.04 |
6.33 | 6.11 | 6.23 | 224,947,440 |
| 10 Jun 26 |
6.28000 +0.09 |
6.37 | 6.13 | 6.14 | 223,694,192 |
| 09 Jun 26 |
6.19000 -0.02 |
6.22 | 6.12 | 6.16 | 133,320,464 |
| 08 Jun 26 |
6.21000 +0.10 |
6.23 | 6.00 | 6.07 | 230,615,504 |
| 05 Jun 26 |
6.11000 +0.10 |
6.19 | 6.02 | 6.02 | 148,255,616 |
| 04 Jun 26 |
6.01000 -0.11 |
6.13 | 6.01 | 6.10 | 128,199,304 |
| 03 Jun 26 |
6.12000 -0.04 |
6.21 | 6.08 | 6.15 | 131,174,320 |
| 02 Jun 26 |
6.16000 +0.11 |
6.18 | 6.02 | 6.03 | 146,401,760 |
| 01 Jun 26 |
6.05000 +0.00 |
6.07 | 6.00 | 6.03 | 130,469,552 |
| 29 May 26 |
6.05000 +0.08 |
6.07 | 5.94 | 5.96 | 178,950,736 |
| 28 May 26 |
5.97000 +0.01 |
5.99 | 5.92 | 5.93 | 104,257,920 |
| 27 May 26 |
5.96000 -0.12 |
6.07 | 5.91 | 6.06 | 197,995,216 |
| 26 May 26 |
6.08000 -0.05 |
6.19 | 6.04 | 6.10 | 193,497,472 |
| 25 May 26 |
6.13000 -0.02 |
6.16 | 6.02 | 6.15 | 233,652,928 |
| 22 May 26 |
6.15000 -0.20 |
6.37 | 6.11 | 6.33 | 325,841,504 |
| 21 May 26 |
6.35000 -0.31 |
6.65 | 6.29 | 6.60 | 426,226,176 |
| 20 May 26 |
6.66000 -0.46 |
6.96 | 6.55 | 6.93 | 575,686,272 |
| 19 May 26 |
7.12000 +0.30 |
7.39 | 6.68 | 6.75 | 819,595,712 |
| 18 May 26 |
6.82000 +0.49 |
6.96 | 6.36 | 6.49 | 655,375,616 |
| 15 May 26 |
6.33000 +0.07 |
6.42 | 6.25 | 6.26 | 257,555,568 |
| 14 May 26 |
6.26000 +0.05 |
6.30 | 6.16 | 6.21 | 191,896,464 |
| 13 May 26 |
6.21000 +0.09 |
6.23 | 6.10 | 6.10 | 158,567,648 |
| 12 May 26 |
6.12000 -0.02 |
6.19 | 6.11 | 6.12 | 130,420,936 |
| 11 May 26 |
6.14000 +0.09 |
6.17 | 5.98 | 6.03 | 182,010,016 |
| 08 May 26 |
6.05000 +0.06 |
6.11 | 5.95 | 5.98 | 134,386,048 |
| 07 May 26 |
5.99000 +0.04 |
6.00 | 5.90 | 5.95 | 133,788,720 |
| 06 May 26 |
5.95000 -0.08 |
6.05 | 5.92 | 6.03 | 142,429,376 |
| 30 Apr 26 |
6.03000 -0.01 |
6.08 | 6.02 | 6.03 | 105,580,768 |
| 29 Apr 26 |
6.04000 +0.06 |
6.06 | 5.97 | 5.99 | 125,440,048 |
| 28 Apr 26 |
5.98000 -0.01 |
6.01 | 5.94 | 5.98 | 87,920,096 |
| 27 Apr 26 |
5.99000 +0.08 |
6.00 | 5.88 | 5.90 | 101,141,456 |
| 24 Apr 26 |
5.91000 -0.05 |
5.94 | 5.76 | 5.85 | 142,131,584 |
| 23 Apr 26 |
5.96000 +0.03 |
6.01 | 5.92 | 5.93 | 127,636,816 |
| 22 Apr 26 |
5.93000 -0.07 |
5.98 | 5.92 | 5.97 | 101,616,016 |
| 21 Apr 26 |
6.00000 +0.16 |
6.01 | 5.84 | 5.84 | 181,620,768 |
| 20 Apr 26 |
5.84000 -0.03 |
5.90 | 5.84 | 5.88 | 110,493,728 |
| 17 Apr 26 |
5.87000 +0.02 |
5.91 | 5.84 | 5.85 | 110,576,416 |
| 16 Apr 26 |
5.85000 +0.02 |
5.86 | 5.80 | 5.83 | 115,679,696 |
| 15 Apr 26 |
5.83000 +0.04 |
5.85 | 5.77 | 5.79 | 98,849,904 |
| 14 Apr 26 |
5.79000 -0.01 |
5.81 | 5.76 | 5.80 | 70,589,696 |
| 13 Apr 26 |
5.80000 +0.01 |
5.82 | 5.74 | 5.78 | 92,668,600 |
| 10 Apr 26 |
5.79000 +0.05 |
5.83 | 5.74 | 5.75 | 133,524,120 |
| 09 Apr 26 |
5.74000 -0.05 |
5.78 | 5.71 | 5.77 | 95,772,272 |
| 08 Apr 26 |
5.79000 +0.04 |
5.80 | 5.73 | 5.78 | 115,125,680 |
| 07 Apr 26 |
5.75000 +0.05 |
5.77 | 5.68 | 5.70 | 85,253,408 |
| 03 Apr 26 |
5.70000 +0.02 |
5.71 | 5.64 | 5.67 | 84,277,768 |
| 02 Apr 26 |
5.68000 -0.01 |
5.70 | 5.63 | 5.69 | 91,232,808 |
| 01 Apr 26 |
5.69000 +0.02 |
5.72 | 5.67 | 5.71 | 84,789,264 |
| 31 Mar 26 |
5.67000 +0.01 |
5.74 | 5.66 | 5.66 | 110,585,504 |
| 30 Mar 26 |
5.66000 -0.04 |
5.69 | 5.59 | 5.67 | 148,019,392 |
| 27 Mar 26 |
5.70000 -0.03 |
5.73 | 5.68 | 5.70 | 109,048,392 |
| 26 Mar 26 |
5.73000 -0.10 |
5.85 | 5.72 | 5.83 | 135,506,400 |
| 25 Mar 26 |
5.83000 -0.02 |
5.86 | 5.80 | 5.80 | 116,484,200 |
| 24 Mar 26 |
5.85000 +0.06 |
5.87 | 5.75 | 5.82 | 142,757,728 |
| 23 Mar 26 |
5.79000 -0.15 |
5.90 | 5.76 | 5.88 | 241,587,168 |
| 20 Mar 26 |
5.94000 -0.17 |
6.12 | 5.93 | 6.10 | 215,269,840 |
| 19 Mar 26 |
6.11000 +0.04 |
6.14 | 6.02 | 6.05 | 174,164,048 |
| 18 Mar 26 |
6.07000 -0.03 |
6.13 | 6.05 | 6.10 | 123,977,592 |
| 17 Mar 26 |
6.10000 -0.01 |
6.16 | 6.09 | 6.12 | 130,307,440 |
| 16 Mar 26 |
6.11000 -0.07 |
6.26 | 6.11 | 6.18 | 237,020,800 |
| 13 Mar 26 |
6.18000 +0.18 |
6.20 | 5.98 | 5.98 | 405,905,216 |
| 12 Mar 26 |
6.00000 +0.00 |
6.01 | 5.96 | 6.01 | 141,829,872 |
| 11 Mar 26 |
6.00000 +0.05 |
6.04 | 5.94 | 5.95 | 175,642,240 |
| 10 Mar 26 |
5.95000 -0.06 |
6.02 | 5.91 | 6.02 | 163,707,424 |
| 09 Mar 26 |
6.01000 +0.04 |
6.04 | 5.92 | 5.93 | 196,260,192 |
| 06 Mar 26 |
5.97000 +0.03 |
5.97 | 5.90 | 5.94 | 120,047,152 |
| 05 Mar 26 |
5.94000 +0.07 |
5.95 | 5.84 | 5.91 | 153,951,840 |
| 04 Mar 26 |
5.87000 -0.01 |
5.90 | 5.78 | 5.86 | 175,837,248 |
| 03 Mar 26 |
5.88000 +0.01 |
5.96 | 5.84 | 5.87 | 228,514,464 |
| 02 Mar 26 |
5.87000 +0.08 |
5.90 | 5.74 | 5.75 | 227,945,920 |
| 27 Feb 26 |
5.79000 +0.11 |
5.80 | 5.68 | 5.68 | 179,282,368 |
| 26 Feb 26 |
5.68000 -0.05 |
5.74 | 5.68 | 5.73 | 97,565,288 |
| 25 Feb 26 |
5.73000 +0.00 |
5.77 | 5.71 | 5.74 | 132,783,288 |
| 24 Feb 26 |
5.73000 +0.06 |
5.75 | 5.67 | 5.69 | 140,207,808 |
| 13 Feb 26 |
5.67000 -0.02 |
5.70 | 5.66 | 5.69 | 105,627,496 |
| 12 Feb 26 |
5.69000 -0.04 |
5.74 | 5.68 | 5.73 | 124,853,408 |
| 11 Feb 26 |
5.73000 -0.02 |
5.77 | 5.71 | 5.75 | 113,226,072 |
| 10 Feb 26 |
5.75000 -0.01 |
5.78 | 5.74 | 5.76 | 82,416,232 |
| 09 Feb 26 |
5.76000 -0.02 |
5.81 | 5.74 | 5.80 | 116,721,352 |
| 06 Feb 26 |
5.78000 -0.04 |
5.83 | 5.77 | 5.81 | 113,037,296 |
| 05 Feb 26 |
5.82000 +0.07 |
5.83 | 5.72 | 5.74 | 163,043,680 |
| 04 Feb 26 |
5.75000 +0.09 |
5.75 | 5.62 | 5.65 | 188,123,584 |
| 03 Feb 26 |
5.66000 -0.08 |
5.75 | 5.64 | 5.74 | 245,541,024 |
| 02 Feb 26 |
5.74000 -0.26 |
5.81 | 5.71 | 5.80 | 391,594,048 |
| 30 Jan 26 |
6.00000 +0.06 |
6.05 | 5.92 | 5.94 | 305,519,936 |
| 29 Jan 26 |
5.94000 +0.01 |
5.98 | 5.83 | 5.90 | 339,343,712 |
| 28 Jan 26 |
5.93000 +0.17 |
5.99 | 5.75 | 5.79 | 526,576,640 |
| 27 Jan 26 |
5.76000 -0.03 |
5.84 | 5.75 | 5.80 | 252,651,696 |
| 26 Jan 26 |
5.79000 -0.02 |
5.86 | 5.79 | 5.82 | 270,790,016 |
| 23 Jan 26 |
5.81000 -0.02 |
5.86 | 5.80 | 5.85 | 233,730,832 |
| 22 Jan 26 |
5.83000 +0.03 |
5.88 | 5.80 | 5.81 | 230,332,736 |
| 21 Jan 26 |
5.80000 -0.15 |
5.95 | 5.78 | 5.94 | 300,469,696 |
| 20 Jan 26 |
5.95000 +0.01 |
5.97 | 5.92 | 5.95 | 196,918,528 |
| 19 Jan 26 |
5.94000 -0.03 |
6.02 | 5.93 | 5.98 | 192,882,048 |
| 16 Jan 26 |
5.97000 -0.13 |
6.14 | 5.96 | 6.11 | 249,569,616 |
| 15 Jan 26 |
6.10000 -0.16 |
6.26 | 6.09 | 6.25 | 254,845,824 |
| 14 Jan 26 |
6.26000 -0.06 |
6.34 | 6.25 | 6.32 | 212,178,720 |
| 13 Jan 26 |
6.32000 -0.05 |
6.40 | 6.30 | 6.38 | 164,382,384 |
| 12 Jan 26 |
6.37000 +0.05 |
6.42 | 6.33 | 6.35 | 219,894,560 |
| 09 Jan 26 |
6.32000 +0.04 |
6.37 | 6.26 | 6.27 | 176,492,992 |
| 08 Jan 26 |
6.28000 +0.02 |
6.31 | 6.24 | 6.26 | 147,963,872 |
| 07 Jan 26 |
6.26000 -0.09 |
6.35 | 6.25 | 6.35 | 147,420,064 |
| 06 Jan 26 |
6.35000 +0.01 |
6.35 | 6.28 | 6.34 | 159,250,080 |
| 05 Jan 26 |
6.34000 +0.04 |
6.35 | 6.29 | 6.30 | 120,209,912 |
| 31 Dec 25 |
6.30000 +0.06 |
6.31 | 6.24 | 6.24 | 95,926,352 |
| 30 Dec 25 |
6.24000 -0.04 |
6.29 | 6.22 | 6.26 | 105,108,352 |
| 29 Dec 25 |
6.28000 -0.14 |
6.42 | 6.26 | 6.41 | 194,869,696 |
| 26 Dec 25 |
6.42000 -0.05 |
6.47 | 6.40 | 6.46 | 148,632,800 |
| 25 Dec 25 |
6.47000 -0.02 |
6.53 | 6.45 | 6.46 | 123,916,192 |
| 24 Dec 25 |
6.49000 -0.07 |
6.56 | 6.43 | 6.55 | 222,818,160 |
| 23 Dec 25 |
6.56000 -0.08 |
6.65 | 6.54 | 6.64 | 143,246,096 |
| 22 Dec 25 |
6.64000 -0.14 |
6.81 | 6.63 | 6.79 | 171,711,616 |
| 19 Dec 25 |
6.78000 +0.11 |
6.81 | 6.66 | 6.66 | 213,562,992 |
| 18 Dec 25 |
6.67000 -0.01 |
6.69 | 6.61 | 6.67 | 102,133,952 |
| 17 Dec 25 |
6.68000 -0.02 |
6.70 | 6.59 | 6.67 | 94,289,200 |
| 16 Dec 25 |
6.70000 +0.08 |
6.71 | 6.50 | 6.62 | 160,136,384 |
| 15 Dec 25 |
6.62000 -0.08 |
6.70 | 6.62 | 6.69 | 79,902,600 |
| 12 Dec 25 |
6.70000 -0.09 |
6.75 | 6.64 | 6.73 | 175,988,192 |
| 11 Dec 25 |
6.79000 -0.01 |
6.82 | 6.72 | 6.81 | 122,593,856 |
| 10 Dec 25 |
6.80000 -0.02 |
6.86 | 6.77 | 6.82 | 75,591,376 |
| 09 Dec 25 |
6.82000 +0.00 |
6.88 | 6.81 | 6.81 | 74,957,536 |
| 08 Dec 25 |
6.82000 -0.05 |
6.93 | 6.81 | 6.87 | 88,462,848 |
| 05 Dec 25 |
6.87000 -0.03 |
6.92 | 6.83 | 6.90 | 83,762,032 |
| 04 Dec 25 |
6.90000 -0.04 |
6.97 | 6.88 | 6.93 | 71,053,720 |
| 03 Dec 25 |
6.94000 -0.02 |
6.98 | 6.90 | 6.96 | 76,508,640 |
| 02 Dec 25 |
6.96000 +0.08 |
6.98 | 6.87 | 6.90 | 132,975,864 |
| 01 Dec 25 |
6.88000 +0.02 |
6.89 | 6.82 | 6.85 | 81,340,376 |
| 28 Nov 25 |
6.86000 +0.09 |
6.87 | 6.75 | 6.77 | 121,830,872 |
| 27 Nov 25 |
6.77000 -0.06 |
6.85 | 6.76 | 6.83 | 103,011,608 |
| 26 Nov 25 |
6.83000 +0.00 |
6.90 | 6.81 | 6.82 | 129,418,528 |
| 25 Nov 25 |
6.83000 -0.02 |
6.87 | 6.79 | 6.85 | 99,007,328 |
| 24 Nov 25 |
6.85000 +0.06 |
6.88 | 6.78 | 6.82 | 124,401,200 |
| 21 Nov 25 |
6.79000 -0.05 |
6.85 | 6.77 | 6.83 | 146,388,608 |
| 20 Nov 25 |
6.84000 +0.04 |
6.90 | 6.80 | 6.81 | 128,151,424 |
| 19 Nov 25 |
6.80000 +0.05 |
6.83 | 6.75 | 6.76 | 78,753,064 |
| 18 Nov 25 |
6.75000 -0.01 |
6.79 | 6.72 | 6.74 | 74,193,688 |
| 17 Nov 25 |
6.76000 -0.06 |
6.81 | 6.74 | 6.80 | 73,597,008 |
| 14 Nov 25 |
6.82000 -0.02 |
6.86 | 6.82 | 6.83 | 66,242,104 |
| 13 Nov 25 |
6.84000 -0.06 |
6.90 | 6.79 | 6.90 | 110,118,400 |
| 12 Nov 25 |
6.90000 +0.02 |
6.95 | 6.86 | 6.89 | 109,010,584 |
| 11 Nov 25 |
6.88000 -0.01 |
6.90 | 6.84 | 6.88 | 66,035,436 |
| 10 Nov 25 |
6.89000 +0.03 |
6.90 | 6.84 | 6.86 | 81,576,096 |
| 07 Nov 25 |
6.86000 +0.10 |
6.87 | 6.75 | 6.76 | 104,691,808 |
| 06 Nov 25 |
6.76000 +0.02 |
6.78 | 6.72 | 6.74 | 82,041,040 |
| 05 Nov 25 |
6.74000 -0.01 |
6.76 | 6.69 | 6.73 | 73,378,200 |
| 04 Nov 25 |
6.75000 +0.01 |
6.78 | 6.69 | 6.73 | 96,303,856 |
| 03 Nov 25 |
6.74000 +0.05 |
6.74 | 6.68 | 6.70 | 85,668,496 |
| 31 Oct 25 |
6.69000 -0.15 |
6.86 | 6.69 | 6.86 | 158,955,952 |
| 30 Oct 25 |
6.84000 -0.01 |
6.91 | 6.83 | 6.86 | 113,380,488 |
| 29 Oct 25 |
6.85000 -0.03 |
6.89 | 6.83 | 6.88 | 84,339,696 |
| 28 Oct 25 |
6.88000 -0.01 |
6.91 | 6.84 | 6.89 | 88,241,600 |
| 27 Oct 25 |
6.89000 +0.02 |
6.91 | 6.84 | 6.87 | 103,612,208 |
| 24 Oct 25 |
6.87000 -0.03 |
6.92 | 6.86 | 6.90 | 83,561,384 |
| 23 Oct 25 |
6.90000 +0.04 |
6.91 | 6.83 | 6.85 | 119,280,496 |
| 22 Oct 25 |
6.86000 +0.04 |
6.90 | 6.80 | 6.82 | 131,408,304 |
| 21 Oct 25 |
6.82000 -0.03 |
6.89 | 6.81 | 6.85 | 101,661,112 |
| 20 Oct 25 |
6.85000 -0.06 |
6.94 | 6.81 | 6.92 | 131,271,456 |
| 17 Oct 25 |
6.91000 +0.08 |
6.95 | 6.82 | 6.83 | 191,333,536 |
| 16 Oct 25 |
6.83000 +0.03 |
6.85 | 6.78 | 6.79 | 105,666,448 |
| 15 Oct 25 |
6.80000 -0.04 |
6.88 | 6.77 | 6.84 | 110,607,168 |
| 14 Oct 25 |
6.84000 +0.01 |
6.86 | 6.78 | 6.83 | 125,867,696 |
| 13 Oct 25 |
6.83000 +0.07 |
6.87 | 6.63 | 6.70 | 191,583,840 |
| 10 Oct 25 |
6.76000 +0.00 |
6.80 | 6.71 | 6.74 | 103,390,704 |
| 09 Oct 25 |
6.76000 +0.10 |
6.77 | 6.64 | 6.66 | 142,092,928 |
| 30 Sep 25 |
6.66000 +0.00 |
6.68 | 6.61 | 6.65 | 108,068,048 |
| 29 Sep 25 |
6.66000 -0.01 |
6.70 | 6.57 | 6.67 | 167,018,144 |
| 26 Sep 25 |
6.67000 -0.02 |
6.70 | 6.65 | 6.68 | 73,419,624 |
| 25 Sep 25 |
6.69000 -0.03 |
6.72 | 6.65 | 6.72 | 89,006,456 |
| 24 Sep 25 |
6.72000 +0.03 |
6.74 | 6.63 | 6.66 | 97,402,528 |
| 23 Sep 25 |
6.69000 -0.04 |
6.76 | 6.65 | 6.72 | 116,531,312 |
| 22 Sep 25 |
6.73000 -0.05 |
6.79 | 6.68 | 6.78 | 101,838,840 |
| 19 Sep 25 |
6.78000 +0.01 |
6.81 | 6.74 | 6.78 | 106,318,152 |
| 18 Sep 25 |
6.77000 -0.18 |
6.95 | 6.75 | 6.95 | 188,444,704 |
| 17 Sep 25 |
6.95000 -0.05 |
7.03 | 6.92 | 7.01 | 158,317,440 |
| 16 Sep 25 |
7.00000 -0.13 |
7.15 | 6.98 | 7.13 | 191,824,320 |
| 15 Sep 25 |
7.13000 -0.10 |
7.23 | 7.12 | 7.22 | 158,140,608 |
| 12 Sep 25 |
7.23000 -0.10 |
7.36 | 7.23 | 7.32 | 139,208,208 |
| 11 Sep 25 |
7.33000 +0.04 |
7.33 | 7.22 | 7.25 | 148,599,664 |
| 10 Sep 25 |
7.29000 +0.09 |
7.37 | 7.18 | 7.21 | 185,493,200 |
| 09 Sep 25 |
7.20000 -0.07 |
7.26 | 7.18 | 7.25 | 108,897,048 |
| 08 Sep 25 |
7.27000 +0.01 |
7.34 | 7.20 | 7.26 | 181,455,392 |
| 05 Sep 25 |
7.26000 -0.14 |
7.39 | 7.23 | 7.36 | 162,035,216 |
| 04 Sep 25 |
7.40000 -0.18 |
7.48 | 7.23 | 7.40 | 194,664,560 |
| 03 Sep 25 |
7.58000 -0.04 |
7.62 | 7.51 | 7.61 | 111,745,256 |
| 02 Sep 25 |
7.62000 +0.04 |
7.64 | 7.53 | 7.56 | 154,969,904 |
| 01 Sep 25 |
7.58000 -0.03 |
7.66 | 7.55 | 7.65 | 134,732,128 |
| 29 Aug 25 |
7.61000 +0.03 |
7.62 | 7.54 | 7.56 | 123,704,504 |
| 28 Aug 25 |
7.58000 +0.10 |
7.59 | 7.48 | 7.48 | 145,050,528 |
| 27 Aug 25 |
7.48000 -0.10 |
7.58 | 7.48 | 7.57 | 148,019,360 |
| 26 Aug 25 |
7.58000 -0.09 |
7.67 | 7.54 | 7.66 | 155,984,160 |
| 25 Aug 25 |
7.67000 +0.07 |
7.68 | 7.56 | 7.60 | 179,585,408 |
| 22 Aug 25 |
7.60000 +0.07 |
7.62 | 7.43 | 7.49 | 187,594,112 |
| 21 Aug 25 |
7.53000 +0.15 |
7.54 | 7.36 | 7.38 | 223,033,072 |
| 20 Aug 25 |
7.38000 +0.00 |
7.39 | 7.31 | 7.38 | 112,592,976 |
| 19 Aug 25 |
7.38000 -0.09 |
7.48 | 7.38 | 7.48 | 124,982,344 |
| 18 Aug 25 |
7.47000 +0.15 |
7.49 | 7.31 | 7.33 | 251,322,736 |
| 15 Aug 25 |
7.32000 -0.08 |
7.45 | 7.31 | 7.44 | 195,903,184 |
| 14 Aug 25 |
7.40000 +0.03 |
7.46 | 7.37 | 7.38 | 138,714,720 |
| 13 Aug 25 |
7.37000 +0.00 |
7.41 | 7.36 | 7.38 | 118,473,888 |
| 12 Aug 25 |
7.37000 -0.01 |
7.42 | 7.37 | 7.38 | 80,265,752 |
| 11 Aug 25 |
7.38000 +0.00 |
7.43 | 7.33 | 7.37 | 113,446,632 |
| 08 Aug 25 |
7.38000 +0.08 |
7.43 | 7.30 | 7.30 | 125,394,024 |
| 07 Aug 25 |
7.30000 -0.05 |
7.36 | 7.29 | 7.33 | 137,410,000 |
| 06 Aug 25 |
7.35000 -0.06 |
7.41 | 7.33 | 7.40 | 130,896,648 |
| 05 Aug 25 |
7.41000 +0.01 |
7.44 | 7.36 | 7.42 | 86,671,248 |
| 04 Aug 25 |
7.40000 -0.05 |
7.47 | 7.39 | 7.43 | 82,782,472 |
| 01 Aug 25 |
7.45000 -0.04 |
7.53 | 7.39 | 7.46 | 116,100,576 |
| 31 Jul 25 |
7.49000 +0.00 |
7.50 | 7.37 | 7.48 | 145,750,656 |
| 30 Jul 25 |
7.49000 +0.10 |
7.52 | 7.36 | 7.39 | 137,318,976 |
| 29 Jul 25 |
7.39000 +0.09 |
7.43 | 7.28 | 7.29 | 172,525,984 |
| 28 Jul 25 |
7.30000 -0.08 |
7.39 | 7.27 | 7.39 | 170,494,480 |
| 25 Jul 25 |
7.38000 -0.16 |
7.54 | 7.37 | 7.53 | 258,691,600 |
| 24 Jul 25 |
7.54000 -0.04 |
7.58 | 7.51 | 7.57 | 134,514,080 |
| 23 Jul 25 |
7.58000 +0.00 |
7.64 | 7.55 | 7.58 | 127,022,368 |
| 22 Jul 25 |
7.58000 -0.01 |
7.61 | 7.56 | 7.59 | 111,892,928 |
| 21 Jul 25 |
7.59000 -0.03 |
7.64 | 7.58 | 7.63 | 96,823,000 |
| 18 Jul 25 |
7.62000 +0.04 |
7.65 | 7.53 | 7.57 | 128,213,144 |
| 17 Jul 25 |
7.58000 -0.06 |
7.64 | 7.51 | 7.62 | 166,326,784 |
| 16 Jul 25 |
7.64000 -0.03 |
7.70 | 7.62 | 7.66 | 51,593,500 |
| 15 Jul 25 |
7.67000 +0.04 |
7.68 | 7.59 | 7.64 | 83,919,040 |
| 14 Jul 25 |
7.63000 +0.11 |
7.69 | 7.58 | 7.59 | 139,203,248 |
| 11 Jul 25 |
7.52000 -0.17 |
7.75 | 7.52 | 7.69 | 182,301,456 |
| 10 Jul 25 |
7.69000 +0.00 |
7.73 | 7.67 | 7.69 | 93,653,696 |
| 09 Jul 25 |
7.69000 +0.06 |
7.75 | 7.61 | 7.63 | 140,053,200 |
| 08 Jul 25 |
7.63000 -0.02 |
7.66 | 7.62 | 7.65 | 89,714,720 |
| 07 Jul 25 |
7.65000 -0.05 |
7.71 | 7.63 | 7.71 | 75,201,872 |
| 04 Jul 25 |
7.70000 +0.02 |
7.71 | 7.65 | 7.67 | 82,351,776 |
| 03 Jul 25 |
7.68000 -0.05 |
7.76 | 7.66 | 7.74 | 79,812,160 |
| 02 Jul 25 |
7.73000 -0.01 |
7.76 | 7.71 | 7.74 | 60,221,408 |
| 01 Jul 25 |
7.74000 -0.01 |
7.78 | 7.73 | 7.74 | 62,081,900 |
| 30 Jun 25 |
7.75000 +0.00 |
7.80 | 7.66 | 7.69 | 92,726,568 |
| 27 Jun 25 |
7.75000 -0.08 |
7.83 | 7.73 | 7.83 | 83,548,088 |
| 26 Jun 25 |
7.83000 -0.05 |
7.87 | 7.78 | 7.86 | 81,628,912 |
| 25 Jun 25 |
7.88000 -0.03 |
7.92 | 7.83 | 7.90 | 68,198,640 |
| 24 Jun 25 |
7.91000 +0.05 |
7.95 | 7.87 | 7.88 | 76,386,152 |
| 23 Jun 25 |
7.86000 -0.04 |
7.93 | 7.83 | 7.86 | 54,180,724 |
| 20 Jun 25 |
7.90000 +0.06 |
7.92 | 7.80 | 7.81 | 71,702,064 |
| 19 Jun 25 |
7.84000 +0.03 |
7.88 | 7.73 | 7.81 | 99,863,872 |
| 18 Jun 25 |
7.81000 +0.05 |
7.82 | 7.74 | 7.76 | 68,683,336 |
| 17 Jun 25 |
7.76000 +0.01 |
7.78 | 7.71 | 7.72 | 63,691,424 |
| 16 Jun 25 |
7.75000 +0.08 |
7.76 | 7.61 | 7.61 | 97,076,304 |
| 13 Jun 25 |
7.67000 +0.05 |
7.69 | 7.59 | 7.61 | 137,368,768 |
| 12 Jun 25 |
7.62000 -0.14 |
7.77 | 7.61 | 7.75 | 122,731,176 |
| 11 Jun 25 |
7.76000 -0.12 |
7.82 | 7.73 | 7.82 | 79,693,904 |
| 10 Jun 25 |
7.88000 -0.12 |
8.08 | 7.88 | 8.00 | 102,872,880 |
| 09 Jun 25 |
8.00000 -0.02 |
8.04 | 7.96 | 8.00 | 71,150,808 |
| 06 Jun 25 |
8.02000 +0.06 |
8.03 | 7.90 | 7.96 | 82,423,872 |
| 05 Jun 25 |
7.96000 +0.07 |
8.02 | 7.87 | 7.89 | 96,333,504 |
| 04 Jun 25 |
7.89000 -0.06 |
7.99 | 7.88 | 7.97 | 86,346,896 |
| 03 Jun 25 |
7.95000 -0.08 |
8.07 | 7.93 | 8.00 | 79,368,048 |
| 30 May 25 |
8.03000 -0.01 |
8.08 | 7.95 | 8.05 | 88,630,016 |
| 29 May 25 |
8.04000 +0.13 |
8.06 | 7.85 | 7.90 | 128,603,200 |
| 28 May 25 |
7.91000 -0.02 |
8.02 | 7.88 | 7.93 | 95,840,576 |
| 27 May 25 |
7.93000 +0.08 |
7.95 | 7.83 | 7.84 | 76,048,528 |
| 26 May 25 |
7.85000 -0.07 |
7.94 | 7.82 | 7.92 | 62,786,100 |
| 23 May 25 |
7.92000 +0.02 |
7.98 | 7.86 | 7.90 | 84,390,096 |
| 22 May 25 |
7.90000 -0.02 |
7.94 | 7.86 | 7.92 | 48,002,100 |
| 21 May 25 |
7.92000 +0.06 |
7.95 | 7.86 | 7.86 | 84,492,304 |
| 20 May 25 |
7.86000 +0.09 |
7.96 | 7.77 | 7.77 | 156,280,288 |
| 19 May 25 |
7.77000 -0.05 |
7.79 | 7.74 | 7.77 | 74,258,320 |
| 16 May 25 |
7.82000 -0.10 |
7.91 | 7.68 | 7.88 | 143,902,288 |
| 15 May 25 |
7.92000 +0.05 |
7.93 | 7.82 | 7.86 | 93,605,904 |
| 14 May 25 |
7.87000 +0.11 |
7.88 | 7.74 | 7.75 | 113,272,040 |
| 13 May 25 |
7.76000 -0.04 |
7.81 | 7.75 | 7.80 | 75,024,896 |
| 12 May 25 |
7.80000 -0.01 |
7.84 | 7.74 | 7.82 | 97,048,040 |
| 09 May 25 |
7.81000 +0.00 |
7.86 | 7.78 | 7.80 | 86,014,400 |
| 08 May 25 |
7.81000 -0.10 |
7.90 | 7.80 | 7.86 | 85,953,664 |
| 07 May 25 |
7.91000 +0.13 |
7.91 | 7.74 | 7.85 | 145,872,384 |
| 06 May 25 |
7.78000 +0.09 |
7.83 | 7.65 | 7.72 | 131,029,344 |
| 30 Apr 25 |
7.69000 -0.04 |
7.75 | 7.68 | 7.74 | 69,882,360 |
| 29 Apr 25 |
7.73000 -0.03 |
7.81 | 7.70 | 7.76 | 79,812,480 |
| 28 Apr 25 |
7.76000 +0.06 |
7.79 | 7.57 | 7.60 | 121,006,120 |
| 25 Apr 25 |
7.70000 -0.07 |
7.80 | 7.67 | 7.77 | 88,576,200 |
| 24 Apr 25 |
7.77000 +0.01 |
7.77 | 7.71 | 7.76 | 79,896,056 |
| 23 Apr 25 |
7.76000 -0.11 |
7.88 | 7.75 | 7.87 | 120,665,736 |
| 22 Apr 25 |
7.87000 -0.06 |
7.98 | 7.86 | 7.92 | 105,819,808 |
| 21 Apr 25 |
7.93000 -0.04 |
8.00 | 7.90 | 7.94 | 75,649,104 |
| 18 Apr 25 |
7.97000 -0.09 |
8.03 | 7.92 | 7.99 | 70,921,840 |
| 17 Apr 25 |
8.06000 -0.06 |
8.13 | 7.96 | 8.07 | 125,005,616 |
| 16 Apr 25 |
8.12000 +0.14 |
8.12 | 7.92 | 7.97 | 176,576,912 |
| 15 Apr 25 |
7.98000 +0.09 |
8.00 | 7.85 | 7.89 | 134,808,704 |
| 14 Apr 25 |
7.89000 -0.04 |
7.93 | 7.73 | 7.90 | 139,589,952 |
| 11 Apr 25 |
7.93000 -0.25 |
8.05 | 7.90 | 8.05 | 169,246,064 |
| 10 Apr 25 |
8.18000 -0.12 |
8.30 | 7.95 | 8.30 | 255,219,600 |
| 09 Apr 25 |
8.30000 +0.08 |
8.31 | 8.03 | 8.20 | 232,545,472 |
| 08 Apr 25 |
8.22000 +0.35 |
8.22 | 7.82 | 7.86 | 246,797,664 |
| 07 Apr 25 |
7.87000 -0.16 |
8.02 | 7.60 | 7.82 | 255,495,936 |
| 03 Apr 25 |
8.03000 +0.15 |
8.06 | 7.83 | 7.85 | 118,706,728 |
| 02 Apr 25 |
7.88000 +0.07 |
7.90 | 7.76 | 7.78 | 80,060,136 |
| 01 Apr 25 |
7.81000 -0.04 |
7.87 | 7.71 | 7.85 | 98,649,368 |
| 31 Mar 25 |
7.85000 +0.13 |
7.91 | 7.67 | 7.70 | 147,523,248 |
| 28 Mar 25 |
7.72000 +0.01 |
7.74 | 7.61 | 7.72 | 80,363,096 |
| 27 Mar 25 |
7.71000 +0.06 |
7.84 | 7.63 | 7.67 | 119,508,400 |
| 26 Mar 25 |
7.65000 +0.08 |
7.73 | 7.55 | 7.59 | 129,302,864 |
| 25 Mar 25 |
7.57000 -0.04 |
7.64 | 7.51 | 7.62 | 93,199,696 |
| 24 Mar 25 |
7.61000 +0.09 |
7.65 | 7.50 | 7.51 | 128,787,560 |
| 21 Mar 25 |
7.52000 +0.01 |
7.62 | 7.48 | 7.51 | 116,339,472 |
| 20 Mar 25 |
7.51000 -0.13 |
7.64 | 7.49 | 7.61 | 121,938,832 |
| 19 Mar 25 |
7.64000 -0.22 |
7.85 | 7.60 | 7.85 | 158,721,056 |
| 18 Mar 25 |
7.86000 +0.05 |
7.95 | 7.80 | 7.83 | 123,711,808 |
| 17 Mar 25 |
7.81000 -0.01 |
7.88 | 7.73 | 7.82 | 104,111,352 |
| 14 Mar 25 |
7.82000 -0.01 |
7.96 | 7.74 | 7.80 | 158,539,888 |
| 13 Mar 25 |
7.83000 -0.10 |
7.98 | 7.78 | 7.91 | 114,216,352 |
| 12 Mar 25 |
7.93000 -0.11 |
8.08 | 7.78 | 8.05 | 163,973,456 |
| 11 Mar 25 |
8.04000 +0.08 |
8.04 | 7.83 | 7.83 | 111,924,360 |
| 10 Mar 25 |
7.96000 -0.26 |
8.23 | 7.94 | 8.22 | 152,394,352 |
| 07 Mar 25 |
8.22000 -0.04 |
8.41 | 8.17 | 8.19 | 115,487,368 |
| 06 Mar 25 |
8.26000 +0.22 |
8.30 | 8.03 | 8.11 | 218,164,464 |
| 05 Mar 25 |
8.04000 +0.24 |
8.08 | 7.79 | 7.80 | 162,310,016 |
| 04 Mar 25 |
7.80000 -0.12 |
7.92 | 7.75 | 7.86 | 121,367,304 |
| 03 Mar 25 |
7.92000 +0.17 |
8.08 | 7.80 | 7.80 | 190,224,208 |
| 28 Feb 25 |
7.75000 -0.15 |
7.93 | 7.73 | 7.88 | 149,412,944 |
| 27 Feb 25 |
7.90000 -0.16 |
8.12 | 7.81 | 8.07 | 192,587,056 |
| 26 Feb 25 |
8.06000 -0.06 |
8.32 | 8.00 | 8.28 | 169,885,456 |
| 25 Feb 25 |
8.12000 -0.24 |
8.33 | 8.06 | 8.18 | 197,208,464 |
| 24 Feb 25 |
8.36000 -0.24 |
8.61 | 8.29 | 8.60 | 381,932,256 |
| 21 Feb 25 |
8.60000 +0.78 |
8.60 | 7.95 | 7.98 | 476,816,544 |
| 20 Feb 25 |
7.82000 -0.24 |
8.05 | 7.77 | 7.96 | 248,738,624 |
| 19 Feb 25 |
8.06000 -0.09 |
8.34 | 8.01 | 8.18 | 269,059,040 |
| 18 Feb 25 |
8.15000 +0.00 |
8.40 | 8.08 | 8.15 | 329,727,424 |
| 17 Feb 25 |
8.15000 +0.25 |
8.43 | 8.00 | 8.12 | 567,924,992 |
| 14 Feb 25 |
7.90000 +0.14 |
8.01 | 7.59 | 7.65 | 388,428,864 |
| 13 Feb 25 |
7.76000 +0.02 |
8.01 | 7.70 | 7.70 | 306,191,776 |
| 12 Feb 25 |
7.74000 -0.06 |
7.79 | 7.59 | 7.72 | 284,932,704 |
| 11 Feb 25 |
7.80000 +0.20 |
8.07 | 7.51 | 7.58 | 471,841,472 |
| 10 Feb 25 |
7.60000 +0.47 |
7.84 | 7.27 | 7.30 | 446,633,216 |
| 07 Feb 25 |
7.13000 +0.04 |
7.33 | 7.01 | 7.07 | 130,756,432 |
| 06 Feb 25 |
7.09000 +0.12 |
7.12 | 6.93 | 7.01 | 135,417,712 |
| 05 Feb 25 |
6.97000 -0.09 |
7.15 | 6.92 | 7.09 | 101,957,664 |
| 27 Jan 25 |
7.06000 +0.15 |
7.11 | 6.89 | 6.94 | 87,660,568 |
| 24 Jan 25 |
6.91000 +0.06 |
7.00 | 6.82 | 6.82 | 81,601,792 |
| 23 Jan 25 |
6.85000 +0.09 |
6.96 | 6.78 | 6.79 | 94,403,168 |
| 22 Jan 25 |
6.76000 +0.07 |
6.80 | 6.63 | 6.70 | 86,575,344 |
| 21 Jan 25 |
6.69000 -0.18 |
6.89 | 6.67 | 6.88 | 133,575,552 |
| 20 Jan 25 |
6.87000 -0.07 |
7.00 | 6.86 | 6.95 | 66,278,000 |
| 17 Jan 25 |
6.94000 -0.01 |
7.04 | 6.89 | 6.94 | 58,367,300 |
| 16 Jan 25 |
6.95000 +0.07 |
6.99 | 6.85 | 6.88 | 76,343,664 |
| 15 Jan 25 |
6.88000 -0.01 |
7.03 | 6.86 | 6.90 | 67,527,696 |
| 14 Jan 25 |
6.89000 +0.06 |
7.03 | 6.81 | 6.83 | 87,930,896 |
| 13 Jan 25 |
6.83000 -0.15 |
6.98 | 6.75 | 6.92 | 107,490,688 |
| 10 Jan 25 |
6.98000 -0.09 |
7.08 | 6.97 | 7.07 | 60,493,772 |
| 09 Jan 25 |
7.07000 -0.09 |
7.17 | 7.05 | 7.15 | 66,860,900 |
| 08 Jan 25 |
7.16000 +0.16 |
7.17 | 6.94 | 6.98 | 110,683,800 |
| 07 Jan 25 |
7.00000 +0.00 |
7.02 | 6.92 | 6.99 | 64,736,120 |
| 06 Jan 25 |
7.00000 -0.01 |
7.04 | 6.90 | 6.98 | 97,866,480 |
| 03 Jan 25 |
7.01000 -0.10 |
7.18 | 6.94 | 7.11 | 126,316,040 |
| 02 Jan 25 |
7.11000 -0.11 |
7.28 | 7.03 | 7.22 | 173,702,496 |
| 31 Dec 24 |
7.22000 -0.04 |
7.35 | 7.22 | 7.28 | 102,490,712 |
| 30 Dec 24 |
7.26000 +0.09 |
7.30 | 7.15 | 7.17 | 103,354,168 |
| 27 Dec 24 |
7.17000 -0.06 |
7.26 | 7.10 | 7.18 | 102,501,576 |
| 26 Dec 24 |
7.23000 +0.02 |
7.26 | 7.04 | 7.23 | 123,898,304 |
| 25 Dec 24 |
7.21000 +0.12 |
7.30 | 7.08 | 7.09 | 142,479,328 |
| 24 Dec 24 |
7.09000 +0.03 |
7.10 | 6.97 | 7.06 | 108,406,792 |
| 23 Dec 24 |
7.06000 +0.01 |
7.13 | 7.02 | 7.05 | 129,944,328 |
| 20 Dec 24 |
7.05000 -0.04 |
7.12 | 7.01 | 7.05 | 96,941,352 |
| 19 Dec 24 |
7.09000 +0.08 |
7.17 | 6.95 | 6.96 | 124,277,104 |
| 18 Dec 24 |
7.01000 +0.03 |
7.11 | 6.93 | 6.93 | 150,216,064 |
| 17 Dec 24 |
6.98000 +0.00 |
7.20 | 6.96 | 6.98 | 165,815,344 |
| 16 Dec 24 |
6.98000 +0.19 |
7.02 | 6.79 | 6.79 | 207,125,088 |
| 13 Dec 24 |
6.79000 -0.03 |
6.89 | 6.75 | 6.82 | 168,451,952 |
| 12 Dec 24 |
6.82000 +0.10 |
6.85 | 6.69 | 6.70 | 166,202,144 |
| 11 Dec 24 |
6.72000 +0.02 |
6.74 | 6.64 | 6.70 | 128,209,384 |
| 10 Dec 24 |
6.70000 -0.03 |
6.84 | 6.68 | 6.79 | 144,302,192 |
| 09 Dec 24 |
6.73000 +0.10 |
6.80 | 6.61 | 6.63 | 146,948,912 |
| 06 Dec 24 |
6.63000 +0.01 |
6.69 | 6.56 | 6.63 | 136,911,104 |
| 05 Dec 24 |
6.62000 -0.04 |
6.74 | 6.60 | 6.68 | 97,851,256 |
| 04 Dec 24 |
6.66000 +0.13 |
6.71 | 6.49 | 6.52 | 181,523,808 |
| 03 Dec 24 |
6.53000 +0.04 |
6.54 | 6.45 | 6.48 | 96,141,488 |
| 02 Dec 24 |
6.49000 +0.02 |
6.50 | 6.44 | 6.45 | 94,151,504 |
| 29 Nov 24 |
6.47000 +0.03 |
6.53 | 6.44 | 6.44 | 104,271,688 |
| 28 Nov 24 |
6.44000 -0.09 |
6.56 | 6.42 | 6.53 | 101,523,864 |
| 27 Nov 24 |
6.53000 +0.10 |
6.57 | 6.40 | 6.40 | 136,050,400 |
| 26 Nov 24 |
6.43000 +0.05 |
6.47 | 6.34 | 6.38 | 93,201,760 |
| 25 Nov 24 |
6.38000 -0.04 |
6.52 | 6.33 | 6.43 | 141,760,864 |
| 22 Nov 24 |
6.42000 -0.10 |
6.60 | 6.40 | 6.50 | 139,886,592 |
| 21 Nov 24 |
6.52000 -0.11 |
6.66 | 6.48 | 6.60 | 129,197,520 |
| 20 Nov 24 |
6.63000 +0.10 |
6.64 | 6.46 | 6.47 | 176,530,144 |
| 19 Nov 24 |
6.53000 -0.22 |
6.71 | 6.42 | 6.69 | 262,191,712 |
| 18 Nov 24 |
6.75000 +0.05 |
6.92 | 6.61 | 6.71 | 315,363,168 |
| 15 Nov 24 |
6.70000 +0.14 |
6.97 | 6.50 | 6.50 | 396,164,768 |
| 14 Nov 24 |
6.56000 -0.14 |
6.71 | 6.46 | 6.56 | 264,000,272 |
| 13 Nov 24 |
6.70000 +0.34 |
6.96 | 6.35 | 6.36 | 502,115,328 |
| 12 Nov 24 |
6.36000 -0.16 |
6.50 | 6.35 | 6.50 | 169,734,944 |
| 11 Nov 24 |
6.52000 +0.01 |
6.52 | 6.40 | 6.50 | 147,661,920 |
| 08 Nov 24 |
6.51000 -0.06 |
6.59 | 6.44 | 6.57 | 197,846,144 |
| 07 Nov 24 |
6.57000 +0.12 |
6.57 | 6.38 | 6.40 | 226,451,984 |
| 06 Nov 24 |
6.45000 +0.03 |
6.48 | 6.40 | 6.41 | 190,260,432 |
| 05 Nov 24 |
6.42000 +0.03 |
6.42 | 6.35 | 6.39 | 200,128,944 |
| 04 Nov 24 |
6.39000 -0.02 |
6.44 | 6.35 | 6.42 | 112,387,072 |
| 01 Nov 24 |
6.41000 +0.05 |
6.44 | 6.33 | 6.36 | 141,605,888 |
| 31 Oct 24 |
6.36000 -0.11 |
6.49 | 6.33 | 6.44 | 189,310,256 |
| 30 Oct 24 |
6.47000 -0.05 |
6.55 | 6.45 | 6.49 | 113,577,584 |
| 29 Oct 24 |
6.52000 +0.00 |
6.55 | 6.42 | 6.50 | 142,258,992 |
| 28 Oct 24 |
6.52000 +0.05 |
6.57 | 6.36 | 6.45 | 152,423,504 |
| 25 Oct 24 |
6.47000 -0.03 |
6.52 | 6.43 | 6.49 | 160,084,528 |
| 24 Oct 24 |
6.50000 -0.09 |
6.58 | 6.44 | 6.57 | 164,132,704 |
| 23 Oct 24 |
6.59000 -0.06 |
6.68 | 6.54 | 6.65 | 203,797,408 |
| 22 Oct 24 |
6.65000 -0.01 |
6.69 | 6.53 | 6.59 | 196,272,160 |
| 21 Oct 24 |
6.66000 +0.13 |
6.67 | 6.37 | 6.55 | 274,777,344 |
| 18 Oct 24 |
6.53000 +0.12 |
6.59 | 6.31 | 6.38 | 187,563,776 |
| 17 Oct 24 |
6.41000 -0.06 |
6.54 | 6.40 | 6.48 | 133,816,920 |
| 16 Oct 24 |
6.47000 +0.04 |
6.51 | 6.35 | 6.37 | 116,866,424 |
| 15 Oct 24 |
6.43000 -0.09 |
6.62 | 6.42 | 6.49 | 163,726,800 |
| 14 Oct 24 |
6.52000 +0.22 |
6.55 | 6.32 | 6.33 | 268,189,840 |
| 11 Oct 24 |
6.30000 -0.34 |
6.62 | 6.28 | 6.58 | 285,662,432 |
| 10 Oct 24 |
6.64000 +0.32 |
6.74 | 6.32 | 6.32 | 410,272,480 |
| 09 Oct 24 |
6.32000 -0.34 |
6.51 | 6.30 | 6.51 | 355,364,224 |
| 08 Oct 24 |
6.66000 -0.05 |
7.32 | 6.43 | 7.32 | 592,974,656 |
| 30 Sep 24 |
6.71000 +0.38 |
6.83 | 6.26 | 6.37 | 610,178,432 |
| 27 Sep 24 |
6.33000 -0.04 |
6.35 | 6.21 | 6.28 | 205,280,368 |
| 26 Sep 24 |
6.37000 +0.18 |
6.37 | 6.04 | 6.16 | 248,564,592 |
| 25 Sep 24 |
6.19000 -0.06 |
6.45 | 6.14 | 6.27 | 185,121,264 |
| 24 Sep 24 |
6.25000 +0.19 |
6.26 | 6.02 | 6.06 | 115,240,864 |
| 23 Sep 24 |
6.06000 +0.04 |
6.10 | 5.95 | 5.98 | 62,526,096 |
| 20 Sep 24 |
6.02000 +0.15 |
6.03 | 5.87 | 5.87 | 98,833,968 |
| 19 Sep 24 |
5.87000 -0.06 |
5.97 | 5.85 | 5.96 | 90,241,008 |
| 18 Sep 24 |
5.93000 -0.02 |
6.05 | 5.93 | 5.93 | 73,369,192 |
| 13 Sep 24 |
5.95000 +0.07 |
6.05 | 5.88 | 5.90 | 71,345,040 |
| 12 Sep 24 |
5.88000 -0.17 |
6.04 | 5.87 | 6.01 | 74,318,976 |
| 11 Sep 24 |
6.05000 -0.14 |
6.08 | 5.95 | 6.01 | 82,523,016 |
| 10 Sep 24 |
6.19000 +0.03 |
6.23 | 6.12 | 6.14 | 89,118,352 |
| 09 Sep 24 |
6.16000 +0.06 |
6.17 | 6.04 | 6.13 | 94,892,944 |
| 06 Sep 24 |
6.10000 -0.06 |
6.26 | 6.09 | 6.19 | 72,791,928 |
| 05 Sep 24 |
6.16000 -0.07 |
6.25 | 6.08 | 6.25 | 82,657,792 |
| 04 Sep 24 |
6.23000 +0.00 |
6.31 | 6.19 | 6.20 | 71,830,176 |
| 03 Sep 24 |
6.23000 +0.04 |
6.25 | 6.12 | 6.17 | 86,634,264 |
| 02 Sep 24 |
6.19000 +0.09 |
6.22 | 6.05 | 6.07 | 109,576,512 |
| 30 Aug 24 |
6.10000 -0.08 |
6.22 | 6.06 | 6.18 | 130,325,840 |
| 29 Aug 24 |
6.18000 -0.04 |
6.29 | 6.10 | 6.19 | 102,645,368 |
| 28 Aug 24 |
6.22000 -0.10 |
6.36 | 6.19 | 6.32 | 110,674,032 |
| 27 Aug 24 |
6.32000 +0.08 |
6.34 | 6.20 | 6.21 | 108,144,104 |
| 26 Aug 24 |
6.24000 +0.02 |
6.27 | 6.16 | 6.23 | 87,866,096 |
| 23 Aug 24 |
6.22000 -0.01 |
6.29 | 6.17 | 6.22 | 102,129,800 |
| 22 Aug 24 |
6.23000 +0.05 |
6.30 | 6.16 | 6.17 | 122,099,528 |
| 21 Aug 24 |
6.18000 +0.14 |
6.19 | 6.03 | 6.06 | 134,261,088 |
| 20 Aug 24 |
6.04000 +0.01 |
6.12 | 6.00 | 6.04 | 91,611,520 |
| 19 Aug 24 |
6.03000 +0.05 |
6.05 | 5.96 | 5.98 | 71,369,704 |
| 16 Aug 24 |
5.98000 +0.07 |
6.00 | 5.89 | 5.90 | 86,512,352 |
| 15 Aug 24 |
5.91000 +0.11 |
5.93 | 5.78 | 5.80 | 92,427,184 |
| 14 Aug 24 |
5.80000 +0.07 |
5.83 | 5.73 | 5.73 | 94,496,160 |
| 13 Aug 24 |
5.73000 +0.04 |
5.74 | 5.69 | 5.70 | 68,988,816 |
| 12 Aug 24 |
5.69000 -0.09 |
5.77 | 5.68 | 5.75 | 85,276,384 |
| 09 Aug 24 |
5.78000 -0.11 |
5.91 | 5.76 | 5.90 | 138,951,760 |
| 08 Aug 24 |
5.89000 -0.02 |
5.94 | 5.88 | 5.90 | 61,883,000 |
| 07 Aug 24 |
5.91000 -0.05 |
6.04 | 5.89 | 5.95 | 86,501,680 |
| 06 Aug 24 |
5.96000 -0.01 |
6.02 | 5.86 | 5.97 | 90,057,680 |
| 05 Aug 24 |
5.97000 -0.09 |
6.03 | 5.95 | 6.02 | 107,029,736 |
| 02 Aug 24 |
6.06000 +0.03 |
6.07 | 5.98 | 6.00 | 85,986,264 |
| 01 Aug 24 |
6.03000 +0.01 |
6.08 | 6.00 | 6.02 | 93,700,576 |
| 31 Jul 24 |
6.02000 -0.14 |
6.20 | 6.00 | 6.16 | 152,722,208 |
| 30 Jul 24 |
6.16000 +0.11 |
6.18 | 6.03 | 6.04 | 109,031,464 |
| 29 Jul 24 |
6.05000 +0.03 |
6.07 | 5.95 | 6.02 | 110,236,104 |
| 26 Jul 24 |
6.02000 -0.27 |
6.27 | 5.92 | 6.25 | 205,880,624 |
| 25 Jul 24 |
6.29000 -0.11 |
6.41 | 6.24 | 6.39 | 92,341,984 |
| 24 Jul 24 |
6.40000 +0.08 |
6.43 | 6.30 | 6.31 | 113,463,600 |
| 23 Jul 24 |
6.32000 +0.00 |
6.40 | 6.28 | 6.31 | 99,965,400 |
| 22 Jul 24 |
6.32000 -0.06 |
6.41 | 6.23 | 6.38 | 124,635,504 |
| 19 Jul 24 |
6.38000 +0.05 |
6.42 | 6.27 | 6.32 | 132,919,408 |
| 18 Jul 24 |
6.33000 +0.13 |
6.35 | 6.18 | 6.18 | 110,260,728 |
| 17 Jul 24 |
6.20000 -0.15 |
6.36 | 6.16 | 6.33 | 104,537,632 |
| 16 Jul 24 |
6.35000 +0.06 |
6.35 | 6.26 | 6.29 | 78,405,648 |
| 15 Jul 24 |
6.29000 +0.03 |
6.35 | 6.25 | 6.26 | 96,872,528 |
| 12 Jul 24 |
6.26000 +0.09 |
6.28 | 6.14 | 6.14 | 102,423,872 |
| 11 Jul 24 |
6.17000 -0.04 |
6.24 | 6.12 | 6.21 | 130,552,992 |
| 10 Jul 24 |
6.21000 -0.06 |
6.33 | 6.18 | 6.26 | 84,397,352 |
| 09 Jul 24 |
6.27000 +0.04 |
6.30 | 6.17 | 6.23 | 92,532,304 |
| 08 Jul 24 |
6.23000 +0.05 |
6.27 | 6.16 | 6.16 | 92,957,528 |
| 05 Jul 24 |
6.18000 +0.01 |
6.22 | 6.07 | 6.15 | 119,468,320 |
| 04 Jul 24 |
6.17000 -0.02 |
6.22 | 6.11 | 6.20 | 108,673,240 |
| 03 Jul 24 |
6.19000 +0.04 |
6.21 | 6.10 | 6.17 | 109,792,856 |
| 02 Jul 24 |
6.15000 +0.05 |
6.20 | 6.07 | 6.08 | 108,977,040 |
| 01 Jul 24 |
6.10000 -0.05 |
6.18 | 6.06 | 6.13 | 120,728,496 |
| 28 Jun 24 |
6.15000 +0.17 |
6.16 | 5.96 | 5.96 | 171,017,104 |
| 27 Jun 24 |
5.98000 +0.13 |
6.00 | 5.83 | 5.84 | 188,835,200 |
| 26 Jun 24 |
5.85000 +0.01 |
5.87 | 5.77 | 5.82 | 83,376,360 |
| 25 Jun 24 |
5.84000 +0.02 |
5.87 | 5.80 | 5.82 | 105,142,592 |
| 24 Jun 24 |
5.82000 +0.00 |
5.87 | 5.80 | 5.83 | 109,763,200 |
| 21 Jun 24 |
5.82000 +0.06 |
5.83 | 5.73 | 5.74 | 90,920,568 |
| 20 Jun 24 |
5.76000 -0.02 |
5.78 | 5.70 | 5.76 | 86,947,528 |
| 19 Jun 24 |
5.78000 +0.08 |
5.79 | 5.69 | 5.71 | 101,240,064 |
| 18 Jun 24 |
5.70000 +0.02 |
5.71 | 5.63 | 5.68 | 83,429,024 |
| 17 Jun 24 |
5.68000 -0.05 |
5.76 | 5.67 | 5.71 | 85,188,696 |
| 14 Jun 24 |
5.73000 -0.04 |
5.82 | 5.71 | 5.77 | 97,029,032 |
| 13 Jun 24 |
5.77000 -0.05 |
5.77 | 5.71 | 5.75 | 70,497,808 |
| 12 Jun 24 |
5.82000 -0.02 |
5.84 | 5.74 | 5.83 | 104,386,112 |
| 11 Jun 24 |
5.84000 -0.13 |
6.02 | 5.81 | 5.97 | 156,416,304 |
| 07 Jun 24 |
5.97000 +0.07 |
5.98 | 5.86 | 5.90 | 101,143,120 |
| 06 Jun 24 |
5.90000 +0.03 |
5.93 | 5.85 | 5.87 | 74,891,296 |
| 05 Jun 24 |
5.87000 -0.06 |
5.93 | 5.87 | 5.92 | 63,385,656 |
| 04 Jun 24 |
5.93000 -0.02 |
5.95 | 5.89 | 5.95 | 68,801,472 |
| 03 Jun 24 |
5.95000 +0.01 |
5.99 | 5.91 | 5.92 | 84,578,736 |
| 31 May 24 |
5.94000 +0.01 |
5.97 | 5.91 | 5.93 | 48,482,800 |
| 30 May 24 |
5.93000 +0.02 |
5.98 | 5.89 | 5.90 | 70,509,360 |
| 29 May 24 |
5.91000 -0.04 |
5.97 | 5.87 | 5.95 | 85,087,448 |
| 28 May 24 |
5.95000 -0.09 |
6.05 | 5.95 | 6.04 | 93,299,384 |
| 27 May 24 |
6.04000 +0.10 |
6.06 | 5.93 | 5.94 | 133,576,464 |
| 24 May 24 |
5.94000 -0.01 |
6.00 | 5.92 | 5.93 | 82,730,208 |
| 23 May 24 |
5.95000 -0.03 |
5.98 | 5.91 | 5.95 | 93,455,696 |
| 22 May 24 |
5.98000 +0.04 |
6.00 | 5.93 | 5.94 | 101,097,000 |
| 21 May 24 |
5.94000 +0.03 |
5.95 | 5.88 | 5.89 | 101,337,032 |
| 20 May 24 |
5.91000 +0.02 |
5.94 | 5.83 | 5.89 | 161,257,056 |
| 17 May 24 |
5.89000 +0.06 |
5.90 | 5.81 | 5.82 | 127,235,984 |
| 16 May 24 |
5.83000 -0.04 |
5.89 | 5.81 | 5.87 | 145,856,336 |
| 15 May 24 |
5.87000 -0.05 |
5.93 | 5.87 | 5.92 | 89,882,200 |
| 14 May 24 |
5.92000 -0.02 |
5.94 | 5.88 | 5.93 | 108,255,632 |
| 13 May 24 |
5.94000 -0.05 |
5.97 | 5.90 | 5.95 | 147,948,448 |
| 10 May 24 |
5.99000 +0.06 |
6.01 | 5.90 | 5.92 | 206,868,912 |
| 09 May 24 |
5.93000 -0.03 |
5.98 | 5.90 | 5.95 | 128,535,184 |
| 08 May 24 |
5.96000 +0.06 |
5.98 | 5.87 | 5.90 | 141,102,912 |
| 07 May 24 |
5.90000 +0.01 |
5.92 | 5.86 | 5.91 | 131,279,384 |
| 06 May 24 |
5.89000 -0.11 |
6.02 | 5.87 | 5.99 | 252,114,320 |
| 30 Apr 24 |
6.00000 +0.03 |
6.08 | 5.97 | 5.98 | 133,331,064 |
| 29 Apr 24 |
5.97000 -0.11 |
6.08 | 5.96 | 6.08 | 189,365,088 |
| 26 Apr 24 |
6.08000 -0.01 |
6.14 | 6.05 | 6.07 | 116,888,000 |
| 25 Apr 24 |
6.09000 +0.00 |
6.10 | 6.00 | 6.08 | 81,242,984 |
| 24 Apr 24 |
6.09000 -0.01 |
6.13 | 5.99 | 6.12 | 123,302,728 |
| 23 Apr 24 |
6.10000 -0.14 |
6.27 | 6.07 | 6.24 | 106,892,232 |
| 22 Apr 24 |
6.24000 -0.01 |
6.35 | 6.21 | 6.23 | 120,521,720 |
| 19 Apr 24 |
6.25000 +0.04 |
6.28 | 6.18 | 6.20 | 103,735,576 |
| 18 Apr 24 |
6.21000 -0.12 |
6.43 | 6.18 | 6.27 | 183,225,120 |
| 17 Apr 24 |
6.33000 +0.19 |
6.38 | 6.05 | 6.12 | 190,955,536 |
| 16 Apr 24 |
6.14000 +0.00 |
6.19 | 6.08 | 6.11 | 141,035,520 |
| 15 Apr 24 |
6.14000 +0.18 |
6.14 | 5.92 | 5.97 | 171,407,424 |
| 12 Apr 24 |
5.96000 +0.01 |
6.05 | 5.94 | 5.94 | 76,844,928 |
| 11 Apr 24 |
5.95000 +0.00 |
6.01 | 5.92 | 5.92 | 62,055,416 |
| 10 Apr 24 |
5.95000 +0.02 |
6.00 | 5.91 | 5.93 | 71,036,432 |
| 09 Apr 24 |
5.93000 -0.11 |
6.06 | 5.91 | 6.02 | 84,809,832 |
| 08 Apr 24 |
6.04000 +0.04 |
6.11 | 5.96 | 5.99 | 83,959,504 |
| 03 Apr 24 |
6.00000 -0.01 |
6.02 | 5.97 | 5.98 | 60,186,096 |
| 02 Apr 24 |
6.01000 -0.01 |
6.04 | 5.95 | 6.00 | 88,778,672 |
| 01 Apr 24 |
6.02000 -0.06 |
6.13 | 5.97 | 6.10 | 136,115,568 |
| 29 Mar 24 |
6.08000 +0.10 |
6.08 | 5.95 | 5.95 | 133,563,136 |
| 28 Mar 24 |
5.98000 +0.04 |
6.02 | 5.91 | 5.93 | 144,113,136 |
| 27 Mar 24 |
5.94000 +0.07 |
6.00 | 5.84 | 5.88 | 173,834,480 |
| 26 Mar 24 |
5.87000 +0.02 |
5.90 | 5.81 | 5.82 | 78,657,168 |
| 25 Mar 24 |
5.85000 +0.03 |
5.90 | 5.79 | 5.81 | 106,415,576 |
| 22 Mar 24 |
5.82000 +0.05 |
5.84 | 5.73 | 5.78 | 109,337,672 |
| 21 Mar 24 |
5.77000 -0.04 |
5.82 | 5.77 | 5.80 | 72,542,952 |
| 20 Mar 24 |
5.81000 +0.10 |
5.83 | 5.70 | 5.71 | 133,174,872 |
| 19 Mar 24 |
5.71000 -0.01 |
5.75 | 5.69 | 5.70 | 101,085,296 |
| 18 Mar 24 |
5.72000 +0.08 |
5.74 | 5.63 | 5.63 | 121,979,688 |
| 15 Mar 24 |
5.64000 +0.00 |
5.64 | 5.57 | 5.62 | 86,535,632 |
| 14 Mar 24 |
5.64000 +0.02 |
5.67 | 5.59 | 5.61 | 98,058,048 |
| 13 Mar 24 |
5.62000 -0.06 |
5.68 | 5.55 | 5.66 | 154,928,208 |
| 12 Mar 24 |
5.68000 -0.20 |
5.92 | 5.67 | 5.90 | 240,199,936 |
| 11 Mar 24 |
5.88000 -0.07 |
5.96 | 5.83 | 5.92 | 117,503,336 |
| 08 Mar 24 |
5.95000 +0.14 |
5.95 | 5.80 | 5.80 | 135,123,232 |
| 07 Mar 24 |
5.81000 -0.11 |
5.91 | 5.80 | 5.90 | 136,065,968 |
| 06 Mar 24 |
5.92000 -0.02 |
5.96 | 5.88 | 5.94 | 118,188,472 |
| 05 Mar 24 |
5.94000 -0.01 |
6.01 | 5.91 | 5.95 | 155,802,144 |
| 04 Mar 24 |
5.95000 +0.09 |
5.96 | 5.83 | 5.85 | 190,879,488 |
| 01 Mar 24 |
5.86000 +0.01 |
5.89 | 5.81 | 5.84 | 143,041,264 |
| 29 Feb 24 |
5.85000 +0.02 |
5.87 | 5.79 | 5.80 | 147,280,304 |
| 28 Feb 24 |
5.83000 -0.06 |
5.92 | 5.78 | 5.87 | 196,597,312 |
| 27 Feb 24 |
5.89000 +0.04 |
5.94 | 5.78 | 5.81 | 165,925,120 |
| 26 Feb 24 |
5.85000 -0.18 |
6.03 | 5.83 | 6.03 | 221,890,848 |
| 23 Feb 24 |
6.03000 -0.12 |
6.17 | 6.00 | 6.14 | 209,774,048 |
| 22 Feb 24 |
6.15000 +0.17 |
6.23 | 6.09 | 6.12 | 217,748,592 |
| 21 Feb 24 |
5.98000 -0.04 |
6.09 | 5.96 | 5.98 | 155,689,152 |
| 20 Feb 24 |
6.02000 +0.02 |
6.12 | 5.93 | 5.96 | 192,678,176 |
| 19 Feb 24 |
6.00000 +0.16 |
6.00 | 5.69 | 5.82 | 247,215,600 |
| 08 Feb 24 |
5.84000 -0.03 |
5.87 | 5.73 | 5.85 | 176,590,944 |
| 07 Feb 24 |
5.87000 +0.02 |
5.88 | 5.68 | 5.85 | 220,296,352 |
| 06 Feb 24 |
5.85000 -0.02 |
5.93 | 5.77 | 5.84 | 177,765,584 |
| 05 Feb 24 |
5.87000 +0.04 |
5.90 | 5.73 | 5.75 | 198,811,296 |
| 02 Feb 24 |
5.83000 +0.12 |
5.85 | 5.50 | 5.71 | 192,848,480 |
| 01 Feb 24 |
5.71000 -0.04 |
5.80 | 5.68 | 5.70 | 116,001,672 |
| 31 Jan 24 |
5.75000 -0.04 |
5.84 | 5.66 | 5.75 | 163,986,448 |
| 30 Jan 24 |
5.79000 +0.00 |
5.90 | 5.74 | 5.76 | 151,660,928 |
| 29 Jan 24 |
5.79000 +0.04 |
5.98 | 5.70 | 5.73 | 232,768,032 |
| 26 Jan 24 |
5.75000 -0.02 |
5.80 | 5.60 | 5.68 | 232,886,992 |
| 25 Jan 24 |
5.77000 +0.38 |
5.78 | 5.39 | 5.41 | 348,461,984 |
| 24 Jan 24 |
5.39000 +0.14 |
5.40 | 5.24 | 5.25 | 130,515,400 |
| 23 Jan 24 |
5.25000 -0.06 |
5.30 | 5.17 | 5.27 | 106,556,736 |
| 22 Jan 24 |
5.31000 +0.02 |
5.36 | 5.25 | 5.28 | 194,977,648 |
| 19 Jan 24 |
5.29000 +0.01 |
5.32 | 5.22 | 5.27 | 110,427,792 |
| 18 Jan 24 |
5.28000 +0.08 |
5.30 | 5.07 | 5.18 | 146,977,136 |
| 17 Jan 24 |
5.20000 -0.05 |
5.30 | 5.20 | 5.23 | 100,081,872 |
| 16 Jan 24 |
5.25000 +0.02 |
5.25 | 5.16 | 5.25 | 100,641,368 |
| 15 Jan 24 |
5.23000 +0.12 |
5.29 | 5.10 | 5.10 | 112,238,680 |
| 12 Jan 24 |
5.11000 +0.00 |
5.14 | 5.08 | 5.08 | 60,071,200 |
| 11 Jan 24 |
5.11000 -0.08 |
5.18 | 5.03 | 5.17 | 133,625,536 |
| 10 Jan 24 |
5.19000 -0.10 |
5.29 | 5.17 | 5.28 | 95,723,728 |
| 09 Jan 24 |
5.29000 -0.06 |
5.35 | 5.26 | 5.34 | 108,131,288 |
| 08 Jan 24 |
5.35000 +0.01 |
5.39 | 5.29 | 5.31 | 124,923,712 |
| 05 Jan 24 |
5.34000 +0.00 |
5.38 | 5.30 | 5.33 | 94,900,688 |
| 04 Jan 24 |
5.34000 -0.05 |
5.42 | 5.27 | 5.38 | 115,021,176 |
| 03 Jan 24 |
5.39000 +0.02 |
5.41 | 5.35 | 5.35 | 71,645,248 |
| 02 Jan 24 |
5.37000 -0.04 |
5.42 | 5.36 | 5.40 | 89,578,040 |
| 29 Dec 23 |
5.41000 +0.06 |
5.42 | 5.30 | 5.32 | 141,716,400 |
| 28 Dec 23 |
5.35000 +0.00 |
5.44 | 5.30 | 5.35 | 166,150,736 |
| 27 Dec 23 |
5.35000 +0.14 |
5.37 | 5.20 | 5.21 | 208,141,088 |
| 26 Dec 23 |
5.21000 +0.06 |
5.27 | 5.14 | 5.15 | 101,165,952 |
| 25 Dec 23 |
5.15000 -0.03 |
5.20 | 5.14 | 5.19 | 61,053,448 |
| 22 Dec 23 |
5.18000 +0.02 |
5.22 | 5.14 | 5.16 | 99,336,208 |
| 21 Dec 23 |
5.16000 +0.03 |
5.18 | 5.10 | 5.11 | 70,256,512 |
| 20 Dec 23 |
5.13000 -0.06 |
5.20 | 5.12 | 5.18 | 68,270,912 |
| 19 Dec 23 |
5.19000 +0.06 |
5.19 | 5.11 | 5.12 | 81,425,696 |
| 18 Dec 23 |
5.13000 -0.03 |
5.17 | 5.11 | 5.16 | 66,498,300 |
| 15 Dec 23 |
5.16000 -0.01 |
5.22 | 5.14 | 5.17 | 70,415,832 |
| 14 Dec 23 |
5.17000 -0.01 |
5.26 | 5.17 | 5.19 | 65,543,600 |
| 13 Dec 23 |
5.18000 -0.07 |
5.26 | 5.18 | 5.25 | 62,134,208 |
| 12 Dec 23 |
5.25000 +0.06 |
5.28 | 5.16 | 5.17 | 119,868,328 |
| 11 Dec 23 |
5.19000 +0.03 |
5.20 | 5.08 | 5.15 | 106,675,240 |
| 08 Dec 23 |
5.16000 +0.10 |
5.18 | 5.06 | 5.07 | 127,791,064 |
| 07 Dec 23 |
5.06000 -0.06 |
5.12 | 5.04 | 5.10 | 122,472,432 |
| 06 Dec 23 |
5.12000 -0.05 |
5.18 | 5.08 | 5.17 | 84,232,232 |
| 05 Dec 23 |
5.17000 -0.07 |
5.26 | 5.17 | 5.23 | 84,576,808 |
| 04 Dec 23 |
5.24000 -0.03 |
5.29 | 5.23 | 5.28 | 80,763,128 |
| 01 Dec 23 |
5.27000 +0.08 |
5.29 | 5.14 | 5.18 | 175,162,480 |
| 30 Nov 23 |
5.19000 +0.11 |
5.23 | 5.06 | 5.08 | 158,266,800 |
| 29 Nov 23 |
5.08000 +0.01 |
5.11 | 5.02 | 5.07 | 109,308,600 |
| 28 Nov 23 |
5.07000 -0.03 |
5.10 | 5.06 | 5.08 | 72,960,392 |
| 27 Nov 23 |
5.10000 -0.06 |
5.17 | 5.05 | 5.16 | 87,909,432 |
| 24 Nov 23 |
5.16000 -0.02 |
5.21 | 5.15 | 5.18 | 87,307,656 |
| 23 Nov 23 |
5.18000 +0.01 |
5.19 | 5.12 | 5.16 | 96,124,016 |
| 22 Nov 23 |
5.17000 +0.11 |
5.25 | 5.05 | 5.06 | 247,064,112 |
| 21 Nov 23 |
5.06000 +0.00 |
5.10 | 5.05 | 5.06 | 115,258,680 |
| 20 Nov 23 |
5.06000 +0.00 |
5.08 | 5.00 | 5.04 | 114,952,544 |
| 17 Nov 23 |
5.06000 -0.07 |
5.10 | 4.99 | 5.10 | 235,768,976 |
| 16 Nov 23 |
5.13000 -0.11 |
5.24 | 5.12 | 5.24 | 197,488,064 |
| 15 Nov 23 |
5.24000 -0.03 |
5.30 | 5.23 | 5.29 | 111,775,120 |
| 14 Nov 23 |
5.27000 -0.01 |
5.30 | 5.25 | 5.27 | 91,475,560 |
| 13 Nov 23 |
5.28000 +0.05 |
5.28 | 5.21 | 5.25 | 122,107,952 |
| 10 Nov 23 |
5.23000 -0.03 |
5.27 | 5.20 | 5.25 | 99,677,168 |
| 09 Nov 23 |
5.26000 +0.02 |
5.27 | 5.23 | 5.24 | 107,000,304 |
| 08 Nov 23 |
5.24000 -0.02 |
5.25 | 5.21 | 5.24 | 123,978,992 |
| 07 Nov 23 |
5.26000 -0.02 |
5.28 | 5.22 | 5.27 | 145,755,936 |
| 06 Nov 23 |
5.28000 -0.06 |
5.37 | 5.23 | 5.35 | 245,098,832 |
| 03 Nov 23 |
5.34000 +0.01 |
5.36 | 5.30 | 5.32 | 99,554,856 |
| 02 Nov 23 |
5.33000 +0.01 |
5.38 | 5.32 | 5.32 | 88,002,184 |
| 01 Nov 23 |
5.32000 -0.01 |
5.34 | 5.27 | 5.33 | 98,519,184 |
| 31 Oct 23 |
5.33000 +0.02 |
5.38 | 5.26 | 5.28 | 146,271,552 |
| 30 Oct 23 |
5.31000 -0.11 |
5.42 | 5.20 | 5.41 | 210,009,840 |
| 27 Oct 23 |
5.42000 +0.00 |
5.45 | 5.37 | 5.38 | 136,456,496 |
| 26 Oct 23 |
5.42000 +0.02 |
5.43 | 5.31 | 5.36 | 127,992,976 |
| 25 Oct 23 |
5.40000 -0.19 |
5.63 | 5.35 | 5.61 | 267,548,672 |
| 24 Oct 23 |
5.59000 -0.09 |
5.71 | 5.53 | 5.69 | 166,725,600 |
| 23 Oct 23 |
5.68000 -0.06 |
5.78 | 5.61 | 5.74 | 117,262,880 |
| 20 Oct 23 |
5.74000 -0.23 |
5.96 | 5.71 | 5.95 | 167,705,728 |
| 19 Oct 23 |
5.97000 -0.15 |
6.14 | 5.96 | 6.09 | 105,553,456 |
| 18 Oct 23 |
6.12000 +0.01 |
6.14 | 6.03 | 6.07 | 136,508,096 |
| 17 Oct 23 |
6.11000 +0.16 |
6.18 | 5.93 | 5.94 | 193,741,728 |
| 16 Oct 23 |
5.95000 +0.05 |
5.98 | 5.85 | 5.90 | 126,129,464 |
| 13 Oct 23 |
5.90000 +0.00 |
5.94 | 5.81 | 5.85 | 106,829,088 |
| 12 Oct 23 |
5.90000 +0.11 |
5.97 | 5.79 | 5.83 | 167,551,824 |
| 11 Oct 23 |
5.79000 -0.04 |
5.87 | 5.78 | 5.81 | 78,579,464 |
| 10 Oct 23 |
5.83000 -0.03 |
5.89 | 5.79 | 5.85 | 94,465,568 |
| 09 Oct 23 |
5.86000 +0.07 |
5.90 | 5.72 | 5.78 | 172,272,976 |
| 28 Sep 23 |
5.79000 -0.07 |
5.88 | 5.77 | 5.87 | 137,911,072 |
| 27 Sep 23 |
5.86000 +0.03 |
5.88 | 5.81 | 5.82 | 98,905,248 |
| 26 Sep 23 |
5.83000 -0.15 |
5.98 | 5.80 | 5.97 | 154,578,224 |
| 25 Sep 23 |
5.98000 -0.06 |
6.03 | 5.94 | 6.02 | 72,974,808 |
| 22 Sep 23 |
6.04000 +0.04 |
6.05 | 5.95 | 5.98 | 111,822,008 |
| 21 Sep 23 |
6.00000 +0.05 |
6.02 | 5.91 | 5.93 | 96,005,112 |
| 20 Sep 23 |
5.95000 -0.08 |
6.06 | 5.95 | 6.01 | 98,196,504 |
| 19 Sep 23 |
6.03000 +0.02 |
6.07 | 5.98 | 5.99 | 88,942,664 |
| 18 Sep 23 |
6.01000 -0.13 |
6.12 | 5.98 | 6.11 | 154,786,656 |
| 15 Sep 23 |
6.14000 -0.06 |
6.26 | 6.12 | 6.19 | 177,805,776 |
| 14 Sep 23 |
6.20000 +0.18 |
6.24 | 5.98 | 6.00 | 256,553,104 |
| 13 Sep 23 |
6.02000 +0.02 |
6.06 | 5.94 | 5.99 | 192,598,272 |
| 12 Sep 23 |
6.00000 +0.09 |
6.02 | 5.86 | 5.88 | 171,064,112 |
| 11 Sep 23 |
5.91000 +0.00 |
5.95 | 5.85 | 5.92 | 120,537,840 |
| 08 Sep 23 |
5.91000 +0.06 |
5.94 | 5.77 | 5.84 | 139,246,736 |
| 07 Sep 23 |
5.85000 +0.02 |
5.92 | 5.79 | 5.82 | 121,610,944 |
| 06 Sep 23 |
5.83000 +0.04 |
5.84 | 5.72 | 5.78 | 90,606,112 |
| 05 Sep 23 |
5.79000 -0.12 |
5.93 | 5.78 | 5.88 | 121,557,200 |
| 04 Sep 23 |
5.91000 +0.19 |
5.93 | 5.71 | 5.75 | 223,057,344 |
| 01 Sep 23 |
5.72000 -0.04 |
5.79 | 5.66 | 5.77 | 113,400,024 |
| 31 Aug 23 |
5.76000 -0.17 |
5.85 | 5.68 | 5.82 | 154,141,152 |
| 30 Aug 23 |
5.93000 -0.08 |
6.07 | 5.90 | 6.01 | 174,097,120 |
| 29 Aug 23 |
6.01000 +0.06 |
6.06 | 5.89 | 5.90 | 199,888,240 |
| 28 Aug 23 |
5.95000 +0.16 |
6.12 | 5.87 | 6.08 | 215,158,912 |
| 25 Aug 23 |
5.79000 -0.01 |
5.88 | 5.69 | 5.75 | 167,528,192 |
| 24 Aug 23 |
5.80000 -0.13 |
6.00 | 5.77 | 5.96 | 196,549,520 |
| 23 Aug 23 |
5.93000 -0.06 |
6.07 | 5.92 | 5.93 | 200,906,368 |
| 22 Aug 23 |
5.99000 +0.31 |
6.00 | 5.71 | 5.71 | 399,836,672 |
| 21 Aug 23 |
5.68000 +0.06 |
5.79 | 5.60 | 5.62 | 136,078,464 |
| 18 Aug 23 |
5.62000 -0.14 |
5.75 | 5.62 | 5.75 | 133,442,384 |
| 17 Aug 23 |
5.76000 -0.01 |
5.77 | 5.64 | 5.72 | 120,479,304 |
| 16 Aug 23 |
5.77000 -0.17 |
5.96 | 5.70 | 5.93 | 167,545,952 |
| 15 Aug 23 |
5.94000 -0.06 |
6.00 | 5.87 | 5.99 | 171,881,216 |
| 14 Aug 23 |
6.00000 +0.15 |
6.09 | 5.77 | 5.81 | 282,795,840 |
| 11 Aug 23 |
5.85000 +0.00 |
6.10 | 5.83 | 5.84 | 366,102,016 |
| 10 Aug 23 |
5.85000 +0.11 |
5.90 | 5.74 | 5.75 | 163,840,528 |
| 09 Aug 23 |
5.74000 -0.06 |
5.84 | 5.73 | 5.83 | 125,455,552 |
| 08 Aug 23 |
5.80000 +0.02 |
5.83 | 5.75 | 5.77 | 99,536,112 |
| 07 Aug 23 |
5.78000 -0.10 |
5.90 | 5.76 | 5.81 | 163,265,552 |
| 04 Aug 23 |
5.88000 +0.24 |
5.99 | 5.65 | 5.66 | 425,008,896 |
| 03 Aug 23 |
5.64000 -0.03 |
5.69 | 5.60 | 5.64 | 135,909,248 |
| 02 Aug 23 |
5.67000 -0.06 |
5.72 | 5.65 | 5.72 | 106,361,200 |
| 01 Aug 23 |
5.73000 +0.05 |
5.77 | 5.66 | 5.70 | 124,170,824 |
| 31 Jul 23 |
5.68000 -0.14 |
5.91 | 5.64 | 5.84 | 296,827,264 |
| 28 Jul 23 |
5.82000 +0.20 |
5.88 | 5.58 | 5.60 | 226,103,616 |
| 27 Jul 23 |
5.62000 -0.09 |
5.72 | 5.59 | 5.71 | 128,327,256 |
| 26 Jul 23 |
5.71000 -0.11 |
5.82 | 5.69 | 5.82 | 125,430,464 |
| 25 Jul 23 |
5.82000 +0.03 |
5.92 | 5.77 | 5.86 | 134,024,064 |
| 24 Jul 23 |
5.79000 +0.04 |
5.87 | 5.69 | 5.73 | 115,680,192 |
| 21 Jul 23 |
5.75000 +0.00 |
5.78 | 5.70 | 5.75 | 112,311,208 |
| 20 Jul 23 |
5.75000 -0.09 |
5.87 | 5.73 | 5.83 | 114,751,424 |
| 19 Jul 23 |
5.84000 +0.06 |
5.85 | 5.74 | 5.76 | 117,496,704 |
| 18 Jul 23 |
5.78000 -0.08 |
5.88 | 5.77 | 5.82 | 124,221,872 |
| 17 Jul 23 |
5.86000 -0.05 |
5.99 | 5.80 | 5.85 | 227,060,944 |
| 14 Jul 23 |
5.91000 +0.34 |
6.02 | 5.52 | 5.55 | 481,754,496 |
| 13 Jul 23 |
5.57000 +0.10 |
5.59 | 5.48 | 5.52 | 226,500,128 |
| 12 Jul 23 |
5.47000 -0.23 |
5.71 | 5.46 | 5.70 | 288,360,832 |
| 11 Jul 23 |
5.70000 -0.03 |
5.74 | 5.65 | 5.73 | 160,520,992 |
| 10 Jul 23 |
5.73000 +0.00 |
5.79 | 5.70 | 5.75 | 74,454,776 |
| 07 Jul 23 |
5.73000 -0.06 |
5.81 | 5.68 | 5.76 | 96,799,800 |
| 06 Jul 23 |
5.79000 +0.00 |
5.83 | 5.75 | 5.78 | 94,257,328 |
| 05 Jul 23 |
5.79000 -0.01 |
5.88 | 5.76 | 5.83 | 128,182,096 |
| 04 Jul 23 |
5.80000 +0.06 |
5.83 | 5.71 | 5.72 | 174,758,832 |
| 03 Jul 23 |
5.74000 +0.11 |
5.77 | 5.58 | 5.64 | 255,816,896 |
| 30 Jun 23 |
5.63000 -0.04 |
5.72 | 5.60 | 5.66 | 186,626,336 |
| 29 Jun 23 |
5.67000 +0.05 |
5.70 | 5.60 | 5.60 | 150,914,832 |
| 28 Jun 23 |
5.62000 -0.12 |
5.73 | 5.57 | 5.71 | 192,347,552 |
| 27 Jun 23 |
5.74000 +0.09 |
5.84 | 5.61 | 5.66 | 245,901,856 |
| 26 Jun 23 |
5.65000 -0.02 |
5.78 | 5.53 | 5.58 | 210,265,392 |
| 21 Jun 23 |
5.67000 -0.39 |
6.01 | 5.65 | 6.01 | 395,148,192 |
| 20 Jun 23 |
6.06000 -0.03 |
6.18 | 6.00 | 6.06 | 228,044,000 |
| 19 Jun 23 |
6.09000 +0.13 |
6.12 | 5.84 | 5.97 | 354,821,088 |
| 16 Jun 23 |
5.96000 -0.03 |
6.00 | 5.92 | 5.98 | 236,194,480 |
| 15 Jun 23 |
5.99000 -0.06 |
6.11 | 5.92 | 6.05 | 222,948,096 |
| 14 Jun 23 |
6.05000 -0.13 |
6.18 | 6.02 | 6.17 | 209,787,360 |
| 13 Jun 23 |
6.18000 -0.10 |
6.28 | 6.08 | 6.25 | 223,830,256 |
| 12 Jun 23 |
6.28000 -0.21 |
6.38 | 6.25 | 6.33 | 287,651,232 |
| 09 Jun 23 |
6.49000 +0.32 |
6.49 | 6.04 | 6.09 | 254,049,024 |
| 08 Jun 23 |
6.17000 +0.05 |
6.18 | 5.93 | 6.10 | 163,050,016 |
| 07 Jun 23 |
6.12000 +0.02 |
6.16 | 6.04 | 6.09 | 101,900,376 |
| 06 Jun 23 |
6.10000 -0.05 |
6.24 | 6.08 | 6.18 | 151,197,616 |
| 05 Jun 23 |
6.15000 -0.03 |
6.25 | 6.13 | 6.15 | 174,897,024 |
| 02 Jun 23 |
6.18000 +0.00 |
6.26 | 6.11 | 6.19 | 171,776,304 |
| 01 Jun 23 |
6.18000 +0.09 |
6.23 | 6.01 | 6.05 | 240,015,936 |
| 31 May 23 |
6.09000 +0.09 |
6.14 | 5.93 | 5.97 | 223,487,824 |
| 30 May 23 |
6.00000 +0.19 |
6.01 | 5.75 | 5.79 | 296,249,440 |
| 29 May 23 |
5.81000 +0.06 |
5.86 | 5.74 | 5.78 | 201,445,248 |
| 26 May 23 |
5.75000 +0.08 |
5.79 | 5.58 | 5.66 | 258,146,736 |
| 25 May 23 |
5.67000 +0.03 |
5.71 | 5.51 | 5.67 | 214,290,960 |
| 24 May 23 |
5.64000 -0.06 |
5.74 | 5.63 | 5.67 | 174,700,464 |
| 23 May 23 |
5.70000 -0.19 |
5.92 | 5.69 | 5.88 | 242,081,632 |
| 22 May 23 |
5.89000 +0.05 |
5.96 | 5.79 | 5.82 | 174,516,016 |
| 19 May 23 |
5.84000 -0.06 |
5.95 | 5.75 | 5.84 | 219,873,584 |
| 18 May 23 |
5.90000 +0.05 |
5.98 | 5.83 | 5.87 | 282,876,992 |
| 17 May 23 |
5.85000 -0.26 |
6.05 | 5.74 | 6.05 | 534,357,600 |
| 16 May 23 |
6.11000 -0.13 |
6.30 | 6.06 | 6.20 | 221,318,160 |
| 15 May 23 |
6.24000 -0.15 |
6.38 | 6.02 | 6.36 | 410,561,664 |
| 12 May 23 |
6.39000 -0.16 |
6.69 | 6.38 | 6.55 | 234,111,664 |
| 11 May 23 |
6.55000 -0.20 |
6.72 | 6.50 | 6.72 | 260,332,112 |
| 10 May 23 |
6.75000 +0.10 |
6.92 | 6.55 | 6.65 | 287,876,416 |
| 09 May 23 |
6.65000 -0.24 |
6.96 | 6.62 | 6.85 | 332,830,464 |
| 08 May 23 |
6.89000 +0.28 |
7.01 | 6.53 | 6.58 | 467,061,632 |
| 05 May 23 |
6.61000 -0.04 |
6.82 | 6.49 | 6.65 | 289,866,816 |
| 04 May 23 |
6.65000 -0.04 |
6.72 | 6.49 | 6.61 | 260,819,024 |
| 28 Apr 23 |
6.69000 +0.16 |
6.71 | 6.51 | 6.54 | 253,556,960 |
| 27 Apr 23 |
6.53000 +0.04 |
6.59 | 6.31 | 6.38 | 290,689,536 |
| 26 Apr 23 |
6.49000 -0.02 |
6.55 | 6.28 | 6.44 | 318,333,376 |
| 25 Apr 23 |
6.51000 -0.15 |
6.70 | 6.39 | 6.67 | 357,896,160 |
| 24 Apr 23 |
6.66000 +0.02 |
6.83 | 6.55 | 6.62 | 315,763,104 |
| 21 Apr 23 |
6.64000 -0.18 |
6.90 | 6.64 | 6.84 | 406,064,672 |
| 20 Apr 23 |
6.82000 +0.05 |
6.88 | 6.65 | 6.80 | 383,500,608 |
| 19 Apr 23 |
6.77000 -0.31 |
7.04 | 6.74 | 7.03 | 502,542,816 |
| 18 Apr 23 |
7.08000 +0.05 |
7.15 | 6.83 | 6.91 | 520,010,912 |
| 17 Apr 23 |
7.03000 +0.14 |
7.07 | 6.72 | 6.82 | 496,424,928 |
| 14 Apr 23 |
6.89000 +0.09 |
7.03 | 6.74 | 6.82 | 404,839,168 |
| 13 Apr 23 |
6.80000 -0.22 |
7.00 | 6.67 | 6.90 | 433,860,352 |
| 12 Apr 23 |
7.02000 +0.40 |
7.12 | 6.56 | 6.58 | 647,243,968 |
| 11 Apr 23 |
6.62000 -0.27 |
6.84 | 6.50 | 6.81 | 547,027,328 |
| 10 Apr 23 |
6.89000 -0.09 |
7.24 | 6.87 | 6.92 | 572,445,568 |
| 07 Apr 23 |
6.98000 +0.06 |
7.12 | 6.76 | 6.87 | 401,731,360 |
| 06 Apr 23 |
6.92000 -0.05 |
7.02 | 6.63 | 6.81 | 555,849,088 |
| 04 Apr 23 |
6.97000 +0.45 |
7.08 | 6.44 | 6.47 | 931,677,504 |
| 03 Apr 23 |
6.52000 +0.19 |
6.62 | 6.23 | 6.27 | 708,958,208 |
| 31 Mar 23 |
6.33000 +0.25 |
6.43 | 6.05 | 6.10 | 602,553,152 |
| 30 Mar 23 |
6.08000 -0.24 |
6.40 | 6.03 | 6.29 | 639,192,768 |
| 29 Mar 23 |
6.32000 -0.10 |
6.42 | 6.12 | 6.36 | 612,984,512 |
| 28 Mar 23 |
6.42000 +0.07 |
6.56 | 6.24 | 6.30 | 659,140,416 |
| 27 Mar 23 |
6.35000 -0.28 |
6.64 | 6.12 | 6.55 | 895,751,744 |
| 24 Mar 23 |
6.63000 -0.26 |
6.80 | 6.51 | 6.78 | 700,052,224 |
| 23 Mar 23 |
6.89000 +0.19 |
6.93 | 6.52 | 6.85 | 891,549,184 |
| 22 Mar 23 |
6.70000 +0.08 |
6.85 | 6.48 | 6.55 | 588,000,320 |
| 21 Mar 23 |
6.62000 +0.09 |
6.70 | 6.42 | 6.42 | 582,581,888 |
| 20 Mar 23 |
6.53000 -0.72 |
7.28 | 6.53 | 7.21 | 965,962,048 |
| 17 Mar 23 |
7.25000 +0.21 |
7.25 | 6.94 | 7.05 | 620,005,760 |
| 16 Mar 23 |
7.04000 -0.11 |
7.30 | 6.95 | 7.08 | 506,412,544 |
| 15 Mar 23 |
7.15000 -0.13 |
7.33 | 7.01 | 7.27 | 459,893,696 |
| 14 Mar 23 |
7.28000 +0.02 |
7.51 | 7.04 | 7.12 | 692,732,096 |
| 13 Mar 23 |
7.26000 +0.63 |
7.27 | 6.63 | 6.65 | 790,967,744 |
| 10 Mar 23 |
6.63000 -0.17 |
7.03 | 6.57 | 6.68 | 658,496,384 |
| 09 Mar 23 |
6.80000 +0.35 |
6.95 | 6.25 | 6.39 | 693,359,680 |
| 08 Mar 23 |
6.45000 +0.29 |
6.45 | 6.11 | 6.16 | 484,247,648 |
| 07 Mar 23 |
6.16000 -0.26 |
6.61 | 6.10 | 6.33 | 653,625,728 |
| 06 Mar 23 |
6.42000 +0.04 |
6.66 | 6.28 | 6.45 | 587,532,992 |
| 03 Mar 23 |
6.38000 +0.10 |
6.66 | 6.07 | 6.13 | 667,168,512 |
| 02 Mar 23 |
6.28000 -0.07 |
6.38 | 6.14 | 6.25 | 542,295,424 |
| 01 Mar 23 |
6.35000 +0.50 |
6.42 | 5.75 | 5.78 | 981,057,216 |
| 28 Feb 23 |
5.85000 +0.35 |
5.95 | 5.63 | 5.72 | 902,445,696 |
| 27 Feb 23 |
5.50000 -0.03 |
5.62 | 5.44 | 5.45 | 467,459,424 |
| 24 Feb 23 |
5.53000 +0.08 |
5.61 | 5.35 | 5.43 | 569,600,704 |
| 23 Feb 23 |
5.45000 -0.23 |
5.64 | 5.38 | 5.58 | 726,371,840 |
| 22 Feb 23 |
5.68000 -0.47 |
6.01 | 5.66 | 6.01 | 809,373,632 |
| 21 Feb 23 |
6.15000 +0.15 |
6.18 | 5.83 | 6.04 | 662,831,744 |
| 20 Feb 23 |
6.00000 +0.55 |
6.00 | 5.45 | 5.60 | 727,250,560 |
| 17 Feb 23 |
5.45000 -0.25 |
5.75 | 5.38 | 5.71 | 405,778,720 |
| 16 Feb 23 |
5.70000 +0.43 |
5.80 | 5.23 | 5.27 | 554,264,064 |
| 15 Feb 23 |
5.27000 +0.20 |
5.53 | 5.07 | 5.09 | 312,170,560 |
| 14 Feb 23 |
5.07000 -0.01 |
5.15 | 5.01 | 5.08 | 111,446,152 |
| 13 Feb 23 |
5.08000 +0.07 |
5.10 | 4.95 | 4.97 | 194,738,624 |
| 10 Feb 23 |
5.01000 -0.02 |
5.17 | 4.97 | 5.01 | 150,071,024 |
| 09 Feb 23 |
5.03000 +0.15 |
5.13 | 4.81 | 4.83 | 201,796,704 |
| 08 Feb 23 |
4.88000 -0.15 |
5.03 | 4.87 | 4.98 | 261,841,840 |
| 07 Feb 23 |
5.03000 -0.02 |
5.08 | 5.00 | 5.04 | 150,392,688 |
| 06 Feb 23 |
5.05000 -0.08 |
5.17 | 4.96 | 5.03 | 260,821,792 |
| 03 Feb 23 |
5.13000 -0.01 |
5.16 | 5.00 | 5.09 | 236,712,800 |
| 02 Feb 23 |
5.14000 +0.11 |
5.25 | 5.00 | 5.02 | 366,037,856 |
| 01 Feb 23 |
5.03000 +0.03 |
5.17 | 4.93 | 4.96 | 327,291,904 |
| 31 Jan 23 |
5.00000 +0.00 |
5.04 | 4.87 | 4.95 | 368,999,360 |
| 30 Jan 23 |
5.00000 +0.15 |
5.11 | 4.84 | 4.98 | 740,630,208 |
| 20 Jan 23 |
4.85000 +0.44 |
4.85 | 4.44 | 4.44 | 797,846,016 |
| 19 Jan 23 |
4.41000 +0.02 |
4.45 | 4.35 | 4.38 | 122,441,456 |
| 18 Jan 23 |
4.39000 +0.09 |
4.43 | 4.26 | 4.29 | 155,285,728 |
| 17 Jan 23 |
4.30000 -0.05 |
4.37 | 4.29 | 4.34 | 84,896,232 |
| 16 Jan 23 |
4.35000 -0.09 |
4.45 | 4.33 | 4.43 | 172,883,392 |
| 13 Jan 23 |
4.44000 +0.04 |
4.45 | 4.37 | 4.39 | 130,861,464 |
| 12 Jan 23 |
4.40000 +0.05 |
4.43 | 4.31 | 4.33 | 127,922,896 |
| 11 Jan 23 |
4.35000 +0.04 |
4.38 | 4.30 | 4.31 | 120,521,248 |
| 10 Jan 23 |
4.31000 -0.04 |
4.36 | 4.30 | 4.34 | 70,322,200 |
| 09 Jan 23 |
4.35000 +0.05 |
4.36 | 4.27 | 4.30 | 104,959,184 |
| 06 Jan 23 |
4.30000 -0.06 |
4.36 | 4.27 | 4.35 | 112,133,504 |
| 05 Jan 23 |
4.36000 -0.02 |
4.48 | 4.35 | 4.38 | 116,206,000 |
| 04 Jan 23 |
4.38000 +0.03 |
4.41 | 4.32 | 4.33 | 121,721,568 |
| 03 Jan 23 |
4.35000 +0.16 |
4.42 | 4.15 | 4.18 | 188,696,192 |
| 30 Dec 22 |
4.19000 -0.01 |
4.23 | 4.16 | 4.21 | 59,333,376 |
| 29 Dec 22 |
4.20000 -0.03 |
4.24 | 4.16 | 4.22 | 73,526,448 |
| 28 Dec 22 |
4.23000 -0.01 |
4.30 | 4.19 | 4.24 | 81,099,344 |
| 27 Dec 22 |
4.24000 +0.03 |
4.26 | 4.20 | 4.22 | 72,790,800 |
| 26 Dec 22 |
4.21000 -0.02 |
4.30 | 4.19 | 4.22 | 71,139,480 |
| 23 Dec 22 |
4.23000 +0.10 |
4.25 | 4.11 | 4.11 | 108,021,032 |
| 22 Dec 22 |
4.13000 -0.01 |
4.23 | 4.10 | 4.15 | 109,004,528 |
| 21 Dec 22 |
4.14000 -0.03 |
4.20 | 4.11 | 4.17 | 80,343,248 |
| 20 Dec 22 |
4.17000 +0.00 |
4.23 | 4.14 | 4.18 | 75,513,600 |
| 19 Dec 22 |
4.17000 -0.15 |
4.34 | 4.13 | 4.32 | 141,287,376 |
| 16 Dec 22 |
4.32000 -0.02 |
4.36 | 4.31 | 4.31 | 90,549,472 |
| 15 Dec 22 |
4.34000 -0.01 |
4.39 | 4.33 | 4.37 | 104,352,744 |
| 14 Dec 22 |
4.35000 -0.08 |
4.48 | 4.34 | 4.43 | 120,893,568 |
| 13 Dec 22 |
4.43000 -0.04 |
4.49 | 4.38 | 4.47 | 94,870,128 |
| 12 Dec 22 |
4.47000 +0.07 |
4.60 | 4.37 | 4.38 | 253,952,192 |
| 09 Dec 22 |
4.40000 +0.04 |
4.48 | 4.33 | 4.35 | 277,695,328 |
| 08 Dec 22 |
4.36000 -0.03 |
4.39 | 4.32 | 4.38 | 172,720,688 |
| 07 Dec 22 |
4.39000 -0.11 |
4.50 | 4.33 | 4.49 | 267,630,496 |
| 06 Dec 22 |
4.50000 -0.09 |
4.57 | 4.45 | 4.51 | 261,048,240 |
| 05 Dec 22 |
4.59000 +0.25 |
4.66 | 4.38 | 4.41 | 544,696,128 |
| 02 Dec 22 |
4.34000 -0.04 |
4.42 | 4.30 | 4.35 | 177,526,512 |
| 01 Dec 22 |
4.38000 +0.04 |
4.66 | 4.28 | 4.31 | 412,805,472 |
| 30 Nov 22 |
4.34000 +0.16 |
4.39 | 4.17 | 4.18 | 351,669,280 |
| 29 Nov 22 |
4.18000 -0.02 |
4.24 | 4.15 | 4.20 | 131,215,608 |
| 28 Nov 22 |
4.20000 +0.01 |
4.25 | 4.10 | 4.12 | 197,635,024 |
| 25 Nov 22 |
4.19000 +0.17 |
4.26 | 4.00 | 4.01 | 425,726,912 |
| 24 Nov 22 |
4.02000 -0.01 |
4.06 | 3.99 | 4.02 | 71,428,744 |
| 23 Nov 22 |
4.03000 +0.00 |
4.08 | 3.97 | 4.00 | 146,279,840 |
| 22 Nov 22 |
4.03000 +0.14 |
4.15 | 3.89 | 3.90 | 295,193,216 |
| 21 Nov 22 |
3.89000 -0.03 |
3.91 | 3.89 | 3.90 | 36,168,480 |
| 18 Nov 22 |
3.92000 +0.01 |
3.94 | 3.90 | 3.92 | 75,951,192 |
| 17 Nov 22 |
3.91000 +0.01 |
3.91 | 3.88 | 3.90 | 34,836,656 |
| 16 Nov 22 |
3.90000 +0.00 |
3.92 | 3.88 | 3.89 | 50,851,572 |
| 15 Nov 22 |
3.90000 -0.02 |
3.94 | 3.87 | 3.92 | 104,776,336 |
| 14 Nov 22 |
3.92000 -0.06 |
3.99 | 3.92 | 3.99 | 71,670,664 |
| 11 Nov 22 |
3.98000 +0.02 |
4.00 | 3.97 | 4.00 | 53,271,724 |
| 10 Nov 22 |
3.96000 +0.02 |
3.97 | 3.93 | 3.94 | 44,448,536 |
| 09 Nov 22 |
3.94000 +0.00 |
3.96 | 3.93 | 3.94 | 31,610,572 |
| 08 Nov 22 |
3.94000 -0.01 |
3.96 | 3.93 | 3.95 | 44,801,236 |
| 07 Nov 22 |
3.95000 -0.02 |
3.96 | 3.94 | 3.95 | 55,629,916 |
| 04 Nov 22 |
3.97000 +0.02 |
3.97 | 3.92 | 3.93 | 78,045,712 |
| 03 Nov 22 |
3.95000 -0.08 |
4.00 | 3.93 | 3.99 | 92,225,504 |
| 02 Nov 22 |
4.03000 +0.07 |
4.15 | 3.92 | 3.96 | 170,252,320 |
| 01 Nov 22 |
3.96000 +0.03 |
3.98 | 3.92 | 3.93 | 65,111,356 |
| 31 Oct 22 |
3.93000 +0.02 |
3.95 | 3.89 | 3.90 | 65,049,544 |
| 28 Oct 22 |
3.91000 -0.04 |
3.96 | 3.90 | 3.94 | 53,047,600 |
| 27 Oct 22 |
3.95000 +0.08 |
3.97 | 3.86 | 3.87 | 118,800,496 |
| 26 Oct 22 |
3.87000 +0.00 |
3.88 | 3.86 | 3.88 | 47,951,844 |
| 25 Oct 22 |
3.87000 +0.02 |
3.89 | 3.84 | 3.85 | 56,091,744 |
| 24 Oct 22 |
3.85000 -0.04 |
3.91 | 3.85 | 3.89 | 73,183,976 |
| 21 Oct 22 |
3.89000 -0.03 |
3.92 | 3.87 | 3.89 | 59,493,752 |
| 20 Oct 22 |
3.92000 +0.00 |
3.94 | 3.89 | 3.91 | 56,245,720 |
| 19 Oct 22 |
3.92000 +0.01 |
3.93 | 3.88 | 3.92 | 53,906,760 |
| 18 Oct 22 |
3.91000 -0.03 |
3.94 | 3.89 | 3.93 | 60,000,728 |
| 17 Oct 22 |
3.94000 +0.02 |
3.95 | 3.90 | 3.92 | 70,246,320 |
| 14 Oct 22 |
3.92000 -0.04 |
3.97 | 3.90 | 3.96 | 107,957,504 |
| 13 Oct 22 |
3.96000 +0.02 |
3.98 | 3.89 | 3.93 | 111,224,344 |
| 12 Oct 22 |
3.94000 +0.06 |
3.95 | 3.87 | 3.88 | 132,874,064 |
| 11 Oct 22 |
3.88000 +0.00 |
3.89 | 3.86 | 3.89 | 53,042,116 |
| 10 Oct 22 |
3.88000 +0.05 |
3.91 | 3.82 | 3.83 | 142,168,640 |
| 30 Sep 22 |
3.83000 +0.02 |
3.85 | 3.79 | 3.81 | 40,446,272 |
| 29 Sep 22 |
3.81000 -0.02 |
3.86 | 3.79 | 3.83 | 65,402,700 |
| 28 Sep 22 |
3.83000 -0.02 |
3.88 | 3.82 | 3.85 | 77,532,928 |
| 27 Sep 22 |
3.85000 +0.03 |
3.86 | 3.80 | 3.80 | 63,155,028 |
| 26 Sep 22 |
3.82000 -0.04 |
3.87 | 3.79 | 3.86 | 100,546,720 |
| 23 Sep 22 |
3.86000 +0.10 |
3.89 | 3.75 | 3.75 | 237,709,248 |
| 22 Sep 22 |
3.76000 +0.02 |
3.76 | 3.72 | 3.73 | 32,720,464 |
| 21 Sep 22 |
3.74000 +0.01 |
3.76 | 3.71 | 3.74 | 43,731,908 |
| 20 Sep 22 |
3.73000 -0.01 |
3.76 | 3.72 | 3.75 | 22,244,100 |
| 19 Sep 22 |
3.74000 -0.01 |
3.78 | 3.72 | 3.73 | 43,324,660 |
| 16 Sep 22 |
3.75000 -0.03 |
3.79 | 3.74 | 3.79 | 66,443,112 |
| 15 Sep 22 |
3.78000 -0.03 |
3.82 | 3.77 | 3.79 | 54,591,232 |
| 14 Sep 22 |
3.81000 +0.00 |
3.81 | 3.75 | 3.79 | 81,507,440 |
| 13 Sep 22 |
3.81000 +0.01 |
3.84 | 3.77 | 3.80 | 93,113,416 |
| 09 Sep 22 |
3.80000 +0.05 |
3.80 | 3.73 | 3.75 | 108,202,912 |
| 08 Sep 22 |
3.75000 -0.07 |
3.76 | 3.70 | 3.72 | 114,160,304 |
| 07 Sep 22 |
3.82000 +0.01 |
3.83 | 3.79 | 3.81 | 55,939,292 |
| 06 Sep 22 |
3.81000 -0.01 |
3.83 | 3.80 | 3.81 | 57,495,208 |
| 05 Sep 22 |
3.82000 +0.03 |
3.82 | 3.77 | 3.79 | 64,701,356 |
| 02 Sep 22 |
3.79000 +0.03 |
3.79 | 3.75 | 3.77 | 43,850,336 |
| 01 Sep 22 |
3.76000 +0.01 |
3.78 | 3.74 | 3.76 | 54,744,216 |
| 31 Aug 22 |
3.75000 +0.01 |
3.77 | 3.73 | 3.74 | 50,319,816 |
| 30 Aug 22 |
3.74000 +0.00 |
3.75 | 3.73 | 3.73 | 23,356,890 |
| 29 Aug 22 |
3.74000 +0.00 |
3.74 | 3.72 | 3.73 | 28,414,746 |
| 26 Aug 22 |
3.74000 -0.02 |
3.76 | 3.73 | 3.76 | 31,700,884 |
| 25 Aug 22 |
3.76000 +0.02 |
3.77 | 3.72 | 3.76 | 54,473,644 |
| 24 Aug 22 |
3.74000 -0.06 |
3.80 | 3.74 | 3.80 | 67,696,016 |
| 23 Aug 22 |
3.80000 -0.03 |
3.82 | 3.79 | 3.82 | 45,691,404 |
| 22 Aug 22 |
3.83000 +0.03 |
3.83 | 3.77 | 3.78 | 106,698,096 |
| 19 Aug 22 |
3.80000 +0.03 |
3.80 | 3.75 | 3.76 | 94,871,184 |
| 18 Aug 22 |
3.77000 +0.00 |
3.78 | 3.74 | 3.76 | 71,219,680 |
| 17 Aug 22 |
3.77000 +0.02 |
3.77 | 3.73 | 3.74 | 126,263,960 |
| 16 Aug 22 |
3.75000 -0.01 |
3.76 | 3.74 | 3.76 | 38,381,768 |
| 15 Aug 22 |
3.76000 +0.01 |
3.76 | 3.74 | 3.75 | 50,338,460 |
| 12 Aug 22 |
3.75000 +0.01 |
3.76 | 3.74 | 3.76 | 63,108,244 |
| 11 Aug 22 |
3.74000 +0.02 |
3.75 | 3.72 | 3.73 | 55,279,824 |
| 10 Aug 22 |
3.72000 -0.01 |
3.75 | 3.71 | 3.72 | 39,695,456 |
| 09 Aug 22 |
3.73000 +0.03 |
3.74 | 3.69 | 3.69 | 58,108,272 |
| 08 Aug 22 |
3.70000 +0.00 |
3.70 | 3.68 | 3.69 | 23,352,042 |
| 05 Aug 22 |
3.70000 +0.02 |
3.70 | 3.67 | 3.69 | 31,819,336 |
| 04 Aug 22 |
3.68000 +0.00 |
3.69 | 3.67 | 3.68 | 25,838,120 |
| 03 Aug 22 |
3.68000 -0.02 |
3.70 | 3.67 | 3.68 | 30,077,672 |
| 02 Aug 22 |
3.70000 -0.01 |
3.71 | 3.65 | 3.70 | 96,184,360 |
| 01 Aug 22 |
3.71000 +0.00 |
3.73 | 3.70 | 3.71 | 31,986,488 |
| 29 Jul 22 |
3.71000 -0.02 |
3.74 | 3.71 | 3.73 | 36,635,972 |
| 28 Jul 22 |
3.73000 +0.00 |
3.74 | 3.72 | 3.73 | 33,513,976 |
| 27 Jul 22 |
3.73000 -0.01 |
3.75 | 3.73 | 3.74 | 23,580,872 |
| 26 Jul 22 |
3.74000 +0.02 |
3.75 | 3.71 | 3.73 | 49,967,308 |
| 25 Jul 22 |
3.72000 -0.02 |
3.74 | 3.71 | 3.74 | 30,638,200 |
| 22 Jul 22 |
3.74000 +0.00 |
3.74 | 3.72 | 3.73 | 27,979,112 |
| 21 Jul 22 |
3.74000 +0.01 |
3.75 | 3.72 | 3.74 | 43,347,072 |
| 20 Jul 22 |
3.73000 -0.01 |
3.75 | 3.73 | 3.74 | 31,718,660 |
| 19 Jul 22 |
3.74000 +0.00 |
3.74 | 3.72 | 3.73 | 28,176,312 |
| 18 Jul 22 |
3.74000 +0.03 |
3.74 | 3.71 | 3.71 | 34,053,948 |
| 15 Jul 22 |
3.71000 -0.01 |
3.74 | 3.71 | 3.73 | 53,736,108 |
| 14 Jul 22 |
3.72000 -0.03 |
3.75 | 3.72 | 3.75 | 35,822,628 |
| 13 Jul 22 |
3.75000 +0.01 |
3.75 | 3.72 | 3.74 | 40,762,732 |
| 12 Jul 22 |
3.74000 +0.02 |
3.76 | 3.72 | 3.72 | 79,052,416 |
| 11 Jul 22 |
3.72000 +0.01 |
3.74 | 3.69 | 3.71 | 69,466,528 |
| 08 Jul 22 |
3.71000 +0.01 |
3.72 | 3.70 | 3.71 | 34,391,472 |
| 07 Jul 22 |
3.70000 +0.00 |
3.72 | 3.69 | 3.70 | 43,095,860 |
| 06 Jul 22 |
3.70000 -0.01 |
3.72 | 3.69 | 3.71 | 51,906,516 |
| 05 Jul 22 |
3.71000 -0.02 |
3.73 | 3.71 | 3.73 | 47,360,300 |
| 04 Jul 22 |
3.73000 +0.01 |
3.73 | 3.71 | 3.72 | 35,253,068 |
| 01 Jul 22 |
3.72000 -0.01 |
3.73 | 3.72 | 3.72 | 36,005,840 |
| 30 Jun 22 |
3.73000 -0.01 |
3.74 | 3.72 | 3.73 | 63,467,024 |
| 29 Jun 22 |
3.74000 -0.01 |
3.75 | 3.72 | 3.75 | 54,544,444 |
| 28 Jun 22 |
3.75000 +0.01 |
3.75 | 3.73 | 3.74 | 34,819,324 |
| 27 Jun 22 |
3.74000 +0.00 |
3.75 | 3.73 | 3.75 | 40,732,620 |
| 24 Jun 22 |
3.74000 +0.00 |
3.75 | 3.73 | 3.74 | 36,871,940 |
| 23 Jun 22 |
3.74000 +0.01 |
3.75 | 3.72 | 3.73 | 40,486,808 |
| 22 Jun 22 |
3.73000 -0.02 |
3.76 | 3.73 | 3.76 | 41,881,976 |
| 21 Jun 22 |
3.75000 +0.00 |
3.76 | 3.74 | 3.75 | 44,870,492 |
| 20 Jun 22 |
3.75000 +0.00 |
3.77 | 3.74 | 3.75 | 55,439,740 |
| 17 Jun 22 |
3.75000 -0.02 |
3.77 | 3.74 | 3.76 | 51,714,168 |
| 16 Jun 22 |
3.77000 -0.05 |
3.81 | 3.77 | 3.80 | 75,076,392 |
| 15 Jun 22 |
3.82000 +0.07 |
3.83 | 3.74 | 3.75 | 152,895,104 |
| 14 Jun 22 |
3.75000 +0.00 |
3.75 | 3.72 | 3.74 | 54,143,100 |
| 13 Jun 22 |
3.75000 -0.03 |
3.77 | 3.74 | 3.76 | 49,254,740 |
| 10 Jun 22 |
3.78000 +0.03 |
3.78 | 3.73 | 3.74 | 79,535,008 |
| 09 Jun 22 |
3.75000 +0.01 |
3.76 | 3.73 | 3.74 | 58,599,544 |
| 08 Jun 22 |
3.74000 -0.17 |
3.78 | 3.73 | 3.76 | 122,770,384 |
| 07 Jun 22 |
3.91000 +0.00 |
3.92 | 3.89 | 3.91 | 63,830,520 |
| 06 Jun 22 |
3.91000 +0.00 |
3.91 | 3.89 | 3.91 | 81,071,840 |
| 02 Jun 22 |
3.91000 +0.02 |
3.92 | 3.87 | 3.89 | 54,715,676 |
| 01 Jun 22 |
3.89000 +0.02 |
3.90 | 3.87 | 3.88 | 68,125,456 |
| 31 May 22 |
3.87000 +0.01 |
3.88 | 3.85 | 3.85 | 51,171,676 |
| 30 May 22 |
3.86000 +0.00 |
3.87 | 3.85 | 3.87 | 33,516,808 |
| 27 May 22 |
3.86000 -0.01 |
3.88 | 3.85 | 3.88 | 38,191,472 |
| 26 May 22 |
3.87000 +0.01 |
3.88 | 3.85 | 3.86 | 41,112,840 |
| 25 May 22 |
3.86000 +0.02 |
3.87 | 3.84 | 3.84 | 41,914,204 |
| 24 May 22 |
3.84000 -0.04 |
3.88 | 3.84 | 3.88 | 78,012,000 |
| 23 May 22 |
3.88000 +0.02 |
3.89 | 3.85 | 3.86 | 76,016,040 |
| 20 May 22 |
3.86000 +0.01 |
3.87 | 3.84 | 3.85 | 77,014,672 |
| 19 May 22 |
3.85000 -0.01 |
3.85 | 3.83 | 3.84 | 42,849,496 |
| 18 May 22 |
3.86000 +0.01 |
3.86 | 3.84 | 3.86 | 39,822,216 |
| 17 May 22 |
3.85000 +0.00 |
3.86 | 3.84 | 3.85 | 28,038,040 |
| 16 May 22 |
3.85000 +0.00 |
3.86 | 3.84 | 3.86 | 37,419,820 |
| 13 May 22 |
3.85000 +0.01 |
3.86 | 3.84 | 3.84 | 42,695,368 |
| 12 May 22 |
3.84000 +0.00 |
3.86 | 3.83 | 3.84 | 51,102,696 |
| 11 May 22 |
3.84000 -0.02 |
3.89 | 3.84 | 3.85 | 80,526,320 |
| 10 May 22 |
3.86000 +0.01 |
3.86 | 3.82 | 3.83 | 40,208,588 |
| 09 May 22 |
3.85000 +0.01 |
3.86 | 3.83 | 3.83 | 37,077,200 |
| 06 May 22 |
3.84000 -0.03 |
3.85 | 3.82 | 3.83 | 63,573,860 |
| 05 May 22 |
3.87000 -0.02 |
3.88 | 3.86 | 3.88 | 80,892,832 |
| 29 Apr 22 |
3.89000 +0.04 |
3.90 | 3.85 | 3.86 | 74,731,976 |
| 28 Apr 22 |
3.85000 -0.02 |
3.87 | 3.83 | 3.86 | 66,206,728 |
| 27 Apr 22 |
3.87000 +0.01 |
3.88 | 3.82 | 3.84 | 77,565,568 |
| 26 Apr 22 |
3.86000 -0.04 |
3.92 | 3.85 | 3.90 | 63,334,680 |
| 25 Apr 22 |
3.90000 -0.06 |
3.99 | 3.87 | 3.93 | 101,169,240 |
| 22 Apr 22 |
3.96000 +0.04 |
3.99 | 3.90 | 3.91 | 70,783,768 |
| 21 Apr 22 |
3.92000 -0.05 |
3.98 | 3.91 | 3.98 | 72,015,760 |
| 20 Apr 22 |
3.97000 -0.02 |
4.00 | 3.97 | 3.99 | 42,888,172 |
| 19 Apr 22 |
3.99000 +0.02 |
3.99 | 3.96 | 3.98 | 35,423,204 |
| 18 Apr 22 |
3.97000 -0.04 |
4.01 | 3.96 | 4.00 | 65,036,444 |
| 15 Apr 22 |
4.01000 -0.01 |
4.03 | 3.99 | 4.01 | 53,325,000 |
| 14 Apr 22 |
4.02000 +0.00 |
4.04 | 4.01 | 4.02 | 53,414,600 |
| 13 Apr 22 |
4.02000 +0.02 |
4.05 | 3.97 | 3.99 | 78,372,464 |
| 12 Apr 22 |
4.00000 +0.03 |
4.00 | 3.95 | 3.96 | 45,321,040 |
| 11 Apr 22 |
3.97000 -0.04 |
4.01 | 3.95 | 4.01 | 70,129,824 |
| 08 Apr 22 |
4.01000 +0.01 |
4.02 | 3.98 | 4.00 | 52,396,592 |
| 07 Apr 22 |
4.00000 -0.03 |
4.05 | 4.00 | 4.02 | 45,691,252 |
| 06 Apr 22 |
4.03000 +0.02 |
4.04 | 4.00 | 4.01 | 45,996,448 |
| 01 Apr 22 |
4.01000 +0.01 |
4.02 | 3.97 | 3.99 | 41,626,148 |
| 31 Mar 22 |
4.00000 -0.02 |
4.03 | 4.00 | 4.01 | 44,137,680 |
| 30 Mar 22 |
4.02000 +0.01 |
4.03 | 4.00 | 4.00 | 47,260,124 |
| 29 Mar 22 |
4.01000 +0.00 |
4.03 | 3.99 | 4.01 | 44,759,472 |
| 28 Mar 22 |
4.01000 -0.02 |
4.03 | 3.96 | 4.00 | 62,486,824 |
| 25 Mar 22 |
4.03000 -0.05 |
4.07 | 4.02 | 4.06 | 71,826,816 |
| 24 Mar 22 |
4.08000 +0.03 |
4.12 | 4.03 | 4.04 | 122,287,864 |
| 23 Mar 22 |
4.05000 +0.00 |
4.07 | 4.04 | 4.05 | 63,796,584 |
| 22 Mar 22 |
4.05000 +0.02 |
4.06 | 4.01 | 4.02 | 66,306,964 |
| 21 Mar 22 |
4.03000 -0.02 |
4.04 | 4.01 | 4.03 | 65,305,216 |
| 18 Mar 22 |
4.05000 +0.01 |
4.07 | 4.01 | 4.06 | 116,138,112 |
| 17 Mar 22 |
4.04000 +0.10 |
4.04 | 3.94 | 3.95 | 133,782,464 |
| 16 Mar 22 |
3.94000 +0.04 |
3.95 | 3.84 | 3.91 | 92,905,264 |
| 15 Mar 22 |
3.90000 -0.07 |
3.95 | 3.87 | 3.94 | 121,067,904 |
| 14 Mar 22 |
3.97000 +0.01 |
3.98 | 3.92 | 3.93 | 88,700,304 |
| 11 Mar 22 |
3.96000 -0.03 |
3.97 | 3.90 | 3.95 | 73,156,320 |
| 10 Mar 22 |
3.99000 +0.04 |
3.99 | 3.93 | 3.97 | 98,732,880 |
| 09 Mar 22 |
3.95000 -0.06 |
4.02 | 3.82 | 4.01 | 150,975,440 |
| 08 Mar 22 |
4.01000 -0.06 |
4.09 | 4.00 | 4.07 | 120,029,744 |
| 07 Mar 22 |
4.07000 -0.05 |
4.11 | 4.06 | 4.11 | 126,244,416 |
| 04 Mar 22 |
4.12000 -0.02 |
4.13 | 4.10 | 4.13 | 105,817,336 |
| 03 Mar 22 |
4.14000 +0.01 |
4.15 | 4.12 | 4.12 | 93,391,456 |
| 02 Mar 22 |
4.13000 +0.00 |
4.13 | 4.11 | 4.12 | 72,925,120 |
| 01 Mar 22 |
4.13000 +0.01 |
4.13 | 4.11 | 4.12 | 59,536,640 |
| 28 Feb 22 |
4.12000 -0.02 |
4.14 | 4.10 | 4.14 | 101,461,400 |
| 25 Feb 22 |
4.14000 +0.01 |
4.16 | 4.13 | 4.13 | 91,649,696 |
| 24 Feb 22 |
4.13000 -0.05 |
4.17 | 4.12 | 4.17 | 188,477,792 |
| 23 Feb 22 |
4.18000 +0.02 |
4.18 | 4.15 | 4.16 | 113,603,352 |
| 22 Feb 22 |
4.16000 -0.03 |
4.18 | 4.14 | 4.16 | 197,596,112 |
| 21 Feb 22 |
4.19000 -0.07 |
4.22 | 4.14 | 4.20 | 477,608,832 |
| 18 Feb 22 |
4.26000 +0.04 |
4.26 | 4.22 | 4.22 | 50,132,720 |
| 17 Feb 22 |
4.22000 -0.03 |
4.25 | 4.22 | 4.24 | 39,390,696 |
| 16 Feb 22 |
4.25000 +0.01 |
4.26 | 4.23 | 4.25 | 53,418,896 |
| 15 Feb 22 |
4.24000 -0.02 |
4.26 | 4.23 | 4.25 | 42,035,208 |
| 14 Feb 22 |
4.26000 -0.05 |
4.31 | 4.24 | 4.30 | 96,647,560 |
| 11 Feb 22 |
4.31000 -0.01 |
4.35 | 4.30 | 4.31 | 88,643,408 |
| 10 Feb 22 |
4.32000 -0.09 |
4.38 | 4.30 | 4.37 | 178,249,184 |
| 09 Feb 22 |
4.41000 +0.12 |
4.47 | 4.27 | 4.28 | 365,676,544 |
| 08 Feb 22 |
4.29000 +0.08 |
4.33 | 4.20 | 4.21 | 155,000,352 |
| 07 Feb 22 |
4.21000 +0.05 |
4.22 | 4.17 | 4.18 | 47,537,168 |
| 28 Jan 22 |
4.16000 +0.01 |
4.18 | 4.15 | 4.16 | 43,075,096 |
| 27 Jan 22 |
4.15000 -0.06 |
4.22 | 4.15 | 4.22 | 62,497,104 |
| 26 Jan 22 |
4.21000 +0.01 |
4.23 | 4.20 | 4.20 | 40,425,668 |
| 25 Jan 22 |
4.20000 -0.08 |
4.28 | 4.19 | 4.27 | 87,692,896 |
| 24 Jan 22 |
4.28000 +0.01 |
4.29 | 4.25 | 4.27 | 57,095,608 |
| 21 Jan 22 |
4.27000 -0.01 |
4.28 | 4.26 | 4.28 | 45,785,572 |
| 20 Jan 22 |
4.28000 +0.02 |
4.30 | 4.27 | 4.28 | 60,206,504 |
| 19 Jan 22 |
4.26000 -0.03 |
4.28 | 4.26 | 4.28 | 46,798,120 |
| 18 Jan 22 |
4.29000 +0.02 |
4.31 | 4.26 | 4.27 | 66,871,848 |
| 17 Jan 22 |
4.27000 +0.01 |
4.28 | 4.25 | 4.26 | 49,411,804 |
| 14 Jan 22 |
4.26000 -0.04 |
4.31 | 4.26 | 4.30 | 91,742,672 |
| 13 Jan 22 |
4.30000 -0.01 |
4.34 | 4.30 | 4.32 | 71,834,968 |
| 12 Jan 22 |
4.31000 +0.00 |
4.32 | 4.30 | 4.31 | 38,055,896 |
| 11 Jan 22 |
4.31000 -0.01 |
4.33 | 4.30 | 4.32 | 70,170,096 |
| 10 Jan 22 |
4.32000 +0.03 |
4.34 | 4.29 | 4.29 | 97,150,112 |
| 07 Jan 22 |
4.29000 -0.01 |
4.33 | 4.29 | 4.29 | 73,837,184 |
| 06 Jan 22 |
4.30000 +0.00 |
4.32 | 4.28 | 4.30 | 76,037,024 |
| 05 Jan 22 |
4.30000 -0.08 |
4.36 | 4.30 | 4.36 | 145,210,560 |
| 04 Jan 22 |
4.38000 +0.05 |
4.40 | 4.32 | 4.32 | 123,273,192 |
| 31 Dec 21 |
4.33000 +0.02 |
4.34 | 4.31 | 4.32 | 48,703,708 |
| 30 Dec 21 |
4.31000 +0.00 |
4.34 | 4.30 | 4.31 | 45,510,844 |
| 29 Dec 21 |
4.31000 -0.01 |
4.32 | 4.30 | 4.32 | 35,787,096 |
| 28 Dec 21 |
4.32000 +0.00 |
4.33 | 4.30 | 4.32 | 45,236,904 |
| 27 Dec 21 |
4.32000 +0.01 |
4.34 | 4.30 | 4.31 | 61,368,268 |
| 24 Dec 21 |
4.31000 -0.04 |
4.36 | 4.31 | 4.35 | 87,025,648 |
| 23 Dec 21 |
4.35000 -0.01 |
4.38 | 4.35 | 4.36 | 67,862,704 |
| 22 Dec 21 |
4.36000 -0.07 |
4.44 | 4.36 | 4.43 | 101,516,600 |
| 21 Dec 21 |
4.43000 +0.01 |
4.45 | 4.39 | 4.41 | 126,315,232 |
| 20 Dec 21 |
4.42000 +0.07 |
4.47 | 4.34 | 4.35 | 222,091,248 |
| 17 Dec 21 |
4.35000 -0.01 |
4.36 | 4.34 | 4.35 | 53,101,620 |
| 16 Dec 21 |
4.36000 +0.01 |
4.37 | 4.33 | 4.35 | 65,330,608 |
| 15 Dec 21 |
4.35000 +0.01 |
4.37 | 4.32 | 4.33 | 76,716,360 |
| 14 Dec 21 |
4.34000 -0.06 |
4.40 | 4.34 | 4.39 | 99,235,504 |
| 13 Dec 21 |
4.40000 -0.04 |
4.44 | 4.40 | 4.42 | 120,544,624 |
| 10 Dec 21 |
4.44000 +0.02 |
4.47 | 4.37 | 4.38 | 220,846,272 |
| 09 Dec 21 |
4.42000 +0.08 |
4.42 | 4.33 | 4.34 | 178,988,704 |
| 08 Dec 21 |
4.34000 +0.01 |
4.35 | 4.32 | 4.33 | 87,365,912 |
| 07 Dec 21 |
4.33000 +0.00 |
4.35 | 4.31 | 4.32 | 85,493,856 |
| 06 Dec 21 |
4.33000 +0.01 |
4.37 | 4.30 | 4.31 | 131,942,432 |
| 03 Dec 21 |
4.32000 +0.04 |
4.36 | 4.27 | 4.28 | 125,563,536 |
| 02 Dec 21 |
4.28000 -0.01 |
4.29 | 4.27 | 4.28 | 52,096,088 |
| 01 Dec 21 |
4.29000 +0.01 |
4.30 | 4.26 | 4.27 | 57,230,648 |
| 30 Nov 21 |
4.28000 +0.00 |
4.30 | 4.27 | 4.28 | 61,362,300 |
| 29 Nov 21 |
4.28000 +0.00 |
4.31 | 4.24 | 4.27 | 71,173,824 |
| 26 Nov 21 |
4.28000 +0.00 |
4.29 | 4.27 | 4.28 | 50,985,664 |
| 25 Nov 21 |
4.28000 -0.01 |
4.30 | 4.28 | 4.28 | 42,905,516 |
| 24 Nov 21 |
4.29000 -0.01 |
4.32 | 4.26 | 4.29 | 74,774,504 |
| 23 Nov 21 |
4.30000 -0.10 |
4.35 | 4.29 | 4.32 | 124,425,584 |
| 22 Nov 21 |
4.40000 +0.21 |
4.40 | 4.18 | 4.19 | 232,716,096 |
| 19 Nov 21 |
4.19000 +0.01 |
4.20 | 4.17 | 4.18 | 57,566,672 |
| 18 Nov 21 |
4.18000 -0.03 |
4.22 | 4.18 | 4.21 | 62,993,300 |
| 17 Nov 21 |
4.21000 +0.00 |
4.22 | 4.20 | 4.21 | 39,879,160 |
| 16 Nov 21 |
4.21000 -0.01 |
4.23 | 4.20 | 4.22 | 55,596,260 |
| 15 Nov 21 |
4.22000 +0.01 |
4.25 | 4.21 | 4.22 | 69,201,952 |
| 12 Nov 21 |
4.21000 +0.00 |
4.22 | 4.20 | 4.21 | 56,733,808 |
| 11 Nov 21 |
4.21000 +0.00 |
4.23 | 4.20 | 4.20 | 63,302,412 |
| 10 Nov 21 |
4.21000 -0.01 |
4.23 | 4.19 | 4.22 | 53,161,540 |
| 09 Nov 21 |
4.22000 +0.01 |
4.24 | 4.19 | 4.20 | 54,105,156 |
| 08 Nov 21 |
4.21000 -0.03 |
4.24 | 4.20 | 4.22 | 57,234,348 |
| 05 Nov 21 |
4.24000 +0.05 |
4.27 | 4.17 | 4.19 | 117,217,120 |
| 04 Nov 21 |
4.19000 -0.02 |
4.22 | 4.18 | 4.21 | 60,252,320 |
| 03 Nov 21 |
4.21000 -0.01 |
4.22 | 4.19 | 4.21 | 56,751,204 |
| 02 Nov 21 |
4.22000 -0.11 |
4.33 | 4.22 | 4.31 | 103,392,176 |
| 01 Nov 21 |
4.33000 -0.06 |
4.36 | 4.31 | 4.35 | 86,848,664 |
| 29 Oct 21 |
4.39000 -0.02 |
4.39 | 4.31 | 4.35 | 166,786,144 |
| 28 Oct 21 |
4.41000 +0.18 |
4.41 | 4.18 | 4.23 | 211,183,344 |
| 27 Oct 21 |
4.23000 +0.03 |
4.23 | 4.14 | 4.18 | 127,170,880 |
| 26 Oct 21 |
4.20000 -0.02 |
4.22 | 4.16 | 4.20 | 106,323,024 |
| 25 Oct 21 |
4.22000 +0.08 |
4.22 | 4.14 | 4.14 | 140,698,560 |
| 22 Oct 21 |
4.14000 -0.03 |
4.16 | 4.13 | 4.16 | 103,028,856 |
| 21 Oct 21 |
4.17000 -0.02 |
4.19 | 4.16 | 4.19 | 88,284,552 |
| 20 Oct 21 |
4.19000 -0.01 |
4.21 | 4.18 | 4.20 | 80,494,824 |
| 19 Oct 21 |
4.20000 -0.02 |
4.23 | 4.19 | 4.22 | 93,616,992 |
| 18 Oct 21 |
4.22000 -0.04 |
4.26 | 4.21 | 4.26 | 115,107,080 |
| 15 Oct 21 |
4.26000 +0.00 |
4.28 | 4.25 | 4.26 | 78,302,888 |
| 14 Oct 21 |
4.26000 -0.01 |
4.27 | 4.25 | 4.27 | 67,538,896 |
| 13 Oct 21 |
4.27000 -0.01 |
4.28 | 4.25 | 4.27 | 85,803,160 |
| 12 Oct 21 |
4.28000 -0.05 |
4.33 | 4.25 | 4.32 | 126,268,160 |
| 11 Oct 21 |
4.33000 -0.01 |
4.35 | 4.31 | 4.33 | 105,987,536 |
| 08 Oct 21 |
4.34000 +0.05 |
4.35 | 4.27 | 4.30 | 140,377,376 |
| 30 Sep 21 |
4.29000 +0.03 |
4.30 | 4.25 | 4.26 | 97,689,320 |
| 29 Sep 21 |
4.26000 -0.08 |
4.31 | 4.25 | 4.29 | 145,843,808 |
| 28 Sep 21 |
4.34000 +0.03 |
4.38 | 4.25 | 4.29 | 158,002,976 |
| 27 Sep 21 |
4.31000 -0.13 |
4.44 | 4.30 | 4.44 | 285,734,304 |
| 24 Sep 21 |
4.44000 -0.11 |
4.55 | 4.43 | 4.54 | 354,509,152 |
| 23 Sep 21 |
4.55000 -0.08 |
4.60 | 4.54 | 4.59 | 334,993,216 |
| 22 Sep 21 |
4.63000 +0.10 |
4.73 | 4.53 | 4.54 | 543,501,952 |
| 17 Sep 21 |
4.53000 +0.00 |
4.54 | 4.53 | 4.53 | 539,070,080 |
| 16 Sep 21 |
4.53000 +0.00 |
4.54 | 4.53 | 4.53 | 436,825,792 |
| 15 Sep 21 |
4.53000 +0.00 |
4.54 | 4.53 | 4.53 | 339,075,104 |
| 14 Sep 21 |
4.53000 -0.01 |
4.54 | 4.53 | 4.54 | 408,281,632 |
| 13 Sep 21 |
4.54000 +0.01 |
4.54 | 4.53 | 4.53 | 343,276,832 |
| 10 Sep 21 |
4.53000 -0.01 |
4.55 | 4.53 | 4.54 | 402,243,808 |
| 09 Sep 21 |
4.54000 +0.00 |
4.55 | 4.53 | 4.54 | 419,472,192 |
| 08 Sep 21 |
4.54000 +0.00 |
4.55 | 4.53 | 4.54 | 457,927,360 |
| 07 Sep 21 |
4.54000 -0.01 |
4.55 | 4.53 | 4.54 | 498,043,232 |
| 06 Sep 21 |
4.55000 +0.01 |
4.58 | 4.53 | 4.54 | 596,007,104 |
| 03 Sep 21 |
4.54000 -0.02 |
4.55 | 4.53 | 4.55 | 560,911,936 |
| 02 Sep 21 |
4.56000 -0.02 |
4.57 | 4.54 | 4.56 | 598,877,056 |
| 01 Sep 21 |
4.58000 +0.02 |
4.61 | 4.54 | 4.55 | 691,719,424 |
| 31 Aug 21 |
4.56000 -0.08 |
4.62 | 4.55 | 4.61 | 742,828,864 |
| 30 Aug 21 |
4.64000 +0.03 |
4.67 | 4.58 | 4.62 | 828,324,032 |
| 27 Aug 21 |
4.61000 -0.10 |
4.70 | 4.60 | 4.66 | 915,488,256 |
| 26 Aug 21 |
4.71000 -0.12 |
4.84 | 4.62 | 4.73 | 1,381,649,280 |
| 25 Aug 21 |
4.83000 -0.12 |
5.14 | 4.77 | 4.95 | 2,084,090,240 |
| 24 Aug 21 |
4.95000 -0.55 |
4.95 | 4.95 | 4.95 | 406,597,504 |
| 23 Aug 21 |
5.50000 -0.61 |
5.50 | 5.50 | 5.50 | 310,972,416 |
| 20 Aug 21 |
6.11000 +0.00 |
6.52 | 4.58 | 4.79 | 3,884,664,320 |