FUNDMANAGER.co.uk
FUNDMANAGER.co.uk
Centerra Gold Inc
| Date | Closing Price $ | Daily High $ | Daily Low $ | Daily Open $ | Volume |
|---|---|---|---|---|---|
| 22 Oct 26 |
20.50000 -1.54 |
21.40 | 20.23 | 21.30 | 931,527 |
| 21 Oct 26 |
22.04000 +0.12 |
22.16 | 21.61 | 22.10 | 604,970 |
| 20 Oct 26 |
21.92000 +0.02 |
22.68 | 21.66 | 21.69 | 1,029,245 |
| 19 Oct 26 |
21.90000 -0.15 |
22.29 | 21.76 | 21.95 | 688,933 |
| 16 Oct 26 |
22.05000 +0.08 |
22.56 | 21.81 | 22.04 | 927,087 |
| 15 Oct 26 |
21.97000 +0.90 |
22.07 | 21.14 | 21.33 | 891,675 |
| 14 Oct 26 |
21.07000 -0.80 |
21.52 | 20.63 | 21.19 | 2,108,529 |
| 13 Oct 26 |
21.87000 -0.62 |
22.71 | 21.36 | 22.61 | 1,538,022 |
| 12 Oct 26 |
22.49000 -0.05 |
22.53 | 22.09 | 22.28 | 499,409 |
| 09 Oct 26 |
22.54000 +0.72 |
22.75 | 22.24 | 22.27 | 838,511 |
| 08 Oct 26 |
21.82000 +0.67 |
21.98 | 21.02 | 21.04 | 1,119,299 |
| 07 Oct 26 |
21.15000 -0.54 |
21.34 | 20.68 | 21.02 | 956,998 |
| 06 Oct 26 |
21.69000 +0.13 |
21.95 | 21.23 | 21.67 | 844,043 |
| 05 Oct 26 |
21.56000 +0.13 |
21.89 | 21.09 | 21.55 | 1,005,330 |
| 02 Oct 26 |
21.43000 -0.11 |
21.91 | 21.30 | 21.83 | 886,964 |
| 01 Oct 26 |
21.54000 -0.24 |
21.90 | 21.33 | 21.70 | 1,198,229 |
| 30 Sep 26 |
21.78000 -0.24 |
22.27 | 21.77 | 22.22 | 948,092 |
| 29 Sep 26 |
22.02000 +0.26 |
22.28 | 21.66 | 21.89 | 1,729,857 |
| 28 Sep 26 |
21.76000 -0.80 |
21.92 | 21.00 | 21.43 | 1,147,941 |
| 25 Sep 26 |
22.56000 -0.22 |
22.83 | 22.43 | 22.82 | 762,134 |
| 24 Sep 26 |
22.78000 +0.17 |
22.81 | 22.05 | 22.25 | 831,437 |
| 23 Sep 26 |
22.61000 -0.86 |
22.87 | 22.42 | 22.81 | 1,075,359 |
| 22 Sep 26 |
23.47000 +0.52 |
23.71 | 22.93 | 23.00 | 972,920 |
| 21 Sep 26 |
22.95000 -0.07 |
23.80 | 22.63 | 23.45 | 1,044,586 |
| 18 Sep 26 |
23.02000 +0.27 |
23.05 | 22.52 | 22.88 | 1,509,983 |
| 17 Sep 26 |
22.75000 +0.83 |
22.88 | 22.32 | 22.54 | 784,900 |
| 16 Sep 26 |
21.92000 -0.16 |
22.55 | 21.46 | 22.54 | 1,389,021 |
| 15 Sep 26 |
22.08000 +0.30 |
22.10 | 21.55 | 21.88 | 931,851 |
| 14 Sep 26 |
21.78000 -0.85 |
22.08 | 21.49 | 21.81 | 1,083,523 |
| 11 Sep 26 |
22.63000 +0.03 |
23.26 | 22.44 | 22.99 | 954,168 |
| 10 Sep 26 |
22.60000 -0.70 |
22.90 | 22.43 | 22.58 | 787,218 |
| 09 Sep 26 |
23.30000 +0.46 |
23.75 | 22.92 | 23.31 | 1,113,152 |
| 08 Sep 26 |
22.84000 -0.08 |
23.33 | 22.81 | 22.94 | 1,380,357 |
| 04 Sep 26 |
22.92000 -0.12 |
23.10 | 22.47 | 22.48 | 932,904 |
| 03 Sep 26 |
23.04000 +0.78 |
23.10 | 22.46 | 23.02 | 1,548,857 |
| 02 Sep 26 |
22.26000 +0.48 |
22.75 | 22.13 | 22.43 | 1,474,871 |
| 01 Sep 26 |
21.78000 -1.14 |
22.64 | 21.74 | 21.95 | 1,822,326 |
| 31 Aug 26 |
22.92000 -0.52 |
23.44 | 22.59 | 23.44 | 875,817 |
| 28 Aug 26 |
23.44000 -0.81 |
24.52 | 23.13 | 24.35 | 1,947,927 |
| 27 Aug 26 |
24.25000 +0.54 |
24.32 | 23.47 | 23.47 | 1,259,009 |
| 26 Aug 26 |
23.71000 -0.47 |
24.03 | 23.57 | 23.61 | 914,157 |
| 25 Aug 26 |
24.18000 +0.70 |
24.22 | 23.10 | 23.10 | 1,135,409 |
| 24 Aug 26 |
23.48000 -0.27 |
24.32 | 23.08 | 24.05 | 1,841,248 |
| 21 Aug 26 |
23.75000 +0.26 |
24.16 | 23.44 | 24.00 | 1,836,172 |
| 20 Aug 26 |
23.49000 +0.89 |
23.55 | 22.14 | 22.45 | 1,413,083 |
| 19 Aug 26 |
22.60000 +1.32 |
23.14 | 22.26 | 22.46 | 2,175,517 |
| 18 Aug 26 |
21.28000 -0.64 |
21.66 | 21.11 | 21.45 | 971,538 |
| 17 Aug 26 |
21.92000 +0.41 |
22.05 | 21.56 | 21.76 | 1,098,005 |
| 14 Aug 26 |
21.51000 +0.27 |
21.74 | 21.38 | 21.54 | 859,116 |
| 13 Aug 26 |
21.24000 -0.50 |
21.60 | 20.89 | 21.33 | 1,677,303 |
| 12 Aug 26 |
21.74000 +0.06 |
22.30 | 21.68 | 22.22 | 1,109,564 |
| 11 Aug 26 |
21.68000 +0.35 |
21.74 | 21.31 | 21.35 | 1,111,817 |
| 10 Aug 26 |
21.33000 +0.09 |
21.51 | 20.72 | 21.00 | 1,348,567 |
| 07 Aug 26 |
21.24000 +1.43 |
21.48 | 20.76 | 20.76 | 2,238,849 |
| 06 Aug 26 |
19.81000 +0.35 |
19.88 | 19.13 | 19.13 | 1,088,744 |
| 05 Aug 26 |
19.46000 +1.31 |
19.63 | 18.85 | 18.97 | 1,967,380 |
| 04 Aug 26 |
18.15000 +0.54 |
18.41 | 17.84 | 17.85 | 1,192,604 |
| 03 Aug 26 |
17.61000 +0.42 |
17.62 | 16.81 | 17.00 | 1,419,915 |
| 31 Jul 26 |
17.19000 -1.13 |
18.31 | 17.17 | 18.31 | 1,773,458 |
| 30 Jul 26 |
18.32000 +1.29 |
18.36 | 17.24 | 17.45 | 1,874,252 |
| 29 Jul 26 |
17.03000 +0.96 |
17.45 | 15.93 | 15.97 | 2,542,125 |
| 28 Jul 26 |
16.07000 -0.40 |
16.17 | 15.74 | 16.12 | 1,617,091 |
| 27 Jul 26 |
16.47000 +0.28 |
16.62 | 16.07 | 16.40 | 1,077,864 |
| 24 Jul 26 |
16.19000 -0.11 |
16.60 | 16.16 | 16.55 | 862,658 |
| 23 Jul 26 |
16.30000 -0.42 |
16.34 | 15.88 | 16.13 | 1,134,422 |
| 22 Jul 26 |
16.72000 +0.67 |
17.00 | 16.45 | 16.45 | 1,028,033 |
| 21 Jul 26 |
16.05000 +0.86 |
16.05 | 15.56 | 15.70 | 946,488 |
| 20 Jul 26 |
15.19000 +0.10 |
15.30 | 14.95 | 14.99 | 875,882 |
| 17 Jul 26 |
15.09000 -0.15 |
15.32 | 14.80 | 15.01 | 1,297,749 |
| 16 Jul 26 |
15.24000 -0.47 |
15.48 | 15.02 | 15.31 | 1,214,775 |
| 15 Jul 26 |
15.71000 -0.31 |
16.06 | 15.35 | 15.87 | 1,547,330 |
| 14 Jul 26 |
16.02000 +0.15 |
16.59 | 15.93 | 16.58 | 1,237,611 |
| 13 Jul 26 |
15.87000 -0.35 |
16.22 | 15.64 | 15.91 | 1,124,219 |
| 10 Jul 26 |
16.22000 +0.01 |
16.36 | 15.94 | 16.06 | 1,446,267 |
| 09 Jul 26 |
16.21000 +0.59 |
16.26 | 15.82 | 15.94 | 1,429,629 |
| 08 Jul 26 |
15.62000 -0.57 |
15.93 | 15.15 | 15.83 | 1,722,517 |
| 07 Jul 26 |
16.19000 -0.32 |
16.51 | 15.85 | 16.36 | 1,198,292 |
| 06 Jul 26 |
16.51000 -0.07 |
17.13 | 16.33 | 16.93 | 1,009,541 |
| 02 Jul 26 |
16.58000 +1.04 |
16.68 | 16.02 | 16.14 | 1,811,727 |
| 01 Jul 26 |
15.54000 -0.32 |
16.39 | 15.50 | 15.76 | 1,454,865 |
| 30 Jun 26 |
15.86000 -0.29 |
16.19 | 15.74 | 16.08 | 902,817 |
| 29 Jun 26 |
16.15000 -0.04 |
16.25 | 15.68 | 15.97 | 1,094,176 |
| 26 Jun 26 |
16.19000 +0.38 |
16.60 | 15.91 | 15.91 | 1,172,444 |
| 25 Jun 26 |
15.81000 +0.29 |
16.00 | 15.61 | 15.97 | 1,217,678 |
| 24 Jun 26 |
15.52000 -0.50 |
15.98 | 15.22 | 15.27 | 1,590,184 |
| 23 Jun 26 |
16.02000 -0.57 |
16.40 | 15.67 | 15.78 | 1,247,996 |
| 22 Jun 26 |
16.59000 +0.02 |
16.64 | 16.16 | 16.63 | 1,178,351 |
| 18 Jun 26 |
16.57000 -0.84 |
17.94 | 16.47 | 17.47 | 4,186,766 |
| 17 Jun 26 |
17.41000 -0.24 |
18.42 | 17.39 | 17.51 | 2,522,933 |
| 16 Jun 26 |
17.65000 +0.70 |
17.77 | 17.06 | 17.23 | 1,320,445 |
| 15 Jun 26 |
16.95000 +0.81 |
17.42 | 16.79 | 17.10 | 2,017,647 |
| 12 Jun 26 |
16.14000 +0.52 |
16.29 | 15.63 | 15.81 | 1,607,336 |
| 11 Jun 26 |
15.62000 +0.88 |
15.64 | 14.80 | 14.86 | 1,845,045 |
| 10 Jun 26 |
14.74000 -0.66 |
15.32 | 14.69 | 14.81 | 2,237,055 |
| 09 Jun 26 |
15.40000 -0.17 |
15.82 | 14.80 | 15.77 | 1,903,277 |
| 08 Jun 26 |
15.57000 +0.30 |
15.86 | 15.33 | 15.46 | 1,855,207 |
| 05 Jun 26 |
15.27000 -1.62 |
16.50 | 15.23 | 16.50 | 1,857,355 |
| 04 Jun 26 |
16.89000 +0.14 |
17.24 | 16.85 | 16.99 | 798,672 |
| 03 Jun 26 |
16.75000 -0.68 |
17.23 | 16.73 | 17.14 | 985,381 |
| 02 Jun 26 |
17.43000 +0.31 |
17.56 | 17.16 | 17.26 | 921,521 |
| 01 Jun 26 |
17.12000 -0.55 |
17.31 | 16.65 | 17.12 | 1,216,232 |
| 29 May 26 |
17.67000 +0.62 |
17.94 | 17.00 | 17.02 | 1,110,320 |
| 28 May 26 |
17.05000 +0.21 |
17.36 | 16.35 | 16.50 | 785,629 |
| 27 May 26 |
16.84000 -0.58 |
17.18 | 16.80 | 16.98 | 778,706 |
| 26 May 26 |
17.42000 +0.95 |
17.50 | 16.93 | 17.15 | 925,779 |
| 22 May 26 |
16.47000 -0.14 |
16.74 | 16.26 | 16.56 | 1,113,254 |
| 21 May 26 |
16.61000 -0.10 |
16.90 | 16.19 | 16.24 | 916,513 |
| 20 May 26 |
16.71000 +0.40 |
16.80 | 16.23 | 16.54 | 1,311,151 |
| 19 May 26 |
16.31000 -0.75 |
16.80 | 16.07 | 16.67 | 1,320,536 |
| 18 May 26 |
17.06000 -0.05 |
17.57 | 16.88 | 17.26 | 962,638 |
| 15 May 26 |
17.11000 -1.31 |
17.52 | 16.74 | 17.50 | 2,147,806 |
| 14 May 26 |
18.42000 -0.46 |
18.85 | 18.23 | 18.85 | 772,590 |
| 13 May 26 |
18.88000 +0.03 |
19.11 | 18.60 | 18.70 | 985,648 |
| 12 May 26 |
18.85000 +0.12 |
18.96 | 17.89 | 18.29 | 1,166,472 |
| 11 May 26 |
18.73000 +0.34 |
19.28 | 18.34 | 18.48 | 1,527,894 |
| 08 May 26 |
18.39000 +0.60 |
18.46 | 17.87 | 17.94 | 1,522,848 |
| 07 May 26 |
17.79000 -0.22 |
18.96 | 17.72 | 18.54 | 3,324,849 |
| 06 May 26 |
18.01000 +1.18 |
18.30 | 17.64 | 17.77 | 1,596,571 |
| 05 May 26 |
16.83000 +0.14 |
17.14 | 16.73 | 17.07 | 1,326,387 |
| 04 May 26 |
16.69000 -0.58 |
17.19 | 16.63 | 17.00 | 1,461,746 |
| 01 May 26 |
17.27000 -0.15 |
17.47 | 16.98 | 17.36 | 1,847,056 |
| 30 Apr 26 |
17.42000 -0.05 |
18.73 | 17.23 | 18.02 | 1,879,401 |
| 29 Apr 26 |
17.47000 -0.57 |
18.06 | 17.39 | 17.79 | 1,734,565 |
| 28 Apr 26 |
18.04000 -0.78 |
18.42 | 17.67 | 18.16 | 1,972,625 |
| 27 Apr 26 |
18.82000 -0.15 |
19.07 | 18.54 | 18.97 | 1,164,058 |
| 24 Apr 26 |
18.97000 +0.31 |
19.03 | 18.53 | 18.80 | 934,383 |
| 23 Apr 26 |
18.66000 -0.26 |
19.05 | 18.17 | 18.63 | 1,676,416 |
| 22 Apr 26 |
18.92000 +0.62 |
19.11 | 18.54 | 18.84 | 1,045,468 |
| 21 Apr 26 |
18.30000 -1.66 |
19.85 | 18.28 | 19.75 | 2,239,424 |
| 20 Apr 26 |
19.96000 -0.07 |
20.24 | 19.58 | 19.75 | 1,252,947 |
| 17 Apr 26 |
20.03000 +0.86 |
20.23 | 19.57 | 19.57 | 1,326,996 |
| 16 Apr 26 |
19.17000 -0.20 |
19.90 | 19.17 | 19.58 | 2,845,362 |
| 15 Apr 26 |
19.37000 -0.42 |
19.93 | 19.26 | 19.57 | 1,624,963 |
| 14 Apr 26 |
19.79000 +0.23 |
20.14 | 19.64 | 19.94 | 1,456,573 |
| 13 Apr 26 |
19.56000 +0.10 |
19.61 | 19.01 | 19.14 | 1,154,052 |
| 10 Apr 26 |
19.46000 +0.25 |
19.78 | 19.26 | 19.39 | 876,245 |
| 09 Apr 26 |
19.21000 +0.22 |
19.40 | 18.68 | 19.00 | 1,008,469 |
| 08 Apr 26 |
18.99000 +0.39 |
19.73 | 18.66 | 19.56 | 1,315,341 |
| 07 Apr 26 |
18.60000 +0.31 |
18.68 | 17.85 | 18.35 | 1,210,006 |
| 06 Apr 26 |
18.29000 -0.01 |
18.49 | 18.11 | 18.23 | 971,063 |
| 02 Apr 26 |
18.30000 -0.11 |
18.61 | 17.28 | 17.28 | 1,628,557 |
| 01 Apr 26 |
18.41000 +0.62 |
18.93 | 17.99 | 18.33 | 1,494,247 |
| 31 Mar 26 |
17.79000 +1.10 |
17.79 | 17.01 | 17.01 | 2,514,988 |
| 30 Mar 26 |
16.69000 -0.08 |
17.22 | 16.48 | 17.15 | 1,296,157 |
| 27 Mar 26 |
16.77000 +0.48 |
17.03 | 16.10 | 16.23 | 1,477,795 |
| 26 Mar 26 |
16.29000 -0.65 |
17.01 | 16.11 | 16.11 | 1,918,981 |
| 25 Mar 26 |
16.94000 +0.56 |
17.44 | 16.82 | 17.17 | 2,729,043 |
| 24 Mar 26 |
16.38000 +0.01 |
16.51 | 15.86 | 16.10 | 1,545,094 |
| 23 Mar 26 |
16.37000 +0.56 |
16.85 | 15.82 | 15.92 | 2,541,524 |
| 20 Mar 26 |
15.81000 -0.71 |
16.63 | 15.55 | 16.63 | 11,784,004 |
| 19 Mar 26 |
16.52000 -0.91 |
16.61 | 15.44 | 16.04 | 5,345,447 |
| 18 Mar 26 |
17.43000 -1.02 |
17.88 | 17.15 | 17.71 | 3,585,138 |
| 17 Mar 26 |
18.45000 +0.17 |
19.10 | 18.31 | 18.50 | 2,163,824 |
| 16 Mar 26 |
18.28000 +0.64 |
19.37 | 18.13 | 18.21 | 3,400,485 |
| 13 Mar 26 |
17.64000 -0.90 |
18.44 | 17.49 | 18.22 | 2,165,283 |
| 12 Mar 26 |
18.54000 -0.34 |
18.81 | 18.38 | 18.69 | 997,533 |
| 11 Mar 26 |
18.88000 -0.52 |
19.03 | 18.32 | 19.00 | 831,942 |
| 10 Mar 26 |
19.40000 +0.47 |
19.50 | 18.97 | 19.27 | 1,258,836 |
| 09 Mar 26 |
18.93000 +0.21 |
18.96 | 17.64 | 18.07 | 1,180,875 |
| 06 Mar 26 |
18.72000 +0.29 |
18.83 | 17.69 | 17.91 | 1,456,865 |
| 05 Mar 26 |
18.43000 -0.93 |
19.05 | 17.92 | 18.94 | 1,570,959 |
| 04 Mar 26 |
19.36000 -0.16 |
19.99 | 19.20 | 19.99 | 994,162 |
| 03 Mar 26 |
19.52000 -1.13 |
19.75 | 18.63 | 19.36 | 1,995,999 |
| 02 Mar 26 |
20.65000 -0.38 |
21.17 | 19.83 | 21.06 | 1,584,120 |
| 27 Feb 26 |
21.03000 +0.96 |
21.11 | 20.11 | 20.20 | 1,568,740 |
| 26 Feb 26 |
20.07000 +0.89 |
20.10 | 18.75 | 19.00 | 1,214,713 |
| 25 Feb 26 |
19.18000 -0.09 |
19.57 | 19.07 | 19.57 | 1,001,822 |
| 24 Feb 26 |
19.27000 +0.49 |
19.29 | 18.15 | 18.34 | 1,259,497 |
| 23 Feb 26 |
18.78000 -0.27 |
19.67 | 18.11 | 19.25 | 2,871,839 |
| 20 Feb 26 |
19.05000 +0.07 |
19.15 | 18.11 | 18.95 | 2,296,559 |
| 19 Feb 26 |
18.98000 +0.24 |
19.15 | 18.41 | 18.47 | 1,262,926 |
| 18 Feb 26 |
18.74000 +0.33 |
19.03 | 18.41 | 18.65 | 1,358,314 |
| 17 Feb 26 |
18.41000 -0.44 |
18.53 | 17.51 | 18.00 | 2,301,567 |
| 13 Feb 26 |
18.85000 +1.03 |
18.92 | 17.88 | 18.20 | 1,768,485 |
| 12 Feb 26 |
17.82000 -2.02 |
19.76 | 17.80 | 19.67 | 1,989,680 |
| 11 Feb 26 |
19.84000 +0.90 |
19.90 | 19.10 | 19.48 | 1,987,945 |
| 10 Feb 26 |
18.94000 +0.35 |
19.01 | 18.39 | 18.40 | 1,252,601 |
| 09 Feb 26 |
18.59000 +1.26 |
18.59 | 17.64 | 17.70 | 1,980,548 |
| 06 Feb 26 |
17.33000 +0.87 |
17.50 | 16.89 | 17.10 | 1,586,692 |
| 05 Feb 26 |
16.46000 -1.02 |
17.43 | 16.43 | 16.75 | 2,153,406 |
| 04 Feb 26 |
17.48000 -0.03 |
17.98 | 16.80 | 17.93 | 2,133,678 |
| 03 Feb 26 |
17.51000 +0.54 |
17.97 | 16.98 | 17.97 | 2,799,514 |
| 02 Feb 26 |
16.97000 +0.21 |
17.25 | 16.46 | 16.46 | 2,816,173 |
| 30 Jan 26 |
16.76000 -2.76 |
18.09 | 16.63 | 17.87 | 4,208,759 |
| 29 Jan 26 |
19.52000 -0.53 |
20.40 | 19.15 | 20.40 | 3,491,689 |
| 28 Jan 26 |
20.05000 +0.53 |
20.32 | 19.57 | 19.91 | 3,690,001 |
| 27 Jan 26 |
19.52000 +0.59 |
19.53 | 18.70 | 19.11 | 4,258,517 |
| 26 Jan 26 |
18.93000 +0.57 |
19.63 | 18.78 | 19.08 | 2,403,721 |
| 23 Jan 26 |
18.36000 +0.26 |
18.63 | 18.19 | 18.43 | 1,364,428 |
| 22 Jan 26 |
18.10000 +0.49 |
18.70 | 17.67 | 17.70 | 1,617,685 |
| 21 Jan 26 |
17.61000 -0.49 |
18.78 | 17.56 | 18.70 | 2,909,867 |
| 20 Jan 26 |
18.10000 +1.97 |
18.37 | 17.26 | 17.26 | 4,952,797 |
| 16 Jan 26 |
16.13000 +0.07 |
16.14 | 15.69 | 15.99 | 1,353,345 |
| 15 Jan 26 |
16.06000 +0.10 |
16.16 | 15.68 | 15.85 | 1,544,053 |
| 14 Jan 26 |
15.96000 -0.11 |
16.44 | 15.84 | 16.33 | 1,302,831 |
| 13 Jan 26 |
16.07000 +0.17 |
16.31 | 15.89 | 16.07 | 1,212,383 |
| 12 Jan 26 |
15.90000 +0.54 |
16.03 | 15.71 | 15.88 | 994,979 |
| 09 Jan 26 |
15.36000 -0.11 |
15.69 | 15.23 | 15.52 | 1,325,636 |
| 08 Jan 26 |
15.47000 +0.01 |
15.48 | 14.93 | 15.06 | 720,211 |
| 07 Jan 26 |
15.46000 +0.11 |
15.47 | 14.68 | 14.98 | 1,098,026 |
| 06 Jan 26 |
15.35000 +0.58 |
15.47 | 14.89 | 14.97 | 1,034,922 |
| 05 Jan 26 |
14.77000 +0.63 |
14.94 | 14.46 | 14.46 | 1,175,856 |
| 02 Jan 26 |
14.14000 -0.23 |
14.68 | 13.75 | 14.68 | 1,244,513 |
| 31 Dec 25 |
14.37000 -0.12 |
14.66 | 14.29 | 14.30 | 953,665 |
| 30 Dec 25 |
14.49000 +0.13 |
14.74 | 14.46 | 14.68 | 829,831 |
| 29 Dec 25 |
14.36000 -0.81 |
14.65 | 14.23 | 14.64 | 1,116,571 |
| 26 Dec 25 |
15.17000 +0.26 |
15.22 | 14.85 | 14.98 | 591,031 |
| 24 Dec 25 |
14.91000 -0.12 |
15.03 | 14.74 | 14.99 | 550,897 |
| 23 Dec 25 |
15.03000 +0.05 |
15.17 | 14.73 | 15.09 | 798,064 |
| 22 Dec 25 |
14.98000 +0.47 |
15.47 | 14.96 | 15.00 | 1,174,695 |
| 19 Dec 25 |
14.51000 +0.56 |
14.52 | 13.97 | 13.97 | 1,622,370 |
| 18 Dec 25 |
13.95000 +0.14 |
14.19 | 13.74 | 13.80 | 722,669 |
| 17 Dec 25 |
13.81000 -0.17 |
14.21 | 13.63 | 14.21 | 863,245 |
| 16 Dec 25 |
13.98000 -0.21 |
14.46 | 13.95 | 14.18 | 1,156,238 |
| 15 Dec 25 |
14.19000 +0.00 |
14.44 | 13.99 | 14.38 | 1,276,409 |
| 12 Dec 25 |
14.19000 -0.09 |
14.73 | 13.95 | 14.61 | 1,607,951 |
| 11 Dec 25 |
14.28000 +0.44 |
14.42 | 13.71 | 13.79 | 1,897,471 |
| 10 Dec 25 |
13.84000 +0.47 |
13.94 | 13.25 | 13.40 | 1,390,552 |
| 09 Dec 25 |
13.37000 +0.29 |
13.50 | 13.11 | 13.14 | 507,994 |
| 08 Dec 25 |
13.08000 -0.13 |
13.37 | 13.08 | 13.24 | 689,505 |
| 05 Dec 25 |
13.21000 -0.09 |
13.52 | 13.15 | 13.50 | 621,687 |
| 04 Dec 25 |
13.30000 +0.18 |
13.37 | 12.98 | 13.04 | 493,483 |
| 03 Dec 25 |
13.12000 +0.05 |
13.36 | 13.05 | 13.22 | 611,396 |
| 02 Dec 25 |
13.07000 -0.21 |
13.26 | 12.80 | 13.15 | 734,679 |
| 01 Dec 25 |
13.28000 +0.00 |
13.47 | 13.16 | 13.41 | 941,499 |
| 28 Nov 25 |
13.28000 +0.35 |
13.30 | 13.00 | 13.00 | 424,218 |
| 26 Nov 25 |
12.93000 +0.57 |
12.95 | 12.42 | 12.52 | 1,348,510 |
| 25 Nov 25 |
12.36000 +0.10 |
12.45 | 12.20 | 12.25 | 744,106 |
| 24 Nov 25 |
12.26000 +0.66 |
12.29 | 11.62 | 11.62 | 683,213 |
| 21 Nov 25 |
11.60000 +0.13 |
11.77 | 11.34 | 11.43 | 680,655 |
| 20 Nov 25 |
11.47000 -0.55 |
12.16 | 11.44 | 12.03 | 640,396 |
| 19 Nov 25 |
12.02000 +0.05 |
12.35 | 11.85 | 12.07 | 801,807 |
| 18 Nov 25 |
11.97000 +0.16 |
12.11 | 11.75 | 11.92 | 586,410 |
| 17 Nov 25 |
11.81000 -0.22 |
12.13 | 11.69 | 12.05 | 1,109,997 |
| 14 Nov 25 |
12.03000 -0.12 |
12.20 | 11.51 | 11.58 | 846,934 |
| 13 Nov 25 |
12.15000 -0.28 |
12.53 | 12.01 | 12.53 | 994,624 |
| 12 Nov 25 |
12.43000 +0.31 |
12.56 | 12.01 | 12.19 | 960,080 |
| 11 Nov 25 |
12.12000 +0.08 |
12.15 | 11.82 | 12.06 | 820,947 |
| 10 Nov 25 |
12.04000 +0.63 |
12.16 | 11.78 | 11.96 | 1,114,181 |
| 07 Nov 25 |
11.41000 +0.06 |
11.57 | 11.20 | 11.45 | 1,697,058 |
| 06 Nov 25 |
11.35000 -0.02 |
11.60 | 11.28 | 11.46 | 908,151 |
| 05 Nov 25 |
11.37000 +0.19 |
11.44 | 11.13 | 11.30 | 1,209,425 |
| 04 Nov 25 |
11.18000 -0.61 |
11.48 | 11.13 | 11.40 | 1,243,899 |
| 03 Nov 25 |
11.79000 +0.06 |
12.06 | 11.52 | 11.69 | 2,114,931 |
| 31 Oct 25 |
11.73000 -0.07 |
11.82 | 11.48 | 11.76 | 1,070,334 |
| 30 Oct 25 |
11.80000 +0.56 |
11.90 | 11.23 | 11.41 | 1,521,876 |
| 29 Oct 25 |
11.24000 +0.23 |
12.27 | 11.20 | 12.21 | 2,009,477 |
| 28 Oct 25 |
11.01000 +0.18 |
11.06 | 10.59 | 10.59 | 1,274,695 |
| 27 Oct 25 |
10.83000 -0.33 |
10.98 | 10.46 | 10.78 | 1,625,054 |
| 24 Oct 25 |
11.16000 -0.12 |
11.36 | 11.07 | 11.08 | 899,397 |
| 23 Oct 25 |
11.28000 +0.25 |
11.33 | 11.03 | 11.33 | 1,257,806 |
| 22 Oct 25 |
11.03000 +0.17 |
11.10 | 10.51 | 10.56 | 1,962,039 |
| 21 Oct 25 |
10.86000 -1.27 |
11.42 | 10.81 | 11.25 | 2,087,655 |
| 20 Oct 25 |
12.13000 +0.28 |
12.18 | 11.90 | 12.14 | 946,688 |
| 17 Oct 25 |
11.85000 -0.83 |
12.47 | 11.59 | 12.39 | 2,009,110 |
| 16 Oct 25 |
12.68000 +0.19 |
12.80 | 12.48 | 12.68 | 1,479,251 |
| 15 Oct 25 |
12.49000 +0.68 |
12.55 | 11.89 | 12.01 | 1,384,210 |
| 14 Oct 25 |
11.81000 -0.09 |
12.06 | 11.51 | 11.65 | 2,854,034 |
| 13 Oct 25 |
11.90000 +0.55 |
12.00 | 11.72 | 11.73 | 1,315,239 |
| 10 Oct 25 |
11.35000 +0.16 |
11.35 | 10.95 | 11.09 | 2,396,591 |
| 09 Oct 25 |
11.19000 -0.57 |
11.80 | 11.05 | 11.75 | 1,860,912 |
| 08 Oct 25 |
11.76000 +0.35 |
11.80 | 11.55 | 11.74 | 1,573,591 |
| 07 Oct 25 |
11.41000 -0.20 |
11.70 | 11.34 | 11.64 | 1,511,017 |
| 06 Oct 25 |
11.61000 +0.24 |
11.83 | 11.42 | 11.49 | 2,052,825 |
| 03 Oct 25 |
11.37000 +0.04 |
11.40 | 11.18 | 11.37 | 1,336,108 |
| 02 Oct 25 |
11.33000 +0.08 |
11.42 | 10.96 | 11.35 | 3,048,776 |
| 01 Oct 25 |
11.25000 +0.52 |
11.58 | 10.83 | 10.83 | 3,552,551 |
| 30 Sep 25 |
10.73000 +0.33 |
10.75 | 10.21 | 10.28 | 1,896,909 |
| 29 Sep 25 |
10.40000 +0.14 |
10.52 | 10.36 | 10.45 | 1,831,892 |
| 26 Sep 25 |
10.26000 +0.34 |
10.34 | 9.93 | 9.96 | 1,610,575 |
| 25 Sep 25 |
9.92000 +0.14 |
9.92 | 9.78 | 9.84 | 1,285,422 |
| 24 Sep 25 |
9.78000 -0.04 |
9.98 | 9.75 | 9.86 | 1,745,261 |
| 23 Sep 25 |
9.82000 +0.16 |
9.98 | 9.72 | 9.76 | 1,800,013 |
| 22 Sep 25 |
9.66000 +0.12 |
9.82 | 9.49 | 9.78 | 1,691,597 |
| 19 Sep 25 |
9.54000 +0.31 |
9.57 | 9.26 | 9.26 | 3,985,303 |
| 18 Sep 25 |
9.23000 +0.06 |
9.30 | 9.08 | 9.14 | 2,924,323 |
| 17 Sep 25 |
9.17000 +0.13 |
9.39 | 8.95 | 9.00 | 2,078,650 |
| 16 Sep 25 |
9.04000 -0.20 |
9.27 | 9.01 | 9.27 | 1,961,922 |
| 15 Sep 25 |
9.24000 -0.01 |
9.31 | 9.07 | 9.24 | 1,764,690 |
| 12 Sep 25 |
9.25000 +0.08 |
9.43 | 9.21 | 9.35 | 2,297,019 |
| 11 Sep 25 |
9.17000 +0.21 |
9.20 | 8.86 | 8.96 | 1,837,696 |
| 10 Sep 25 |
8.96000 +0.11 |
8.97 | 8.61 | 8.72 | 1,735,731 |
| 09 Sep 25 |
8.85000 -0.04 |
9.01 | 8.81 | 8.96 | 2,178,464 |
| 08 Sep 25 |
8.89000 +0.25 |
8.91 | 8.71 | 8.79 | 1,709,895 |
| 05 Sep 25 |
8.64000 +0.33 |
8.65 | 8.35 | 8.46 | 1,132,659 |
| 04 Sep 25 |
8.31000 -0.13 |
8.42 | 8.25 | 8.42 | 1,109,884 |
| 03 Sep 25 |
8.44000 -0.02 |
8.62 | 8.35 | 8.56 | 1,278,640 |
| 02 Sep 25 |
8.46000 +0.29 |
8.48 | 8.22 | 8.43 | 2,174,335 |
| 29 Aug 25 |
8.17000 +0.34 |
8.21 | 7.84 | 7.85 | 1,217,061 |
| 28 Aug 25 |
7.83000 +0.03 |
7.90 | 7.73 | 7.87 | 1,257,006 |
| 27 Aug 25 |
7.80000 -0.06 |
7.82 | 7.68 | 7.81 | 465,863 |
| 26 Aug 25 |
7.86000 +0.19 |
7.87 | 7.72 | 7.73 | 890,482 |
| 25 Aug 25 |
7.67000 -0.08 |
7.83 | 7.64 | 7.78 | 823,164 |
| 22 Aug 25 |
7.75000 +0.35 |
7.80 | 7.31 | 7.36 | 1,934,366 |
| 21 Aug 25 |
7.40000 +0.14 |
7.42 | 7.19 | 7.22 | 2,782,271 |
| 20 Aug 25 |
7.26000 +0.17 |
7.32 | 7.13 | 7.16 | 1,023,075 |
| 19 Aug 25 |
7.09000 -0.20 |
7.32 | 7.08 | 7.32 | 1,422,056 |
| 18 Aug 25 |
7.29000 +0.02 |
7.33 | 7.15 | 7.30 | 1,240,351 |
| 15 Aug 25 |
7.27000 +0.26 |
7.29 | 6.99 | 7.02 | 2,165,050 |
| 14 Aug 25 |
7.01000 -0.04 |
7.11 | 6.99 | 7.01 | 2,902,986 |
| 13 Aug 25 |
7.05000 -0.09 |
7.21 | 7.01 | 7.21 | 1,703,801 |
| 12 Aug 25 |
7.14000 +0.11 |
7.14 | 6.95 | 7.08 | 1,457,934 |
| 11 Aug 25 |
7.03000 +0.00 |
7.07 | 6.71 | 6.88 | 1,096,856 |
| 08 Aug 25 |
7.03000 -0.51 |
7.38 | 7.03 | 7.38 | 1,551,659 |
| 07 Aug 25 |
7.54000 +0.08 |
7.59 | 7.09 | 7.29 | 1,597,107 |
| 06 Aug 25 |
7.46000 +0.15 |
7.49 | 7.30 | 7.32 | 784,822 |
| 05 Aug 25 |
7.31000 +0.12 |
7.31 | 7.09 | 7.17 | 1,370,167 |
| 04 Aug 25 |
7.19000 +0.25 |
7.19 | 6.99 | 6.99 | 468,896 |
| 01 Aug 25 |
6.94000 +0.14 |
7.12 | 6.86 | 6.95 | 822,743 |
| 31 Jul 25 |
6.80000 -0.04 |
6.93 | 6.78 | 6.93 | 543,885 |
| 30 Jul 25 |
6.84000 -0.27 |
7.04 | 6.80 | 7.03 | 648,547 |
| 29 Jul 25 |
7.11000 -0.08 |
7.19 | 7.07 | 7.12 | 849,199 |
| 28 Jul 25 |
7.19000 -0.16 |
7.36 | 7.17 | 7.33 | 343,027 |
| 25 Jul 25 |
7.35000 -0.09 |
7.42 | 7.26 | 7.39 | 955,551 |
| 24 Jul 25 |
7.44000 -0.10 |
7.57 | 7.32 | 7.50 | 704,361 |
| 23 Jul 25 |
7.54000 -0.14 |
7.68 | 7.47 | 7.68 | 742,036 |
| 22 Jul 25 |
7.68000 +0.17 |
7.70 | 7.49 | 7.50 | 1,000,479 |
| 21 Jul 25 |
7.51000 +0.51 |
7.55 | 7.12 | 7.12 | 1,416,121 |
| 18 Jul 25 |
7.00000 -0.12 |
7.21 | 6.98 | 7.18 | 596,448 |
| 17 Jul 25 |
7.12000 -0.12 |
7.13 | 7.00 | 7.13 | 687,524 |
| 16 Jul 25 |
7.24000 +0.00 |
7.28 | 7.08 | 7.27 | 1,051,171 |
| 15 Jul 25 |
7.24000 +0.01 |
7.26 | 7.05 | 7.20 | 893,995 |
| 14 Jul 25 |
7.23000 -0.08 |
7.40 | 7.20 | 7.30 | 821,573 |
| 11 Jul 25 |
7.31000 +0.13 |
7.33 | 7.20 | 7.25 | 853,948 |
| 10 Jul 25 |
7.18000 +0.03 |
7.19 | 7.07 | 7.17 | 530,574 |
| 09 Jul 25 |
7.15000 +0.08 |
7.18 | 7.01 | 7.09 | 685,175 |
| 08 Jul 25 |
7.07000 -0.30 |
7.35 | 6.99 | 7.28 | 1,086,996 |
| 07 Jul 25 |
7.37000 -0.15 |
7.42 | 7.14 | 7.42 | 925,694 |
| 03 Jul 25 |
7.52000 +0.09 |
7.54 | 7.31 | 7.37 | 529,188 |
| 02 Jul 25 |
7.43000 +0.16 |
7.45 | 7.20 | 7.33 | 764,413 |
| 01 Jul 25 |
7.27000 +0.06 |
7.38 | 7.25 | 7.38 | 371,993 |
| 30 Jun 25 |
7.21000 +0.15 |
7.22 | 7.03 | 7.05 | 506,736 |
| 27 Jun 25 |
7.06000 -0.25 |
7.16 | 7.02 | 7.13 | 1,021,722 |
| 26 Jun 25 |
7.31000 +0.20 |
7.32 | 7.13 | 7.20 | 976,571 |
| 25 Jun 25 |
7.11000 +0.06 |
7.11 | 7.01 | 7.08 | 1,014,621 |
| 24 Jun 25 |
7.05000 -0.19 |
7.12 | 6.90 | 7.09 | 844,093 |
| 23 Jun 25 |
7.24000 +0.14 |
7.43 | 7.12 | 7.16 | 1,070,500 |
| 20 Jun 25 |
7.10000 +0.03 |
7.22 | 6.99 | 7.02 | 1,133,405 |
| 18 Jun 25 |
7.07000 -0.03 |
7.25 | 7.03 | 7.08 | 675,271 |
| 17 Jun 25 |
7.10000 -0.05 |
7.16 | 7.07 | 7.16 | 607,538 |
| 16 Jun 25 |
7.15000 -0.10 |
7.25 | 7.08 | 7.19 | 784,051 |
| 13 Jun 25 |
7.25000 +0.02 |
7.34 | 7.22 | 7.31 | 599,774 |
| 12 Jun 25 |
7.23000 +0.18 |
7.24 | 7.10 | 7.16 | 1,530,866 |
| 11 Jun 25 |
7.05000 +0.00 |
7.10 | 7.01 | 7.10 | 652,584 |
| 10 Jun 25 |
7.05000 -0.19 |
7.30 | 7.04 | 7.30 | 703,784 |
| 09 Jun 25 |
7.24000 +0.13 |
7.30 | 7.12 | 7.15 | 731,731 |
| 06 Jun 25 |
7.11000 -0.44 |
7.58 | 7.01 | 7.58 | 1,220,015 |
| 05 Jun 25 |
7.55000 -0.03 |
7.70 | 7.47 | 7.70 | 1,101,932 |
| 04 Jun 25 |
7.58000 +0.02 |
7.70 | 7.52 | 7.60 | 587,130 |
| 03 Jun 25 |
7.56000 +0.03 |
7.58 | 7.31 | 7.37 | 648,707 |
| 02 Jun 25 |
7.53000 +0.40 |
7.55 | 7.26 | 7.32 | 870,972 |
| 30 May 25 |
7.13000 -0.01 |
7.14 | 7.00 | 7.06 | 663,015 |
| 29 May 25 |
7.14000 -0.03 |
7.20 | 7.09 | 7.10 | 405,247 |
| 28 May 25 |
7.17000 +0.13 |
7.17 | 7.07 | 7.10 | 580,513 |
| 27 May 25 |
7.04000 +0.09 |
7.19 | 6.85 | 6.92 | 755,742 |
| 23 May 25 |
6.95000 +0.18 |
6.98 | 6.83 | 6.94 | 1,001,821 |
| 22 May 25 |
6.77000 -0.11 |
6.85 | 6.74 | 6.83 | 511,808 |
| 21 May 25 |
6.88000 +0.15 |
6.94 | 6.76 | 6.77 | 706,795 |
| 20 May 25 |
6.73000 +0.13 |
6.73 | 6.55 | 6.60 | 941,282 |
| 19 May 25 |
6.60000 +0.11 |
6.64 | 6.53 | 6.62 | 342,379 |
| 16 May 25 |
6.49000 -0.04 |
6.50 | 6.35 | 6.39 | 326,033 |
| 15 May 25 |
6.53000 +0.08 |
6.55 | 6.40 | 6.53 | 521,036 |
| 14 May 25 |
6.45000 -0.15 |
6.52 | 6.36 | 6.45 | 603,754 |
| 13 May 25 |
6.60000 -0.04 |
6.69 | 6.55 | 6.67 | 507,306 |
| 12 May 25 |
6.64000 -0.64 |
7.00 | 6.62 | 6.95 | 748,447 |
| 09 May 25 |
7.28000 +0.18 |
7.32 | 7.15 | 7.22 | 572,435 |
| 08 May 25 |
7.10000 -0.19 |
7.24 | 7.04 | 7.24 | 909,779 |
| 07 May 25 |
7.29000 -0.20 |
7.39 | 7.21 | 7.30 | 881,434 |
| 06 May 25 |
7.49000 +1.01 |
7.54 | 6.70 | 6.73 | 2,252,122 |
| 05 May 25 |
6.48000 +0.10 |
6.61 | 6.41 | 6.58 | 675,122 |
| 02 May 25 |
6.38000 -0.02 |
6.51 | 6.30 | 6.49 | 433,286 |
| 01 May 25 |
6.40000 -0.30 |
6.50 | 6.32 | 6.49 | 502,323 |
| 30 Apr 25 |
6.70000 +0.10 |
6.71 | 6.56 | 6.56 | 441,687 |
| 29 Apr 25 |
6.60000 -0.09 |
6.71 | 6.59 | 6.63 | 266,298 |
| 28 Apr 25 |
6.69000 +0.06 |
6.70 | 6.57 | 6.62 | 466,053 |
| 25 Apr 25 |
6.63000 -0.11 |
6.77 | 6.54 | 6.59 | 659,309 |
| 24 Apr 25 |
6.74000 +0.05 |
6.80 | 6.64 | 6.80 | 597,054 |
| 23 Apr 25 |
6.69000 -0.14 |
6.73 | 6.51 | 6.63 | 914,504 |
| 22 Apr 25 |
6.83000 -0.20 |
7.16 | 6.80 | 7.16 | 784,659 |
| 21 Apr 25 |
7.03000 +0.13 |
7.34 | 6.93 | 7.12 | 680,039 |
| 17 Apr 25 |
6.90000 -0.13 |
7.03 | 6.58 | 7.01 | 559,769 |
| 16 Apr 25 |
7.03000 +0.20 |
7.23 | 6.95 | 7.05 | 943,205 |
| 15 Apr 25 |
6.83000 +0.06 |
6.86 | 6.75 | 6.85 | 573,593 |
| 14 Apr 25 |
6.77000 +0.16 |
6.82 | 6.47 | 6.56 | 1,079,655 |
| 11 Apr 25 |
6.61000 +0.36 |
6.70 | 6.51 | 6.56 | 1,420,274 |
| 10 Apr 25 |
6.25000 +0.23 |
6.35 | 6.05 | 6.06 | 1,169,945 |
| 09 Apr 25 |
6.02000 +0.50 |
6.14 | 5.62 | 5.77 | 1,250,338 |
| 08 Apr 25 |
5.52000 -0.09 |
5.83 | 5.46 | 5.82 | 914,370 |
| 07 Apr 25 |
5.61000 +0.00 |
5.90 | 5.41 | 5.46 | 787,136 |
| 04 Apr 25 |
5.61000 -0.60 |
6.09 | 5.58 | 6.09 | 1,141,702 |
| 03 Apr 25 |
6.21000 -0.08 |
6.37 | 6.01 | 6.01 | 1,342,937 |
| 02 Apr 25 |
6.29000 +0.01 |
6.32 | 6.18 | 6.24 | 510,281 |
| 01 Apr 25 |
6.28000 -0.07 |
6.35 | 6.20 | 6.33 | 574,020 |
| 31 Mar 25 |
6.35000 +0.01 |
6.41 | 6.13 | 6.37 | 681,161 |
| 28 Mar 25 |
6.34000 -0.07 |
6.53 | 6.33 | 6.48 | 850,497 |
| 27 Mar 25 |
6.41000 +0.13 |
6.45 | 6.30 | 6.38 | 390,538 |
| 26 Mar 25 |
6.28000 -0.05 |
6.41 | 6.24 | 6.41 | 774,486 |
| 25 Mar 25 |
6.33000 +0.23 |
6.48 | 6.18 | 6.19 | 706,218 |
| 24 Mar 25 |
6.10000 +0.01 |
6.21 | 6.09 | 6.12 | 445,253 |
| 21 Mar 25 |
6.09000 -0.15 |
6.21 | 6.05 | 6.17 | 841,673 |
| 20 Mar 25 |
6.24000 +0.01 |
6.29 | 6.07 | 6.17 | 675,334 |
| 19 Mar 25 |
6.23000 +0.09 |
6.29 | 6.05 | 6.14 | 741,463 |
| 18 Mar 25 |
6.14000 +0.16 |
6.24 | 6.03 | 6.11 | 848,948 |
| 17 Mar 25 |
5.98000 +0.14 |
5.98 | 5.84 | 5.85 | 931,498 |
| 14 Mar 25 |
5.84000 +0.03 |
5.92 | 5.74 | 5.92 | 989,511 |
| 13 Mar 25 |
5.81000 +0.15 |
5.86 | 5.61 | 5.64 | 865,444 |
| 12 Mar 25 |
5.66000 +0.00 |
5.68 | 5.55 | 5.65 | 1,442,909 |
| 11 Mar 25 |
5.66000 +0.16 |
5.74 | 5.57 | 5.57 | 818,835 |
| 10 Mar 25 |
5.50000 -0.26 |
5.75 | 5.46 | 5.75 | 1,126,756 |
| 07 Mar 25 |
5.76000 -0.15 |
5.97 | 5.69 | 5.84 | 848,737 |
| 06 Mar 25 |
5.91000 +0.00 |
5.98 | 5.84 | 5.88 | 732,114 |
| 05 Mar 25 |
5.91000 +0.22 |
5.97 | 5.65 | 5.65 | 573,324 |
| 04 Mar 25 |
5.69000 +0.00 |
5.81 | 5.54 | 5.75 | 624,332 |
| 03 Mar 25 |
5.69000 -0.06 |
5.89 | 5.67 | 5.86 | 785,668 |
| 28 Feb 25 |
5.75000 +0.06 |
5.75 | 5.56 | 5.63 | 1,057,052 |
| 27 Feb 25 |
5.69000 -0.31 |
5.91 | 5.68 | 5.88 | 761,232 |
| 26 Feb 25 |
6.00000 +0.04 |
6.03 | 5.74 | 5.79 | 548,253 |
| 25 Feb 25 |
5.96000 -0.16 |
6.12 | 5.84 | 6.12 | 1,348,213 |
| 24 Feb 25 |
6.12000 -0.06 |
6.21 | 5.99 | 6.21 | 750,587 |
| 21 Feb 25 |
6.18000 -0.47 |
6.81 | 6.15 | 6.25 | 1,071,409 |
| 20 Feb 25 |
6.65000 +0.20 |
6.94 | 6.52 | 6.55 | 654,607 |
| 19 Feb 25 |
6.45000 +0.02 |
6.46 | 6.32 | 6.40 | 396,649 |
| 18 Feb 25 |
6.43000 +0.06 |
6.49 | 6.38 | 6.47 | 505,298 |
| 14 Feb 25 |
6.37000 -0.24 |
6.70 | 6.36 | 6.70 | 515,551 |
| 13 Feb 25 |
6.61000 -0.05 |
6.67 | 6.34 | 6.66 | 743,377 |
| 12 Feb 25 |
6.66000 +0.02 |
6.73 | 6.54 | 6.62 | 416,521 |
| 11 Feb 25 |
6.64000 -0.29 |
6.89 | 6.63 | 6.89 | 495,095 |
| 10 Feb 25 |
6.93000 +0.14 |
6.97 | 6.86 | 6.97 | 611,113 |
| 07 Feb 25 |
6.79000 +0.05 |
6.84 | 6.70 | 6.76 | 608,943 |
| 06 Feb 25 |
6.74000 -0.05 |
6.76 | 6.61 | 6.73 | 514,222 |
| 05 Feb 25 |
6.79000 +0.19 |
6.94 | 6.66 | 6.66 | 1,025,274 |
| 04 Feb 25 |
6.60000 +0.24 |
6.65 | 6.39 | 6.43 | 682,168 |
| 03 Feb 25 |
6.36000 +0.12 |
6.39 | 6.20 | 6.26 | 448,390 |
| 31 Jan 25 |
6.24000 -0.08 |
6.39 | 6.24 | 6.30 | 549,285 |
| 30 Jan 25 |
6.32000 +0.23 |
6.38 | 6.17 | 6.23 | 397,850 |
| 29 Jan 25 |
6.09000 +0.05 |
6.11 | 5.99 | 6.03 | 502,752 |
| 28 Jan 25 |
6.04000 +0.06 |
6.07 | 5.89 | 5.99 | 518,837 |
| 27 Jan 25 |
5.98000 -0.14 |
6.03 | 5.88 | 6.03 | 603,010 |
| 24 Jan 25 |
6.12000 +0.10 |
6.22 | 6.07 | 6.22 | 470,886 |
| 23 Jan 25 |
6.02000 -0.04 |
6.07 | 5.92 | 6.05 | 429,125 |
| 22 Jan 25 |
6.06000 +0.05 |
6.18 | 5.93 | 6.09 | 798,637 |
| 21 Jan 25 |
6.01000 +0.19 |
6.09 | 5.90 | 5.90 | 720,849 |
| 17 Jan 25 |
5.82000 -0.02 |
5.86 | 5.72 | 5.82 | 506,209 |
| 16 Jan 25 |
5.84000 +0.03 |
5.89 | 5.79 | 5.84 | 797,997 |
| 15 Jan 25 |
5.81000 -0.20 |
6.11 | 5.67 | 6.08 | 742,987 |
| 14 Jan 25 |
6.01000 +0.26 |
6.05 | 5.77 | 5.77 | 738,437 |
| 13 Jan 25 |
5.75000 -0.07 |
5.79 | 5.64 | 5.74 | 704,514 |
| 10 Jan 25 |
5.82000 -0.03 |
5.94 | 5.78 | 5.94 | 526,062 |
| 08 Jan 25 |
5.85000 +0.05 |
5.87 | 5.74 | 5.82 | 543,750 |
| 07 Jan 25 |
5.80000 +0.07 |
5.95 | 5.76 | 5.86 | 410,624 |
| 06 Jan 25 |
5.73000 -0.06 |
5.87 | 5.70 | 5.85 | 499,638 |
| 03 Jan 25 |
5.79000 -0.10 |
5.90 | 5.76 | 5.90 | 539,957 |
| 02 Jan 25 |
5.89000 +0.20 |
5.93 | 5.75 | 5.80 | 502,497 |
| 31 Dec 24 |
5.69000 +0.13 |
5.70 | 5.56 | 5.57 | 607,413 |
| 30 Dec 24 |
5.56000 -0.11 |
5.67 | 5.51 | 5.63 | 632,234 |
| 27 Dec 24 |
5.67000 +0.01 |
5.67 | 5.52 | 5.60 | 707,927 |
| 26 Dec 24 |
5.66000 +0.04 |
5.68 | 5.59 | 5.65 | 336,738 |
| 24 Dec 24 |
5.62000 -0.05 |
5.72 | 5.59 | 5.72 | 236,209 |
| 23 Dec 24 |
5.67000 -0.02 |
5.71 | 5.62 | 5.66 | 522,876 |
| 20 Dec 24 |
5.69000 +0.01 |
5.84 | 5.63 | 5.63 | 5,394,927 |
| 19 Dec 24 |
5.68000 +0.06 |
5.70 | 5.60 | 5.67 | 1,331,036 |
| 18 Dec 24 |
5.62000 -0.25 |
5.93 | 5.61 | 5.88 | 1,121,806 |
| 17 Dec 24 |
5.87000 -0.11 |
5.95 | 5.80 | 5.85 | 1,137,829 |
| 16 Dec 24 |
5.98000 +0.15 |
6.06 | 5.78 | 5.91 | 2,079,652 |
| 13 Dec 24 |
5.83000 -0.06 |
5.87 | 5.72 | 5.84 | 791,622 |
| 12 Dec 24 |
5.89000 -0.19 |
6.01 | 5.89 | 5.94 | 603,323 |
| 11 Dec 24 |
6.08000 +0.08 |
6.15 | 5.98 | 6.04 | 893,906 |
| 10 Dec 24 |
6.00000 -0.03 |
6.11 | 5.97 | 6.10 | 688,529 |
| 09 Dec 24 |
6.03000 +0.19 |
6.17 | 5.95 | 5.95 | 815,320 |
| 06 Dec 24 |
5.84000 -0.16 |
6.00 | 5.81 | 6.00 | 742,621 |
| 05 Dec 24 |
6.00000 -0.07 |
6.18 | 5.96 | 6.08 | 716,837 |
| 04 Dec 24 |
6.07000 -0.10 |
6.24 | 6.03 | 6.17 | 777,208 |
| 03 Dec 24 |
6.17000 +0.22 |
6.21 | 6.00 | 6.00 | 582,991 |
| 02 Dec 24 |
5.95000 -0.08 |
6.01 | 5.88 | 6.00 | 563,201 |
| 29 Nov 24 |
6.03000 +0.04 |
6.11 | 6.00 | 6.07 | 317,977 |
| 27 Nov 24 |
5.99000 +0.08 |
6.03 | 5.91 | 5.94 | 585,795 |
| 26 Nov 24 |
5.91000 -0.05 |
5.95 | 5.86 | 5.95 | 416,658 |
| 25 Nov 24 |
5.96000 -0.28 |
6.08 | 5.93 | 6.08 | 744,877 |
| 22 Nov 24 |
6.24000 -0.02 |
6.33 | 6.21 | 6.33 | 480,633 |
| 21 Nov 24 |
6.26000 +0.20 |
6.28 | 6.13 | 6.15 | 667,302 |
| 20 Nov 24 |
6.06000 +0.04 |
6.07 | 5.95 | 5.99 | 897,454 |
| 19 Nov 24 |
6.02000 +0.06 |
6.07 | 5.97 | 6.03 | 755,346 |
| 18 Nov 24 |
5.96000 +0.18 |
6.02 | 5.92 | 5.97 | 753,777 |
| 15 Nov 24 |
5.78000 -0.07 |
5.91 | 5.76 | 5.80 | 822,966 |
| 14 Nov 24 |
5.85000 -0.07 |
5.93 | 5.81 | 5.83 | 665,625 |
| 13 Nov 24 |
5.92000 -0.23 |
6.22 | 5.89 | 6.15 | 930,137 |
| 12 Nov 24 |
6.15000 -0.06 |
6.25 | 6.01 | 6.21 | 1,114,828 |
| 11 Nov 24 |
6.21000 -0.25 |
6.34 | 6.10 | 6.24 | 1,253,590 |
| 08 Nov 24 |
6.46000 -0.04 |
6.49 | 6.36 | 6.45 | 687,541 |
| 07 Nov 24 |
6.50000 +0.30 |
6.55 | 6.25 | 6.28 | 885,637 |
| 06 Nov 24 |
6.20000 -0.16 |
6.28 | 5.95 | 6.08 | 939,625 |
| 05 Nov 24 |
6.36000 -0.01 |
6.60 | 6.34 | 6.35 | 758,560 |
| 04 Nov 24 |
6.37000 -0.15 |
6.56 | 6.33 | 6.56 | 980,308 |
| 01 Nov 24 |
6.52000 -0.56 |
6.91 | 6.30 | 6.77 | 1,640,201 |
| 31 Oct 24 |
7.08000 -0.18 |
7.28 | 6.96 | 7.09 | 755,585 |
| 30 Oct 24 |
7.26000 -0.05 |
7.37 | 7.12 | 7.37 | 549,599 |
| 29 Oct 24 |
7.31000 +0.15 |
7.34 | 7.21 | 7.23 | 520,283 |
| 28 Oct 24 |
7.16000 -0.09 |
7.30 | 7.16 | 7.26 | 544,488 |
| 25 Oct 24 |
7.25000 -0.25 |
7.51 | 7.24 | 7.42 | 656,431 |
| 24 Oct 24 |
7.50000 +0.05 |
7.53 | 7.29 | 7.53 | 895,187 |
| 23 Oct 24 |
7.45000 -0.15 |
7.52 | 7.39 | 7.52 | 898,157 |
| 22 Oct 24 |
7.60000 +0.05 |
7.67 | 7.53 | 7.62 | 694,593 |
| 21 Oct 24 |
7.55000 +0.06 |
7.65 | 7.50 | 7.65 | 799,250 |
| 18 Oct 24 |
7.49000 +0.32 |
7.53 | 7.26 | 7.31 | 1,942,791 |
| 17 Oct 24 |
7.17000 +0.01 |
7.26 | 7.14 | 7.25 | 1,199,766 |
| 16 Oct 24 |
7.16000 +0.01 |
7.30 | 7.16 | 7.28 | 394,447 |
| 15 Oct 24 |
7.15000 +0.03 |
7.16 | 7.03 | 7.11 | 432,579 |
| 14 Oct 24 |
7.12000 +0.01 |
7.16 | 7.05 | 7.08 | 251,616 |
| 11 Oct 24 |
7.11000 +0.03 |
7.19 | 7.06 | 7.10 | 699,634 |
| 10 Oct 24 |
7.08000 +0.22 |
7.12 | 6.85 | 6.89 | 810,966 |
| 09 Oct 24 |
6.86000 -0.03 |
6.86 | 6.68 | 6.84 | 552,915 |
| 08 Oct 24 |
6.89000 -0.04 |
6.94 | 6.80 | 6.94 | 461,096 |
| 07 Oct 24 |
6.93000 -0.20 |
7.18 | 6.86 | 7.11 | 624,636 |
| 04 Oct 24 |
7.13000 -0.10 |
7.30 | 7.12 | 7.30 | 568,296 |
| 03 Oct 24 |
7.23000 +0.00 |
7.28 | 7.11 | 7.17 | 950,893 |
| 02 Oct 24 |
7.23000 -0.02 |
7.29 | 7.14 | 7.26 | 719,051 |
| 01 Oct 24 |
7.25000 +0.09 |
7.30 | 7.15 | 7.26 | 843,114 |
| 30 Sep 24 |
7.16000 -0.26 |
7.38 | 7.06 | 7.36 | 1,039,597 |
| 27 Sep 24 |
7.42000 -0.37 |
7.80 | 7.39 | 7.79 | 1,072,845 |
| 26 Sep 24 |
7.79000 +0.30 |
7.82 | 7.55 | 7.56 | 1,586,810 |
| 25 Sep 24 |
7.49000 +0.01 |
7.59 | 7.43 | 7.48 | 788,696 |
| 24 Sep 24 |
7.48000 +0.36 |
7.57 | 7.17 | 7.19 | 1,672,977 |
| 23 Sep 24 |
7.12000 +0.19 |
7.32 | 6.97 | 6.97 | 929,615 |
| 20 Sep 24 |
6.93000 +0.03 |
7.11 | 6.90 | 7.06 | 6,124,326 |
| 19 Sep 24 |
6.90000 +0.13 |
6.97 | 6.84 | 6.97 | 969,731 |
| 18 Sep 24 |
6.77000 -0.11 |
7.13 | 6.76 | 6.91 | 1,072,326 |
| 17 Sep 24 |
6.88000 +0.00 |
6.93 | 6.78 | 6.83 | 991,454 |
| 16 Sep 24 |
6.88000 -0.01 |
6.91 | 6.76 | 6.90 | 1,076,123 |
| 13 Sep 24 |
6.89000 -0.09 |
7.07 | 6.84 | 7.04 | 521,505 |
| 12 Sep 24 |
6.98000 +0.36 |
7.05 | 6.74 | 6.74 | 507,060 |
| 11 Sep 24 |
6.62000 +0.01 |
6.65 | 6.46 | 6.58 | 404,602 |
| 10 Sep 24 |
6.61000 +0.14 |
6.64 | 6.43 | 6.46 | 474,884 |
| 09 Sep 24 |
6.47000 +0.08 |
6.52 | 6.41 | 6.41 | 585,753 |
| 06 Sep 24 |
6.39000 -0.31 |
6.72 | 6.32 | 6.70 | 832,116 |
| 05 Sep 24 |
6.70000 +0.10 |
6.81 | 6.70 | 6.70 | 469,320 |
| 04 Sep 24 |
6.60000 -0.05 |
6.70 | 6.55 | 6.60 | 388,886 |
| 03 Sep 24 |
6.65000 -0.43 |
7.00 | 6.57 | 6.99 | 1,073,756 |
| 30 Aug 24 |
7.08000 -0.07 |
7.20 | 7.06 | 7.15 | 370,726 |
| 29 Aug 24 |
7.15000 +0.03 |
7.20 | 7.11 | 7.12 | 343,320 |
| 28 Aug 24 |
7.12000 -0.23 |
7.28 | 7.05 | 7.27 | 567,726 |
| 27 Aug 24 |
7.35000 -0.07 |
7.41 | 7.29 | 7.38 | 347,967 |
| 26 Aug 24 |
7.42000 +0.11 |
7.43 | 7.20 | 7.40 | 829,255 |
| 23 Aug 24 |
7.31000 +0.02 |
7.51 | 7.30 | 7.40 | 3,009,274 |
| 22 Aug 24 |
7.29000 -0.18 |
7.42 | 7.23 | 7.42 | 1,145,953 |
| 21 Aug 24 |
7.47000 +0.10 |
7.48 | 7.34 | 7.40 | 500,044 |
| 20 Aug 24 |
7.37000 +0.07 |
7.46 | 7.29 | 7.35 | 689,893 |
| 19 Aug 24 |
7.30000 +0.11 |
7.34 | 7.16 | 7.19 | 1,086,964 |
| 16 Aug 24 |
7.19000 +0.32 |
7.19 | 6.89 | 6.94 | 477,044 |
| 15 Aug 24 |
6.87000 -0.11 |
6.95 | 6.79 | 6.93 | 334,934 |
| 14 Aug 24 |
6.98000 +0.01 |
7.10 | 6.95 | 6.99 | 713,157 |
| 13 Aug 24 |
6.97000 +0.27 |
7.00 | 6.68 | 6.68 | 535,352 |
| 12 Aug 24 |
6.70000 +0.23 |
6.78 | 6.49 | 6.51 | 429,023 |
| 09 Aug 24 |
6.47000 -0.08 |
6.63 | 6.43 | 6.59 | 293,013 |
| 08 Aug 24 |
6.55000 +0.27 |
6.59 | 6.27 | 6.38 | 663,546 |
| 07 Aug 24 |
6.28000 -0.10 |
6.46 | 6.24 | 6.43 | 380,819 |
| 06 Aug 24 |
6.38000 +0.20 |
6.50 | 6.03 | 6.25 | 593,784 |
| 05 Aug 24 |
6.18000 -0.50 |
6.24 | 5.80 | 6.17 | 578,694 |
| 02 Aug 24 |
6.68000 +0.13 |
7.12 | 6.59 | 6.90 | 915,520 |
| 01 Aug 24 |
6.55000 -0.16 |
6.73 | 6.43 | 6.73 | 387,547 |
| 31 Jul 24 |
6.71000 +0.05 |
6.79 | 6.66 | 6.77 | 422,984 |
| 30 Jul 24 |
6.66000 +0.04 |
6.72 | 6.53 | 6.65 | 259,713 |
| 29 Jul 24 |
6.62000 +0.06 |
6.67 | 6.51 | 6.62 | 215,409 |
| 26 Jul 24 |
6.56000 +0.08 |
6.65 | 6.47 | 6.50 | 610,552 |
| 25 Jul 24 |
6.48000 -0.07 |
6.59 | 6.31 | 6.40 | 557,218 |
| 24 Jul 24 |
6.55000 -0.16 |
6.82 | 6.54 | 6.75 | 464,008 |
| 23 Jul 24 |
6.71000 +0.01 |
6.73 | 6.66 | 6.71 | 363,632 |
| 22 Jul 24 |
6.70000 +0.11 |
6.76 | 6.55 | 6.56 | 393,863 |
| 19 Jul 24 |
6.59000 -0.11 |
6.64 | 6.47 | 6.60 | 400,625 |
| 18 Jul 24 |
6.70000 -0.18 |
6.92 | 6.66 | 6.90 | 406,506 |
| 17 Jul 24 |
6.88000 -0.14 |
7.05 | 6.81 | 7.05 | 596,884 |
| 16 Jul 24 |
7.02000 +0.13 |
7.09 | 6.86 | 6.92 | 892,611 |
| 15 Jul 24 |
6.89000 -0.14 |
7.02 | 6.88 | 7.02 | 710,170 |
| 12 Jul 24 |
7.03000 -0.04 |
7.07 | 6.93 | 7.04 | 335,997 |
| 11 Jul 24 |
7.07000 +0.32 |
7.08 | 6.74 | 6.94 | 660,576 |
| 10 Jul 24 |
6.75000 -0.08 |
6.92 | 6.72 | 6.89 | 601,956 |
| 09 Jul 24 |
6.83000 +0.02 |
6.87 | 6.76 | 6.78 | 201,767 |
| 08 Jul 24 |
6.81000 -0.02 |
6.85 | 6.70 | 6.81 | 341,132 |
| 05 Jul 24 |
6.83000 +0.05 |
6.89 | 6.76 | 6.83 | 304,776 |
| 03 Jul 24 |
6.78000 +0.06 |
6.89 | 6.75 | 6.80 | 606,159 |
| 02 Jul 24 |
6.72000 +0.07 |
6.85 | 6.59 | 6.71 | 566,443 |
| 01 Jul 24 |
6.65000 -0.07 |
6.84 | 6.61 | 6.77 | 225,626 |
| 28 Jun 24 |
6.72000 -0.18 |
6.96 | 6.67 | 6.96 | 631,474 |
| 27 Jun 24 |
6.90000 +0.10 |
6.98 | 6.86 | 6.92 | 336,632 |
| 26 Jun 24 |
6.80000 +0.00 |
6.82 | 6.72 | 6.75 | 369,610 |
| 25 Jun 24 |
6.80000 -0.21 |
7.00 | 6.72 | 7.00 | 909,659 |
| 24 Jun 24 |
7.01000 +0.09 |
7.03 | 6.88 | 6.91 | 967,840 |
| 21 Jun 24 |
6.92000 -0.07 |
7.05 | 6.86 | 7.00 | 690,648 |
| 20 Jun 24 |
6.99000 +0.20 |
7.02 | 6.83 | 6.85 | 521,638 |
| 18 Jun 24 |
6.79000 +0.07 |
6.82 | 6.65 | 6.72 | 248,967 |
| 17 Jun 24 |
6.72000 -0.10 |
6.82 | 6.64 | 6.82 | 378,375 |
| 14 Jun 24 |
6.82000 +0.12 |
6.87 | 6.70 | 6.75 | 439,578 |
| 13 Jun 24 |
6.70000 -0.07 |
6.83 | 6.66 | 6.73 | 263,211 |
| 12 Jun 24 |
6.77000 -0.04 |
7.01 | 6.74 | 6.98 | 402,861 |
| 11 Jun 24 |
6.81000 -0.01 |
6.83 | 6.66 | 6.75 | 238,138 |
| 10 Jun 24 |
6.82000 +0.15 |
6.84 | 6.59 | 6.70 | 317,278 |
| 07 Jun 24 |
6.67000 -0.47 |
6.92 | 6.59 | 6.90 | 1,114,628 |
| 06 Jun 24 |
7.14000 +0.19 |
7.22 | 6.95 | 6.95 | 495,316 |
| 05 Jun 24 |
6.95000 +0.15 |
6.96 | 6.76 | 6.82 | 360,301 |
| 04 Jun 24 |
6.80000 -0.21 |
6.98 | 6.66 | 6.90 | 503,567 |
| 03 Jun 24 |
7.01000 +0.12 |
7.02 | 6.82 | 6.94 | 665,733 |
| 31 May 24 |
6.89000 -0.04 |
7.07 | 6.82 | 7.04 | 576,395 |
| 30 May 24 |
6.93000 -0.07 |
7.05 | 6.91 | 6.99 | 460,227 |
| 29 May 24 |
7.00000 -0.21 |
7.17 | 6.95 | 7.09 | 476,350 |
| 28 May 24 |
7.21000 +0.19 |
7.32 | 7.11 | 7.23 | 497,713 |
| 24 May 24 |
7.02000 +0.14 |
7.11 | 6.96 | 6.98 | 303,073 |
| 23 May 24 |
6.88000 -0.10 |
7.07 | 6.83 | 7.07 | 506,577 |
| 22 May 24 |
6.98000 -0.52 |
7.42 | 6.94 | 7.36 | 923,633 |
| 21 May 24 |
7.50000 +0.16 |
7.51 | 7.20 | 7.24 | 432,236 |
| 20 May 24 |
7.34000 +0.13 |
7.44 | 7.21 | 7.26 | 424,894 |
| 17 May 24 |
7.21000 +0.23 |
7.30 | 7.05 | 7.05 | 493,606 |
| 16 May 24 |
6.98000 +0.26 |
7.00 | 6.62 | 6.66 | 586,070 |
| 15 May 24 |
6.72000 +0.19 |
6.80 | 6.56 | 6.64 | 651,395 |
| 14 May 24 |
6.53000 +0.03 |
6.85 | 6.49 | 6.63 | 582,465 |
| 13 May 24 |
6.50000 -0.10 |
6.60 | 6.43 | 6.60 | 399,790 |
| 10 May 24 |
6.60000 +0.02 |
6.69 | 6.56 | 6.68 | 296,162 |
| 09 May 24 |
6.58000 +0.04 |
6.62 | 6.52 | 6.57 | 365,486 |
| 08 May 24 |
6.54000 +0.04 |
6.59 | 6.44 | 6.46 | 409,203 |
| 07 May 24 |
6.50000 +0.12 |
6.54 | 6.36 | 6.39 | 288,323 |
| 06 May 24 |
6.38000 +0.25 |
6.41 | 6.20 | 6.22 | 360,059 |
| 03 May 24 |
6.13000 +0.09 |
6.28 | 6.03 | 6.28 | 442,879 |
| 02 May 24 |
6.04000 -0.09 |
6.14 | 5.99 | 6.13 | 298,170 |
| 01 May 24 |
6.13000 +0.06 |
6.26 | 6.07 | 6.11 | 334,054 |
| 30 Apr 24 |
6.07000 -0.22 |
6.22 | 6.07 | 6.12 | 332,449 |
| 29 Apr 24 |
6.29000 -0.07 |
6.41 | 6.24 | 6.38 | 296,135 |
| 26 Apr 24 |
6.36000 +0.07 |
6.45 | 6.28 | 6.37 | 396,675 |
| 25 Apr 24 |
6.29000 +0.07 |
6.31 | 6.14 | 6.22 | 466,334 |
| 24 Apr 24 |
6.22000 -0.12 |
6.37 | 6.20 | 6.32 | 424,277 |
| 23 Apr 24 |
6.34000 +0.27 |
6.34 | 6.01 | 6.01 | 493,184 |
| 22 Apr 24 |
6.07000 -0.12 |
6.22 | 5.94 | 6.00 | 579,863 |
| 19 Apr 24 |
6.19000 +0.12 |
6.19 | 6.02 | 6.07 | 342,113 |
| 18 Apr 24 |
6.07000 +0.01 |
6.18 | 6.05 | 6.15 | 436,751 |
| 17 Apr 24 |
6.06000 +0.11 |
6.15 | 5.99 | 6.13 | 299,304 |
| 16 Apr 24 |
5.95000 -0.05 |
6.00 | 5.82 | 5.91 | 397,310 |
| 15 Apr 24 |
6.00000 +0.01 |
6.08 | 5.95 | 6.07 | 478,354 |
| 12 Apr 24 |
5.99000 -0.14 |
6.28 | 5.94 | 6.20 | 1,302,971 |
| 11 Apr 24 |
6.13000 +0.06 |
6.16 | 5.98 | 6.12 | 420,910 |
| 10 Apr 24 |
6.07000 -0.02 |
6.13 | 5.86 | 5.96 | 484,473 |
| 09 Apr 24 |
6.09000 +0.06 |
6.25 | 6.05 | 6.13 | 708,219 |
| 08 Apr 24 |
6.03000 -0.12 |
6.26 | 6.03 | 6.19 | 502,490 |
| 05 Apr 24 |
6.15000 -0.01 |
6.25 | 6.09 | 6.16 | 892,872 |
| 04 Apr 24 |
6.16000 +0.11 |
6.30 | 6.05 | 6.08 | 721,232 |
| 03 Apr 24 |
6.05000 +0.08 |
6.09 | 5.94 | 5.96 | 647,514 |
| 02 Apr 24 |
5.97000 +0.04 |
6.00 | 5.90 | 5.94 | 383,982 |
| 01 Apr 24 |
5.93000 +0.02 |
6.04 | 5.89 | 6.02 | 325,943 |
| 28 Mar 24 |
5.91000 +0.10 |
5.92 | 5.81 | 5.90 | 428,099 |
| 27 Mar 24 |
5.81000 +0.05 |
5.89 | 5.73 | 5.82 | 537,312 |
| 26 Mar 24 |
5.76000 +0.09 |
5.83 | 5.70 | 5.78 | 332,797 |
| 25 Mar 24 |
5.67000 +0.01 |
5.77 | 5.66 | 5.70 | 322,413 |
| 22 Mar 24 |
5.66000 -0.11 |
5.76 | 5.64 | 5.76 | 148,261 |
| 21 Mar 24 |
5.77000 -0.01 |
5.95 | 5.76 | 5.88 | 319,837 |
| 20 Mar 24 |
5.78000 +0.27 |
5.83 | 5.48 | 5.50 | 500,829 |
| 19 Mar 24 |
5.51000 -0.15 |
5.66 | 5.46 | 5.66 | 403,805 |
| 18 Mar 24 |
5.66000 +0.00 |
5.72 | 5.60 | 5.63 | 327,523 |
| 15 Mar 24 |
5.66000 -0.01 |
5.76 | 5.63 | 5.68 | 288,137 |
| 14 Mar 24 |
5.67000 -0.16 |
5.80 | 5.66 | 5.79 | 306,565 |
| 13 Mar 24 |
5.83000 +0.17 |
5.85 | 5.68 | 5.69 | 285,097 |
| 12 Mar 24 |
5.66000 -0.03 |
5.67 | 5.50 | 5.56 | 449,966 |
| 11 Mar 24 |
5.69000 +0.08 |
5.73 | 5.58 | 5.58 | 443,550 |
| 08 Mar 24 |
5.61000 -0.08 |
5.71 | 5.59 | 5.68 | 201,112 |
| 07 Mar 24 |
5.69000 +0.19 |
5.70 | 5.49 | 5.58 | 313,975 |
| 06 Mar 24 |
5.50000 +0.12 |
5.52 | 5.41 | 5.44 | 365,726 |
| 05 Mar 24 |
5.38000 +0.06 |
5.43 | 5.30 | 5.38 | 397,400 |
| 04 Mar 24 |
5.32000 +0.13 |
5.34 | 5.19 | 5.27 | 627,272 |
| 01 Mar 24 |
5.19000 +0.17 |
5.27 | 4.98 | 5.03 | 586,096 |
| 29 Feb 24 |
5.02000 +0.02 |
5.16 | 5.00 | 5.09 | 158,488 |
| 28 Feb 24 |
5.00000 -0.09 |
5.09 | 4.90 | 5.04 | 221,704 |
| 27 Feb 24 |
5.09000 -0.07 |
5.20 | 5.07 | 5.19 | 180,416 |
| 26 Feb 24 |
5.16000 +0.06 |
5.18 | 4.97 | 5.11 | 366,084 |
| 23 Feb 24 |
5.10000 -0.05 |
5.20 | 4.88 | 5.14 | 381,918 |
| 22 Feb 24 |
5.15000 -0.08 |
5.25 | 5.09 | 5.25 | 169,657 |
| 21 Feb 24 |
5.23000 +0.12 |
5.26 | 5.04 | 5.20 | 234,788 |
| 20 Feb 24 |
5.11000 +0.01 |
5.24 | 5.01 | 5.22 | 259,801 |
| 16 Feb 24 |
5.10000 +0.02 |
5.15 | 5.02 | 5.11 | 219,137 |
| 15 Feb 24 |
5.08000 +0.18 |
5.12 | 4.94 | 4.94 | 301,215 |
| 14 Feb 24 |
4.90000 +0.37 |
4.90 | 4.60 | 4.60 | 1,035,641 |
| 13 Feb 24 |
4.53000 -0.57 |
4.95 | 4.47 | 4.95 | 1,964,829 |
| 12 Feb 24 |
5.10000 +0.05 |
5.13 | 4.99 | 4.99 | 121,496 |
| 09 Feb 24 |
5.05000 -0.04 |
5.14 | 5.05 | 5.10 | 76,243 |
| 08 Feb 24 |
5.09000 -0.18 |
5.26 | 5.09 | 5.20 | 182,132 |
| 07 Feb 24 |
5.27000 -0.10 |
5.39 | 5.23 | 5.39 | 94,182 |
| 06 Feb 24 |
5.37000 +0.11 |
5.42 | 5.26 | 5.26 | 90,256 |
| 05 Feb 24 |
5.26000 -0.09 |
5.32 | 5.20 | 5.24 | 138,783 |
| 02 Feb 24 |
5.35000 -0.09 |
5.39 | 5.26 | 5.30 | 206,670 |
| 01 Feb 24 |
5.44000 +0.18 |
5.45 | 5.30 | 5.34 | 221,233 |
| 31 Jan 24 |
5.26000 -0.11 |
5.47 | 5.26 | 5.40 | 193,076 |
| 30 Jan 24 |
5.37000 -0.07 |
5.49 | 5.37 | 5.49 | 75,090 |
| 29 Jan 24 |
5.44000 +0.05 |
5.46 | 5.37 | 5.39 | 87,938 |
| 26 Jan 24 |
5.39000 -0.11 |
5.51 | 5.38 | 5.46 | 71,742 |
| 25 Jan 24 |
5.50000 +0.06 |
5.55 | 5.41 | 5.50 | 128,656 |
| 24 Jan 24 |
5.44000 -0.15 |
5.69 | 5.29 | 5.69 | 272,056 |
| 23 Jan 24 |
5.59000 +0.19 |
5.59 | 5.37 | 5.42 | 410,650 |
| 22 Jan 24 |
5.40000 +0.02 |
5.45 | 5.31 | 5.33 | 92,923 |
| 19 Jan 24 |
5.38000 -0.02 |
5.41 | 5.26 | 5.41 | 202,144 |
| 18 Jan 24 |
5.40000 +0.09 |
5.40 | 5.29 | 5.37 | 143,732 |
| 17 Jan 24 |
5.31000 -0.16 |
5.39 | 5.30 | 5.39 | 159,270 |
| 16 Jan 24 |
5.47000 -0.18 |
5.60 | 5.46 | 5.59 | 114,345 |
| 12 Jan 24 |
5.65000 +0.35 |
5.69 | 5.41 | 5.41 | 414,019 |
| 11 Jan 24 |
5.30000 -0.16 |
5.52 | 5.27 | 5.46 | 241,421 |
| 10 Jan 24 |
5.46000 -0.02 |
5.55 | 5.43 | 5.50 | 87,907 |
| 09 Jan 24 |
5.48000 -0.07 |
5.63 | 5.48 | 5.57 | 112,023 |
| 08 Jan 24 |
5.55000 -0.16 |
5.67 | 5.52 | 5.66 | 164,895 |
| 05 Jan 24 |
5.71000 +0.01 |
5.82 | 5.67 | 5.73 | 345,022 |
| 04 Jan 24 |
5.70000 +0.07 |
5.73 | 5.55 | 5.66 | 94,658 |
| 03 Jan 24 |
5.63000 -0.18 |
5.74 | 5.59 | 5.65 | 158,447 |
| 02 Jan 24 |
5.81000 -0.15 |
6.00 | 5.77 | 5.89 | 189,457 |
| 29 Dec 23 |
5.96000 -0.13 |
6.05 | 5.91 | 6.03 | 191,124 |
| 28 Dec 23 |
6.09000 -0.13 |
6.21 | 6.08 | 6.17 | 299,076 |
| 27 Dec 23 |
6.22000 -0.01 |
6.25 | 6.14 | 6.25 | 198,882 |
| 26 Dec 23 |
6.23000 +0.13 |
6.25 | 6.17 | 6.17 | 164,862 |
| 22 Dec 23 |
6.10000 +0.05 |
6.22 | 6.08 | 6.16 | 279,828 |
| 21 Dec 23 |
6.05000 +0.13 |
6.08 | 5.99 | 5.99 | 236,631 |
| 20 Dec 23 |
5.92000 -0.20 |
6.18 | 5.91 | 6.18 | 237,439 |
| 19 Dec 23 |
6.12000 +0.19 |
6.14 | 5.90 | 5.90 | 449,543 |
| 18 Dec 23 |
5.93000 -0.10 |
6.16 | 5.85 | 6.08 | 215,267 |
| 15 Dec 23 |
6.03000 +0.18 |
6.04 | 5.69 | 5.81 | 377,785 |
| 14 Dec 23 |
5.85000 +0.00 |
6.06 | 5.78 | 5.90 | 605,318 |
| 13 Dec 23 |
5.85000 +0.46 |
5.86 | 5.34 | 5.39 | 342,485 |
| 12 Dec 23 |
5.39000 -0.09 |
5.51 | 5.37 | 5.49 | 286,756 |
| 11 Dec 23 |
5.48000 -0.10 |
5.49 | 5.38 | 5.47 | 232,568 |
| 08 Dec 23 |
5.58000 -0.12 |
5.67 | 5.51 | 5.60 | 155,428 |
| 07 Dec 23 |
5.70000 -0.11 |
5.81 | 5.68 | 5.81 | 127,655 |
| 06 Dec 23 |
5.81000 -0.06 |
5.97 | 5.79 | 5.95 | 144,148 |
| 05 Dec 23 |
5.87000 -0.16 |
5.99 | 5.84 | 5.98 | 172,920 |
| 04 Dec 23 |
6.03000 -0.15 |
6.09 | 5.97 | 6.09 | 189,148 |
| 01 Dec 23 |
6.18000 +0.05 |
6.22 | 6.07 | 6.08 | 424,900 |
| 30 Nov 23 |
6.13000 +0.24 |
6.15 | 5.86 | 5.91 | 227,444 |
| 29 Nov 23 |
5.89000 -0.14 |
6.05 | 5.84 | 6.05 | 276,101 |
| 28 Nov 23 |
6.03000 +0.31 |
6.03 | 5.68 | 5.79 | 412,529 |
| 27 Nov 23 |
5.72000 +0.19 |
5.78 | 5.57 | 5.62 | 200,475 |
| 24 Nov 23 |
5.53000 -0.06 |
5.63 | 5.51 | 5.60 | 212,178 |
| 22 Nov 23 |
5.59000 -0.01 |
5.73 | 5.53 | 5.68 | 203,150 |
| 21 Nov 23 |
5.60000 +0.28 |
5.62 | 5.42 | 5.43 | 697,635 |
| 20 Nov 23 |
5.32000 -0.04 |
5.36 | 5.26 | 5.30 | 274,680 |
| 17 Nov 23 |
5.36000 -0.07 |
5.48 | 5.33 | 5.47 | 256,114 |
| 16 Nov 23 |
5.43000 +0.00 |
5.60 | 5.42 | 5.49 | 432,801 |
| 15 Nov 23 |
5.43000 -0.09 |
5.54 | 5.40 | 5.50 | 148,343 |
| 14 Nov 23 |
5.52000 +0.11 |
5.59 | 5.46 | 5.55 | 290,445 |
| 13 Nov 23 |
5.41000 -0.13 |
5.62 | 5.41 | 5.49 | 127,151 |
| 10 Nov 23 |
5.54000 -0.14 |
5.67 | 5.47 | 5.62 | 171,373 |
| 09 Nov 23 |
5.68000 -0.04 |
5.76 | 5.63 | 5.71 | 164,932 |
| 08 Nov 23 |
5.72000 -0.17 |
5.93 | 5.66 | 5.88 | 247,839 |
| 07 Nov 23 |
5.89000 -0.07 |
5.92 | 5.70 | 5.92 | 309,113 |
| 06 Nov 23 |
5.96000 -0.06 |
6.12 | 5.88 | 6.05 | 338,416 |
| 03 Nov 23 |
6.02000 +0.33 |
6.13 | 5.76 | 5.80 | 367,733 |
| 02 Nov 23 |
5.69000 +0.11 |
5.78 | 5.59 | 5.59 | 479,269 |
| 01 Nov 23 |
5.58000 +0.50 |
5.71 | 5.34 | 5.44 | 1,261,000 |
| 31 Oct 23 |
5.08000 -0.10 |
5.27 | 5.07 | 5.10 | 914,810 |
| 30 Oct 23 |
5.18000 -0.08 |
5.30 | 5.12 | 5.27 | 201,338 |
| 27 Oct 23 |
5.26000 +0.10 |
5.26 | 5.03 | 5.20 | 362,445 |
| 26 Oct 23 |
5.16000 -0.04 |
5.20 | 5.01 | 5.20 | 430,562 |
| 25 Oct 23 |
5.20000 +0.05 |
5.23 | 5.08 | 5.15 | 707,415 |
| 24 Oct 23 |
5.15000 +0.00 |
5.16 | 5.04 | 5.09 | 407,725 |
| 23 Oct 23 |
5.15000 +0.16 |
5.17 | 4.81 | 5.00 | 504,100 |
| 20 Oct 23 |
4.99000 -0.04 |
5.12 | 4.92 | 5.09 | 305,710 |
| 19 Oct 23 |
5.03000 +0.08 |
5.03 | 4.88 | 5.01 | 192,539 |
| 18 Oct 23 |
4.95000 +0.02 |
5.07 | 4.93 | 4.98 | 228,821 |
| 17 Oct 23 |
4.93000 +0.08 |
4.99 | 4.80 | 4.81 | 99,632 |
| 16 Oct 23 |
4.85000 +0.01 |
4.91 | 4.75 | 4.80 | 142,959 |
| 13 Oct 23 |
4.84000 +0.31 |
4.84 | 4.65 | 4.72 | 252,884 |
| 12 Oct 23 |
4.53000 -0.18 |
4.72 | 4.51 | 4.72 | 154,716 |
| 11 Oct 23 |
4.71000 -0.01 |
4.83 | 4.65 | 4.83 | 161,953 |
| 10 Oct 23 |
4.72000 -0.10 |
4.82 | 4.67 | 4.82 | 109,274 |
| 09 Oct 23 |
4.82000 +0.20 |
4.90 | 4.65 | 4.67 | 154,937 |
| 06 Oct 23 |
4.62000 -0.02 |
4.66 | 4.56 | 4.64 | 214,877 |
| 05 Oct 23 |
4.64000 +0.03 |
4.66 | 4.53 | 4.63 | 42,265 |
| 04 Oct 23 |
4.61000 -0.07 |
4.70 | 4.55 | 4.68 | 49,764 |
| 03 Oct 23 |
4.68000 +0.00 |
4.70 | 4.54 | 4.70 | 120,429 |
| 02 Oct 23 |
4.68000 -0.22 |
4.86 | 4.63 | 4.86 | 217,665 |
| 29 Sep 23 |
4.90000 -0.05 |
5.07 | 4.81 | 5.06 | 161,037 |
| 28 Sep 23 |
4.95000 +0.01 |
4.98 | 4.87 | 4.95 | 82,579 |
| 27 Sep 23 |
4.94000 -0.06 |
5.02 | 4.89 | 4.97 | 177,997 |
| 26 Sep 23 |
5.00000 -0.19 |
5.15 | 4.98 | 5.15 | 142,046 |
| 25 Sep 23 |
5.19000 -0.10 |
5.25 | 5.15 | 5.24 | 63,379 |
| 22 Sep 23 |
5.29000 -0.05 |
5.38 | 5.28 | 5.37 | 148,639 |
| 21 Sep 23 |
5.34000 -0.07 |
5.39 | 5.23 | 5.31 | 140,710 |
| 20 Sep 23 |
5.41000 +0.03 |
5.52 | 5.36 | 5.38 | 157,914 |
| 19 Sep 23 |
5.38000 -0.23 |
5.71 | 5.35 | 5.60 | 215,629 |
| 18 Sep 23 |
5.61000 -0.24 |
5.89 | 5.50 | 5.89 | 147,069 |
| 15 Sep 23 |
5.85000 +0.14 |
5.85 | 5.74 | 5.79 | 84,772 |
| 14 Sep 23 |
5.71000 +0.08 |
5.75 | 5.65 | 5.67 | 128,477 |
| 13 Sep 23 |
5.63000 -0.12 |
5.75 | 5.58 | 5.74 | 69,952 |
| 12 Sep 23 |
5.75000 +0.07 |
5.84 | 5.63 | 5.63 | 93,768 |
| 11 Sep 23 |
5.68000 +0.04 |
5.78 | 5.66 | 5.69 | 129,603 |
| 08 Sep 23 |
5.64000 +0.06 |
5.74 | 5.56 | 5.64 | 86,692 |
| 07 Sep 23 |
5.58000 -0.07 |
5.64 | 5.47 | 5.64 | 118,322 |
| 06 Sep 23 |
5.65000 -0.04 |
5.79 | 5.63 | 5.66 | 109,226 |
| 05 Sep 23 |
5.69000 -0.20 |
5.84 | 5.60 | 5.83 | 53,678 |
| 01 Sep 23 |
5.89000 -0.09 |
6.05 | 5.88 | 6.03 | 74,761 |
| 31 Aug 23 |
5.98000 -0.02 |
6.03 | 5.96 | 6.00 | 48,485 |
| 30 Aug 23 |
6.00000 -0.06 |
6.20 | 5.97 | 6.10 | 110,539 |
| 29 Aug 23 |
6.06000 +0.11 |
6.07 | 5.94 | 5.94 | 67,035 |
| 28 Aug 23 |
5.95000 +0.05 |
6.00 | 5.90 | 5.90 | 98,860 |
| 25 Aug 23 |
5.90000 -0.02 |
5.97 | 5.78 | 5.92 | 67,181 |
| 24 Aug 23 |
5.92000 +0.02 |
6.03 | 5.76 | 5.90 | 156,205 |
| 23 Aug 23 |
5.90000 +0.33 |
5.92 | 5.63 | 5.63 | 310,657 |
| 22 Aug 23 |
5.57000 +0.02 |
5.62 | 5.45 | 5.62 | 136,773 |
| 21 Aug 23 |
5.55000 +0.09 |
5.57 | 5.45 | 5.46 | 133,340 |
| 18 Aug 23 |
5.46000 -0.06 |
5.51 | 5.41 | 5.49 | 182,511 |
| 17 Aug 23 |
5.52000 -0.13 |
5.71 | 5.50 | 5.63 | 160,012 |
| 16 Aug 23 |
5.65000 -0.19 |
5.90 | 5.64 | 5.90 | 126,770 |
| 15 Aug 23 |
5.84000 -0.14 |
5.96 | 5.82 | 5.90 | 57,443 |
| 14 Aug 23 |
5.98000 -0.10 |
6.02 | 5.83 | 6.02 | 90,639 |
| 11 Aug 23 |
6.08000 +0.11 |
6.14 | 5.97 | 5.97 | 57,987 |
| 10 Aug 23 |
5.97000 +0.00 |
6.05 | 5.90 | 6.00 | 135,486 |
| 09 Aug 23 |
5.97000 -0.03 |
6.01 | 5.88 | 6.01 | 67,563 |
| 08 Aug 23 |
6.00000 +0.10 |
6.04 | 5.84 | 5.89 | 120,066 |
| 07 Aug 23 |
5.90000 -0.11 |
6.01 | 5.83 | 5.96 | 89,176 |
| 04 Aug 23 |
6.01000 +0.10 |
6.09 | 5.94 | 5.94 | 136,619 |
| 03 Aug 23 |
5.91000 -0.04 |
6.03 | 5.89 | 5.95 | 113,846 |
| 02 Aug 23 |
5.95000 +0.00 |
6.05 | 5.86 | 5.94 | 204,370 |
| 01 Aug 23 |
5.95000 -0.42 |
6.25 | 5.92 | 6.25 | 144,654 |
| 31 Jul 23 |
6.37000 +0.24 |
6.47 | 6.10 | 6.10 | 154,673 |
| 28 Jul 23 |
6.13000 +0.16 |
6.17 | 5.93 | 6.06 | 100,973 |
| 27 Jul 23 |
5.97000 -0.20 |
6.12 | 5.94 | 6.12 | 89,535 |
| 26 Jul 23 |
6.17000 -0.04 |
6.22 | 6.08 | 6.21 | 86,514 |
| 25 Jul 23 |
6.21000 +0.06 |
6.26 | 6.07 | 6.10 | 79,555 |
| 24 Jul 23 |
6.15000 -0.11 |
6.28 | 6.12 | 6.20 | 78,973 |
| 21 Jul 23 |
6.26000 +0.03 |
6.27 | 6.15 | 6.18 | 58,020 |
| 20 Jul 23 |
6.23000 -0.31 |
6.55 | 6.22 | 6.51 | 129,519 |
| 19 Jul 23 |
6.54000 -0.01 |
6.60 | 6.50 | 6.59 | 72,528 |
| 18 Jul 23 |
6.55000 +0.13 |
6.57 | 6.42 | 6.43 | 57,078 |
| 17 Jul 23 |
6.42000 +0.06 |
6.45 | 6.27 | 6.35 | 62,664 |
| 14 Jul 23 |
6.36000 -0.10 |
6.51 | 6.35 | 6.50 | 88,808 |
| 13 Jul 23 |
6.46000 +0.05 |
6.51 | 6.40 | 6.46 | 132,137 |
| 12 Jul 23 |
6.41000 +0.23 |
6.47 | 6.25 | 6.25 | 112,380 |
| 11 Jul 23 |
6.18000 -0.05 |
6.30 | 6.05 | 6.30 | 126,472 |
| 10 Jul 23 |
6.23000 +0.24 |
6.24 | 5.94 | 5.94 | 134,910 |
| 07 Jul 23 |
5.99000 +0.13 |
6.02 | 5.82 | 5.84 | 124,222 |
| 06 Jul 23 |
5.86000 -0.17 |
6.02 | 5.80 | 6.01 | 134,200 |
| 05 Jul 23 |
6.03000 -0.10 |
6.15 | 5.98 | 6.00 | 315,767 |
| 03 Jul 23 |
6.13000 +0.13 |
6.19 | 6.03 | 6.06 | 62,910 |
| 30 Jun 23 |
6.00000 +0.16 |
6.03 | 5.85 | 5.88 | 91,197 |
| 29 Jun 23 |
5.84000 +0.09 |
5.85 | 5.65 | 5.67 | 177,122 |
| 28 Jun 23 |
5.75000 -0.06 |
5.81 | 5.71 | 5.77 | 102,916 |
| 27 Jun 23 |
5.81000 -0.05 |
5.91 | 5.76 | 5.87 | 105,014 |
| 26 Jun 23 |
5.86000 +0.04 |
5.90 | 5.78 | 5.90 | 95,448 |
| 23 Jun 23 |
5.82000 -0.06 |
5.93 | 5.80 | 5.93 | 62,552 |
| 22 Jun 23 |
5.88000 -0.12 |
5.94 | 5.81 | 5.89 | 105,743 |
| 21 Jun 23 |
6.00000 -0.05 |
6.07 | 5.93 | 6.03 | 149,972 |
| 20 Jun 23 |
6.05000 -0.13 |
6.15 | 6.02 | 6.15 | 142,400 |
| 16 Jun 23 |
6.18000 +0.13 |
6.25 | 6.07 | 6.07 | 654,518 |
| 15 Jun 23 |
6.05000 +0.10 |
6.11 | 5.82 | 5.87 | 102,200 |
| 14 Jun 23 |
5.95000 -0.04 |
6.09 | 5.89 | 5.99 | 93,938 |
| 13 Jun 23 |
5.99000 -0.24 |
6.36 | 5.95 | 6.30 | 245,576 |
| 12 Jun 23 |
6.23000 +0.27 |
6.30 | 5.89 | 5.97 | 228,321 |
| 09 Jun 23 |
5.96000 -0.07 |
6.06 | 5.94 | 6.06 | 79,381 |
| 08 Jun 23 |
6.03000 +0.15 |
6.07 | 5.97 | 6.00 | 160,973 |
| 07 Jun 23 |
5.88000 -0.21 |
6.31 | 5.86 | 6.12 | 237,848 |
| 06 Jun 23 |
6.09000 +0.04 |
6.14 | 6.02 | 6.10 | 78,243 |
| 05 Jun 23 |
6.05000 -0.08 |
6.15 | 6.00 | 6.12 | 127,241 |
| 02 Jun 23 |
6.13000 -0.11 |
6.27 | 6.06 | 6.20 | 127,067 |
| 01 Jun 23 |
6.24000 +0.21 |
6.32 | 5.94 | 6.10 | 351,492 |
| 31 May 23 |
6.03000 +0.56 |
6.30 | 5.79 | 5.79 | 631,366 |
| 30 May 23 |
5.47000 +0.38 |
5.51 | 5.21 | 5.25 | 343,274 |
| 26 May 23 |
5.09000 +0.07 |
5.19 | 5.02 | 5.10 | 121,454 |
| 25 May 23 |
5.02000 -0.09 |
5.08 | 4.94 | 5.07 | 253,276 |
| 24 May 23 |
5.11000 -0.18 |
5.34 | 5.08 | 5.34 | 200,435 |
| 23 May 23 |
5.29000 -0.07 |
5.32 | 5.13 | 5.25 | 138,206 |
| 22 May 23 |
5.36000 +0.10 |
5.42 | 5.21 | 5.24 | 184,666 |
| 19 May 23 |
5.26000 -0.01 |
5.33 | 5.20 | 5.31 | 255,642 |
| 18 May 23 |
5.27000 -0.17 |
5.42 | 5.19 | 5.42 | 324,231 |
| 17 May 23 |
5.44000 -0.09 |
5.57 | 5.36 | 5.52 | 344,587 |
| 16 May 23 |
5.53000 +0.06 |
5.76 | 5.40 | 5.40 | 548,729 |
| 15 May 23 |
5.47000 -1.14 |
6.20 | 5.33 | 6.20 | 1,391,922 |
| 12 May 23 |
6.61000 +0.07 |
6.70 | 6.38 | 6.39 | 165,660 |
| 11 May 23 |
6.54000 -0.51 |
7.08 | 6.50 | 7.05 | 321,506 |
| 10 May 23 |
7.05000 +0.01 |
7.08 | 6.92 | 7.07 | 471,164 |
| 09 May 23 |
7.04000 +0.14 |
7.07 | 6.88 | 6.91 | 147,508 |
| 08 May 23 |
6.90000 +0.04 |
6.95 | 6.81 | 6.88 | 104,814 |
| 05 May 23 |
6.86000 +0.08 |
6.88 | 6.60 | 6.69 | 137,604 |
| 04 May 23 |
6.78000 +0.05 |
6.92 | 6.74 | 6.75 | 174,554 |
| 03 May 23 |
6.73000 -0.10 |
6.85 | 6.70 | 6.78 | 162,693 |
| 02 May 23 |
6.83000 +0.16 |
6.91 | 6.65 | 6.71 | 188,766 |
| 01 May 23 |
6.67000 -0.08 |
6.93 | 6.65 | 6.83 | 123,746 |
| 28 Apr 23 |
6.75000 -0.22 |
6.95 | 6.74 | 6.95 | 158,149 |
| 27 Apr 23 |
6.97000 -0.10 |
7.08 | 6.90 | 7.08 | 133,496 |
| 26 Apr 23 |
7.07000 -0.04 |
7.23 | 6.99 | 7.10 | 188,415 |
| 25 Apr 23 |
7.11000 -0.01 |
7.14 | 6.99 | 7.13 | 177,554 |
| 24 Apr 23 |
7.12000 +0.04 |
7.16 | 6.97 | 7.08 | 227,468 |
| 21 Apr 23 |
7.08000 -0.16 |
7.22 | 6.99 | 7.22 | 131,142 |
| 20 Apr 23 |
7.24000 +0.07 |
7.43 | 7.12 | 7.18 | 201,001 |
| 19 Apr 23 |
7.17000 -0.26 |
7.33 | 7.12 | 7.33 | 321,231 |
| 18 Apr 23 |
7.43000 +0.16 |
7.46 | 7.26 | 7.29 | 167,134 |
| 17 Apr 23 |
7.27000 -0.34 |
7.53 | 7.19 | 7.53 | 252,938 |
| 14 Apr 23 |
7.61000 -0.06 |
7.64 | 7.41 | 7.61 | 256,790 |
| 13 Apr 23 |
7.67000 +0.20 |
7.71 | 7.51 | 7.61 | 190,931 |
| 12 Apr 23 |
7.47000 +0.21 |
7.51 | 7.21 | 7.39 | 376,351 |
| 11 Apr 23 |
7.26000 +0.37 |
7.36 | 6.97 | 6.98 | 484,216 |
| 10 Apr 23 |
6.89000 -0.04 |
6.89 | 6.69 | 6.88 | 190,831 |
| 06 Apr 23 |
6.93000 +0.08 |
6.99 | 6.70 | 6.85 | 135,385 |
| 05 Apr 23 |
6.85000 +0.05 |
6.98 | 6.74 | 6.89 | 136,155 |
| 04 Apr 23 |
6.80000 +0.21 |
6.90 | 6.52 | 6.58 | 328,548 |
| 03 Apr 23 |
6.59000 +0.12 |
6.62 | 6.43 | 6.51 | 191,770 |
| 31 Mar 23 |
6.47000 -0.12 |
6.60 | 6.36 | 6.60 | 316,756 |
| 30 Mar 23 |
6.59000 +0.08 |
6.59 | 6.48 | 6.57 | 100,051 |
| 29 Mar 23 |
6.51000 -0.06 |
6.63 | 6.45 | 6.51 | 124,076 |
| 28 Mar 23 |
6.57000 +0.19 |
6.58 | 6.35 | 6.39 | 220,668 |
| 27 Mar 23 |
6.38000 +0.02 |
6.42 | 6.22 | 6.25 | 192,215 |
| 24 Mar 23 |
6.36000 +0.06 |
6.36 | 6.15 | 6.30 | 143,431 |
| 23 Mar 23 |
6.30000 +0.06 |
6.38 | 6.22 | 6.25 | 106,481 |
| 22 Mar 23 |
6.24000 +0.17 |
6.37 | 6.01 | 6.10 | 141,296 |
| 21 Mar 23 |
6.07000 -0.29 |
6.32 | 5.97 | 6.26 | 218,605 |
| 20 Mar 23 |
6.36000 +0.00 |
6.45 | 6.29 | 6.40 | 139,795 |
| 17 Mar 23 |
6.36000 +0.27 |
6.47 | 6.10 | 6.18 | 326,021 |
| 16 Mar 23 |
6.09000 -0.04 |
6.19 | 5.88 | 6.19 | 183,729 |
| 15 Mar 23 |
6.13000 -0.22 |
6.39 | 6.01 | 6.34 | 287,337 |
| 14 Mar 23 |
6.35000 +0.09 |
6.36 | 6.17 | 6.28 | 156,312 |
| 13 Mar 23 |
6.26000 +0.29 |
6.46 | 6.17 | 6.17 | 366,315 |
| 10 Mar 23 |
5.97000 +0.07 |
6.14 | 5.88 | 5.88 | 157,484 |
| 09 Mar 23 |
5.90000 -0.14 |
6.14 | 5.89 | 6.04 | 96,482 |
| 08 Mar 23 |
6.04000 +0.13 |
6.18 | 5.85 | 5.85 | 232,841 |
| 07 Mar 23 |
5.91000 -0.41 |
6.25 | 5.64 | 6.25 | 275,650 |
| 06 Mar 23 |
6.32000 -0.23 |
6.55 | 6.26 | 6.55 | 166,752 |
| 03 Mar 23 |
6.55000 +0.03 |
6.61 | 6.46 | 6.57 | 102,542 |
| 02 Mar 23 |
6.52000 -0.02 |
6.55 | 6.39 | 6.50 | 258,506 |
| 01 Mar 23 |
6.54000 +0.21 |
6.67 | 6.43 | 6.43 | 656,972 |
| 28 Feb 23 |
6.33000 +0.02 |
6.37 | 6.15 | 6.32 | 340,978 |
| 27 Feb 23 |
6.31000 +0.24 |
6.38 | 6.13 | 6.13 | 162,484 |
| 24 Feb 23 |
6.07000 -0.06 |
6.10 | 5.91 | 6.08 | 287,863 |
| 23 Feb 23 |
6.13000 +0.06 |
6.18 | 6.05 | 6.07 | 145,470 |
| 22 Feb 23 |
6.07000 -0.01 |
6.14 | 5.98 | 6.12 | 349,520 |
| 21 Feb 23 |
6.08000 -0.16 |
6.27 | 6.08 | 6.25 | 115,173 |
| 17 Feb 23 |
6.24000 +0.00 |
6.28 | 6.04 | 6.17 | 127,637 |
| 16 Feb 23 |
6.24000 -0.06 |
6.31 | 6.20 | 6.27 | 53,277 |
| 15 Feb 23 |
6.30000 -0.21 |
6.47 | 6.28 | 6.46 | 144,728 |
| 14 Feb 23 |
6.51000 +0.05 |
6.59 | 6.34 | 6.46 | 86,408 |
| 13 Feb 23 |
6.46000 +0.04 |
6.53 | 6.27 | 6.27 | 91,360 |
| 10 Feb 23 |
6.42000 -0.09 |
6.63 | 6.30 | 6.49 | 143,748 |
| 09 Feb 23 |
6.51000 -0.15 |
6.79 | 6.47 | 6.75 | 215,480 |
| 08 Feb 23 |
6.66000 -0.03 |
6.70 | 6.57 | 6.70 | 67,780 |
| 07 Feb 23 |
6.69000 +0.24 |
6.72 | 6.45 | 6.50 | 125,005 |
| 06 Feb 23 |
6.45000 -0.03 |
6.47 | 6.31 | 6.42 | 105,598 |
| 03 Feb 23 |
6.48000 -0.21 |
6.55 | 6.40 | 6.55 | 247,191 |
| 02 Feb 23 |
6.69000 -0.09 |
6.83 | 6.62 | 6.81 | 100,944 |
| 01 Feb 23 |
6.78000 +0.35 |
6.82 | 6.41 | 6.41 | 177,103 |
| 31 Jan 23 |
6.43000 +0.11 |
6.45 | 6.22 | 6.22 | 121,918 |
| 30 Jan 23 |
6.32000 -0.28 |
6.59 | 6.31 | 6.55 | 148,212 |
| 27 Jan 23 |
6.60000 -0.02 |
6.71 | 6.56 | 6.64 | 143,773 |
| 26 Jan 23 |
6.62000 +0.12 |
6.64 | 6.48 | 6.60 | 154,712 |
| 25 Jan 23 |
6.50000 +0.31 |
6.51 | 6.07 | 6.07 | 175,493 |
| 24 Jan 23 |
6.19000 +0.00 |
6.25 | 6.08 | 6.25 | 193,193 |
| 23 Jan 23 |
6.19000 +0.04 |
6.20 | 6.08 | 6.12 | 173,400 |
| 20 Jan 23 |
6.15000 +0.18 |
6.22 | 5.94 | 5.95 | 128,975 |
| 19 Jan 23 |
5.97000 +0.25 |
6.03 | 5.72 | 5.72 | 143,878 |
| 18 Jan 23 |
5.72000 -0.10 |
5.92 | 5.71 | 5.84 | 162,517 |
| 17 Jan 23 |
5.82000 -0.34 |
6.18 | 5.76 | 6.18 | 167,480 |
| 13 Jan 23 |
6.16000 +0.09 |
6.20 | 6.01 | 6.05 | 206,983 |
| 12 Jan 23 |
6.07000 +0.10 |
6.14 | 5.94 | 6.10 | 134,605 |
| 11 Jan 23 |
5.97000 +0.11 |
5.99 | 5.81 | 5.86 | 151,624 |
| 10 Jan 23 |
5.86000 +0.10 |
5.86 | 5.70 | 5.73 | 118,657 |
| 09 Jan 23 |
5.76000 -0.02 |
5.90 | 5.75 | 5.81 | 144,606 |
| 06 Jan 23 |
5.78000 +0.13 |
5.86 | 5.60 | 5.72 | 153,021 |
| 05 Jan 23 |
5.65000 +0.08 |
5.66 | 5.44 | 5.52 | 117,423 |
| 04 Jan 23 |
5.57000 +0.21 |
5.58 | 5.40 | 5.48 | 181,928 |
| 03 Jan 23 |
5.36000 +0.18 |
5.43 | 5.26 | 5.34 | 189,502 |
| 30 Dec 22 |
5.18000 -0.08 |
5.24 | 5.07 | 5.24 | 121,055 |
| 29 Dec 22 |
5.26000 +0.06 |
5.26 | 5.18 | 5.22 | 83,908 |
| 28 Dec 22 |
5.20000 -0.29 |
5.49 | 5.13 | 5.39 | 119,442 |
| 27 Dec 22 |
5.49000 +0.20 |
5.59 | 5.29 | 5.29 | 70,469 |
| 23 Dec 22 |
5.29000 +0.11 |
5.30 | 5.05 | 5.22 | 226,654 |
| 22 Dec 22 |
5.18000 -0.15 |
5.31 | 5.06 | 5.25 | 125,344 |
| 21 Dec 22 |
5.33000 +0.13 |
5.33 | 5.17 | 5.26 | 113,527 |
| 20 Dec 22 |
5.20000 +0.43 |
5.21 | 4.85 | 4.85 | 199,999 |
| 19 Dec 22 |
4.77000 -0.13 |
4.99 | 4.76 | 4.90 | 90,490 |
| 16 Dec 22 |
4.90000 -0.01 |
4.92 | 4.79 | 4.90 | 156,411 |
| 15 Dec 22 |
4.91000 -0.14 |
4.99 | 4.85 | 4.85 | 132,290 |
| 14 Dec 22 |
5.05000 -0.06 |
5.19 | 4.97 | 5.19 | 129,117 |
| 13 Dec 22 |
5.11000 +0.13 |
5.32 | 5.04 | 5.26 | 210,452 |
| 12 Dec 22 |
4.98000 -0.05 |
5.05 | 4.85 | 4.96 | 203,573 |
| 09 Dec 22 |
5.03000 -0.11 |
5.30 | 5.01 | 5.18 | 152,156 |
| 08 Dec 22 |
5.14000 +0.04 |
5.32 | 5.09 | 5.20 | 227,801 |
| 07 Dec 22 |
5.10000 -0.01 |
5.26 | 5.10 | 5.11 | 84,366 |
| 06 Dec 22 |
5.11000 -0.04 |
5.26 | 5.08 | 5.20 | 179,049 |
| 05 Dec 22 |
5.15000 -0.26 |
5.42 | 5.13 | 5.42 | 285,353 |
| 02 Dec 22 |
5.41000 -0.11 |
5.49 | 5.34 | 5.43 | 188,449 |
| 01 Dec 22 |
5.52000 +0.20 |
5.55 | 5.38 | 5.38 | 326,744 |
| 30 Nov 22 |
5.32000 +0.18 |
5.36 | 5.12 | 5.14 | 108,915 |
| 29 Nov 22 |
5.14000 +0.11 |
5.18 | 5.06 | 5.11 | 196,349 |
| 28 Nov 22 |
5.03000 -0.25 |
5.28 | 5.01 | 5.27 | 108,886 |
| 25 Nov 22 |
5.28000 -0.12 |
5.40 | 5.24 | 5.40 | 25,989 |
| 23 Nov 22 |
5.40000 +0.11 |
5.40 | 5.19 | 5.30 | 108,178 |
| 22 Nov 22 |
5.29000 +0.27 |
5.31 | 5.07 | 5.08 | 135,784 |
| 21 Nov 22 |
5.02000 -0.09 |
5.10 | 4.93 | 5.10 | 91,123 |
| 18 Nov 22 |
5.11000 +0.03 |
5.14 | 4.95 | 5.00 | 61,483 |
| 17 Nov 22 |
5.08000 -0.08 |
5.08 | 4.94 | 5.03 | 114,910 |
| 16 Nov 22 |
5.16000 -0.06 |
5.24 | 5.14 | 5.24 | 161,822 |
| 15 Nov 22 |
5.22000 +0.01 |
5.33 | 5.14 | 5.21 | 121,336 |
| 14 Nov 22 |
5.21000 -0.09 |
5.30 | 5.17 | 5.30 | 88,218 |
| 11 Nov 22 |
5.30000 +0.01 |
5.35 | 5.24 | 5.26 | 140,834 |
| 10 Nov 22 |
5.29000 +0.32 |
5.32 | 5.16 | 5.21 | 260,026 |
| 09 Nov 22 |
4.97000 -0.09 |
5.11 | 4.95 | 5.05 | 133,866 |
| 08 Nov 22 |
5.06000 +0.38 |
5.06 | 4.65 | 4.73 | 248,459 |
| 07 Nov 22 |
4.68000 +0.29 |
4.82 | 4.61 | 4.70 | 111,903 |
| 14 Oct 22 |
4.39000 -0.24 |
4.59 | 4.35 | 4.56 | 120,888 |
| 13 Oct 22 |
4.63000 -0.02 |
4.64 | 4.35 | 4.51 | 120,091 |
| 12 Oct 22 |
4.65000 -0.01 |
4.75 | 4.58 | 4.67 | 142,701 |
| 11 Oct 22 |
4.66000 +0.05 |
4.73 | 4.56 | 4.66 | 171,836 |
| 10 Oct 22 |
4.61000 -0.06 |
4.69 | 4.52 | 4.65 | 75,664 |
| 07 Oct 22 |
4.67000 -0.25 |
4.86 | 4.65 | 4.86 | 132,807 |
| 06 Oct 22 |
4.92000 +0.01 |
5.01 | 4.87 | 4.91 | 188,686 |
| 05 Oct 22 |
4.91000 -0.19 |
5.03 | 4.87 | 5.03 | 296,369 |
| 04 Oct 22 |
5.10000 +0.47 |
5.21 | 4.85 | 4.87 | 360,737 |
| 03 Oct 22 |
4.63000 +0.22 |
4.63 | 4.42 | 4.51 | 261,919 |
| 30 Sep 22 |
4.41000 +0.10 |
4.43 | 4.26 | 4.34 | 339,654 |
| 29 Sep 22 |
4.31000 +0.03 |
4.32 | 4.18 | 4.30 | 152,350 |
| 28 Sep 22 |
4.28000 +0.24 |
4.29 | 4.10 | 4.12 | 258,143 |
| 27 Sep 22 |
4.04000 +0.23 |
4.08 | 3.90 | 3.91 | 225,601 |
| 26 Sep 22 |
3.81000 -0.30 |
4.08 | 3.77 | 4.08 | 330,295 |
| 23 Sep 22 |
4.11000 -0.22 |
4.21 | 4.02 | 4.21 | 133,149 |
| 22 Sep 22 |
4.33000 -0.03 |
4.51 | 4.32 | 4.41 | 235,458 |
| 21 Sep 22 |
4.36000 +0.09 |
4.48 | 4.25 | 4.32 | 143,636 |
| 20 Sep 22 |
4.27000 -0.06 |
4.27 | 4.15 | 4.25 | 128,950 |
| 19 Sep 22 |
4.33000 +0.05 |
4.36 | 4.16 | 4.28 | 148,461 |
| 16 Sep 22 |
4.28000 +0.12 |
4.29 | 4.07 | 4.15 | 198,221 |
| 15 Sep 22 |
4.16000 -0.24 |
4.39 | 4.11 | 4.38 | 318,254 |
| 14 Sep 22 |
4.40000 +0.10 |
4.48 | 4.32 | 4.36 | 141,964 |
| 13 Sep 22 |
4.30000 -0.44 |
4.58 | 4.26 | 4.56 | 371,121 |
| 12 Sep 22 |
4.74000 +0.02 |
4.84 | 4.37 | 4.72 | 250,664 |
| 09 Sep 22 |
4.72000 +0.14 |
4.72 | 4.60 | 4.61 | 67,191 |
| 08 Sep 22 |
4.58000 -0.02 |
4.61 | 4.44 | 4.52 | 153,529 |
| 07 Sep 22 |
4.60000 +0.10 |
4.66 | 4.44 | 4.55 | 203,203 |
| 06 Sep 22 |
4.50000 +0.01 |
4.62 | 4.41 | 4.51 | 177,148 |
| 02 Sep 22 |
4.49000 +0.04 |
4.68 | 4.41 | 4.45 | 241,965 |
| 01 Sep 22 |
4.45000 -0.09 |
4.60 | 4.32 | 4.60 | 249,293 |
| 31 Aug 22 |
4.54000 +0.06 |
4.64 | 4.38 | 4.47 | 163,936 |
| 30 Aug 22 |
4.48000 +0.03 |
4.50 | 4.37 | 4.40 | 203,279 |
| 29 Aug 22 |
4.45000 -0.06 |
4.55 | 4.38 | 4.50 | 325,947 |
| 26 Aug 22 |
4.51000 -0.19 |
4.70 | 4.50 | 4.70 | 297,029 |
| 25 Aug 22 |
4.70000 +0.02 |
4.75 | 4.66 | 4.70 | 197,170 |
| 24 Aug 22 |
4.68000 +0.02 |
4.74 | 4.50 | 4.74 | 233,616 |
| 23 Aug 22 |
4.66000 +0.06 |
4.80 | 4.63 | 4.65 | 136,554 |
| 22 Aug 22 |
4.60000 +0.00 |
4.65 | 4.53 | 4.65 | 218,973 |
| 19 Aug 22 |
4.60000 -0.07 |
4.71 | 4.55 | 4.67 | 131,829 |
| 18 Aug 22 |
4.67000 -0.05 |
4.81 | 4.66 | 4.70 | 161,013 |
| 17 Aug 22 |
4.72000 -0.16 |
4.83 | 4.65 | 4.82 | 131,937 |
| 16 Aug 22 |
4.88000 -0.05 |
4.94 | 4.80 | 4.91 | 129,879 |
| 15 Aug 22 |
4.93000 -0.26 |
5.17 | 4.89 | 5.17 | 227,564 |
| 12 Aug 22 |
5.19000 +0.00 |
5.29 | 5.11 | 5.20 | 280,902 |
| 11 Aug 22 |
5.19000 +0.27 |
5.35 | 4.80 | 4.92 | 685,059 |
| 10 Aug 22 |
4.92000 -1.24 |
6.00 | 4.82 | 6.00 | 736,600 |
| 09 Aug 22 |
6.16000 -0.16 |
6.41 | 6.15 | 6.41 | 177,256 |
| 08 Aug 22 |
6.32000 +0.13 |
6.40 | 6.22 | 6.22 | 58,548 |
| 05 Aug 22 |
6.19000 -0.07 |
6.19 | 6.06 | 6.13 | 54,933 |
| 04 Aug 22 |
6.26000 +0.05 |
6.40 | 6.22 | 6.22 | 115,593 |
| 03 Aug 22 |
6.21000 -0.10 |
6.38 | 6.08 | 6.38 | 102,702 |
| 02 Aug 22 |
6.31000 +0.13 |
6.51 | 6.25 | 6.25 | 69,751 |
| 01 Aug 22 |
6.18000 -0.06 |
6.31 | 6.17 | 6.20 | 24,541 |
| 29 Jul 22 |
6.24000 -0.05 |
6.29 | 6.08 | 6.29 | 160,810 |
| 28 Jul 22 |
6.29000 +0.13 |
6.39 | 6.20 | 6.30 | 88,263 |
| 27 Jul 22 |
6.16000 +0.16 |
6.19 | 5.96 | 6.07 | 127,371 |
| 26 Jul 22 |
6.00000 -0.01 |
6.09 | 5.91 | 6.05 | 35,350 |
| 25 Jul 22 |
6.01000 +0.10 |
6.02 | 5.79 | 5.94 | 57,753 |
| 22 Jul 22 |
5.91000 -0.16 |
6.20 | 5.87 | 6.03 | 117,598 |
| 21 Jul 22 |
6.07000 +0.12 |
6.15 | 5.89 | 5.89 | 71,684 |
| 20 Jul 22 |
5.95000 -0.14 |
6.19 | 5.95 | 6.05 | 61,040 |
| 19 Jul 22 |
6.09000 +0.12 |
6.12 | 5.99 | 6.06 | 64,718 |
| 18 Jul 22 |
5.97000 +0.02 |
6.13 | 5.94 | 6.09 | 85,450 |
| 15 Jul 22 |
5.95000 +0.01 |
6.00 | 5.84 | 5.94 | 35,765 |
| 14 Jul 22 |
5.94000 -0.02 |
6.02 | 5.59 | 5.73 | 76,144 |
| 13 Jul 22 |
5.96000 +0.06 |
6.06 | 5.73 | 5.94 | 83,606 |
| 12 Jul 22 |
5.90000 -0.10 |
6.11 | 5.88 | 5.92 | 52,622 |
| 11 Jul 22 |
6.00000 +0.02 |
6.20 | 5.91 | 5.95 | 64,601 |
| 08 Jul 22 |
5.98000 -0.36 |
6.32 | 5.95 | 6.23 | 127,022 |
| 07 Jul 22 |
6.34000 +0.10 |
6.47 | 6.24 | 6.33 | 58,611 |
| 06 Jul 22 |
6.24000 -0.01 |
6.51 | 5.97 | 6.40 | 169,524 |
| 05 Jul 22 |
6.25000 -0.80 |
6.86 | 6.16 | 6.86 | 171,533 |
| 01 Jul 22 |
7.05000 +0.30 |
7.07 | 6.60 | 6.60 | 33,393 |
| 30 Jun 22 |
6.75000 -0.18 |
6.89 | 6.66 | 6.84 | 64,351 |
| 29 Jun 22 |
6.93000 -0.25 |
7.31 | 6.85 | 7.20 | 102,275 |
| 28 Jun 22 |
7.18000 -0.05 |
7.30 | 7.16 | 7.19 | 41,969 |
| 27 Jun 22 |
7.23000 +0.10 |
7.25 | 7.03 | 7.03 | 58,344 |
| 24 Jun 22 |
7.13000 +0.35 |
7.14 | 6.77 | 6.88 | 37,686 |
| 23 Jun 22 |
6.78000 -0.24 |
7.11 | 6.68 | 7.03 | 108,621 |
| 22 Jun 22 |
7.02000 +0.01 |
7.21 | 6.88 | 7.05 | 58,719 |
| 21 Jun 22 |
7.01000 -0.10 |
7.15 | 6.91 | 7.10 | 43,798 |
| 17 Jun 22 |
7.11000 -0.04 |
7.22 | 7.04 | 7.11 | 91,794 |
| 16 Jun 22 |
7.15000 -0.09 |
7.30 | 7.08 | 7.08 | 97,250 |
| 15 Jun 22 |
7.24000 +0.18 |
7.37 | 7.04 | 7.21 | 68,000 |
| 14 Jun 22 |
7.06000 -0.33 |
7.44 | 6.98 | 7.44 | 79,196 |
| 13 Jun 22 |
7.39000 -0.58 |
7.84 | 7.36 | 7.78 | 80,607 |
| 10 Jun 22 |
7.97000 +0.25 |
8.05 | 7.49 | 7.71 | 147,347 |
| 09 Jun 22 |
7.72000 -0.21 |
7.93 | 7.70 | 7.93 | 41,597 |
| 08 Jun 22 |
7.93000 -0.15 |
8.10 | 7.88 | 8.10 | 87,706 |
| 07 Jun 22 |
8.08000 +0.03 |
8.13 | 7.93 | 8.00 | 75,610 |
| 06 Jun 22 |
8.05000 -0.14 |
8.25 | 8.00 | 8.22 | 32,990 |
| 03 Jun 22 |
8.19000 -0.10 |
8.55 | 8.15 | 8.55 | 85,769 |
| 02 Jun 22 |
8.29000 +0.30 |
8.56 | 8.16 | 8.16 | 127,292 |
| 01 Jun 22 |
7.99000 +0.23 |
8.05 | 7.81 | 7.81 | 61,357 |
| 31 May 22 |
7.76000 -0.30 |
8.21 | 7.72 | 8.11 | 102,158 |
| 27 May 22 |
8.06000 -0.07 |
8.20 | 7.93 | 8.12 | 39,821 |
| 26 May 22 |
8.13000 -0.14 |
8.37 | 8.08 | 8.32 | 98,932 |
| 25 May 22 |
8.27000 -0.08 |
8.32 | 8.12 | 8.31 | 20,867 |
| 24 May 22 |
8.35000 +0.12 |
8.37 | 8.07 | 8.24 | 34,435 |
| 23 May 22 |
8.23000 +0.12 |
8.31 | 8.09 | 8.21 | 36,921 |
| 20 May 22 |
8.11000 -0.34 |
8.45 | 8.03 | 8.45 | 49,225 |
| 19 May 22 |
8.45000 +0.52 |
8.59 | 8.06 | 8.06 | 75,844 |
| 18 May 22 |
7.93000 +0.00 |
7.97 | 7.78 | 7.83 | 35,787 |
| 17 May 22 |
7.93000 -0.17 |
8.11 | 7.92 | 8.11 | 30,296 |
| 16 May 22 |
8.10000 +0.10 |
8.11 | 7.94 | 8.01 | 60,463 |
| 13 May 22 |
8.00000 +0.35 |
8.18 | 7.66 | 7.66 | 103,222 |
| 12 May 22 |
7.65000 -0.26 |
7.96 | 7.54 | 7.77 | 89,870 |
| 11 May 22 |
7.91000 -0.08 |
8.17 | 7.90 | 8.05 | 148,448 |
| 10 May 22 |
7.99000 -0.07 |
8.20 | 7.87 | 8.20 | 61,901 |
| 09 May 22 |
8.06000 -0.47 |
8.36 | 7.99 | 8.36 | 82,041 |
| 06 May 22 |
8.53000 -0.22 |
8.82 | 8.48 | 8.69 | 56,885 |
| 05 May 22 |
8.75000 -0.23 |
9.11 | 8.65 | 9.11 | 69,104 |
| 04 May 22 |
8.98000 +0.25 |
8.99 | 8.49 | 8.82 | 200,551 |
| 03 May 22 |
8.73000 -0.05 |
8.88 | 8.64 | 8.85 | 159,801 |
| 02 May 22 |
8.78000 -0.47 |
9.06 | 8.77 | 9.06 | 115,608 |
| 29 Apr 22 |
9.25000 +0.04 |
9.42 | 9.20 | 9.36 | 82,114 |
| 28 Apr 22 |
9.21000 +0.28 |
9.24 | 8.86 | 8.94 | 88,865 |
| 27 Apr 22 |
8.93000 -0.06 |
9.13 | 8.91 | 8.97 | 83,561 |
| 26 Apr 22 |
8.99000 -0.29 |
9.36 | 8.87 | 9.36 | 117,755 |
| 25 Apr 22 |
9.28000 -0.21 |
9.33 | 8.85 | 9.17 | 103,113 |
| 22 Apr 22 |
9.49000 -0.27 |
9.84 | 9.46 | 9.57 | 56,288 |
| 21 Apr 22 |
9.76000 -0.66 |
10.25 | 9.64 | 10.22 | 98,933 |
| 20 Apr 22 |
10.42000 +0.23 |
10.43 | 10.09 | 10.30 | 47,254 |
| 19 Apr 22 |
10.19000 -0.21 |
10.42 | 10.14 | 10.35 | 62,610 |
| 18 Apr 22 |
10.40000 +0.00 |
10.54 | 10.35 | 10.41 | 72,820 |
| 14 Apr 22 |
10.40000 +0.19 |
10.44 | 10.19 | 10.23 | 131,735 |
| 13 Apr 22 |
10.21000 +0.28 |
10.28 | 9.95 | 9.99 | 103,159 |
| 12 Apr 22 |
9.93000 -0.06 |
10.13 | 9.91 | 10.02 | 71,620 |
| 11 Apr 22 |
9.99000 +0.13 |
10.07 | 9.88 | 9.90 | 77,912 |
| 08 Apr 22 |
9.86000 +0.00 |
10.01 | 9.73 | 9.80 | 114,379 |
| 07 Apr 22 |
9.86000 +0.23 |
9.91 | 9.57 | 9.64 | 63,963 |
| 06 Apr 22 |
9.63000 -0.30 |
10.01 | 9.60 | 10.01 | 49,627 |
| 05 Apr 22 |
9.93000 -0.07 |
10.33 | 9.89 | 9.98 | 151,160 |
| 04 Apr 22 |
10.00000 -0.03 |
10.26 | 9.89 | 10.14 | 101,432 |
| 01 Apr 22 |
10.03000 +0.19 |
10.08 | 9.77 | 9.80 | 61,169 |
| 31 Mar 22 |
9.84000 -0.01 |
9.97 | 9.80 | 9.80 | 66,076 |
| 30 Mar 22 |
9.85000 +0.08 |
9.94 | 9.80 | 9.81 | 45,197 |
| 29 Mar 22 |
9.77000 +0.20 |
9.88 | 9.32 | 9.44 | 105,727 |
| 28 Mar 22 |
9.57000 -0.28 |
9.85 | 9.56 | 9.85 | 139,117 |
| 25 Mar 22 |
9.85000 +0.00 |
9.89 | 9.78 | 9.79 | 72,032 |
| 24 Mar 22 |
9.85000 +0.05 |
10.03 | 9.76 | 9.90 | 89,871 |
| 23 Mar 22 |
9.80000 +0.06 |
9.83 | 9.71 | 9.77 | 67,184 |
| 22 Mar 22 |
9.74000 -0.10 |
9.92 | 9.61 | 9.92 | 93,641 |
| 21 Mar 22 |
9.84000 +0.23 |
9.96 | 9.56 | 9.60 | 69,045 |
| 18 Mar 22 |
9.61000 -0.39 |
9.72 | 9.22 | 9.55 | 162,794 |
| 17 Mar 22 |
10.00000 +0.21 |
10.18 | 9.89 | 9.94 | 73,800 |
| 16 Mar 22 |
9.79000 +0.00 |
9.86 | 9.63 | 9.83 | 63,508 |
| 15 Mar 22 |
9.79000 +0.20 |
9.98 | 9.45 | 9.49 | 80,042 |
| 14 Mar 22 |
9.59000 -0.72 |
10.26 | 9.44 | 10.25 | 202,898 |
| 11 Mar 22 |
10.31000 -0.12 |
10.33 | 10.03 | 10.29 | 154,986 |
| 10 Mar 22 |
10.43000 +0.24 |
10.57 | 10.19 | 10.21 | 159,262 |
| 09 Mar 22 |
10.19000 +0.36 |
10.22 | 9.46 | 9.70 | 119,726 |
| 08 Mar 22 |
9.83000 -0.20 |
10.16 | 9.74 | 10.16 | 229,448 |
| 07 Mar 22 |
10.03000 +0.11 |
10.17 | 9.94 | 10.00 | 59,998 |
| 04 Mar 22 |
9.92000 +0.05 |
10.07 | 9.90 | 9.93 | 81,122 |
| 03 Mar 22 |
9.87000 -0.20 |
10.12 | 9.69 | 10.12 | 61,259 |
| 02 Mar 22 |
10.07000 +0.44 |
10.11 | 9.45 | 9.45 | 84,102 |
| 01 Mar 22 |
9.63000 -0.11 |
10.00 | 9.53 | 9.87 | 112,934 |
| 28 Feb 22 |
9.74000 +0.43 |
9.79 | 9.23 | 9.29 | 156,885 |
| 25 Feb 22 |
9.31000 +0.25 |
9.33 | 8.49 | 8.55 | 127,598 |
| 24 Feb 22 |
9.06000 -0.22 |
9.50 | 8.93 | 9.50 | 105,138 |
| 23 Feb 22 |
9.28000 +0.11 |
9.39 | 9.14 | 9.22 | 81,429 |
| 22 Feb 22 |
9.17000 +0.21 |
9.34 | 8.93 | 8.93 | 105,273 |
| 18 Feb 22 |
8.96000 -0.11 |
9.11 | 8.85 | 9.11 | 90,155 |
| 17 Feb 22 |
9.07000 +0.14 |
9.19 | 9.00 | 9.00 | 190,538 |
| 16 Feb 22 |
8.93000 +0.32 |
8.99 | 8.64 | 8.70 | 109,712 |
| 15 Feb 22 |
8.61000 +0.04 |
8.66 | 8.35 | 8.48 | 115,202 |
| 14 Feb 22 |
8.57000 +0.04 |
8.67 | 8.43 | 8.65 | 109,196 |
| 11 Feb 22 |
8.53000 +0.28 |
8.63 | 8.20 | 8.31 | 92,430 |
| 10 Feb 22 |
8.25000 -0.09 |
8.75 | 8.23 | 8.34 | 192,875 |
| 09 Feb 22 |
8.34000 -0.03 |
8.50 | 8.32 | 8.35 | 13,432 |
| 08 Feb 22 |
8.37000 +0.03 |
8.40 | 8.22 | 8.34 | 15,787 |
| 07 Feb 22 |
8.34000 +0.24 |
8.44 | 8.02 | 8.06 | 43,547 |
| 04 Feb 22 |
8.10000 +0.27 |
8.12 | 7.84 | 7.84 | 34,336 |
| 03 Feb 22 |
7.83000 -0.47 |
8.23 | 7.80 | 8.23 | 58,005 |
| 02 Feb 22 |
8.30000 +0.08 |
8.37 | 8.06 | 8.25 | 32,651 |
| 01 Feb 22 |
8.22000 +0.16 |
8.30 | 8.15 | 8.20 | 88,214 |
| 31 Jan 22 |
8.06000 +0.12 |
8.07 | 7.92 | 8.04 | 32,449 |
| 28 Jan 22 |
7.94000 -0.05 |
8.00 | 7.83 | 7.99 | 46,532 |
| 27 Jan 22 |
7.99000 +0.12 |
8.11 | 7.80 | 7.84 | 36,054 |
| 26 Jan 22 |
7.87000 -0.19 |
8.26 | 7.78 | 8.11 | 175,534 |
| 25 Jan 22 |
8.06000 +0.12 |
8.13 | 7.73 | 7.91 | 39,823 |
| 24 Jan 22 |
7.94000 -0.16 |
8.17 | 7.79 | 8.02 | 73,744 |
| 21 Jan 22 |
8.10000 +0.01 |
8.21 | 8.05 | 8.05 | 76,914 |
| 20 Jan 22 |
8.09000 -0.27 |
8.39 | 8.08 | 8.38 | 79,651 |
| 19 Jan 22 |
8.36000 +0.08 |
8.43 | 8.14 | 8.43 | 175,587 |
| 18 Jan 22 |
8.28000 +0.09 |
8.42 | 8.10 | 8.28 | 92,411 |
| 14 Jan 22 |
8.19000 -0.20 |
8.32 | 8.14 | 8.30 | 31,771 |
| 13 Jan 22 |
8.39000 +0.07 |
8.42 | 8.28 | 8.39 | 29,377 |
| 12 Jan 22 |
8.32000 +0.06 |
8.56 | 8.20 | 8.28 | 158,601 |
| 11 Jan 22 |
8.26000 +0.15 |
8.27 | 7.99 | 8.12 | 56,249 |
| 10 Jan 22 |
8.11000 +0.00 |
8.15 | 7.90 | 8.12 | 52,713 |
| 07 Jan 22 |
8.11000 -0.13 |
8.31 | 7.97 | 8.21 | 46,260 |
| 06 Jan 22 |
8.24000 -0.20 |
8.45 | 8.19 | 8.36 | 58,159 |
| 05 Jan 22 |
8.44000 -0.04 |
8.73 | 8.39 | 8.53 | 171,465 |
| 04 Jan 22 |
8.48000 +0.16 |
8.83 | 8.20 | 8.20 | 329,543 |
| 03 Jan 22 |
8.32000 +0.64 |
8.32 | 7.75 | 7.75 | 286,766 |
| 31 Dec 21 |
7.68000 +0.03 |
7.76 | 7.56 | 7.65 | 42,549 |
| 30 Dec 21 |
7.65000 -0.09 |
7.76 | 7.64 | 7.76 | 25,321 |
| 29 Dec 21 |
7.74000 +0.18 |
7.81 | 7.37 | 7.56 | 69,213 |
| 28 Dec 21 |
7.56000 +0.01 |
7.67 | 7.52 | 7.52 | 12,411 |
| 27 Dec 21 |
7.55000 -0.18 |
7.74 | 7.52 | 7.74 | 18,425 |
| 23 Dec 21 |
7.73000 +0.45 |
7.73 | 7.22 | 7.30 | 26,700 |
| 22 Dec 21 |
7.28000 +0.08 |
7.28 | 7.07 | 7.22 | 48,017 |
| 21 Dec 21 |
7.20000 +0.41 |
7.32 | 6.79 | 6.79 | 265,072 |
| 20 Dec 21 |
6.79000 -0.07 |
6.81 | 6.67 | 6.79 | 39,668 |
| 17 Dec 21 |
6.86000 -0.19 |
7.05 | 6.79 | 7.03 | 150,955 |
| 16 Dec 21 |
7.05000 +0.22 |
7.12 | 6.88 | 6.88 | 25,885 |
| 15 Dec 21 |
6.83000 -0.02 |
6.87 | 6.68 | 6.85 | 52,987 |
| 14 Dec 21 |
6.85000 -0.05 |
6.91 | 6.71 | 6.80 | 61,305 |
| 13 Dec 21 |
6.90000 -0.11 |
7.05 | 6.83 | 7.05 | 40,350 |
| 10 Dec 21 |
7.01000 -0.06 |
7.14 | 6.98 | 6.99 | 76,637 |
| 09 Dec 21 |
7.07000 -0.16 |
7.11 | 6.91 | 7.11 | 64,078 |
| 08 Dec 21 |
7.23000 +0.05 |
7.27 | 7.08 | 7.13 | 49,203 |
| 07 Dec 21 |
7.18000 +0.03 |
7.27 | 7.08 | 7.18 | 54,665 |
| 06 Dec 21 |
7.15000 +0.07 |
7.17 | 7.02 | 7.08 | 59,699 |
| 03 Dec 21 |
7.08000 -0.06 |
7.21 | 7.01 | 7.21 | 99,337 |
| 02 Dec 21 |
7.14000 -0.13 |
7.24 | 6.99 | 7.24 | 33,259 |
| 01 Dec 21 |
7.27000 -0.11 |
7.58 | 7.21 | 7.42 | 78,182 |
| 30 Nov 21 |
7.38000 +0.26 |
7.44 | 7.04 | 7.19 | 42,595 |
| 29 Nov 21 |
7.12000 -0.15 |
7.27 | 7.10 | 7.27 | 53,838 |
| 26 Nov 21 |
7.27000 -0.10 |
7.45 | 7.11 | 7.45 | 89,478 |
| 24 Nov 21 |
7.37000 +0.14 |
7.41 | 7.22 | 7.26 | 244,769 |
| 23 Nov 21 |
7.23000 -0.45 |
7.60 | 7.11 | 7.49 | 106,258 |
| 22 Nov 21 |
7.68000 -0.12 |
7.83 | 7.48 | 7.78 | 50,224 |
| 19 Nov 21 |
7.80000 -0.52 |
8.32 | 7.77 | 8.23 | 133,411 |
| 18 Nov 21 |
8.32000 -0.13 |
8.41 | 8.28 | 8.40 | 27,678 |
| 17 Nov 21 |
8.45000 +0.11 |
8.54 | 8.39 | 8.39 | 36,433 |
| 16 Nov 21 |
8.34000 -0.28 |
8.61 | 8.33 | 8.56 | 46,212 |
| 15 Nov 21 |
8.62000 -0.01 |
8.69 | 8.58 | 8.69 | 32,704 |
| 12 Nov 21 |
8.63000 +0.03 |
8.64 | 8.48 | 8.60 | 41,679 |
| 11 Nov 21 |
8.60000 +0.10 |
8.67 | 8.54 | 8.63 | 61,801 |
| 10 Nov 21 |
8.50000 +0.01 |
8.68 | 8.36 | 8.66 | 44,054 |
| 09 Nov 21 |
8.49000 +0.15 |
8.58 | 8.17 | 8.33 | 67,388 |
| 08 Nov 21 |
8.34000 +0.25 |
8.39 | 8.03 | 8.14 | 99,314 |
| 05 Nov 21 |
8.09000 +0.31 |
8.11 | 7.69 | 7.80 | 43,366 |
| 04 Nov 21 |
7.78000 -0.05 |
7.95 | 7.72 | 7.92 | 16,863 |
| 03 Nov 21 |
7.83000 +0.19 |
7.85 | 7.51 | 7.56 | 52,053 |
| 02 Nov 21 |
7.64000 -0.05 |
7.66 | 7.53 | 7.64 | 25,911 |
| 01 Nov 21 |
7.69000 +0.19 |
7.72 | 7.40 | 7.58 | 43,521 |
| 29 Oct 21 |
7.50000 -0.31 |
7.75 | 7.46 | 7.75 | 57,559 |
| 28 Oct 21 |
7.81000 -0.14 |
8.02 | 7.79 | 7.95 | 23,960 |
| 27 Oct 21 |
7.95000 -0.05 |
8.03 | 7.92 | 7.92 | 34,516 |
| 26 Oct 21 |
8.00000 -0.07 |
8.10 | 7.91 | 8.05 | 49,682 |
| 25 Oct 21 |
8.07000 +0.07 |
8.12 | 8.01 | 8.11 | 136,349 |
| 22 Oct 21 |
8.00000 +0.10 |
8.13 | 7.90 | 7.90 | 363,640 |
| 21 Oct 21 |
7.90000 +0.02 |
8.00 | 7.78 | 8.00 | 53,131 |
| 20 Oct 21 |
7.88000 +0.27 |
7.92 | 7.60 | 7.68 | 35,189 |
| 19 Oct 21 |
7.61000 +0.09 |
7.72 | 7.55 | 7.70 | 34,504 |
| 18 Oct 21 |
7.52000 -0.18 |
7.72 | 7.50 | 7.72 | 36,225 |
| 15 Oct 21 |
7.70000 -0.09 |
7.81 | 7.59 | 7.72 | 65,878 |
| 14 Oct 21 |
7.79000 +0.01 |
7.94 | 7.76 | 7.94 | 32,907 |
| 13 Oct 21 |
7.78000 +0.25 |
7.98 | 7.55 | 7.55 | 85,394 |
| 12 Oct 21 |
7.53000 +0.05 |
7.53 | 7.34 | 7.52 | 32,197 |
| 11 Oct 21 |
7.48000 +0.04 |
7.51 | 7.43 | 7.43 | 2,682 |
| 08 Oct 21 |
7.44000 +0.05 |
7.61 | 7.44 | 7.54 | 62,760 |
| 07 Oct 21 |
7.39000 -0.24 |
7.57 | 7.33 | 7.57 | 54,724 |
| 06 Oct 21 |
7.63000 +0.22 |
7.63 | 7.35 | 7.37 | 42,844 |
| 05 Oct 21 |
7.41000 +0.14 |
7.41 | 7.15 | 7.20 | 24,204 |
| 04 Oct 21 |
7.27000 +0.24 |
7.28 | 7.02 | 7.03 | 109,331 |
| 01 Oct 21 |
7.03000 +0.22 |
7.03 | 6.80 | 6.83 | 97,919 |
| 30 Sep 21 |
6.81000 +0.16 |
6.97 | 6.68 | 6.68 | 108,823 |
| 29 Sep 21 |
6.65000 -0.26 |
6.81 | 6.64 | 6.80 | 65,528 |
| 28 Sep 21 |
6.91000 -0.08 |
6.98 | 6.82 | 6.93 | 76,155 |
| 27 Sep 21 |
6.99000 +0.08 |
7.12 | 6.86 | 6.97 | 57,523 |
| 24 Sep 21 |
6.91000 -0.01 |
7.02 | 6.88 | 6.92 | 92,851 |
| 23 Sep 21 |
6.92000 -0.35 |
7.22 | 6.90 | 7.22 | 86,867 |
| 22 Sep 21 |
7.27000 -0.13 |
7.54 | 7.25 | 7.41 | 78,368 |
| 21 Sep 21 |
7.40000 +0.12 |
7.48 | 7.24 | 7.34 | 81,610 |
| 20 Sep 21 |
7.28000 +0.11 |
7.30 | 7.05 | 7.07 | 65,364 |
| 17 Sep 21 |
7.17000 -0.05 |
7.23 | 7.08 | 7.22 | 73,895 |
| 16 Sep 21 |
7.22000 -0.19 |
7.42 | 6.97 | 7.42 | 80,257 |
| 15 Sep 21 |
7.41000 +0.07 |
7.42 | 7.24 | 7.24 | 61,668 |
| 14 Sep 21 |
7.34000 +0.00 |
7.46 | 7.26 | 7.26 | 50,320 |
| 13 Sep 21 |
7.34000 +0.39 |
7.42 | 6.95 | 6.95 | 83,637 |
| 10 Sep 21 |
6.95000 -0.10 |
7.35 | 6.89 | 7.11 | 64,966 |
| 09 Sep 21 |
7.05000 -0.05 |
7.14 | 6.90 | 7.14 | 90,083 |
| 08 Sep 21 |
7.10000 -0.16 |
7.26 | 7.03 | 7.26 | 51,304 |
| 07 Sep 21 |
7.26000 -0.19 |
7.51 | 7.22 | 7.41 | 60,657 |
| 03 Sep 21 |
7.45000 +0.11 |
7.55 | 7.25 | 7.40 | 70,463 |
| 02 Sep 21 |
7.34000 -0.11 |
7.50 | 7.33 | 7.42 | 75,433 |
| 01 Sep 21 |
7.45000 -0.01 |
7.55 | 7.38 | 7.55 | 25,400 |
| 31 Aug 21 |
7.46000 -0.05 |
7.58 | 7.42 | 7.58 | 56,433 |
| 30 Aug 21 |
7.51000 -0.29 |
7.86 | 7.51 | 7.86 | 58,390 |
| 27 Aug 21 |
7.80000 +0.41 |
7.88 | 7.34 | 7.44 | 78,566 |
| 26 Aug 21 |
7.39000 -0.12 |
7.50 | 7.38 | 7.50 | 42,835 |
| 25 Aug 21 |
7.51000 +0.05 |
7.51 | 7.35 | 7.38 | 9,987 |
| 24 Aug 21 |
7.46000 +0.01 |
7.50 | 7.32 | 7.45 | 66,369 |
| 23 Aug 21 |
7.45000 +0.53 |
7.53 | 7.04 | 7.04 | 105,102 |
| 20 Aug 21 |
6.92000 +0.16 |
6.99 | 6.76 | 6.77 | 63,396 |
| 19 Aug 21 |
6.76000 -0.24 |
6.94 | 6.71 | 6.92 | 148,976 |
| 18 Aug 21 |
7.00000 -0.23 |
7.16 | 6.93 | 7.16 | 104,029 |
| 17 Aug 21 |
7.23000 -0.17 |
7.46 | 7.17 | 7.34 | 44,071 |
| 16 Aug 21 |
7.40000 -0.02 |
7.56 | 7.35 | 7.45 | 61,703 |
| 13 Aug 21 |
7.42000 +0.06 |
7.49 | 7.33 | 7.36 | 73,558 |
| 12 Aug 21 |
7.36000 -0.26 |
7.71 | 7.23 | 7.71 | 84,504 |
| 11 Aug 21 |
7.62000 +0.37 |
7.88 | 7.39 | 7.39 | 68,859 |
| 10 Aug 21 |
7.25000 -0.11 |
7.42 | 7.14 | 7.26 | 122,220 |
| 09 Aug 21 |
7.36000 -0.15 |
7.39 | 7.21 | 7.32 | 63,399 |
| 06 Aug 21 |
7.51000 -0.15 |
7.57 | 7.39 | 7.50 | 62,708 |
| 05 Aug 21 |
7.66000 -0.44 |
8.02 | 7.66 | 8.00 | 53,522 |
| 04 Aug 21 |
8.10000 +0.13 |
8.25 | 8.03 | 8.08 | 140,723 |
| 03 Aug 21 |
7.97000 +0.09 |
8.06 | 7.94 | 7.95 | 25,831 |
| 02 Aug 21 |
7.88000 -0.16 |
8.13 | 7.87 | 8.11 | 20,198 |
| 30 Jul 21 |
8.04000 +0.19 |
8.05 | 7.77 | 7.85 | 40,580 |
| 29 Jul 21 |
7.85000 +0.07 |
7.96 | 7.81 | 7.92 | 47,328 |
| 28 Jul 21 |
7.78000 +0.06 |
7.80 | 7.60 | 7.80 | 23,864 |
| 27 Jul 21 |
7.72000 +0.08 |
7.72 | 7.58 | 7.65 | 24,168 |
| 26 Jul 21 |
7.64000 +0.16 |
7.70 | 7.52 | 7.52 | 44,701 |
| 23 Jul 21 |
7.48000 -0.04 |
7.53 | 7.41 | 7.52 | 47,174 |
| 22 Jul 21 |
7.52000 -0.07 |
7.70 | 7.43 | 7.67 | 14,215 |
| 21 Jul 21 |
7.59000 +0.17 |
7.69 | 7.39 | 7.40 | 43,640 |
| 20 Jul 21 |
7.42000 +0.16 |
7.55 | 7.28 | 7.28 | 33,934 |
| 19 Jul 21 |
7.26000 -0.05 |
7.34 | 7.14 | 7.18 | 41,198 |
| 16 Jul 21 |
7.31000 -0.17 |
7.52 | 7.25 | 7.42 | 114,148 |
| 15 Jul 21 |
7.48000 -0.11 |
7.65 | 7.44 | 7.65 | 183,608 |
| 14 Jul 21 |
7.59000 +0.27 |
7.64 | 7.42 | 7.42 | 22,290 |
| 13 Jul 21 |
7.32000 -0.06 |
7.44 | 7.24 | 7.33 | 29,476 |
| 12 Jul 21 |
7.38000 -0.27 |
7.66 | 7.34 | 7.66 | 110,436 |
| 09 Jul 21 |
7.65000 +0.28 |
7.72 | 7.42 | 7.42 | 35,479 |
| 08 Jul 21 |
7.37000 -0.35 |
7.78 | 7.35 | 7.78 | 188,375 |
| 07 Jul 21 |
7.72000 -0.14 |
7.85 | 7.66 | 7.85 | 112,103 |
| 06 Jul 21 |
7.86000 +0.07 |
8.13 | 7.75 | 7.80 | 69,797 |
| 02 Jul 21 |
7.79000 +0.03 |
7.90 | 7.70 | 7.75 | 95,188 |
| 01 Jul 21 |
7.76000 +0.13 |
7.84 | 7.52 | 7.52 | 35,385 |
| 30 Jun 21 |
7.63000 -0.06 |
7.72 | 7.54 | 7.71 | 82,494 |
| 29 Jun 21 |
7.69000 -0.21 |
7.90 | 7.65 | 7.90 | 134,443 |
| 28 Jun 21 |
7.90000 -0.04 |
7.98 | 7.86 | 7.94 | 30,087 |
| 25 Jun 21 |
7.94000 +0.04 |
7.97 | 7.85 | 7.87 | 40,016 |
| 24 Jun 21 |
7.90000 -0.07 |
8.04 | 7.84 | 8.04 | 102,707 |
| 23 Jun 21 |
7.97000 -0.04 |
8.17 | 7.90 | 8.17 | 62,300 |
| 22 Jun 21 |
8.01000 +0.10 |
8.03 | 7.86 | 7.99 | 62,479 |
| 21 Jun 21 |
7.91000 +0.19 |
7.98 | 7.67 | 7.72 | 81,680 |
| 18 Jun 21 |
7.72000 -0.23 |
8.01 | 7.69 | 7.96 | 224,184 |
| 17 Jun 21 |
7.95000 -0.09 |
7.97 | 7.68 | 7.96 | 89,676 |
| 16 Jun 21 |
8.04000 -0.11 |
8.27 | 7.99 | 8.16 | 90,052 |
| 15 Jun 21 |
8.15000 -0.03 |
8.22 | 8.01 | 8.16 | 54,163 |
| 14 Jun 21 |
8.18000 -0.15 |
8.36 | 8.06 | 8.36 | 126,907 |
| 11 Jun 21 |
8.33000 -0.04 |
8.44 | 8.18 | 8.42 | 276,913 |
| 10 Jun 21 |
8.37000 +0.17 |
8.37 | 8.01 | 8.17 | 97,327 |
| 09 Jun 21 |
8.20000 +0.21 |
8.25 | 8.06 | 8.07 | 43,606 |
| 08 Jun 21 |
7.99000 -0.10 |
8.11 | 7.96 | 8.02 | 99,517 |
| 07 Jun 21 |
8.09000 +0.11 |
8.09 | 7.91 | 7.91 | 42,516 |
| 04 Jun 21 |
7.98000 +0.04 |
8.07 | 7.93 | 7.95 | 71,386 |
| 03 Jun 21 |
7.94000 -0.24 |
8.05 | 7.78 | 8.05 | 106,995 |
| 02 Jun 21 |
8.18000 -0.10 |
8.30 | 8.11 | 8.25 | 65,128 |
| 01 Jun 21 |
8.28000 +0.18 |
8.28 | 8.08 | 8.14 | 144,682 |
| 28 May 21 |
8.10000 +0.12 |
8.15 | 7.93 | 7.98 | 88,495 |
| 27 May 21 |
7.98000 +0.14 |
8.00 | 7.79 | 7.87 | 83,813 |
| 26 May 21 |
7.84000 +0.06 |
7.97 | 7.77 | 7.79 | 51,162 |
| 25 May 21 |
7.78000 -0.31 |
8.05 | 7.77 | 8.05 | 93,777 |
| 24 May 21 |
8.09000 -0.08 |
8.21 | 8.06 | 8.20 | 147,095 |
| 21 May 21 |
8.17000 +0.36 |
8.20 | 7.84 | 7.84 | 170,349 |
| 20 May 21 |
7.81000 +0.14 |
7.81 | 7.61 | 7.64 | 136,057 |
| 19 May 21 |
7.67000 -0.07 |
7.89 | 7.57 | 7.61 | 320,412 |
| 18 May 21 |
7.74000 +0.55 |
7.93 | 7.34 | 7.34 | 158,994 |
| 17 May 21 |
7.19000 +0.04 |
7.49 | 6.75 | 6.75 | 276,479 |
| 14 May 21 |
7.15000 -0.24 |
7.44 | 6.93 | 7.38 | 351,910 |
| 13 May 21 |
7.39000 -0.12 |
7.65 | 7.35 | 7.45 | 73,316 |
| 12 May 21 |
7.51000 -0.16 |
7.96 | 7.42 | 7.60 | 166,645 |
| 11 May 21 |
7.66620 +0.77 |
7.78 | 6.88 | 7.00 | 321,745 |
| 10 May 21 |
6.90000 -0.02 |
7.12 | 6.80 | 6.95 | 424,394 |
| 07 May 21 |
6.92000 -2.94 |
7.46 | 6.79 | 7.46 | 934,727 |
| 06 May 21 |
9.86000 +0.44 |
10.03 | 9.54 | 9.54 | 87,111 |
| 05 May 21 |
9.42000 -0.02 |
9.49 | 9.33 | 9.44 | 33,233 |
| 04 May 21 |
9.44000 -0.21 |
9.72 | 9.39 | 9.69 | 46,341 |
| 03 May 21 |
9.65000 +0.46 |
9.68 | 9.37 | 9.38 | 40,607 |
| 30 Apr 21 |
9.19000 -0.09 |
9.29 | 9.16 | 9.23 | 20,163 |
| 29 Apr 21 |
9.28000 -0.07 |
9.45 | 9.15 | 9.28 | 49,865 |
| 28 Apr 21 |
9.35000 +0.15 |
9.44 | 9.06 | 9.11 | 59,686 |
| 27 Apr 21 |
9.20000 -0.13 |
9.39 | 9.18 | 9.33 | 61,448 |
| 26 Apr 21 |
9.33000 -0.04 |
9.42 | 9.21 | 9.42 | 54,741 |
| 23 Apr 21 |
9.37000 +0.03 |
9.43 | 9.26 | 9.39 | 14,431 |
| 22 Apr 21 |
9.34000 -0.32 |
9.58 | 9.26 | 9.57 | 61,672 |
| 21 Apr 21 |
9.66000 +0.39 |
9.70 | 9.15 | 9.20 | 86,562 |
| 20 Apr 21 |
9.27000 -0.08 |
9.42 | 9.23 | 9.40 | 17,817 |
| 19 Apr 21 |
9.35000 -0.17 |
9.51 | 9.33 | 9.50 | 41,927 |
| 16 Apr 21 |
9.52000 +0.12 |
9.75 | 9.46 | 9.69 | 56,571 |
| 15 Apr 21 |
9.40000 +0.00 |
9.48 | 8.98 | 8.98 | 115,642 |
Centerra Gold Inc
| Date | Close $ | High $ | Low $ | Open $ | Vol |
|---|---|---|---|---|---|
| 22 Oct 26 |
20.50000 -1.54 |
21.40 | 20.23 | 21.30 | 931,527 |
| 21 Oct 26 |
22.04000 +0.12 |
22.16 | 21.61 | 22.10 | 604,970 |
| 20 Oct 26 |
21.92000 +0.02 |
22.68 | 21.66 | 21.69 | 1,029,245 |
| 19 Oct 26 |
21.90000 -0.15 |
22.29 | 21.76 | 21.95 | 688,933 |
| 16 Oct 26 |
22.05000 +0.08 |
22.56 | 21.81 | 22.04 | 927,087 |
| 15 Oct 26 |
21.97000 +0.90 |
22.07 | 21.14 | 21.33 | 891,675 |
| 14 Oct 26 |
21.07000 -0.80 |
21.52 | 20.63 | 21.19 | 2,108,529 |
| 13 Oct 26 |
21.87000 -0.62 |
22.71 | 21.36 | 22.61 | 1,538,022 |
| 12 Oct 26 |
22.49000 -0.05 |
22.53 | 22.09 | 22.28 | 499,409 |
| 09 Oct 26 |
22.54000 +0.72 |
22.75 | 22.24 | 22.27 | 838,511 |
| 08 Oct 26 |
21.82000 +0.67 |
21.98 | 21.02 | 21.04 | 1,119,299 |
| 07 Oct 26 |
21.15000 -0.54 |
21.34 | 20.68 | 21.02 | 956,998 |
| 06 Oct 26 |
21.69000 +0.13 |
21.95 | 21.23 | 21.67 | 844,043 |
| 05 Oct 26 |
21.56000 +0.13 |
21.89 | 21.09 | 21.55 | 1,005,330 |
| 02 Oct 26 |
21.43000 -0.11 |
21.91 | 21.30 | 21.83 | 886,964 |
| 01 Oct 26 |
21.54000 -0.24 |
21.90 | 21.33 | 21.70 | 1,198,229 |
| 30 Sep 26 |
21.78000 -0.24 |
22.27 | 21.77 | 22.22 | 948,092 |
| 29 Sep 26 |
22.02000 +0.26 |
22.28 | 21.66 | 21.89 | 1,729,857 |
| 28 Sep 26 |
21.76000 -0.80 |
21.92 | 21.00 | 21.43 | 1,147,941 |
| 25 Sep 26 |
22.56000 -0.22 |
22.83 | 22.43 | 22.82 | 762,134 |
| 24 Sep 26 |
22.78000 +0.17 |
22.81 | 22.05 | 22.25 | 831,437 |
| 23 Sep 26 |
22.61000 -0.86 |
22.87 | 22.42 | 22.81 | 1,075,359 |
| 22 Sep 26 |
23.47000 +0.52 |
23.71 | 22.93 | 23.00 | 972,920 |
| 21 Sep 26 |
22.95000 -0.07 |
23.80 | 22.63 | 23.45 | 1,044,586 |
| 18 Sep 26 |
23.02000 +0.27 |
23.05 | 22.52 | 22.88 | 1,509,983 |
| 17 Sep 26 |
22.75000 +0.83 |
22.88 | 22.32 | 22.54 | 784,900 |
| 16 Sep 26 |
21.92000 -0.16 |
22.55 | 21.46 | 22.54 | 1,389,021 |
| 15 Sep 26 |
22.08000 +0.30 |
22.10 | 21.55 | 21.88 | 931,851 |
| 14 Sep 26 |
21.78000 -0.85 |
22.08 | 21.49 | 21.81 | 1,083,523 |
| 11 Sep 26 |
22.63000 +0.03 |
23.26 | 22.44 | 22.99 | 954,168 |
| 10 Sep 26 |
22.60000 -0.70 |
22.90 | 22.43 | 22.58 | 787,218 |
| 09 Sep 26 |
23.30000 +0.46 |
23.75 | 22.92 | 23.31 | 1,113,152 |
| 08 Sep 26 |
22.84000 -0.08 |
23.33 | 22.81 | 22.94 | 1,380,357 |
| 04 Sep 26 |
22.92000 -0.12 |
23.10 | 22.47 | 22.48 | 932,904 |
| 03 Sep 26 |
23.04000 +0.78 |
23.10 | 22.46 | 23.02 | 1,548,857 |
| 02 Sep 26 |
22.26000 +0.48 |
22.75 | 22.13 | 22.43 | 1,474,871 |
| 01 Sep 26 |
21.78000 -1.14 |
22.64 | 21.74 | 21.95 | 1,822,326 |
| 31 Aug 26 |
22.92000 -0.52 |
23.44 | 22.59 | 23.44 | 875,817 |
| 28 Aug 26 |
23.44000 -0.81 |
24.52 | 23.13 | 24.35 | 1,947,927 |
| 27 Aug 26 |
24.25000 +0.54 |
24.32 | 23.47 | 23.47 | 1,259,009 |
| 26 Aug 26 |
23.71000 -0.47 |
24.03 | 23.57 | 23.61 | 914,157 |
| 25 Aug 26 |
24.18000 +0.70 |
24.22 | 23.10 | 23.10 | 1,135,409 |
| 24 Aug 26 |
23.48000 -0.27 |
24.32 | 23.08 | 24.05 | 1,841,248 |
| 21 Aug 26 |
23.75000 +0.26 |
24.16 | 23.44 | 24.00 | 1,836,172 |
| 20 Aug 26 |
23.49000 +0.89 |
23.55 | 22.14 | 22.45 | 1,413,083 |
| 19 Aug 26 |
22.60000 +1.32 |
23.14 | 22.26 | 22.46 | 2,175,517 |
| 18 Aug 26 |
21.28000 -0.64 |
21.66 | 21.11 | 21.45 | 971,538 |
| 17 Aug 26 |
21.92000 +0.41 |
22.05 | 21.56 | 21.76 | 1,098,005 |
| 14 Aug 26 |
21.51000 +0.27 |
21.74 | 21.38 | 21.54 | 859,116 |
| 13 Aug 26 |
21.24000 -0.50 |
21.60 | 20.89 | 21.33 | 1,677,303 |
| 12 Aug 26 |
21.74000 +0.06 |
22.30 | 21.68 | 22.22 | 1,109,564 |
| 11 Aug 26 |
21.68000 +0.35 |
21.74 | 21.31 | 21.35 | 1,111,817 |
| 10 Aug 26 |
21.33000 +0.09 |
21.51 | 20.72 | 21.00 | 1,348,567 |
| 07 Aug 26 |
21.24000 +1.43 |
21.48 | 20.76 | 20.76 | 2,238,849 |
| 06 Aug 26 |
19.81000 +0.35 |
19.88 | 19.13 | 19.13 | 1,088,744 |
| 05 Aug 26 |
19.46000 +1.31 |
19.63 | 18.85 | 18.97 | 1,967,380 |
| 04 Aug 26 |
18.15000 +0.54 |
18.41 | 17.84 | 17.85 | 1,192,604 |
| 03 Aug 26 |
17.61000 +0.42 |
17.62 | 16.81 | 17.00 | 1,419,915 |
| 31 Jul 26 |
17.19000 -1.13 |
18.31 | 17.17 | 18.31 | 1,773,458 |
| 30 Jul 26 |
18.32000 +1.29 |
18.36 | 17.24 | 17.45 | 1,874,252 |
| 29 Jul 26 |
17.03000 +0.96 |
17.45 | 15.93 | 15.97 | 2,542,125 |
| 28 Jul 26 |
16.07000 -0.40 |
16.17 | 15.74 | 16.12 | 1,617,091 |
| 27 Jul 26 |
16.47000 +0.28 |
16.62 | 16.07 | 16.40 | 1,077,864 |
| 24 Jul 26 |
16.19000 -0.11 |
16.60 | 16.16 | 16.55 | 862,658 |
| 23 Jul 26 |
16.30000 -0.42 |
16.34 | 15.88 | 16.13 | 1,134,422 |
| 22 Jul 26 |
16.72000 +0.67 |
17.00 | 16.45 | 16.45 | 1,028,033 |
| 21 Jul 26 |
16.05000 +0.86 |
16.05 | 15.56 | 15.70 | 946,488 |
| 20 Jul 26 |
15.19000 +0.10 |
15.30 | 14.95 | 14.99 | 875,882 |
| 17 Jul 26 |
15.09000 -0.15 |
15.32 | 14.80 | 15.01 | 1,297,749 |
| 16 Jul 26 |
15.24000 -0.47 |
15.48 | 15.02 | 15.31 | 1,214,775 |
| 15 Jul 26 |
15.71000 -0.31 |
16.06 | 15.35 | 15.87 | 1,547,330 |
| 14 Jul 26 |
16.02000 +0.15 |
16.59 | 15.93 | 16.58 | 1,237,611 |
| 13 Jul 26 |
15.87000 -0.35 |
16.22 | 15.64 | 15.91 | 1,124,219 |
| 10 Jul 26 |
16.22000 +0.01 |
16.36 | 15.94 | 16.06 | 1,446,267 |
| 09 Jul 26 |
16.21000 +0.59 |
16.26 | 15.82 | 15.94 | 1,429,629 |
| 08 Jul 26 |
15.62000 -0.57 |
15.93 | 15.15 | 15.83 | 1,722,517 |
| 07 Jul 26 |
16.19000 -0.32 |
16.51 | 15.85 | 16.36 | 1,198,292 |
| 06 Jul 26 |
16.51000 -0.07 |
17.13 | 16.33 | 16.93 | 1,009,541 |
| 02 Jul 26 |
16.58000 +1.04 |
16.68 | 16.02 | 16.14 | 1,811,727 |
| 01 Jul 26 |
15.54000 -0.32 |
16.39 | 15.50 | 15.76 | 1,454,865 |
| 30 Jun 26 |
15.86000 -0.29 |
16.19 | 15.74 | 16.08 | 902,817 |
| 29 Jun 26 |
16.15000 -0.04 |
16.25 | 15.68 | 15.97 | 1,094,176 |
| 26 Jun 26 |
16.19000 +0.38 |
16.60 | 15.91 | 15.91 | 1,172,444 |
| 25 Jun 26 |
15.81000 +0.29 |
16.00 | 15.61 | 15.97 | 1,217,678 |
| 24 Jun 26 |
15.52000 -0.50 |
15.98 | 15.22 | 15.27 | 1,590,184 |
| 23 Jun 26 |
16.02000 -0.57 |
16.40 | 15.67 | 15.78 | 1,247,996 |
| 22 Jun 26 |
16.59000 +0.02 |
16.64 | 16.16 | 16.63 | 1,178,351 |
| 18 Jun 26 |
16.57000 -0.84 |
17.94 | 16.47 | 17.47 | 4,186,766 |
| 17 Jun 26 |
17.41000 -0.24 |
18.42 | 17.39 | 17.51 | 2,522,933 |
| 16 Jun 26 |
17.65000 +0.70 |
17.77 | 17.06 | 17.23 | 1,320,445 |
| 15 Jun 26 |
16.95000 +0.81 |
17.42 | 16.79 | 17.10 | 2,017,647 |
| 12 Jun 26 |
16.14000 +0.52 |
16.29 | 15.63 | 15.81 | 1,607,336 |
| 11 Jun 26 |
15.62000 +0.88 |
15.64 | 14.80 | 14.86 | 1,845,045 |
| 10 Jun 26 |
14.74000 -0.66 |
15.32 | 14.69 | 14.81 | 2,237,055 |
| 09 Jun 26 |
15.40000 -0.17 |
15.82 | 14.80 | 15.77 | 1,903,277 |
| 08 Jun 26 |
15.57000 +0.30 |
15.86 | 15.33 | 15.46 | 1,855,207 |
| 05 Jun 26 |
15.27000 -1.62 |
16.50 | 15.23 | 16.50 | 1,857,355 |
| 04 Jun 26 |
16.89000 +0.14 |
17.24 | 16.85 | 16.99 | 798,672 |
| 03 Jun 26 |
16.75000 -0.68 |
17.23 | 16.73 | 17.14 | 985,381 |
| 02 Jun 26 |
17.43000 +0.31 |
17.56 | 17.16 | 17.26 | 921,521 |
| 01 Jun 26 |
17.12000 -0.55 |
17.31 | 16.65 | 17.12 | 1,216,232 |
| 29 May 26 |
17.67000 +0.62 |
17.94 | 17.00 | 17.02 | 1,110,320 |
| 28 May 26 |
17.05000 +0.21 |
17.36 | 16.35 | 16.50 | 785,629 |
| 27 May 26 |
16.84000 -0.58 |
17.18 | 16.80 | 16.98 | 778,706 |
| 26 May 26 |
17.42000 +0.95 |
17.50 | 16.93 | 17.15 | 925,779 |
| 22 May 26 |
16.47000 -0.14 |
16.74 | 16.26 | 16.56 | 1,113,254 |
| 21 May 26 |
16.61000 -0.10 |
16.90 | 16.19 | 16.24 | 916,513 |
| 20 May 26 |
16.71000 +0.40 |
16.80 | 16.23 | 16.54 | 1,311,151 |
| 19 May 26 |
16.31000 -0.75 |
16.80 | 16.07 | 16.67 | 1,320,536 |
| 18 May 26 |
17.06000 -0.05 |
17.57 | 16.88 | 17.26 | 962,638 |
| 15 May 26 |
17.11000 -1.31 |
17.52 | 16.74 | 17.50 | 2,147,806 |
| 14 May 26 |
18.42000 -0.46 |
18.85 | 18.23 | 18.85 | 772,590 |
| 13 May 26 |
18.88000 +0.03 |
19.11 | 18.60 | 18.70 | 985,648 |
| 12 May 26 |
18.85000 +0.12 |
18.96 | 17.89 | 18.29 | 1,166,472 |
| 11 May 26 |
18.73000 +0.34 |
19.28 | 18.34 | 18.48 | 1,527,894 |
| 08 May 26 |
18.39000 +0.60 |
18.46 | 17.87 | 17.94 | 1,522,848 |
| 07 May 26 |
17.79000 -0.22 |
18.96 | 17.72 | 18.54 | 3,324,849 |
| 06 May 26 |
18.01000 +1.18 |
18.30 | 17.64 | 17.77 | 1,596,571 |
| 05 May 26 |
16.83000 +0.14 |
17.14 | 16.73 | 17.07 | 1,326,387 |
| 04 May 26 |
16.69000 -0.58 |
17.19 | 16.63 | 17.00 | 1,461,746 |
| 01 May 26 |
17.27000 -0.15 |
17.47 | 16.98 | 17.36 | 1,847,056 |
| 30 Apr 26 |
17.42000 -0.05 |
18.73 | 17.23 | 18.02 | 1,879,401 |
| 29 Apr 26 |
17.47000 -0.57 |
18.06 | 17.39 | 17.79 | 1,734,565 |
| 28 Apr 26 |
18.04000 -0.78 |
18.42 | 17.67 | 18.16 | 1,972,625 |
| 27 Apr 26 |
18.82000 -0.15 |
19.07 | 18.54 | 18.97 | 1,164,058 |
| 24 Apr 26 |
18.97000 +0.31 |
19.03 | 18.53 | 18.80 | 934,383 |
| 23 Apr 26 |
18.66000 -0.26 |
19.05 | 18.17 | 18.63 | 1,676,416 |
| 22 Apr 26 |
18.92000 +0.62 |
19.11 | 18.54 | 18.84 | 1,045,468 |
| 21 Apr 26 |
18.30000 -1.66 |
19.85 | 18.28 | 19.75 | 2,239,424 |
| 20 Apr 26 |
19.96000 -0.07 |
20.24 | 19.58 | 19.75 | 1,252,947 |
| 17 Apr 26 |
20.03000 +0.86 |
20.23 | 19.57 | 19.57 | 1,326,996 |
| 16 Apr 26 |
19.17000 -0.20 |
19.90 | 19.17 | 19.58 | 2,845,362 |
| 15 Apr 26 |
19.37000 -0.42 |
19.93 | 19.26 | 19.57 | 1,624,963 |
| 14 Apr 26 |
19.79000 +0.23 |
20.14 | 19.64 | 19.94 | 1,456,573 |
| 13 Apr 26 |
19.56000 +0.10 |
19.61 | 19.01 | 19.14 | 1,154,052 |
| 10 Apr 26 |
19.46000 +0.25 |
19.78 | 19.26 | 19.39 | 876,245 |
| 09 Apr 26 |
19.21000 +0.22 |
19.40 | 18.68 | 19.00 | 1,008,469 |
| 08 Apr 26 |
18.99000 +0.39 |
19.73 | 18.66 | 19.56 | 1,315,341 |
| 07 Apr 26 |
18.60000 +0.31 |
18.68 | 17.85 | 18.35 | 1,210,006 |
| 06 Apr 26 |
18.29000 -0.01 |
18.49 | 18.11 | 18.23 | 971,063 |
| 02 Apr 26 |
18.30000 -0.11 |
18.61 | 17.28 | 17.28 | 1,628,557 |
| 01 Apr 26 |
18.41000 +0.62 |
18.93 | 17.99 | 18.33 | 1,494,247 |
| 31 Mar 26 |
17.79000 +1.10 |
17.79 | 17.01 | 17.01 | 2,514,988 |
| 30 Mar 26 |
16.69000 -0.08 |
17.22 | 16.48 | 17.15 | 1,296,157 |
| 27 Mar 26 |
16.77000 +0.48 |
17.03 | 16.10 | 16.23 | 1,477,795 |
| 26 Mar 26 |
16.29000 -0.65 |
17.01 | 16.11 | 16.11 | 1,918,981 |
| 25 Mar 26 |
16.94000 +0.56 |
17.44 | 16.82 | 17.17 | 2,729,043 |
| 24 Mar 26 |
16.38000 +0.01 |
16.51 | 15.86 | 16.10 | 1,545,094 |
| 23 Mar 26 |
16.37000 +0.56 |
16.85 | 15.82 | 15.92 | 2,541,524 |
| 20 Mar 26 |
15.81000 -0.71 |
16.63 | 15.55 | 16.63 | 11,784,004 |
| 19 Mar 26 |
16.52000 -0.91 |
16.61 | 15.44 | 16.04 | 5,345,447 |
| 18 Mar 26 |
17.43000 -1.02 |
17.88 | 17.15 | 17.71 | 3,585,138 |
| 17 Mar 26 |
18.45000 +0.17 |
19.10 | 18.31 | 18.50 | 2,163,824 |
| 16 Mar 26 |
18.28000 +0.64 |
19.37 | 18.13 | 18.21 | 3,400,485 |
| 13 Mar 26 |
17.64000 -0.90 |
18.44 | 17.49 | 18.22 | 2,165,283 |
| 12 Mar 26 |
18.54000 -0.34 |
18.81 | 18.38 | 18.69 | 997,533 |
| 11 Mar 26 |
18.88000 -0.52 |
19.03 | 18.32 | 19.00 | 831,942 |
| 10 Mar 26 |
19.40000 +0.47 |
19.50 | 18.97 | 19.27 | 1,258,836 |
| 09 Mar 26 |
18.93000 +0.21 |
18.96 | 17.64 | 18.07 | 1,180,875 |
| 06 Mar 26 |
18.72000 +0.29 |
18.83 | 17.69 | 17.91 | 1,456,865 |
| 05 Mar 26 |
18.43000 -0.93 |
19.05 | 17.92 | 18.94 | 1,570,959 |
| 04 Mar 26 |
19.36000 -0.16 |
19.99 | 19.20 | 19.99 | 994,162 |
| 03 Mar 26 |
19.52000 -1.13 |
19.75 | 18.63 | 19.36 | 1,995,999 |
| 02 Mar 26 |
20.65000 -0.38 |
21.17 | 19.83 | 21.06 | 1,584,120 |
| 27 Feb 26 |
21.03000 +0.96 |
21.11 | 20.11 | 20.20 | 1,568,740 |
| 26 Feb 26 |
20.07000 +0.89 |
20.10 | 18.75 | 19.00 | 1,214,713 |
| 25 Feb 26 |
19.18000 -0.09 |
19.57 | 19.07 | 19.57 | 1,001,822 |
| 24 Feb 26 |
19.27000 +0.49 |
19.29 | 18.15 | 18.34 | 1,259,497 |
| 23 Feb 26 |
18.78000 -0.27 |
19.67 | 18.11 | 19.25 | 2,871,839 |
| 20 Feb 26 |
19.05000 +0.07 |
19.15 | 18.11 | 18.95 | 2,296,559 |
| 19 Feb 26 |
18.98000 +0.24 |
19.15 | 18.41 | 18.47 | 1,262,926 |
| 18 Feb 26 |
18.74000 +0.33 |
19.03 | 18.41 | 18.65 | 1,358,314 |
| 17 Feb 26 |
18.41000 -0.44 |
18.53 | 17.51 | 18.00 | 2,301,567 |
| 13 Feb 26 |
18.85000 +1.03 |
18.92 | 17.88 | 18.20 | 1,768,485 |
| 12 Feb 26 |
17.82000 -2.02 |
19.76 | 17.80 | 19.67 | 1,989,680 |
| 11 Feb 26 |
19.84000 +0.90 |
19.90 | 19.10 | 19.48 | 1,987,945 |
| 10 Feb 26 |
18.94000 +0.35 |
19.01 | 18.39 | 18.40 | 1,252,601 |
| 09 Feb 26 |
18.59000 +1.26 |
18.59 | 17.64 | 17.70 | 1,980,548 |
| 06 Feb 26 |
17.33000 +0.87 |
17.50 | 16.89 | 17.10 | 1,586,692 |
| 05 Feb 26 |
16.46000 -1.02 |
17.43 | 16.43 | 16.75 | 2,153,406 |
| 04 Feb 26 |
17.48000 -0.03 |
17.98 | 16.80 | 17.93 | 2,133,678 |
| 03 Feb 26 |
17.51000 +0.54 |
17.97 | 16.98 | 17.97 | 2,799,514 |
| 02 Feb 26 |
16.97000 +0.21 |
17.25 | 16.46 | 16.46 | 2,816,173 |
| 30 Jan 26 |
16.76000 -2.76 |
18.09 | 16.63 | 17.87 | 4,208,759 |
| 29 Jan 26 |
19.52000 -0.53 |
20.40 | 19.15 | 20.40 | 3,491,689 |
| 28 Jan 26 |
20.05000 +0.53 |
20.32 | 19.57 | 19.91 | 3,690,001 |
| 27 Jan 26 |
19.52000 +0.59 |
19.53 | 18.70 | 19.11 | 4,258,517 |
| 26 Jan 26 |
18.93000 +0.57 |
19.63 | 18.78 | 19.08 | 2,403,721 |
| 23 Jan 26 |
18.36000 +0.26 |
18.63 | 18.19 | 18.43 | 1,364,428 |
| 22 Jan 26 |
18.10000 +0.49 |
18.70 | 17.67 | 17.70 | 1,617,685 |
| 21 Jan 26 |
17.61000 -0.49 |
18.78 | 17.56 | 18.70 | 2,909,867 |
| 20 Jan 26 |
18.10000 +1.97 |
18.37 | 17.26 | 17.26 | 4,952,797 |
| 16 Jan 26 |
16.13000 +0.07 |
16.14 | 15.69 | 15.99 | 1,353,345 |
| 15 Jan 26 |
16.06000 +0.10 |
16.16 | 15.68 | 15.85 | 1,544,053 |
| 14 Jan 26 |
15.96000 -0.11 |
16.44 | 15.84 | 16.33 | 1,302,831 |
| 13 Jan 26 |
16.07000 +0.17 |
16.31 | 15.89 | 16.07 | 1,212,383 |
| 12 Jan 26 |
15.90000 +0.54 |
16.03 | 15.71 | 15.88 | 994,979 |
| 09 Jan 26 |
15.36000 -0.11 |
15.69 | 15.23 | 15.52 | 1,325,636 |
| 08 Jan 26 |
15.47000 +0.01 |
15.48 | 14.93 | 15.06 | 720,211 |
| 07 Jan 26 |
15.46000 +0.11 |
15.47 | 14.68 | 14.98 | 1,098,026 |
| 06 Jan 26 |
15.35000 +0.58 |
15.47 | 14.89 | 14.97 | 1,034,922 |
| 05 Jan 26 |
14.77000 +0.63 |
14.94 | 14.46 | 14.46 | 1,175,856 |
| 02 Jan 26 |
14.14000 -0.23 |
14.68 | 13.75 | 14.68 | 1,244,513 |
| 31 Dec 25 |
14.37000 -0.12 |
14.66 | 14.29 | 14.30 | 953,665 |
| 30 Dec 25 |
14.49000 +0.13 |
14.74 | 14.46 | 14.68 | 829,831 |
| 29 Dec 25 |
14.36000 -0.81 |
14.65 | 14.23 | 14.64 | 1,116,571 |
| 26 Dec 25 |
15.17000 +0.26 |
15.22 | 14.85 | 14.98 | 591,031 |
| 24 Dec 25 |
14.91000 -0.12 |
15.03 | 14.74 | 14.99 | 550,897 |
| 23 Dec 25 |
15.03000 +0.05 |
15.17 | 14.73 | 15.09 | 798,064 |
| 22 Dec 25 |
14.98000 +0.47 |
15.47 | 14.96 | 15.00 | 1,174,695 |
| 19 Dec 25 |
14.51000 +0.56 |
14.52 | 13.97 | 13.97 | 1,622,370 |
| 18 Dec 25 |
13.95000 +0.14 |
14.19 | 13.74 | 13.80 | 722,669 |
| 17 Dec 25 |
13.81000 -0.17 |
14.21 | 13.63 | 14.21 | 863,245 |
| 16 Dec 25 |
13.98000 -0.21 |
14.46 | 13.95 | 14.18 | 1,156,238 |
| 15 Dec 25 |
14.19000 +0.00 |
14.44 | 13.99 | 14.38 | 1,276,409 |
| 12 Dec 25 |
14.19000 -0.09 |
14.73 | 13.95 | 14.61 | 1,607,951 |
| 11 Dec 25 |
14.28000 +0.44 |
14.42 | 13.71 | 13.79 | 1,897,471 |
| 10 Dec 25 |
13.84000 +0.47 |
13.94 | 13.25 | 13.40 | 1,390,552 |
| 09 Dec 25 |
13.37000 +0.29 |
13.50 | 13.11 | 13.14 | 507,994 |
| 08 Dec 25 |
13.08000 -0.13 |
13.37 | 13.08 | 13.24 | 689,505 |
| 05 Dec 25 |
13.21000 -0.09 |
13.52 | 13.15 | 13.50 | 621,687 |
| 04 Dec 25 |
13.30000 +0.18 |
13.37 | 12.98 | 13.04 | 493,483 |
| 03 Dec 25 |
13.12000 +0.05 |
13.36 | 13.05 | 13.22 | 611,396 |
| 02 Dec 25 |
13.07000 -0.21 |
13.26 | 12.80 | 13.15 | 734,679 |
| 01 Dec 25 |
13.28000 +0.00 |
13.47 | 13.16 | 13.41 | 941,499 |
| 28 Nov 25 |
13.28000 +0.35 |
13.30 | 13.00 | 13.00 | 424,218 |
| 26 Nov 25 |
12.93000 +0.57 |
12.95 | 12.42 | 12.52 | 1,348,510 |
| 25 Nov 25 |
12.36000 +0.10 |
12.45 | 12.20 | 12.25 | 744,106 |
| 24 Nov 25 |
12.26000 +0.66 |
12.29 | 11.62 | 11.62 | 683,213 |
| 21 Nov 25 |
11.60000 +0.13 |
11.77 | 11.34 | 11.43 | 680,655 |
| 20 Nov 25 |
11.47000 -0.55 |
12.16 | 11.44 | 12.03 | 640,396 |
| 19 Nov 25 |
12.02000 +0.05 |
12.35 | 11.85 | 12.07 | 801,807 |
| 18 Nov 25 |
11.97000 +0.16 |
12.11 | 11.75 | 11.92 | 586,410 |
| 17 Nov 25 |
11.81000 -0.22 |
12.13 | 11.69 | 12.05 | 1,109,997 |
| 14 Nov 25 |
12.03000 -0.12 |
12.20 | 11.51 | 11.58 | 846,934 |
| 13 Nov 25 |
12.15000 -0.28 |
12.53 | 12.01 | 12.53 | 994,624 |
| 12 Nov 25 |
12.43000 +0.31 |
12.56 | 12.01 | 12.19 | 960,080 |
| 11 Nov 25 |
12.12000 +0.08 |
12.15 | 11.82 | 12.06 | 820,947 |
| 10 Nov 25 |
12.04000 +0.63 |
12.16 | 11.78 | 11.96 | 1,114,181 |
| 07 Nov 25 |
11.41000 +0.06 |
11.57 | 11.20 | 11.45 | 1,697,058 |
| 06 Nov 25 |
11.35000 -0.02 |
11.60 | 11.28 | 11.46 | 908,151 |
| 05 Nov 25 |
11.37000 +0.19 |
11.44 | 11.13 | 11.30 | 1,209,425 |
| 04 Nov 25 |
11.18000 -0.61 |
11.48 | 11.13 | 11.40 | 1,243,899 |
| 03 Nov 25 |
11.79000 +0.06 |
12.06 | 11.52 | 11.69 | 2,114,931 |
| 31 Oct 25 |
11.73000 -0.07 |
11.82 | 11.48 | 11.76 | 1,070,334 |
| 30 Oct 25 |
11.80000 +0.56 |
11.90 | 11.23 | 11.41 | 1,521,876 |
| 29 Oct 25 |
11.24000 +0.23 |
12.27 | 11.20 | 12.21 | 2,009,477 |
| 28 Oct 25 |
11.01000 +0.18 |
11.06 | 10.59 | 10.59 | 1,274,695 |
| 27 Oct 25 |
10.83000 -0.33 |
10.98 | 10.46 | 10.78 | 1,625,054 |
| 24 Oct 25 |
11.16000 -0.12 |
11.36 | 11.07 | 11.08 | 899,397 |
| 23 Oct 25 |
11.28000 +0.25 |
11.33 | 11.03 | 11.33 | 1,257,806 |
| 22 Oct 25 |
11.03000 +0.17 |
11.10 | 10.51 | 10.56 | 1,962,039 |
| 21 Oct 25 |
10.86000 -1.27 |
11.42 | 10.81 | 11.25 | 2,087,655 |
| 20 Oct 25 |
12.13000 +0.28 |
12.18 | 11.90 | 12.14 | 946,688 |
| 17 Oct 25 |
11.85000 -0.83 |
12.47 | 11.59 | 12.39 | 2,009,110 |
| 16 Oct 25 |
12.68000 +0.19 |
12.80 | 12.48 | 12.68 | 1,479,251 |
| 15 Oct 25 |
12.49000 +0.68 |
12.55 | 11.89 | 12.01 | 1,384,210 |
| 14 Oct 25 |
11.81000 -0.09 |
12.06 | 11.51 | 11.65 | 2,854,034 |
| 13 Oct 25 |
11.90000 +0.55 |
12.00 | 11.72 | 11.73 | 1,315,239 |
| 10 Oct 25 |
11.35000 +0.16 |
11.35 | 10.95 | 11.09 | 2,396,591 |
| 09 Oct 25 |
11.19000 -0.57 |
11.80 | 11.05 | 11.75 | 1,860,912 |
| 08 Oct 25 |
11.76000 +0.35 |
11.80 | 11.55 | 11.74 | 1,573,591 |
| 07 Oct 25 |
11.41000 -0.20 |
11.70 | 11.34 | 11.64 | 1,511,017 |
| 06 Oct 25 |
11.61000 +0.24 |
11.83 | 11.42 | 11.49 | 2,052,825 |
| 03 Oct 25 |
11.37000 +0.04 |
11.40 | 11.18 | 11.37 | 1,336,108 |
| 02 Oct 25 |
11.33000 +0.08 |
11.42 | 10.96 | 11.35 | 3,048,776 |
| 01 Oct 25 |
11.25000 +0.52 |
11.58 | 10.83 | 10.83 | 3,552,551 |
| 30 Sep 25 |
10.73000 +0.33 |
10.75 | 10.21 | 10.28 | 1,896,909 |
| 29 Sep 25 |
10.40000 +0.14 |
10.52 | 10.36 | 10.45 | 1,831,892 |
| 26 Sep 25 |
10.26000 +0.34 |
10.34 | 9.93 | 9.96 | 1,610,575 |
| 25 Sep 25 |
9.92000 +0.14 |
9.92 | 9.78 | 9.84 | 1,285,422 |
| 24 Sep 25 |
9.78000 -0.04 |
9.98 | 9.75 | 9.86 | 1,745,261 |
| 23 Sep 25 |
9.82000 +0.16 |
9.98 | 9.72 | 9.76 | 1,800,013 |
| 22 Sep 25 |
9.66000 +0.12 |
9.82 | 9.49 | 9.78 | 1,691,597 |
| 19 Sep 25 |
9.54000 +0.31 |
9.57 | 9.26 | 9.26 | 3,985,303 |
| 18 Sep 25 |
9.23000 +0.06 |
9.30 | 9.08 | 9.14 | 2,924,323 |
| 17 Sep 25 |
9.17000 +0.13 |
9.39 | 8.95 | 9.00 | 2,078,650 |
| 16 Sep 25 |
9.04000 -0.20 |
9.27 | 9.01 | 9.27 | 1,961,922 |
| 15 Sep 25 |
9.24000 -0.01 |
9.31 | 9.07 | 9.24 | 1,764,690 |
| 12 Sep 25 |
9.25000 +0.08 |
9.43 | 9.21 | 9.35 | 2,297,019 |
| 11 Sep 25 |
9.17000 +0.21 |
9.20 | 8.86 | 8.96 | 1,837,696 |
| 10 Sep 25 |
8.96000 +0.11 |
8.97 | 8.61 | 8.72 | 1,735,731 |
| 09 Sep 25 |
8.85000 -0.04 |
9.01 | 8.81 | 8.96 | 2,178,464 |
| 08 Sep 25 |
8.89000 +0.25 |
8.91 | 8.71 | 8.79 | 1,709,895 |
| 05 Sep 25 |
8.64000 +0.33 |
8.65 | 8.35 | 8.46 | 1,132,659 |
| 04 Sep 25 |
8.31000 -0.13 |
8.42 | 8.25 | 8.42 | 1,109,884 |
| 03 Sep 25 |
8.44000 -0.02 |
8.62 | 8.35 | 8.56 | 1,278,640 |
| 02 Sep 25 |
8.46000 +0.29 |
8.48 | 8.22 | 8.43 | 2,174,335 |
| 29 Aug 25 |
8.17000 +0.34 |
8.21 | 7.84 | 7.85 | 1,217,061 |
| 28 Aug 25 |
7.83000 +0.03 |
7.90 | 7.73 | 7.87 | 1,257,006 |
| 27 Aug 25 |
7.80000 -0.06 |
7.82 | 7.68 | 7.81 | 465,863 |
| 26 Aug 25 |
7.86000 +0.19 |
7.87 | 7.72 | 7.73 | 890,482 |
| 25 Aug 25 |
7.67000 -0.08 |
7.83 | 7.64 | 7.78 | 823,164 |
| 22 Aug 25 |
7.75000 +0.35 |
7.80 | 7.31 | 7.36 | 1,934,366 |
| 21 Aug 25 |
7.40000 +0.14 |
7.42 | 7.19 | 7.22 | 2,782,271 |
| 20 Aug 25 |
7.26000 +0.17 |
7.32 | 7.13 | 7.16 | 1,023,075 |
| 19 Aug 25 |
7.09000 -0.20 |
7.32 | 7.08 | 7.32 | 1,422,056 |
| 18 Aug 25 |
7.29000 +0.02 |
7.33 | 7.15 | 7.30 | 1,240,351 |
| 15 Aug 25 |
7.27000 +0.26 |
7.29 | 6.99 | 7.02 | 2,165,050 |
| 14 Aug 25 |
7.01000 -0.04 |
7.11 | 6.99 | 7.01 | 2,902,986 |
| 13 Aug 25 |
7.05000 -0.09 |
7.21 | 7.01 | 7.21 | 1,703,801 |
| 12 Aug 25 |
7.14000 +0.11 |
7.14 | 6.95 | 7.08 | 1,457,934 |
| 11 Aug 25 |
7.03000 +0.00 |
7.07 | 6.71 | 6.88 | 1,096,856 |
| 08 Aug 25 |
7.03000 -0.51 |
7.38 | 7.03 | 7.38 | 1,551,659 |
| 07 Aug 25 |
7.54000 +0.08 |
7.59 | 7.09 | 7.29 | 1,597,107 |
| 06 Aug 25 |
7.46000 +0.15 |
7.49 | 7.30 | 7.32 | 784,822 |
| 05 Aug 25 |
7.31000 +0.12 |
7.31 | 7.09 | 7.17 | 1,370,167 |
| 04 Aug 25 |
7.19000 +0.25 |
7.19 | 6.99 | 6.99 | 468,896 |
| 01 Aug 25 |
6.94000 +0.14 |
7.12 | 6.86 | 6.95 | 822,743 |
| 31 Jul 25 |
6.80000 -0.04 |
6.93 | 6.78 | 6.93 | 543,885 |
| 30 Jul 25 |
6.84000 -0.27 |
7.04 | 6.80 | 7.03 | 648,547 |
| 29 Jul 25 |
7.11000 -0.08 |
7.19 | 7.07 | 7.12 | 849,199 |
| 28 Jul 25 |
7.19000 -0.16 |
7.36 | 7.17 | 7.33 | 343,027 |
| 25 Jul 25 |
7.35000 -0.09 |
7.42 | 7.26 | 7.39 | 955,551 |
| 24 Jul 25 |
7.44000 -0.10 |
7.57 | 7.32 | 7.50 | 704,361 |
| 23 Jul 25 |
7.54000 -0.14 |
7.68 | 7.47 | 7.68 | 742,036 |
| 22 Jul 25 |
7.68000 +0.17 |
7.70 | 7.49 | 7.50 | 1,000,479 |
| 21 Jul 25 |
7.51000 +0.51 |
7.55 | 7.12 | 7.12 | 1,416,121 |
| 18 Jul 25 |
7.00000 -0.12 |
7.21 | 6.98 | 7.18 | 596,448 |
| 17 Jul 25 |
7.12000 -0.12 |
7.13 | 7.00 | 7.13 | 687,524 |
| 16 Jul 25 |
7.24000 +0.00 |
7.28 | 7.08 | 7.27 | 1,051,171 |
| 15 Jul 25 |
7.24000 +0.01 |
7.26 | 7.05 | 7.20 | 893,995 |
| 14 Jul 25 |
7.23000 -0.08 |
7.40 | 7.20 | 7.30 | 821,573 |
| 11 Jul 25 |
7.31000 +0.13 |
7.33 | 7.20 | 7.25 | 853,948 |
| 10 Jul 25 |
7.18000 +0.03 |
7.19 | 7.07 | 7.17 | 530,574 |
| 09 Jul 25 |
7.15000 +0.08 |
7.18 | 7.01 | 7.09 | 685,175 |
| 08 Jul 25 |
7.07000 -0.30 |
7.35 | 6.99 | 7.28 | 1,086,996 |
| 07 Jul 25 |
7.37000 -0.15 |
7.42 | 7.14 | 7.42 | 925,694 |
| 03 Jul 25 |
7.52000 +0.09 |
7.54 | 7.31 | 7.37 | 529,188 |
| 02 Jul 25 |
7.43000 +0.16 |
7.45 | 7.20 | 7.33 | 764,413 |
| 01 Jul 25 |
7.27000 +0.06 |
7.38 | 7.25 | 7.38 | 371,993 |
| 30 Jun 25 |
7.21000 +0.15 |
7.22 | 7.03 | 7.05 | 506,736 |
| 27 Jun 25 |
7.06000 -0.25 |
7.16 | 7.02 | 7.13 | 1,021,722 |
| 26 Jun 25 |
7.31000 +0.20 |
7.32 | 7.13 | 7.20 | 976,571 |
| 25 Jun 25 |
7.11000 +0.06 |
7.11 | 7.01 | 7.08 | 1,014,621 |
| 24 Jun 25 |
7.05000 -0.19 |
7.12 | 6.90 | 7.09 | 844,093 |
| 23 Jun 25 |
7.24000 +0.14 |
7.43 | 7.12 | 7.16 | 1,070,500 |
| 20 Jun 25 |
7.10000 +0.03 |
7.22 | 6.99 | 7.02 | 1,133,405 |
| 18 Jun 25 |
7.07000 -0.03 |
7.25 | 7.03 | 7.08 | 675,271 |
| 17 Jun 25 |
7.10000 -0.05 |
7.16 | 7.07 | 7.16 | 607,538 |
| 16 Jun 25 |
7.15000 -0.10 |
7.25 | 7.08 | 7.19 | 784,051 |
| 13 Jun 25 |
7.25000 +0.02 |
7.34 | 7.22 | 7.31 | 599,774 |
| 12 Jun 25 |
7.23000 +0.18 |
7.24 | 7.10 | 7.16 | 1,530,866 |
| 11 Jun 25 |
7.05000 +0.00 |
7.10 | 7.01 | 7.10 | 652,584 |
| 10 Jun 25 |
7.05000 -0.19 |
7.30 | 7.04 | 7.30 | 703,784 |
| 09 Jun 25 |
7.24000 +0.13 |
7.30 | 7.12 | 7.15 | 731,731 |
| 06 Jun 25 |
7.11000 -0.44 |
7.58 | 7.01 | 7.58 | 1,220,015 |
| 05 Jun 25 |
7.55000 -0.03 |
7.70 | 7.47 | 7.70 | 1,101,932 |
| 04 Jun 25 |
7.58000 +0.02 |
7.70 | 7.52 | 7.60 | 587,130 |
| 03 Jun 25 |
7.56000 +0.03 |
7.58 | 7.31 | 7.37 | 648,707 |
| 02 Jun 25 |
7.53000 +0.40 |
7.55 | 7.26 | 7.32 | 870,972 |
| 30 May 25 |
7.13000 -0.01 |
7.14 | 7.00 | 7.06 | 663,015 |
| 29 May 25 |
7.14000 -0.03 |
7.20 | 7.09 | 7.10 | 405,247 |
| 28 May 25 |
7.17000 +0.13 |
7.17 | 7.07 | 7.10 | 580,513 |
| 27 May 25 |
7.04000 +0.09 |
7.19 | 6.85 | 6.92 | 755,742 |
| 23 May 25 |
6.95000 +0.18 |
6.98 | 6.83 | 6.94 | 1,001,821 |
| 22 May 25 |
6.77000 -0.11 |
6.85 | 6.74 | 6.83 | 511,808 |
| 21 May 25 |
6.88000 +0.15 |
6.94 | 6.76 | 6.77 | 706,795 |
| 20 May 25 |
6.73000 +0.13 |
6.73 | 6.55 | 6.60 | 941,282 |
| 19 May 25 |
6.60000 +0.11 |
6.64 | 6.53 | 6.62 | 342,379 |
| 16 May 25 |
6.49000 -0.04 |
6.50 | 6.35 | 6.39 | 326,033 |
| 15 May 25 |
6.53000 +0.08 |
6.55 | 6.40 | 6.53 | 521,036 |
| 14 May 25 |
6.45000 -0.15 |
6.52 | 6.36 | 6.45 | 603,754 |
| 13 May 25 |
6.60000 -0.04 |
6.69 | 6.55 | 6.67 | 507,306 |
| 12 May 25 |
6.64000 -0.64 |
7.00 | 6.62 | 6.95 | 748,447 |
| 09 May 25 |
7.28000 +0.18 |
7.32 | 7.15 | 7.22 | 572,435 |
| 08 May 25 |
7.10000 -0.19 |
7.24 | 7.04 | 7.24 | 909,779 |
| 07 May 25 |
7.29000 -0.20 |
7.39 | 7.21 | 7.30 | 881,434 |
| 06 May 25 |
7.49000 +1.01 |
7.54 | 6.70 | 6.73 | 2,252,122 |
| 05 May 25 |
6.48000 +0.10 |
6.61 | 6.41 | 6.58 | 675,122 |
| 02 May 25 |
6.38000 -0.02 |
6.51 | 6.30 | 6.49 | 433,286 |
| 01 May 25 |
6.40000 -0.30 |
6.50 | 6.32 | 6.49 | 502,323 |
| 30 Apr 25 |
6.70000 +0.10 |
6.71 | 6.56 | 6.56 | 441,687 |
| 29 Apr 25 |
6.60000 -0.09 |
6.71 | 6.59 | 6.63 | 266,298 |
| 28 Apr 25 |
6.69000 +0.06 |
6.70 | 6.57 | 6.62 | 466,053 |
| 25 Apr 25 |
6.63000 -0.11 |
6.77 | 6.54 | 6.59 | 659,309 |
| 24 Apr 25 |
6.74000 +0.05 |
6.80 | 6.64 | 6.80 | 597,054 |
| 23 Apr 25 |
6.69000 -0.14 |
6.73 | 6.51 | 6.63 | 914,504 |
| 22 Apr 25 |
6.83000 -0.20 |
7.16 | 6.80 | 7.16 | 784,659 |
| 21 Apr 25 |
7.03000 +0.13 |
7.34 | 6.93 | 7.12 | 680,039 |
| 17 Apr 25 |
6.90000 -0.13 |
7.03 | 6.58 | 7.01 | 559,769 |
| 16 Apr 25 |
7.03000 +0.20 |
7.23 | 6.95 | 7.05 | 943,205 |
| 15 Apr 25 |
6.83000 +0.06 |
6.86 | 6.75 | 6.85 | 573,593 |
| 14 Apr 25 |
6.77000 +0.16 |
6.82 | 6.47 | 6.56 | 1,079,655 |
| 11 Apr 25 |
6.61000 +0.36 |
6.70 | 6.51 | 6.56 | 1,420,274 |
| 10 Apr 25 |
6.25000 +0.23 |
6.35 | 6.05 | 6.06 | 1,169,945 |
| 09 Apr 25 |
6.02000 +0.50 |
6.14 | 5.62 | 5.77 | 1,250,338 |
| 08 Apr 25 |
5.52000 -0.09 |
5.83 | 5.46 | 5.82 | 914,370 |
| 07 Apr 25 |
5.61000 +0.00 |
5.90 | 5.41 | 5.46 | 787,136 |
| 04 Apr 25 |
5.61000 -0.60 |
6.09 | 5.58 | 6.09 | 1,141,702 |
| 03 Apr 25 |
6.21000 -0.08 |
6.37 | 6.01 | 6.01 | 1,342,937 |
| 02 Apr 25 |
6.29000 +0.01 |
6.32 | 6.18 | 6.24 | 510,281 |
| 01 Apr 25 |
6.28000 -0.07 |
6.35 | 6.20 | 6.33 | 574,020 |
| 31 Mar 25 |
6.35000 +0.01 |
6.41 | 6.13 | 6.37 | 681,161 |
| 28 Mar 25 |
6.34000 -0.07 |
6.53 | 6.33 | 6.48 | 850,497 |
| 27 Mar 25 |
6.41000 +0.13 |
6.45 | 6.30 | 6.38 | 390,538 |
| 26 Mar 25 |
6.28000 -0.05 |
6.41 | 6.24 | 6.41 | 774,486 |
| 25 Mar 25 |
6.33000 +0.23 |
6.48 | 6.18 | 6.19 | 706,218 |
| 24 Mar 25 |
6.10000 +0.01 |
6.21 | 6.09 | 6.12 | 445,253 |
| 21 Mar 25 |
6.09000 -0.15 |
6.21 | 6.05 | 6.17 | 841,673 |
| 20 Mar 25 |
6.24000 +0.01 |
6.29 | 6.07 | 6.17 | 675,334 |
| 19 Mar 25 |
6.23000 +0.09 |
6.29 | 6.05 | 6.14 | 741,463 |
| 18 Mar 25 |
6.14000 +0.16 |
6.24 | 6.03 | 6.11 | 848,948 |
| 17 Mar 25 |
5.98000 +0.14 |
5.98 | 5.84 | 5.85 | 931,498 |
| 14 Mar 25 |
5.84000 +0.03 |
5.92 | 5.74 | 5.92 | 989,511 |
| 13 Mar 25 |
5.81000 +0.15 |
5.86 | 5.61 | 5.64 | 865,444 |
| 12 Mar 25 |
5.66000 +0.00 |
5.68 | 5.55 | 5.65 | 1,442,909 |
| 11 Mar 25 |
5.66000 +0.16 |
5.74 | 5.57 | 5.57 | 818,835 |
| 10 Mar 25 |
5.50000 -0.26 |
5.75 | 5.46 | 5.75 | 1,126,756 |
| 07 Mar 25 |
5.76000 -0.15 |
5.97 | 5.69 | 5.84 | 848,737 |
| 06 Mar 25 |
5.91000 +0.00 |
5.98 | 5.84 | 5.88 | 732,114 |
| 05 Mar 25 |
5.91000 +0.22 |
5.97 | 5.65 | 5.65 | 573,324 |
| 04 Mar 25 |
5.69000 +0.00 |
5.81 | 5.54 | 5.75 | 624,332 |
| 03 Mar 25 |
5.69000 -0.06 |
5.89 | 5.67 | 5.86 | 785,668 |
| 28 Feb 25 |
5.75000 +0.06 |
5.75 | 5.56 | 5.63 | 1,057,052 |
| 27 Feb 25 |
5.69000 -0.31 |
5.91 | 5.68 | 5.88 | 761,232 |
| 26 Feb 25 |
6.00000 +0.04 |
6.03 | 5.74 | 5.79 | 548,253 |
| 25 Feb 25 |
5.96000 -0.16 |
6.12 | 5.84 | 6.12 | 1,348,213 |
| 24 Feb 25 |
6.12000 -0.06 |
6.21 | 5.99 | 6.21 | 750,587 |
| 21 Feb 25 |
6.18000 -0.47 |
6.81 | 6.15 | 6.25 | 1,071,409 |
| 20 Feb 25 |
6.65000 +0.20 |
6.94 | 6.52 | 6.55 | 654,607 |
| 19 Feb 25 |
6.45000 +0.02 |
6.46 | 6.32 | 6.40 | 396,649 |
| 18 Feb 25 |
6.43000 +0.06 |
6.49 | 6.38 | 6.47 | 505,298 |
| 14 Feb 25 |
6.37000 -0.24 |
6.70 | 6.36 | 6.70 | 515,551 |
| 13 Feb 25 |
6.61000 -0.05 |
6.67 | 6.34 | 6.66 | 743,377 |
| 12 Feb 25 |
6.66000 +0.02 |
6.73 | 6.54 | 6.62 | 416,521 |
| 11 Feb 25 |
6.64000 -0.29 |
6.89 | 6.63 | 6.89 | 495,095 |
| 10 Feb 25 |
6.93000 +0.14 |
6.97 | 6.86 | 6.97 | 611,113 |
| 07 Feb 25 |
6.79000 +0.05 |
6.84 | 6.70 | 6.76 | 608,943 |
| 06 Feb 25 |
6.74000 -0.05 |
6.76 | 6.61 | 6.73 | 514,222 |
| 05 Feb 25 |
6.79000 +0.19 |
6.94 | 6.66 | 6.66 | 1,025,274 |
| 04 Feb 25 |
6.60000 +0.24 |
6.65 | 6.39 | 6.43 | 682,168 |
| 03 Feb 25 |
6.36000 +0.12 |
6.39 | 6.20 | 6.26 | 448,390 |
| 31 Jan 25 |
6.24000 -0.08 |
6.39 | 6.24 | 6.30 | 549,285 |
| 30 Jan 25 |
6.32000 +0.23 |
6.38 | 6.17 | 6.23 | 397,850 |
| 29 Jan 25 |
6.09000 +0.05 |
6.11 | 5.99 | 6.03 | 502,752 |
| 28 Jan 25 |
6.04000 +0.06 |
6.07 | 5.89 | 5.99 | 518,837 |
| 27 Jan 25 |
5.98000 -0.14 |
6.03 | 5.88 | 6.03 | 603,010 |
| 24 Jan 25 |
6.12000 +0.10 |
6.22 | 6.07 | 6.22 | 470,886 |
| 23 Jan 25 |
6.02000 -0.04 |
6.07 | 5.92 | 6.05 | 429,125 |
| 22 Jan 25 |
6.06000 +0.05 |
6.18 | 5.93 | 6.09 | 798,637 |
| 21 Jan 25 |
6.01000 +0.19 |
6.09 | 5.90 | 5.90 | 720,849 |
| 17 Jan 25 |
5.82000 -0.02 |
5.86 | 5.72 | 5.82 | 506,209 |
| 16 Jan 25 |
5.84000 +0.03 |
5.89 | 5.79 | 5.84 | 797,997 |
| 15 Jan 25 |
5.81000 -0.20 |
6.11 | 5.67 | 6.08 | 742,987 |
| 14 Jan 25 |
6.01000 +0.26 |
6.05 | 5.77 | 5.77 | 738,437 |
| 13 Jan 25 |
5.75000 -0.07 |
5.79 | 5.64 | 5.74 | 704,514 |
| 10 Jan 25 |
5.82000 -0.03 |
5.94 | 5.78 | 5.94 | 526,062 |
| 08 Jan 25 |
5.85000 +0.05 |
5.87 | 5.74 | 5.82 | 543,750 |
| 07 Jan 25 |
5.80000 +0.07 |
5.95 | 5.76 | 5.86 | 410,624 |
| 06 Jan 25 |
5.73000 -0.06 |
5.87 | 5.70 | 5.85 | 499,638 |
| 03 Jan 25 |
5.79000 -0.10 |
5.90 | 5.76 | 5.90 | 539,957 |
| 02 Jan 25 |
5.89000 +0.20 |
5.93 | 5.75 | 5.80 | 502,497 |
| 31 Dec 24 |
5.69000 +0.13 |
5.70 | 5.56 | 5.57 | 607,413 |
| 30 Dec 24 |
5.56000 -0.11 |
5.67 | 5.51 | 5.63 | 632,234 |
| 27 Dec 24 |
5.67000 +0.01 |
5.67 | 5.52 | 5.60 | 707,927 |
| 26 Dec 24 |
5.66000 +0.04 |
5.68 | 5.59 | 5.65 | 336,738 |
| 24 Dec 24 |
5.62000 -0.05 |
5.72 | 5.59 | 5.72 | 236,209 |
| 23 Dec 24 |
5.67000 -0.02 |
5.71 | 5.62 | 5.66 | 522,876 |
| 20 Dec 24 |
5.69000 +0.01 |
5.84 | 5.63 | 5.63 | 5,394,927 |
| 19 Dec 24 |
5.68000 +0.06 |
5.70 | 5.60 | 5.67 | 1,331,036 |
| 18 Dec 24 |
5.62000 -0.25 |
5.93 | 5.61 | 5.88 | 1,121,806 |
| 17 Dec 24 |
5.87000 -0.11 |
5.95 | 5.80 | 5.85 | 1,137,829 |
| 16 Dec 24 |
5.98000 +0.15 |
6.06 | 5.78 | 5.91 | 2,079,652 |
| 13 Dec 24 |
5.83000 -0.06 |
5.87 | 5.72 | 5.84 | 791,622 |
| 12 Dec 24 |
5.89000 -0.19 |
6.01 | 5.89 | 5.94 | 603,323 |
| 11 Dec 24 |
6.08000 +0.08 |
6.15 | 5.98 | 6.04 | 893,906 |
| 10 Dec 24 |
6.00000 -0.03 |
6.11 | 5.97 | 6.10 | 688,529 |
| 09 Dec 24 |
6.03000 +0.19 |
6.17 | 5.95 | 5.95 | 815,320 |
| 06 Dec 24 |
5.84000 -0.16 |
6.00 | 5.81 | 6.00 | 742,621 |
| 05 Dec 24 |
6.00000 -0.07 |
6.18 | 5.96 | 6.08 | 716,837 |
| 04 Dec 24 |
6.07000 -0.10 |
6.24 | 6.03 | 6.17 | 777,208 |
| 03 Dec 24 |
6.17000 +0.22 |
6.21 | 6.00 | 6.00 | 582,991 |
| 02 Dec 24 |
5.95000 -0.08 |
6.01 | 5.88 | 6.00 | 563,201 |
| 29 Nov 24 |
6.03000 +0.04 |
6.11 | 6.00 | 6.07 | 317,977 |
| 27 Nov 24 |
5.99000 +0.08 |
6.03 | 5.91 | 5.94 | 585,795 |
| 26 Nov 24 |
5.91000 -0.05 |
5.95 | 5.86 | 5.95 | 416,658 |
| 25 Nov 24 |
5.96000 -0.28 |
6.08 | 5.93 | 6.08 | 744,877 |
| 22 Nov 24 |
6.24000 -0.02 |
6.33 | 6.21 | 6.33 | 480,633 |
| 21 Nov 24 |
6.26000 +0.20 |
6.28 | 6.13 | 6.15 | 667,302 |
| 20 Nov 24 |
6.06000 +0.04 |
6.07 | 5.95 | 5.99 | 897,454 |
| 19 Nov 24 |
6.02000 +0.06 |
6.07 | 5.97 | 6.03 | 755,346 |
| 18 Nov 24 |
5.96000 +0.18 |
6.02 | 5.92 | 5.97 | 753,777 |
| 15 Nov 24 |
5.78000 -0.07 |
5.91 | 5.76 | 5.80 | 822,966 |
| 14 Nov 24 |
5.85000 -0.07 |
5.93 | 5.81 | 5.83 | 665,625 |
| 13 Nov 24 |
5.92000 -0.23 |
6.22 | 5.89 | 6.15 | 930,137 |
| 12 Nov 24 |
6.15000 -0.06 |
6.25 | 6.01 | 6.21 | 1,114,828 |
| 11 Nov 24 |
6.21000 -0.25 |
6.34 | 6.10 | 6.24 | 1,253,590 |
| 08 Nov 24 |
6.46000 -0.04 |
6.49 | 6.36 | 6.45 | 687,541 |
| 07 Nov 24 |
6.50000 +0.30 |
6.55 | 6.25 | 6.28 | 885,637 |
| 06 Nov 24 |
6.20000 -0.16 |
6.28 | 5.95 | 6.08 | 939,625 |
| 05 Nov 24 |
6.36000 -0.01 |
6.60 | 6.34 | 6.35 | 758,560 |
| 04 Nov 24 |
6.37000 -0.15 |
6.56 | 6.33 | 6.56 | 980,308 |
| 01 Nov 24 |
6.52000 -0.56 |
6.91 | 6.30 | 6.77 | 1,640,201 |
| 31 Oct 24 |
7.08000 -0.18 |
7.28 | 6.96 | 7.09 | 755,585 |
| 30 Oct 24 |
7.26000 -0.05 |
7.37 | 7.12 | 7.37 | 549,599 |
| 29 Oct 24 |
7.31000 +0.15 |
7.34 | 7.21 | 7.23 | 520,283 |
| 28 Oct 24 |
7.16000 -0.09 |
7.30 | 7.16 | 7.26 | 544,488 |
| 25 Oct 24 |
7.25000 -0.25 |
7.51 | 7.24 | 7.42 | 656,431 |
| 24 Oct 24 |
7.50000 +0.05 |
7.53 | 7.29 | 7.53 | 895,187 |
| 23 Oct 24 |
7.45000 -0.15 |
7.52 | 7.39 | 7.52 | 898,157 |
| 22 Oct 24 |
7.60000 +0.05 |
7.67 | 7.53 | 7.62 | 694,593 |
| 21 Oct 24 |
7.55000 +0.06 |
7.65 | 7.50 | 7.65 | 799,250 |
| 18 Oct 24 |
7.49000 +0.32 |
7.53 | 7.26 | 7.31 | 1,942,791 |
| 17 Oct 24 |
7.17000 +0.01 |
7.26 | 7.14 | 7.25 | 1,199,766 |
| 16 Oct 24 |
7.16000 +0.01 |
7.30 | 7.16 | 7.28 | 394,447 |
| 15 Oct 24 |
7.15000 +0.03 |
7.16 | 7.03 | 7.11 | 432,579 |
| 14 Oct 24 |
7.12000 +0.01 |
7.16 | 7.05 | 7.08 | 251,616 |
| 11 Oct 24 |
7.11000 +0.03 |
7.19 | 7.06 | 7.10 | 699,634 |
| 10 Oct 24 |
7.08000 +0.22 |
7.12 | 6.85 | 6.89 | 810,966 |
| 09 Oct 24 |
6.86000 -0.03 |
6.86 | 6.68 | 6.84 | 552,915 |
| 08 Oct 24 |
6.89000 -0.04 |
6.94 | 6.80 | 6.94 | 461,096 |
| 07 Oct 24 |
6.93000 -0.20 |
7.18 | 6.86 | 7.11 | 624,636 |
| 04 Oct 24 |
7.13000 -0.10 |
7.30 | 7.12 | 7.30 | 568,296 |
| 03 Oct 24 |
7.23000 +0.00 |
7.28 | 7.11 | 7.17 | 950,893 |
| 02 Oct 24 |
7.23000 -0.02 |
7.29 | 7.14 | 7.26 | 719,051 |
| 01 Oct 24 |
7.25000 +0.09 |
7.30 | 7.15 | 7.26 | 843,114 |
| 30 Sep 24 |
7.16000 -0.26 |
7.38 | 7.06 | 7.36 | 1,039,597 |
| 27 Sep 24 |
7.42000 -0.37 |
7.80 | 7.39 | 7.79 | 1,072,845 |
| 26 Sep 24 |
7.79000 +0.30 |
7.82 | 7.55 | 7.56 | 1,586,810 |
| 25 Sep 24 |
7.49000 +0.01 |
7.59 | 7.43 | 7.48 | 788,696 |
| 24 Sep 24 |
7.48000 +0.36 |
7.57 | 7.17 | 7.19 | 1,672,977 |
| 23 Sep 24 |
7.12000 +0.19 |
7.32 | 6.97 | 6.97 | 929,615 |
| 20 Sep 24 |
6.93000 +0.03 |
7.11 | 6.90 | 7.06 | 6,124,326 |
| 19 Sep 24 |
6.90000 +0.13 |
6.97 | 6.84 | 6.97 | 969,731 |
| 18 Sep 24 |
6.77000 -0.11 |
7.13 | 6.76 | 6.91 | 1,072,326 |
| 17 Sep 24 |
6.88000 +0.00 |
6.93 | 6.78 | 6.83 | 991,454 |
| 16 Sep 24 |
6.88000 -0.01 |
6.91 | 6.76 | 6.90 | 1,076,123 |
| 13 Sep 24 |
6.89000 -0.09 |
7.07 | 6.84 | 7.04 | 521,505 |
| 12 Sep 24 |
6.98000 +0.36 |
7.05 | 6.74 | 6.74 | 507,060 |
| 11 Sep 24 |
6.62000 +0.01 |
6.65 | 6.46 | 6.58 | 404,602 |
| 10 Sep 24 |
6.61000 +0.14 |
6.64 | 6.43 | 6.46 | 474,884 |
| 09 Sep 24 |
6.47000 +0.08 |
6.52 | 6.41 | 6.41 | 585,753 |
| 06 Sep 24 |
6.39000 -0.31 |
6.72 | 6.32 | 6.70 | 832,116 |
| 05 Sep 24 |
6.70000 +0.10 |
6.81 | 6.70 | 6.70 | 469,320 |
| 04 Sep 24 |
6.60000 -0.05 |
6.70 | 6.55 | 6.60 | 388,886 |
| 03 Sep 24 |
6.65000 -0.43 |
7.00 | 6.57 | 6.99 | 1,073,756 |
| 30 Aug 24 |
7.08000 -0.07 |
7.20 | 7.06 | 7.15 | 370,726 |
| 29 Aug 24 |
7.15000 +0.03 |
7.20 | 7.11 | 7.12 | 343,320 |
| 28 Aug 24 |
7.12000 -0.23 |
7.28 | 7.05 | 7.27 | 567,726 |
| 27 Aug 24 |
7.35000 -0.07 |
7.41 | 7.29 | 7.38 | 347,967 |
| 26 Aug 24 |
7.42000 +0.11 |
7.43 | 7.20 | 7.40 | 829,255 |
| 23 Aug 24 |
7.31000 +0.02 |
7.51 | 7.30 | 7.40 | 3,009,274 |
| 22 Aug 24 |
7.29000 -0.18 |
7.42 | 7.23 | 7.42 | 1,145,953 |
| 21 Aug 24 |
7.47000 +0.10 |
7.48 | 7.34 | 7.40 | 500,044 |
| 20 Aug 24 |
7.37000 +0.07 |
7.46 | 7.29 | 7.35 | 689,893 |
| 19 Aug 24 |
7.30000 +0.11 |
7.34 | 7.16 | 7.19 | 1,086,964 |
| 16 Aug 24 |
7.19000 +0.32 |
7.19 | 6.89 | 6.94 | 477,044 |
| 15 Aug 24 |
6.87000 -0.11 |
6.95 | 6.79 | 6.93 | 334,934 |
| 14 Aug 24 |
6.98000 +0.01 |
7.10 | 6.95 | 6.99 | 713,157 |
| 13 Aug 24 |
6.97000 +0.27 |
7.00 | 6.68 | 6.68 | 535,352 |
| 12 Aug 24 |
6.70000 +0.23 |
6.78 | 6.49 | 6.51 | 429,023 |
| 09 Aug 24 |
6.47000 -0.08 |
6.63 | 6.43 | 6.59 | 293,013 |
| 08 Aug 24 |
6.55000 +0.27 |
6.59 | 6.27 | 6.38 | 663,546 |
| 07 Aug 24 |
6.28000 -0.10 |
6.46 | 6.24 | 6.43 | 380,819 |
| 06 Aug 24 |
6.38000 +0.20 |
6.50 | 6.03 | 6.25 | 593,784 |
| 05 Aug 24 |
6.18000 -0.50 |
6.24 | 5.80 | 6.17 | 578,694 |
| 02 Aug 24 |
6.68000 +0.13 |
7.12 | 6.59 | 6.90 | 915,520 |
| 01 Aug 24 |
6.55000 -0.16 |
6.73 | 6.43 | 6.73 | 387,547 |
| 31 Jul 24 |
6.71000 +0.05 |
6.79 | 6.66 | 6.77 | 422,984 |
| 30 Jul 24 |
6.66000 +0.04 |
6.72 | 6.53 | 6.65 | 259,713 |
| 29 Jul 24 |
6.62000 +0.06 |
6.67 | 6.51 | 6.62 | 215,409 |
| 26 Jul 24 |
6.56000 +0.08 |
6.65 | 6.47 | 6.50 | 610,552 |
| 25 Jul 24 |
6.48000 -0.07 |
6.59 | 6.31 | 6.40 | 557,218 |
| 24 Jul 24 |
6.55000 -0.16 |
6.82 | 6.54 | 6.75 | 464,008 |
| 23 Jul 24 |
6.71000 +0.01 |
6.73 | 6.66 | 6.71 | 363,632 |
| 22 Jul 24 |
6.70000 +0.11 |
6.76 | 6.55 | 6.56 | 393,863 |
| 19 Jul 24 |
6.59000 -0.11 |
6.64 | 6.47 | 6.60 | 400,625 |
| 18 Jul 24 |
6.70000 -0.18 |
6.92 | 6.66 | 6.90 | 406,506 |
| 17 Jul 24 |
6.88000 -0.14 |
7.05 | 6.81 | 7.05 | 596,884 |
| 16 Jul 24 |
7.02000 +0.13 |
7.09 | 6.86 | 6.92 | 892,611 |
| 15 Jul 24 |
6.89000 -0.14 |
7.02 | 6.88 | 7.02 | 710,170 |
| 12 Jul 24 |
7.03000 -0.04 |
7.07 | 6.93 | 7.04 | 335,997 |
| 11 Jul 24 |
7.07000 +0.32 |
7.08 | 6.74 | 6.94 | 660,576 |
| 10 Jul 24 |
6.75000 -0.08 |
6.92 | 6.72 | 6.89 | 601,956 |
| 09 Jul 24 |
6.83000 +0.02 |
6.87 | 6.76 | 6.78 | 201,767 |
| 08 Jul 24 |
6.81000 -0.02 |
6.85 | 6.70 | 6.81 | 341,132 |
| 05 Jul 24 |
6.83000 +0.05 |
6.89 | 6.76 | 6.83 | 304,776 |
| 03 Jul 24 |
6.78000 +0.06 |
6.89 | 6.75 | 6.80 | 606,159 |
| 02 Jul 24 |
6.72000 +0.07 |
6.85 | 6.59 | 6.71 | 566,443 |
| 01 Jul 24 |
6.65000 -0.07 |
6.84 | 6.61 | 6.77 | 225,626 |
| 28 Jun 24 |
6.72000 -0.18 |
6.96 | 6.67 | 6.96 | 631,474 |
| 27 Jun 24 |
6.90000 +0.10 |
6.98 | 6.86 | 6.92 | 336,632 |
| 26 Jun 24 |
6.80000 +0.00 |
6.82 | 6.72 | 6.75 | 369,610 |
| 25 Jun 24 |
6.80000 -0.21 |
7.00 | 6.72 | 7.00 | 909,659 |
| 24 Jun 24 |
7.01000 +0.09 |
7.03 | 6.88 | 6.91 | 967,840 |
| 21 Jun 24 |
6.92000 -0.07 |
7.05 | 6.86 | 7.00 | 690,648 |
| 20 Jun 24 |
6.99000 +0.20 |
7.02 | 6.83 | 6.85 | 521,638 |
| 18 Jun 24 |
6.79000 +0.07 |
6.82 | 6.65 | 6.72 | 248,967 |
| 17 Jun 24 |
6.72000 -0.10 |
6.82 | 6.64 | 6.82 | 378,375 |
| 14 Jun 24 |
6.82000 +0.12 |
6.87 | 6.70 | 6.75 | 439,578 |
| 13 Jun 24 |
6.70000 -0.07 |
6.83 | 6.66 | 6.73 | 263,211 |
| 12 Jun 24 |
6.77000 -0.04 |
7.01 | 6.74 | 6.98 | 402,861 |
| 11 Jun 24 |
6.81000 -0.01 |
6.83 | 6.66 | 6.75 | 238,138 |
| 10 Jun 24 |
6.82000 +0.15 |
6.84 | 6.59 | 6.70 | 317,278 |
| 07 Jun 24 |
6.67000 -0.47 |
6.92 | 6.59 | 6.90 | 1,114,628 |
| 06 Jun 24 |
7.14000 +0.19 |
7.22 | 6.95 | 6.95 | 495,316 |
| 05 Jun 24 |
6.95000 +0.15 |
6.96 | 6.76 | 6.82 | 360,301 |
| 04 Jun 24 |
6.80000 -0.21 |
6.98 | 6.66 | 6.90 | 503,567 |
| 03 Jun 24 |
7.01000 +0.12 |
7.02 | 6.82 | 6.94 | 665,733 |
| 31 May 24 |
6.89000 -0.04 |
7.07 | 6.82 | 7.04 | 576,395 |
| 30 May 24 |
6.93000 -0.07 |
7.05 | 6.91 | 6.99 | 460,227 |
| 29 May 24 |
7.00000 -0.21 |
7.17 | 6.95 | 7.09 | 476,350 |
| 28 May 24 |
7.21000 +0.19 |
7.32 | 7.11 | 7.23 | 497,713 |
| 24 May 24 |
7.02000 +0.14 |
7.11 | 6.96 | 6.98 | 303,073 |
| 23 May 24 |
6.88000 -0.10 |
7.07 | 6.83 | 7.07 | 506,577 |
| 22 May 24 |
6.98000 -0.52 |
7.42 | 6.94 | 7.36 | 923,633 |
| 21 May 24 |
7.50000 +0.16 |
7.51 | 7.20 | 7.24 | 432,236 |
| 20 May 24 |
7.34000 +0.13 |
7.44 | 7.21 | 7.26 | 424,894 |
| 17 May 24 |
7.21000 +0.23 |
7.30 | 7.05 | 7.05 | 493,606 |
| 16 May 24 |
6.98000 +0.26 |
7.00 | 6.62 | 6.66 | 586,070 |
| 15 May 24 |
6.72000 +0.19 |
6.80 | 6.56 | 6.64 | 651,395 |
| 14 May 24 |
6.53000 +0.03 |
6.85 | 6.49 | 6.63 | 582,465 |
| 13 May 24 |
6.50000 -0.10 |
6.60 | 6.43 | 6.60 | 399,790 |
| 10 May 24 |
6.60000 +0.02 |
6.69 | 6.56 | 6.68 | 296,162 |
| 09 May 24 |
6.58000 +0.04 |
6.62 | 6.52 | 6.57 | 365,486 |
| 08 May 24 |
6.54000 +0.04 |
6.59 | 6.44 | 6.46 | 409,203 |
| 07 May 24 |
6.50000 +0.12 |
6.54 | 6.36 | 6.39 | 288,323 |
| 06 May 24 |
6.38000 +0.25 |
6.41 | 6.20 | 6.22 | 360,059 |
| 03 May 24 |
6.13000 +0.09 |
6.28 | 6.03 | 6.28 | 442,879 |
| 02 May 24 |
6.04000 -0.09 |
6.14 | 5.99 | 6.13 | 298,170 |
| 01 May 24 |
6.13000 +0.06 |
6.26 | 6.07 | 6.11 | 334,054 |
| 30 Apr 24 |
6.07000 -0.22 |
6.22 | 6.07 | 6.12 | 332,449 |
| 29 Apr 24 |
6.29000 -0.07 |
6.41 | 6.24 | 6.38 | 296,135 |
| 26 Apr 24 |
6.36000 +0.07 |
6.45 | 6.28 | 6.37 | 396,675 |
| 25 Apr 24 |
6.29000 +0.07 |
6.31 | 6.14 | 6.22 | 466,334 |
| 24 Apr 24 |
6.22000 -0.12 |
6.37 | 6.20 | 6.32 | 424,277 |
| 23 Apr 24 |
6.34000 +0.27 |
6.34 | 6.01 | 6.01 | 493,184 |
| 22 Apr 24 |
6.07000 -0.12 |
6.22 | 5.94 | 6.00 | 579,863 |
| 19 Apr 24 |
6.19000 +0.12 |
6.19 | 6.02 | 6.07 | 342,113 |
| 18 Apr 24 |
6.07000 +0.01 |
6.18 | 6.05 | 6.15 | 436,751 |
| 17 Apr 24 |
6.06000 +0.11 |
6.15 | 5.99 | 6.13 | 299,304 |
| 16 Apr 24 |
5.95000 -0.05 |
6.00 | 5.82 | 5.91 | 397,310 |
| 15 Apr 24 |
6.00000 +0.01 |
6.08 | 5.95 | 6.07 | 478,354 |
| 12 Apr 24 |
5.99000 -0.14 |
6.28 | 5.94 | 6.20 | 1,302,971 |
| 11 Apr 24 |
6.13000 +0.06 |
6.16 | 5.98 | 6.12 | 420,910 |
| 10 Apr 24 |
6.07000 -0.02 |
6.13 | 5.86 | 5.96 | 484,473 |
| 09 Apr 24 |
6.09000 +0.06 |
6.25 | 6.05 | 6.13 | 708,219 |
| 08 Apr 24 |
6.03000 -0.12 |
6.26 | 6.03 | 6.19 | 502,490 |
| 05 Apr 24 |
6.15000 -0.01 |
6.25 | 6.09 | 6.16 | 892,872 |
| 04 Apr 24 |
6.16000 +0.11 |
6.30 | 6.05 | 6.08 | 721,232 |
| 03 Apr 24 |
6.05000 +0.08 |
6.09 | 5.94 | 5.96 | 647,514 |
| 02 Apr 24 |
5.97000 +0.04 |
6.00 | 5.90 | 5.94 | 383,982 |
| 01 Apr 24 |
5.93000 +0.02 |
6.04 | 5.89 | 6.02 | 325,943 |
| 28 Mar 24 |
5.91000 +0.10 |
5.92 | 5.81 | 5.90 | 428,099 |
| 27 Mar 24 |
5.81000 +0.05 |
5.89 | 5.73 | 5.82 | 537,312 |
| 26 Mar 24 |
5.76000 +0.09 |
5.83 | 5.70 | 5.78 | 332,797 |
| 25 Mar 24 |
5.67000 +0.01 |
5.77 | 5.66 | 5.70 | 322,413 |
| 22 Mar 24 |
5.66000 -0.11 |
5.76 | 5.64 | 5.76 | 148,261 |
| 21 Mar 24 |
5.77000 -0.01 |
5.95 | 5.76 | 5.88 | 319,837 |
| 20 Mar 24 |
5.78000 +0.27 |
5.83 | 5.48 | 5.50 | 500,829 |
| 19 Mar 24 |
5.51000 -0.15 |
5.66 | 5.46 | 5.66 | 403,805 |
| 18 Mar 24 |
5.66000 +0.00 |
5.72 | 5.60 | 5.63 | 327,523 |
| 15 Mar 24 |
5.66000 -0.01 |
5.76 | 5.63 | 5.68 | 288,137 |
| 14 Mar 24 |
5.67000 -0.16 |
5.80 | 5.66 | 5.79 | 306,565 |
| 13 Mar 24 |
5.83000 +0.17 |
5.85 | 5.68 | 5.69 | 285,097 |
| 12 Mar 24 |
5.66000 -0.03 |
5.67 | 5.50 | 5.56 | 449,966 |
| 11 Mar 24 |
5.69000 +0.08 |
5.73 | 5.58 | 5.58 | 443,550 |
| 08 Mar 24 |
5.61000 -0.08 |
5.71 | 5.59 | 5.68 | 201,112 |
| 07 Mar 24 |
5.69000 +0.19 |
5.70 | 5.49 | 5.58 | 313,975 |
| 06 Mar 24 |
5.50000 +0.12 |
5.52 | 5.41 | 5.44 | 365,726 |
| 05 Mar 24 |
5.38000 +0.06 |
5.43 | 5.30 | 5.38 | 397,400 |
| 04 Mar 24 |
5.32000 +0.13 |
5.34 | 5.19 | 5.27 | 627,272 |
| 01 Mar 24 |
5.19000 +0.17 |
5.27 | 4.98 | 5.03 | 586,096 |
| 29 Feb 24 |
5.02000 +0.02 |
5.16 | 5.00 | 5.09 | 158,488 |
| 28 Feb 24 |
5.00000 -0.09 |
5.09 | 4.90 | 5.04 | 221,704 |
| 27 Feb 24 |
5.09000 -0.07 |
5.20 | 5.07 | 5.19 | 180,416 |
| 26 Feb 24 |
5.16000 +0.06 |
5.18 | 4.97 | 5.11 | 366,084 |
| 23 Feb 24 |
5.10000 -0.05 |
5.20 | 4.88 | 5.14 | 381,918 |
| 22 Feb 24 |
5.15000 -0.08 |
5.25 | 5.09 | 5.25 | 169,657 |
| 21 Feb 24 |
5.23000 +0.12 |
5.26 | 5.04 | 5.20 | 234,788 |
| 20 Feb 24 |
5.11000 +0.01 |
5.24 | 5.01 | 5.22 | 259,801 |
| 16 Feb 24 |
5.10000 +0.02 |
5.15 | 5.02 | 5.11 | 219,137 |
| 15 Feb 24 |
5.08000 +0.18 |
5.12 | 4.94 | 4.94 | 301,215 |
| 14 Feb 24 |
4.90000 +0.37 |
4.90 | 4.60 | 4.60 | 1,035,641 |
| 13 Feb 24 |
4.53000 -0.57 |
4.95 | 4.47 | 4.95 | 1,964,829 |
| 12 Feb 24 |
5.10000 +0.05 |
5.13 | 4.99 | 4.99 | 121,496 |
| 09 Feb 24 |
5.05000 -0.04 |
5.14 | 5.05 | 5.10 | 76,243 |
| 08 Feb 24 |
5.09000 -0.18 |
5.26 | 5.09 | 5.20 | 182,132 |
| 07 Feb 24 |
5.27000 -0.10 |
5.39 | 5.23 | 5.39 | 94,182 |
| 06 Feb 24 |
5.37000 +0.11 |
5.42 | 5.26 | 5.26 | 90,256 |
| 05 Feb 24 |
5.26000 -0.09 |
5.32 | 5.20 | 5.24 | 138,783 |
| 02 Feb 24 |
5.35000 -0.09 |
5.39 | 5.26 | 5.30 | 206,670 |
| 01 Feb 24 |
5.44000 +0.18 |
5.45 | 5.30 | 5.34 | 221,233 |
| 31 Jan 24 |
5.26000 -0.11 |
5.47 | 5.26 | 5.40 | 193,076 |
| 30 Jan 24 |
5.37000 -0.07 |
5.49 | 5.37 | 5.49 | 75,090 |
| 29 Jan 24 |
5.44000 +0.05 |
5.46 | 5.37 | 5.39 | 87,938 |
| 26 Jan 24 |
5.39000 -0.11 |
5.51 | 5.38 | 5.46 | 71,742 |
| 25 Jan 24 |
5.50000 +0.06 |
5.55 | 5.41 | 5.50 | 128,656 |
| 24 Jan 24 |
5.44000 -0.15 |
5.69 | 5.29 | 5.69 | 272,056 |
| 23 Jan 24 |
5.59000 +0.19 |
5.59 | 5.37 | 5.42 | 410,650 |
| 22 Jan 24 |
5.40000 +0.02 |
5.45 | 5.31 | 5.33 | 92,923 |
| 19 Jan 24 |
5.38000 -0.02 |
5.41 | 5.26 | 5.41 | 202,144 |
| 18 Jan 24 |
5.40000 +0.09 |
5.40 | 5.29 | 5.37 | 143,732 |
| 17 Jan 24 |
5.31000 -0.16 |
5.39 | 5.30 | 5.39 | 159,270 |
| 16 Jan 24 |
5.47000 -0.18 |
5.60 | 5.46 | 5.59 | 114,345 |
| 12 Jan 24 |
5.65000 +0.35 |
5.69 | 5.41 | 5.41 | 414,019 |
| 11 Jan 24 |
5.30000 -0.16 |
5.52 | 5.27 | 5.46 | 241,421 |
| 10 Jan 24 |
5.46000 -0.02 |
5.55 | 5.43 | 5.50 | 87,907 |
| 09 Jan 24 |
5.48000 -0.07 |
5.63 | 5.48 | 5.57 | 112,023 |
| 08 Jan 24 |
5.55000 -0.16 |
5.67 | 5.52 | 5.66 | 164,895 |
| 05 Jan 24 |
5.71000 +0.01 |
5.82 | 5.67 | 5.73 | 345,022 |
| 04 Jan 24 |
5.70000 +0.07 |
5.73 | 5.55 | 5.66 | 94,658 |
| 03 Jan 24 |
5.63000 -0.18 |
5.74 | 5.59 | 5.65 | 158,447 |
| 02 Jan 24 |
5.81000 -0.15 |
6.00 | 5.77 | 5.89 | 189,457 |
| 29 Dec 23 |
5.96000 -0.13 |
6.05 | 5.91 | 6.03 | 191,124 |
| 28 Dec 23 |
6.09000 -0.13 |
6.21 | 6.08 | 6.17 | 299,076 |
| 27 Dec 23 |
6.22000 -0.01 |
6.25 | 6.14 | 6.25 | 198,882 |
| 26 Dec 23 |
6.23000 +0.13 |
6.25 | 6.17 | 6.17 | 164,862 |
| 22 Dec 23 |
6.10000 +0.05 |
6.22 | 6.08 | 6.16 | 279,828 |
| 21 Dec 23 |
6.05000 +0.13 |
6.08 | 5.99 | 5.99 | 236,631 |
| 20 Dec 23 |
5.92000 -0.20 |
6.18 | 5.91 | 6.18 | 237,439 |
| 19 Dec 23 |
6.12000 +0.19 |
6.14 | 5.90 | 5.90 | 449,543 |
| 18 Dec 23 |
5.93000 -0.10 |
6.16 | 5.85 | 6.08 | 215,267 |
| 15 Dec 23 |
6.03000 +0.18 |
6.04 | 5.69 | 5.81 | 377,785 |
| 14 Dec 23 |
5.85000 +0.00 |
6.06 | 5.78 | 5.90 | 605,318 |
| 13 Dec 23 |
5.85000 +0.46 |
5.86 | 5.34 | 5.39 | 342,485 |
| 12 Dec 23 |
5.39000 -0.09 |
5.51 | 5.37 | 5.49 | 286,756 |
| 11 Dec 23 |
5.48000 -0.10 |
5.49 | 5.38 | 5.47 | 232,568 |
| 08 Dec 23 |
5.58000 -0.12 |
5.67 | 5.51 | 5.60 | 155,428 |
| 07 Dec 23 |
5.70000 -0.11 |
5.81 | 5.68 | 5.81 | 127,655 |
| 06 Dec 23 |
5.81000 -0.06 |
5.97 | 5.79 | 5.95 | 144,148 |
| 05 Dec 23 |
5.87000 -0.16 |
5.99 | 5.84 | 5.98 | 172,920 |
| 04 Dec 23 |
6.03000 -0.15 |
6.09 | 5.97 | 6.09 | 189,148 |
| 01 Dec 23 |
6.18000 +0.05 |
6.22 | 6.07 | 6.08 | 424,900 |
| 30 Nov 23 |
6.13000 +0.24 |
6.15 | 5.86 | 5.91 | 227,444 |
| 29 Nov 23 |
5.89000 -0.14 |
6.05 | 5.84 | 6.05 | 276,101 |
| 28 Nov 23 |
6.03000 +0.31 |
6.03 | 5.68 | 5.79 | 412,529 |
| 27 Nov 23 |
5.72000 +0.19 |
5.78 | 5.57 | 5.62 | 200,475 |
| 24 Nov 23 |
5.53000 -0.06 |
5.63 | 5.51 | 5.60 | 212,178 |
| 22 Nov 23 |
5.59000 -0.01 |
5.73 | 5.53 | 5.68 | 203,150 |
| 21 Nov 23 |
5.60000 +0.28 |
5.62 | 5.42 | 5.43 | 697,635 |
| 20 Nov 23 |
5.32000 -0.04 |
5.36 | 5.26 | 5.30 | 274,680 |
| 17 Nov 23 |
5.36000 -0.07 |
5.48 | 5.33 | 5.47 | 256,114 |
| 16 Nov 23 |
5.43000 +0.00 |
5.60 | 5.42 | 5.49 | 432,801 |
| 15 Nov 23 |
5.43000 -0.09 |
5.54 | 5.40 | 5.50 | 148,343 |
| 14 Nov 23 |
5.52000 +0.11 |
5.59 | 5.46 | 5.55 | 290,445 |
| 13 Nov 23 |
5.41000 -0.13 |
5.62 | 5.41 | 5.49 | 127,151 |
| 10 Nov 23 |
5.54000 -0.14 |
5.67 | 5.47 | 5.62 | 171,373 |
| 09 Nov 23 |
5.68000 -0.04 |
5.76 | 5.63 | 5.71 | 164,932 |
| 08 Nov 23 |
5.72000 -0.17 |
5.93 | 5.66 | 5.88 | 247,839 |
| 07 Nov 23 |
5.89000 -0.07 |
5.92 | 5.70 | 5.92 | 309,113 |
| 06 Nov 23 |
5.96000 -0.06 |
6.12 | 5.88 | 6.05 | 338,416 |
| 03 Nov 23 |
6.02000 +0.33 |
6.13 | 5.76 | 5.80 | 367,733 |
| 02 Nov 23 |
5.69000 +0.11 |
5.78 | 5.59 | 5.59 | 479,269 |
| 01 Nov 23 |
5.58000 +0.50 |
5.71 | 5.34 | 5.44 | 1,261,000 |
| 31 Oct 23 |
5.08000 -0.10 |
5.27 | 5.07 | 5.10 | 914,810 |
| 30 Oct 23 |
5.18000 -0.08 |
5.30 | 5.12 | 5.27 | 201,338 |
| 27 Oct 23 |
5.26000 +0.10 |
5.26 | 5.03 | 5.20 | 362,445 |
| 26 Oct 23 |
5.16000 -0.04 |
5.20 | 5.01 | 5.20 | 430,562 |
| 25 Oct 23 |
5.20000 +0.05 |
5.23 | 5.08 | 5.15 | 707,415 |
| 24 Oct 23 |
5.15000 +0.00 |
5.16 | 5.04 | 5.09 | 407,725 |
| 23 Oct 23 |
5.15000 +0.16 |
5.17 | 4.81 | 5.00 | 504,100 |
| 20 Oct 23 |
4.99000 -0.04 |
5.12 | 4.92 | 5.09 | 305,710 |
| 19 Oct 23 |
5.03000 +0.08 |
5.03 | 4.88 | 5.01 | 192,539 |
| 18 Oct 23 |
4.95000 +0.02 |
5.07 | 4.93 | 4.98 | 228,821 |
| 17 Oct 23 |
4.93000 +0.08 |
4.99 | 4.80 | 4.81 | 99,632 |
| 16 Oct 23 |
4.85000 +0.01 |
4.91 | 4.75 | 4.80 | 142,959 |
| 13 Oct 23 |
4.84000 +0.31 |
4.84 | 4.65 | 4.72 | 252,884 |
| 12 Oct 23 |
4.53000 -0.18 |
4.72 | 4.51 | 4.72 | 154,716 |
| 11 Oct 23 |
4.71000 -0.01 |
4.83 | 4.65 | 4.83 | 161,953 |
| 10 Oct 23 |
4.72000 -0.10 |
4.82 | 4.67 | 4.82 | 109,274 |
| 09 Oct 23 |
4.82000 +0.20 |
4.90 | 4.65 | 4.67 | 154,937 |
| 06 Oct 23 |
4.62000 -0.02 |
4.66 | 4.56 | 4.64 | 214,877 |
| 05 Oct 23 |
4.64000 +0.03 |
4.66 | 4.53 | 4.63 | 42,265 |
| 04 Oct 23 |
4.61000 -0.07 |
4.70 | 4.55 | 4.68 | 49,764 |
| 03 Oct 23 |
4.68000 +0.00 |
4.70 | 4.54 | 4.70 | 120,429 |
| 02 Oct 23 |
4.68000 -0.22 |
4.86 | 4.63 | 4.86 | 217,665 |
| 29 Sep 23 |
4.90000 -0.05 |
5.07 | 4.81 | 5.06 | 161,037 |
| 28 Sep 23 |
4.95000 +0.01 |
4.98 | 4.87 | 4.95 | 82,579 |
| 27 Sep 23 |
4.94000 -0.06 |
5.02 | 4.89 | 4.97 | 177,997 |
| 26 Sep 23 |
5.00000 -0.19 |
5.15 | 4.98 | 5.15 | 142,046 |
| 25 Sep 23 |
5.19000 -0.10 |
5.25 | 5.15 | 5.24 | 63,379 |
| 22 Sep 23 |
5.29000 -0.05 |
5.38 | 5.28 | 5.37 | 148,639 |
| 21 Sep 23 |
5.34000 -0.07 |
5.39 | 5.23 | 5.31 | 140,710 |
| 20 Sep 23 |
5.41000 +0.03 |
5.52 | 5.36 | 5.38 | 157,914 |
| 19 Sep 23 |
5.38000 -0.23 |
5.71 | 5.35 | 5.60 | 215,629 |
| 18 Sep 23 |
5.61000 -0.24 |
5.89 | 5.50 | 5.89 | 147,069 |
| 15 Sep 23 |
5.85000 +0.14 |
5.85 | 5.74 | 5.79 | 84,772 |
| 14 Sep 23 |
5.71000 +0.08 |
5.75 | 5.65 | 5.67 | 128,477 |
| 13 Sep 23 |
5.63000 -0.12 |
5.75 | 5.58 | 5.74 | 69,952 |
| 12 Sep 23 |
5.75000 +0.07 |
5.84 | 5.63 | 5.63 | 93,768 |
| 11 Sep 23 |
5.68000 +0.04 |
5.78 | 5.66 | 5.69 | 129,603 |
| 08 Sep 23 |
5.64000 +0.06 |
5.74 | 5.56 | 5.64 | 86,692 |
| 07 Sep 23 |
5.58000 -0.07 |
5.64 | 5.47 | 5.64 | 118,322 |
| 06 Sep 23 |
5.65000 -0.04 |
5.79 | 5.63 | 5.66 | 109,226 |
| 05 Sep 23 |
5.69000 -0.20 |
5.84 | 5.60 | 5.83 | 53,678 |
| 01 Sep 23 |
5.89000 -0.09 |
6.05 | 5.88 | 6.03 | 74,761 |
| 31 Aug 23 |
5.98000 -0.02 |
6.03 | 5.96 | 6.00 | 48,485 |
| 30 Aug 23 |
6.00000 -0.06 |
6.20 | 5.97 | 6.10 | 110,539 |
| 29 Aug 23 |
6.06000 +0.11 |
6.07 | 5.94 | 5.94 | 67,035 |
| 28 Aug 23 |
5.95000 +0.05 |
6.00 | 5.90 | 5.90 | 98,860 |
| 25 Aug 23 |
5.90000 -0.02 |
5.97 | 5.78 | 5.92 | 67,181 |
| 24 Aug 23 |
5.92000 +0.02 |
6.03 | 5.76 | 5.90 | 156,205 |
| 23 Aug 23 |
5.90000 +0.33 |
5.92 | 5.63 | 5.63 | 310,657 |
| 22 Aug 23 |
5.57000 +0.02 |
5.62 | 5.45 | 5.62 | 136,773 |
| 21 Aug 23 |
5.55000 +0.09 |
5.57 | 5.45 | 5.46 | 133,340 |
| 18 Aug 23 |
5.46000 -0.06 |
5.51 | 5.41 | 5.49 | 182,511 |
| 17 Aug 23 |
5.52000 -0.13 |
5.71 | 5.50 | 5.63 | 160,012 |
| 16 Aug 23 |
5.65000 -0.19 |
5.90 | 5.64 | 5.90 | 126,770 |
| 15 Aug 23 |
5.84000 -0.14 |
5.96 | 5.82 | 5.90 | 57,443 |
| 14 Aug 23 |
5.98000 -0.10 |
6.02 | 5.83 | 6.02 | 90,639 |
| 11 Aug 23 |
6.08000 +0.11 |
6.14 | 5.97 | 5.97 | 57,987 |
| 10 Aug 23 |
5.97000 +0.00 |
6.05 | 5.90 | 6.00 | 135,486 |
| 09 Aug 23 |
5.97000 -0.03 |
6.01 | 5.88 | 6.01 | 67,563 |
| 08 Aug 23 |
6.00000 +0.10 |
6.04 | 5.84 | 5.89 | 120,066 |
| 07 Aug 23 |
5.90000 -0.11 |
6.01 | 5.83 | 5.96 | 89,176 |
| 04 Aug 23 |
6.01000 +0.10 |
6.09 | 5.94 | 5.94 | 136,619 |
| 03 Aug 23 |
5.91000 -0.04 |
6.03 | 5.89 | 5.95 | 113,846 |
| 02 Aug 23 |
5.95000 +0.00 |
6.05 | 5.86 | 5.94 | 204,370 |
| 01 Aug 23 |
5.95000 -0.42 |
6.25 | 5.92 | 6.25 | 144,654 |
| 31 Jul 23 |
6.37000 +0.24 |
6.47 | 6.10 | 6.10 | 154,673 |
| 28 Jul 23 |
6.13000 +0.16 |
6.17 | 5.93 | 6.06 | 100,973 |
| 27 Jul 23 |
5.97000 -0.20 |
6.12 | 5.94 | 6.12 | 89,535 |
| 26 Jul 23 |
6.17000 -0.04 |
6.22 | 6.08 | 6.21 | 86,514 |
| 25 Jul 23 |
6.21000 +0.06 |
6.26 | 6.07 | 6.10 | 79,555 |
| 24 Jul 23 |
6.15000 -0.11 |
6.28 | 6.12 | 6.20 | 78,973 |
| 21 Jul 23 |
6.26000 +0.03 |
6.27 | 6.15 | 6.18 | 58,020 |
| 20 Jul 23 |
6.23000 -0.31 |
6.55 | 6.22 | 6.51 | 129,519 |
| 19 Jul 23 |
6.54000 -0.01 |
6.60 | 6.50 | 6.59 | 72,528 |
| 18 Jul 23 |
6.55000 +0.13 |
6.57 | 6.42 | 6.43 | 57,078 |
| 17 Jul 23 |
6.42000 +0.06 |
6.45 | 6.27 | 6.35 | 62,664 |
| 14 Jul 23 |
6.36000 -0.10 |
6.51 | 6.35 | 6.50 | 88,808 |
| 13 Jul 23 |
6.46000 +0.05 |
6.51 | 6.40 | 6.46 | 132,137 |
| 12 Jul 23 |
6.41000 +0.23 |
6.47 | 6.25 | 6.25 | 112,380 |
| 11 Jul 23 |
6.18000 -0.05 |
6.30 | 6.05 | 6.30 | 126,472 |
| 10 Jul 23 |
6.23000 +0.24 |
6.24 | 5.94 | 5.94 | 134,910 |
| 07 Jul 23 |
5.99000 +0.13 |
6.02 | 5.82 | 5.84 | 124,222 |
| 06 Jul 23 |
5.86000 -0.17 |
6.02 | 5.80 | 6.01 | 134,200 |
| 05 Jul 23 |
6.03000 -0.10 |
6.15 | 5.98 | 6.00 | 315,767 |
| 03 Jul 23 |
6.13000 +0.13 |
6.19 | 6.03 | 6.06 | 62,910 |
| 30 Jun 23 |
6.00000 +0.16 |
6.03 | 5.85 | 5.88 | 91,197 |
| 29 Jun 23 |
5.84000 +0.09 |
5.85 | 5.65 | 5.67 | 177,122 |
| 28 Jun 23 |
5.75000 -0.06 |
5.81 | 5.71 | 5.77 | 102,916 |
| 27 Jun 23 |
5.81000 -0.05 |
5.91 | 5.76 | 5.87 | 105,014 |
| 26 Jun 23 |
5.86000 +0.04 |
5.90 | 5.78 | 5.90 | 95,448 |
| 23 Jun 23 |
5.82000 -0.06 |
5.93 | 5.80 | 5.93 | 62,552 |
| 22 Jun 23 |
5.88000 -0.12 |
5.94 | 5.81 | 5.89 | 105,743 |
| 21 Jun 23 |
6.00000 -0.05 |
6.07 | 5.93 | 6.03 | 149,972 |
| 20 Jun 23 |
6.05000 -0.13 |
6.15 | 6.02 | 6.15 | 142,400 |
| 16 Jun 23 |
6.18000 +0.13 |
6.25 | 6.07 | 6.07 | 654,518 |
| 15 Jun 23 |
6.05000 +0.10 |
6.11 | 5.82 | 5.87 | 102,200 |
| 14 Jun 23 |
5.95000 -0.04 |
6.09 | 5.89 | 5.99 | 93,938 |
| 13 Jun 23 |
5.99000 -0.24 |
6.36 | 5.95 | 6.30 | 245,576 |
| 12 Jun 23 |
6.23000 +0.27 |
6.30 | 5.89 | 5.97 | 228,321 |
| 09 Jun 23 |
5.96000 -0.07 |
6.06 | 5.94 | 6.06 | 79,381 |
| 08 Jun 23 |
6.03000 +0.15 |
6.07 | 5.97 | 6.00 | 160,973 |
| 07 Jun 23 |
5.88000 -0.21 |
6.31 | 5.86 | 6.12 | 237,848 |
| 06 Jun 23 |
6.09000 +0.04 |
6.14 | 6.02 | 6.10 | 78,243 |
| 05 Jun 23 |
6.05000 -0.08 |
6.15 | 6.00 | 6.12 | 127,241 |
| 02 Jun 23 |
6.13000 -0.11 |
6.27 | 6.06 | 6.20 | 127,067 |
| 01 Jun 23 |
6.24000 +0.21 |
6.32 | 5.94 | 6.10 | 351,492 |
| 31 May 23 |
6.03000 +0.56 |
6.30 | 5.79 | 5.79 | 631,366 |
| 30 May 23 |
5.47000 +0.38 |
5.51 | 5.21 | 5.25 | 343,274 |
| 26 May 23 |
5.09000 +0.07 |
5.19 | 5.02 | 5.10 | 121,454 |
| 25 May 23 |
5.02000 -0.09 |
5.08 | 4.94 | 5.07 | 253,276 |
| 24 May 23 |
5.11000 -0.18 |
5.34 | 5.08 | 5.34 | 200,435 |
| 23 May 23 |
5.29000 -0.07 |
5.32 | 5.13 | 5.25 | 138,206 |
| 22 May 23 |
5.36000 +0.10 |
5.42 | 5.21 | 5.24 | 184,666 |
| 19 May 23 |
5.26000 -0.01 |
5.33 | 5.20 | 5.31 | 255,642 |
| 18 May 23 |
5.27000 -0.17 |
5.42 | 5.19 | 5.42 | 324,231 |
| 17 May 23 |
5.44000 -0.09 |
5.57 | 5.36 | 5.52 | 344,587 |
| 16 May 23 |
5.53000 +0.06 |
5.76 | 5.40 | 5.40 | 548,729 |
| 15 May 23 |
5.47000 -1.14 |
6.20 | 5.33 | 6.20 | 1,391,922 |
| 12 May 23 |
6.61000 +0.07 |
6.70 | 6.38 | 6.39 | 165,660 |
| 11 May 23 |
6.54000 -0.51 |
7.08 | 6.50 | 7.05 | 321,506 |
| 10 May 23 |
7.05000 +0.01 |
7.08 | 6.92 | 7.07 | 471,164 |
| 09 May 23 |
7.04000 +0.14 |
7.07 | 6.88 | 6.91 | 147,508 |
| 08 May 23 |
6.90000 +0.04 |
6.95 | 6.81 | 6.88 | 104,814 |
| 05 May 23 |
6.86000 +0.08 |
6.88 | 6.60 | 6.69 | 137,604 |
| 04 May 23 |
6.78000 +0.05 |
6.92 | 6.74 | 6.75 | 174,554 |
| 03 May 23 |
6.73000 -0.10 |
6.85 | 6.70 | 6.78 | 162,693 |
| 02 May 23 |
6.83000 +0.16 |
6.91 | 6.65 | 6.71 | 188,766 |
| 01 May 23 |
6.67000 -0.08 |
6.93 | 6.65 | 6.83 | 123,746 |
| 28 Apr 23 |
6.75000 -0.22 |
6.95 | 6.74 | 6.95 | 158,149 |
| 27 Apr 23 |
6.97000 -0.10 |
7.08 | 6.90 | 7.08 | 133,496 |
| 26 Apr 23 |
7.07000 -0.04 |
7.23 | 6.99 | 7.10 | 188,415 |
| 25 Apr 23 |
7.11000 -0.01 |
7.14 | 6.99 | 7.13 | 177,554 |
| 24 Apr 23 |
7.12000 +0.04 |
7.16 | 6.97 | 7.08 | 227,468 |
| 21 Apr 23 |
7.08000 -0.16 |
7.22 | 6.99 | 7.22 | 131,142 |
| 20 Apr 23 |
7.24000 +0.07 |
7.43 | 7.12 | 7.18 | 201,001 |
| 19 Apr 23 |
7.17000 -0.26 |
7.33 | 7.12 | 7.33 | 321,231 |
| 18 Apr 23 |
7.43000 +0.16 |
7.46 | 7.26 | 7.29 | 167,134 |
| 17 Apr 23 |
7.27000 -0.34 |
7.53 | 7.19 | 7.53 | 252,938 |
| 14 Apr 23 |
7.61000 -0.06 |
7.64 | 7.41 | 7.61 | 256,790 |
| 13 Apr 23 |
7.67000 +0.20 |
7.71 | 7.51 | 7.61 | 190,931 |
| 12 Apr 23 |
7.47000 +0.21 |
7.51 | 7.21 | 7.39 | 376,351 |
| 11 Apr 23 |
7.26000 +0.37 |
7.36 | 6.97 | 6.98 | 484,216 |
| 10 Apr 23 |
6.89000 -0.04 |
6.89 | 6.69 | 6.88 | 190,831 |
| 06 Apr 23 |
6.93000 +0.08 |
6.99 | 6.70 | 6.85 | 135,385 |
| 05 Apr 23 |
6.85000 +0.05 |
6.98 | 6.74 | 6.89 | 136,155 |
| 04 Apr 23 |
6.80000 +0.21 |
6.90 | 6.52 | 6.58 | 328,548 |
| 03 Apr 23 |
6.59000 +0.12 |
6.62 | 6.43 | 6.51 | 191,770 |
| 31 Mar 23 |
6.47000 -0.12 |
6.60 | 6.36 | 6.60 | 316,756 |
| 30 Mar 23 |
6.59000 +0.08 |
6.59 | 6.48 | 6.57 | 100,051 |
| 29 Mar 23 |
6.51000 -0.06 |
6.63 | 6.45 | 6.51 | 124,076 |
| 28 Mar 23 |
6.57000 +0.19 |
6.58 | 6.35 | 6.39 | 220,668 |
| 27 Mar 23 |
6.38000 +0.02 |
6.42 | 6.22 | 6.25 | 192,215 |
| 24 Mar 23 |
6.36000 +0.06 |
6.36 | 6.15 | 6.30 | 143,431 |
| 23 Mar 23 |
6.30000 +0.06 |
6.38 | 6.22 | 6.25 | 106,481 |
| 22 Mar 23 |
6.24000 +0.17 |
6.37 | 6.01 | 6.10 | 141,296 |
| 21 Mar 23 |
6.07000 -0.29 |
6.32 | 5.97 | 6.26 | 218,605 |
| 20 Mar 23 |
6.36000 +0.00 |
6.45 | 6.29 | 6.40 | 139,795 |
| 17 Mar 23 |
6.36000 +0.27 |
6.47 | 6.10 | 6.18 | 326,021 |
| 16 Mar 23 |
6.09000 -0.04 |
6.19 | 5.88 | 6.19 | 183,729 |
| 15 Mar 23 |
6.13000 -0.22 |
6.39 | 6.01 | 6.34 | 287,337 |
| 14 Mar 23 |
6.35000 +0.09 |
6.36 | 6.17 | 6.28 | 156,312 |
| 13 Mar 23 |
6.26000 +0.29 |
6.46 | 6.17 | 6.17 | 366,315 |
| 10 Mar 23 |
5.97000 +0.07 |
6.14 | 5.88 | 5.88 | 157,484 |
| 09 Mar 23 |
5.90000 -0.14 |
6.14 | 5.89 | 6.04 | 96,482 |
| 08 Mar 23 |
6.04000 +0.13 |
6.18 | 5.85 | 5.85 | 232,841 |
| 07 Mar 23 |
5.91000 -0.41 |
6.25 | 5.64 | 6.25 | 275,650 |
| 06 Mar 23 |
6.32000 -0.23 |
6.55 | 6.26 | 6.55 | 166,752 |
| 03 Mar 23 |
6.55000 +0.03 |
6.61 | 6.46 | 6.57 | 102,542 |
| 02 Mar 23 |
6.52000 -0.02 |
6.55 | 6.39 | 6.50 | 258,506 |
| 01 Mar 23 |
6.54000 +0.21 |
6.67 | 6.43 | 6.43 | 656,972 |
| 28 Feb 23 |
6.33000 +0.02 |
6.37 | 6.15 | 6.32 | 340,978 |
| 27 Feb 23 |
6.31000 +0.24 |
6.38 | 6.13 | 6.13 | 162,484 |
| 24 Feb 23 |
6.07000 -0.06 |
6.10 | 5.91 | 6.08 | 287,863 |
| 23 Feb 23 |
6.13000 +0.06 |
6.18 | 6.05 | 6.07 | 145,470 |
| 22 Feb 23 |
6.07000 -0.01 |
6.14 | 5.98 | 6.12 | 349,520 |
| 21 Feb 23 |
6.08000 -0.16 |
6.27 | 6.08 | 6.25 | 115,173 |
| 17 Feb 23 |
6.24000 +0.00 |
6.28 | 6.04 | 6.17 | 127,637 |
| 16 Feb 23 |
6.24000 -0.06 |
6.31 | 6.20 | 6.27 | 53,277 |
| 15 Feb 23 |
6.30000 -0.21 |
6.47 | 6.28 | 6.46 | 144,728 |
| 14 Feb 23 |
6.51000 +0.05 |
6.59 | 6.34 | 6.46 | 86,408 |
| 13 Feb 23 |
6.46000 +0.04 |
6.53 | 6.27 | 6.27 | 91,360 |
| 10 Feb 23 |
6.42000 -0.09 |
6.63 | 6.30 | 6.49 | 143,748 |
| 09 Feb 23 |
6.51000 -0.15 |
6.79 | 6.47 | 6.75 | 215,480 |
| 08 Feb 23 |
6.66000 -0.03 |
6.70 | 6.57 | 6.70 | 67,780 |
| 07 Feb 23 |
6.69000 +0.24 |
6.72 | 6.45 | 6.50 | 125,005 |
| 06 Feb 23 |
6.45000 -0.03 |
6.47 | 6.31 | 6.42 | 105,598 |
| 03 Feb 23 |
6.48000 -0.21 |
6.55 | 6.40 | 6.55 | 247,191 |
| 02 Feb 23 |
6.69000 -0.09 |
6.83 | 6.62 | 6.81 | 100,944 |
| 01 Feb 23 |
6.78000 +0.35 |
6.82 | 6.41 | 6.41 | 177,103 |
| 31 Jan 23 |
6.43000 +0.11 |
6.45 | 6.22 | 6.22 | 121,918 |
| 30 Jan 23 |
6.32000 -0.28 |
6.59 | 6.31 | 6.55 | 148,212 |
| 27 Jan 23 |
6.60000 -0.02 |
6.71 | 6.56 | 6.64 | 143,773 |
| 26 Jan 23 |
6.62000 +0.12 |
6.64 | 6.48 | 6.60 | 154,712 |
| 25 Jan 23 |
6.50000 +0.31 |
6.51 | 6.07 | 6.07 | 175,493 |
| 24 Jan 23 |
6.19000 +0.00 |
6.25 | 6.08 | 6.25 | 193,193 |
| 23 Jan 23 |
6.19000 +0.04 |
6.20 | 6.08 | 6.12 | 173,400 |
| 20 Jan 23 |
6.15000 +0.18 |
6.22 | 5.94 | 5.95 | 128,975 |
| 19 Jan 23 |
5.97000 +0.25 |
6.03 | 5.72 | 5.72 | 143,878 |
| 18 Jan 23 |
5.72000 -0.10 |
5.92 | 5.71 | 5.84 | 162,517 |
| 17 Jan 23 |
5.82000 -0.34 |
6.18 | 5.76 | 6.18 | 167,480 |
| 13 Jan 23 |
6.16000 +0.09 |
6.20 | 6.01 | 6.05 | 206,983 |
| 12 Jan 23 |
6.07000 +0.10 |
6.14 | 5.94 | 6.10 | 134,605 |
| 11 Jan 23 |
5.97000 +0.11 |
5.99 | 5.81 | 5.86 | 151,624 |
| 10 Jan 23 |
5.86000 +0.10 |
5.86 | 5.70 | 5.73 | 118,657 |
| 09 Jan 23 |
5.76000 -0.02 |
5.90 | 5.75 | 5.81 | 144,606 |
| 06 Jan 23 |
5.78000 +0.13 |
5.86 | 5.60 | 5.72 | 153,021 |
| 05 Jan 23 |
5.65000 +0.08 |
5.66 | 5.44 | 5.52 | 117,423 |
| 04 Jan 23 |
5.57000 +0.21 |
5.58 | 5.40 | 5.48 | 181,928 |
| 03 Jan 23 |
5.36000 +0.18 |
5.43 | 5.26 | 5.34 | 189,502 |
| 30 Dec 22 |
5.18000 -0.08 |
5.24 | 5.07 | 5.24 | 121,055 |
| 29 Dec 22 |
5.26000 +0.06 |
5.26 | 5.18 | 5.22 | 83,908 |
| 28 Dec 22 |
5.20000 -0.29 |
5.49 | 5.13 | 5.39 | 119,442 |
| 27 Dec 22 |
5.49000 +0.20 |
5.59 | 5.29 | 5.29 | 70,469 |
| 23 Dec 22 |
5.29000 +0.11 |
5.30 | 5.05 | 5.22 | 226,654 |
| 22 Dec 22 |
5.18000 -0.15 |
5.31 | 5.06 | 5.25 | 125,344 |
| 21 Dec 22 |
5.33000 +0.13 |
5.33 | 5.17 | 5.26 | 113,527 |
| 20 Dec 22 |
5.20000 +0.43 |
5.21 | 4.85 | 4.85 | 199,999 |
| 19 Dec 22 |
4.77000 -0.13 |
4.99 | 4.76 | 4.90 | 90,490 |
| 16 Dec 22 |
4.90000 -0.01 |
4.92 | 4.79 | 4.90 | 156,411 |
| 15 Dec 22 |
4.91000 -0.14 |
4.99 | 4.85 | 4.85 | 132,290 |
| 14 Dec 22 |
5.05000 -0.06 |
5.19 | 4.97 | 5.19 | 129,117 |
| 13 Dec 22 |
5.11000 +0.13 |
5.32 | 5.04 | 5.26 | 210,452 |
| 12 Dec 22 |
4.98000 -0.05 |
5.05 | 4.85 | 4.96 | 203,573 |
| 09 Dec 22 |
5.03000 -0.11 |
5.30 | 5.01 | 5.18 | 152,156 |
| 08 Dec 22 |
5.14000 +0.04 |
5.32 | 5.09 | 5.20 | 227,801 |
| 07 Dec 22 |
5.10000 -0.01 |
5.26 | 5.10 | 5.11 | 84,366 |
| 06 Dec 22 |
5.11000 -0.04 |
5.26 | 5.08 | 5.20 | 179,049 |
| 05 Dec 22 |
5.15000 -0.26 |
5.42 | 5.13 | 5.42 | 285,353 |
| 02 Dec 22 |
5.41000 -0.11 |
5.49 | 5.34 | 5.43 | 188,449 |
| 01 Dec 22 |
5.52000 +0.20 |
5.55 | 5.38 | 5.38 | 326,744 |
| 30 Nov 22 |
5.32000 +0.18 |
5.36 | 5.12 | 5.14 | 108,915 |
| 29 Nov 22 |
5.14000 +0.11 |
5.18 | 5.06 | 5.11 | 196,349 |
| 28 Nov 22 |
5.03000 -0.25 |
5.28 | 5.01 | 5.27 | 108,886 |
| 25 Nov 22 |
5.28000 -0.12 |
5.40 | 5.24 | 5.40 | 25,989 |
| 23 Nov 22 |
5.40000 +0.11 |
5.40 | 5.19 | 5.30 | 108,178 |
| 22 Nov 22 |
5.29000 +0.27 |
5.31 | 5.07 | 5.08 | 135,784 |
| 21 Nov 22 |
5.02000 -0.09 |
5.10 | 4.93 | 5.10 | 91,123 |
| 18 Nov 22 |
5.11000 +0.03 |
5.14 | 4.95 | 5.00 | 61,483 |
| 17 Nov 22 |
5.08000 -0.08 |
5.08 | 4.94 | 5.03 | 114,910 |
| 16 Nov 22 |
5.16000 -0.06 |
5.24 | 5.14 | 5.24 | 161,822 |
| 15 Nov 22 |
5.22000 +0.01 |
5.33 | 5.14 | 5.21 | 121,336 |
| 14 Nov 22 |
5.21000 -0.09 |
5.30 | 5.17 | 5.30 | 88,218 |
| 11 Nov 22 |
5.30000 +0.01 |
5.35 | 5.24 | 5.26 | 140,834 |
| 10 Nov 22 |
5.29000 +0.32 |
5.32 | 5.16 | 5.21 | 260,026 |
| 09 Nov 22 |
4.97000 -0.09 |
5.11 | 4.95 | 5.05 | 133,866 |
| 08 Nov 22 |
5.06000 +0.38 |
5.06 | 4.65 | 4.73 | 248,459 |
| 07 Nov 22 |
4.68000 +0.29 |
4.82 | 4.61 | 4.70 | 111,903 |
| 14 Oct 22 |
4.39000 -0.24 |
4.59 | 4.35 | 4.56 | 120,888 |
| 13 Oct 22 |
4.63000 -0.02 |
4.64 | 4.35 | 4.51 | 120,091 |
| 12 Oct 22 |
4.65000 -0.01 |
4.75 | 4.58 | 4.67 | 142,701 |
| 11 Oct 22 |
4.66000 +0.05 |
4.73 | 4.56 | 4.66 | 171,836 |
| 10 Oct 22 |
4.61000 -0.06 |
4.69 | 4.52 | 4.65 | 75,664 |
| 07 Oct 22 |
4.67000 -0.25 |
4.86 | 4.65 | 4.86 | 132,807 |
| 06 Oct 22 |
4.92000 +0.01 |
5.01 | 4.87 | 4.91 | 188,686 |
| 05 Oct 22 |
4.91000 -0.19 |
5.03 | 4.87 | 5.03 | 296,369 |
| 04 Oct 22 |
5.10000 +0.47 |
5.21 | 4.85 | 4.87 | 360,737 |
| 03 Oct 22 |
4.63000 +0.22 |
4.63 | 4.42 | 4.51 | 261,919 |
| 30 Sep 22 |
4.41000 +0.10 |
4.43 | 4.26 | 4.34 | 339,654 |
| 29 Sep 22 |
4.31000 +0.03 |
4.32 | 4.18 | 4.30 | 152,350 |
| 28 Sep 22 |
4.28000 +0.24 |
4.29 | 4.10 | 4.12 | 258,143 |
| 27 Sep 22 |
4.04000 +0.23 |
4.08 | 3.90 | 3.91 | 225,601 |
| 26 Sep 22 |
3.81000 -0.30 |
4.08 | 3.77 | 4.08 | 330,295 |
| 23 Sep 22 |
4.11000 -0.22 |
4.21 | 4.02 | 4.21 | 133,149 |
| 22 Sep 22 |
4.33000 -0.03 |
4.51 | 4.32 | 4.41 | 235,458 |
| 21 Sep 22 |
4.36000 +0.09 |
4.48 | 4.25 | 4.32 | 143,636 |
| 20 Sep 22 |
4.27000 -0.06 |
4.27 | 4.15 | 4.25 | 128,950 |
| 19 Sep 22 |
4.33000 +0.05 |
4.36 | 4.16 | 4.28 | 148,461 |
| 16 Sep 22 |
4.28000 +0.12 |
4.29 | 4.07 | 4.15 | 198,221 |
| 15 Sep 22 |
4.16000 -0.24 |
4.39 | 4.11 | 4.38 | 318,254 |
| 14 Sep 22 |
4.40000 +0.10 |
4.48 | 4.32 | 4.36 | 141,964 |
| 13 Sep 22 |
4.30000 -0.44 |
4.58 | 4.26 | 4.56 | 371,121 |
| 12 Sep 22 |
4.74000 +0.02 |
4.84 | 4.37 | 4.72 | 250,664 |
| 09 Sep 22 |
4.72000 +0.14 |
4.72 | 4.60 | 4.61 | 67,191 |
| 08 Sep 22 |
4.58000 -0.02 |
4.61 | 4.44 | 4.52 | 153,529 |
| 07 Sep 22 |
4.60000 +0.10 |
4.66 | 4.44 | 4.55 | 203,203 |
| 06 Sep 22 |
4.50000 +0.01 |
4.62 | 4.41 | 4.51 | 177,148 |
| 02 Sep 22 |
4.49000 +0.04 |
4.68 | 4.41 | 4.45 | 241,965 |
| 01 Sep 22 |
4.45000 -0.09 |
4.60 | 4.32 | 4.60 | 249,293 |
| 31 Aug 22 |
4.54000 +0.06 |
4.64 | 4.38 | 4.47 | 163,936 |
| 30 Aug 22 |
4.48000 +0.03 |
4.50 | 4.37 | 4.40 | 203,279 |
| 29 Aug 22 |
4.45000 -0.06 |
4.55 | 4.38 | 4.50 | 325,947 |
| 26 Aug 22 |
4.51000 -0.19 |
4.70 | 4.50 | 4.70 | 297,029 |
| 25 Aug 22 |
4.70000 +0.02 |
4.75 | 4.66 | 4.70 | 197,170 |
| 24 Aug 22 |
4.68000 +0.02 |
4.74 | 4.50 | 4.74 | 233,616 |
| 23 Aug 22 |
4.66000 +0.06 |
4.80 | 4.63 | 4.65 | 136,554 |
| 22 Aug 22 |
4.60000 +0.00 |
4.65 | 4.53 | 4.65 | 218,973 |
| 19 Aug 22 |
4.60000 -0.07 |
4.71 | 4.55 | 4.67 | 131,829 |
| 18 Aug 22 |
4.67000 -0.05 |
4.81 | 4.66 | 4.70 | 161,013 |
| 17 Aug 22 |
4.72000 -0.16 |
4.83 | 4.65 | 4.82 | 131,937 |
| 16 Aug 22 |
4.88000 -0.05 |
4.94 | 4.80 | 4.91 | 129,879 |
| 15 Aug 22 |
4.93000 -0.26 |
5.17 | 4.89 | 5.17 | 227,564 |
| 12 Aug 22 |
5.19000 +0.00 |
5.29 | 5.11 | 5.20 | 280,902 |
| 11 Aug 22 |
5.19000 +0.27 |
5.35 | 4.80 | 4.92 | 685,059 |
| 10 Aug 22 |
4.92000 -1.24 |
6.00 | 4.82 | 6.00 | 736,600 |
| 09 Aug 22 |
6.16000 -0.16 |
6.41 | 6.15 | 6.41 | 177,256 |
| 08 Aug 22 |
6.32000 +0.13 |
6.40 | 6.22 | 6.22 | 58,548 |
| 05 Aug 22 |
6.19000 -0.07 |
6.19 | 6.06 | 6.13 | 54,933 |
| 04 Aug 22 |
6.26000 +0.05 |
6.40 | 6.22 | 6.22 | 115,593 |
| 03 Aug 22 |
6.21000 -0.10 |
6.38 | 6.08 | 6.38 | 102,702 |
| 02 Aug 22 |
6.31000 +0.13 |
6.51 | 6.25 | 6.25 | 69,751 |
| 01 Aug 22 |
6.18000 -0.06 |
6.31 | 6.17 | 6.20 | 24,541 |
| 29 Jul 22 |
6.24000 -0.05 |
6.29 | 6.08 | 6.29 | 160,810 |
| 28 Jul 22 |
6.29000 +0.13 |
6.39 | 6.20 | 6.30 | 88,263 |
| 27 Jul 22 |
6.16000 +0.16 |
6.19 | 5.96 | 6.07 | 127,371 |
| 26 Jul 22 |
6.00000 -0.01 |
6.09 | 5.91 | 6.05 | 35,350 |
| 25 Jul 22 |
6.01000 +0.10 |
6.02 | 5.79 | 5.94 | 57,753 |
| 22 Jul 22 |
5.91000 -0.16 |
6.20 | 5.87 | 6.03 | 117,598 |
| 21 Jul 22 |
6.07000 +0.12 |
6.15 | 5.89 | 5.89 | 71,684 |
| 20 Jul 22 |
5.95000 -0.14 |
6.19 | 5.95 | 6.05 | 61,040 |
| 19 Jul 22 |
6.09000 +0.12 |
6.12 | 5.99 | 6.06 | 64,718 |
| 18 Jul 22 |
5.97000 +0.02 |
6.13 | 5.94 | 6.09 | 85,450 |
| 15 Jul 22 |
5.95000 +0.01 |
6.00 | 5.84 | 5.94 | 35,765 |
| 14 Jul 22 |
5.94000 -0.02 |
6.02 | 5.59 | 5.73 | 76,144 |
| 13 Jul 22 |
5.96000 +0.06 |
6.06 | 5.73 | 5.94 | 83,606 |
| 12 Jul 22 |
5.90000 -0.10 |
6.11 | 5.88 | 5.92 | 52,622 |
| 11 Jul 22 |
6.00000 +0.02 |
6.20 | 5.91 | 5.95 | 64,601 |
| 08 Jul 22 |
5.98000 -0.36 |
6.32 | 5.95 | 6.23 | 127,022 |
| 07 Jul 22 |
6.34000 +0.10 |
6.47 | 6.24 | 6.33 | 58,611 |
| 06 Jul 22 |
6.24000 -0.01 |
6.51 | 5.97 | 6.40 | 169,524 |
| 05 Jul 22 |
6.25000 -0.80 |
6.86 | 6.16 | 6.86 | 171,533 |
| 01 Jul 22 |
7.05000 +0.30 |
7.07 | 6.60 | 6.60 | 33,393 |
| 30 Jun 22 |
6.75000 -0.18 |
6.89 | 6.66 | 6.84 | 64,351 |
| 29 Jun 22 |
6.93000 -0.25 |
7.31 | 6.85 | 7.20 | 102,275 |
| 28 Jun 22 |
7.18000 -0.05 |
7.30 | 7.16 | 7.19 | 41,969 |
| 27 Jun 22 |
7.23000 +0.10 |
7.25 | 7.03 | 7.03 | 58,344 |
| 24 Jun 22 |
7.13000 +0.35 |
7.14 | 6.77 | 6.88 | 37,686 |
| 23 Jun 22 |
6.78000 -0.24 |
7.11 | 6.68 | 7.03 | 108,621 |
| 22 Jun 22 |
7.02000 +0.01 |
7.21 | 6.88 | 7.05 | 58,719 |
| 21 Jun 22 |
7.01000 -0.10 |
7.15 | 6.91 | 7.10 | 43,798 |
| 17 Jun 22 |
7.11000 -0.04 |
7.22 | 7.04 | 7.11 | 91,794 |
| 16 Jun 22 |
7.15000 -0.09 |
7.30 | 7.08 | 7.08 | 97,250 |
| 15 Jun 22 |
7.24000 +0.18 |
7.37 | 7.04 | 7.21 | 68,000 |
| 14 Jun 22 |
7.06000 -0.33 |
7.44 | 6.98 | 7.44 | 79,196 |
| 13 Jun 22 |
7.39000 -0.58 |
7.84 | 7.36 | 7.78 | 80,607 |
| 10 Jun 22 |
7.97000 +0.25 |
8.05 | 7.49 | 7.71 | 147,347 |
| 09 Jun 22 |
7.72000 -0.21 |
7.93 | 7.70 | 7.93 | 41,597 |
| 08 Jun 22 |
7.93000 -0.15 |
8.10 | 7.88 | 8.10 | 87,706 |
| 07 Jun 22 |
8.08000 +0.03 |
8.13 | 7.93 | 8.00 | 75,610 |
| 06 Jun 22 |
8.05000 -0.14 |
8.25 | 8.00 | 8.22 | 32,990 |
| 03 Jun 22 |
8.19000 -0.10 |
8.55 | 8.15 | 8.55 | 85,769 |
| 02 Jun 22 |
8.29000 +0.30 |
8.56 | 8.16 | 8.16 | 127,292 |
| 01 Jun 22 |
7.99000 +0.23 |
8.05 | 7.81 | 7.81 | 61,357 |
| 31 May 22 |
7.76000 -0.30 |
8.21 | 7.72 | 8.11 | 102,158 |
| 27 May 22 |
8.06000 -0.07 |
8.20 | 7.93 | 8.12 | 39,821 |
| 26 May 22 |
8.13000 -0.14 |
8.37 | 8.08 | 8.32 | 98,932 |
| 25 May 22 |
8.27000 -0.08 |
8.32 | 8.12 | 8.31 | 20,867 |
| 24 May 22 |
8.35000 +0.12 |
8.37 | 8.07 | 8.24 | 34,435 |
| 23 May 22 |
8.23000 +0.12 |
8.31 | 8.09 | 8.21 | 36,921 |
| 20 May 22 |
8.11000 -0.34 |
8.45 | 8.03 | 8.45 | 49,225 |
| 19 May 22 |
8.45000 +0.52 |
8.59 | 8.06 | 8.06 | 75,844 |
| 18 May 22 |
7.93000 +0.00 |
7.97 | 7.78 | 7.83 | 35,787 |
| 17 May 22 |
7.93000 -0.17 |
8.11 | 7.92 | 8.11 | 30,296 |
| 16 May 22 |
8.10000 +0.10 |
8.11 | 7.94 | 8.01 | 60,463 |
| 13 May 22 |
8.00000 +0.35 |
8.18 | 7.66 | 7.66 | 103,222 |
| 12 May 22 |
7.65000 -0.26 |
7.96 | 7.54 | 7.77 | 89,870 |
| 11 May 22 |
7.91000 -0.08 |
8.17 | 7.90 | 8.05 | 148,448 |
| 10 May 22 |
7.99000 -0.07 |
8.20 | 7.87 | 8.20 | 61,901 |
| 09 May 22 |
8.06000 -0.47 |
8.36 | 7.99 | 8.36 | 82,041 |
| 06 May 22 |
8.53000 -0.22 |
8.82 | 8.48 | 8.69 | 56,885 |
| 05 May 22 |
8.75000 -0.23 |
9.11 | 8.65 | 9.11 | 69,104 |
| 04 May 22 |
8.98000 +0.25 |
8.99 | 8.49 | 8.82 | 200,551 |
| 03 May 22 |
8.73000 -0.05 |
8.88 | 8.64 | 8.85 | 159,801 |
| 02 May 22 |
8.78000 -0.47 |
9.06 | 8.77 | 9.06 | 115,608 |
| 29 Apr 22 |
9.25000 +0.04 |
9.42 | 9.20 | 9.36 | 82,114 |
| 28 Apr 22 |
9.21000 +0.28 |
9.24 | 8.86 | 8.94 | 88,865 |
| 27 Apr 22 |
8.93000 -0.06 |
9.13 | 8.91 | 8.97 | 83,561 |
| 26 Apr 22 |
8.99000 -0.29 |
9.36 | 8.87 | 9.36 | 117,755 |
| 25 Apr 22 |
9.28000 -0.21 |
9.33 | 8.85 | 9.17 | 103,113 |
| 22 Apr 22 |
9.49000 -0.27 |
9.84 | 9.46 | 9.57 | 56,288 |
| 21 Apr 22 |
9.76000 -0.66 |
10.25 | 9.64 | 10.22 | 98,933 |
| 20 Apr 22 |
10.42000 +0.23 |
10.43 | 10.09 | 10.30 | 47,254 |
| 19 Apr 22 |
10.19000 -0.21 |
10.42 | 10.14 | 10.35 | 62,610 |
| 18 Apr 22 |
10.40000 +0.00 |
10.54 | 10.35 | 10.41 | 72,820 |
| 14 Apr 22 |
10.40000 +0.19 |
10.44 | 10.19 | 10.23 | 131,735 |
| 13 Apr 22 |
10.21000 +0.28 |
10.28 | 9.95 | 9.99 | 103,159 |
| 12 Apr 22 |
9.93000 -0.06 |
10.13 | 9.91 | 10.02 | 71,620 |
| 11 Apr 22 |
9.99000 +0.13 |
10.07 | 9.88 | 9.90 | 77,912 |
| 08 Apr 22 |
9.86000 +0.00 |
10.01 | 9.73 | 9.80 | 114,379 |
| 07 Apr 22 |
9.86000 +0.23 |
9.91 | 9.57 | 9.64 | 63,963 |
| 06 Apr 22 |
9.63000 -0.30 |
10.01 | 9.60 | 10.01 | 49,627 |
| 05 Apr 22 |
9.93000 -0.07 |
10.33 | 9.89 | 9.98 | 151,160 |
| 04 Apr 22 |
10.00000 -0.03 |
10.26 | 9.89 | 10.14 | 101,432 |
| 01 Apr 22 |
10.03000 +0.19 |
10.08 | 9.77 | 9.80 | 61,169 |
| 31 Mar 22 |
9.84000 -0.01 |
9.97 | 9.80 | 9.80 | 66,076 |
| 30 Mar 22 |
9.85000 +0.08 |
9.94 | 9.80 | 9.81 | 45,197 |
| 29 Mar 22 |
9.77000 +0.20 |
9.88 | 9.32 | 9.44 | 105,727 |
| 28 Mar 22 |
9.57000 -0.28 |
9.85 | 9.56 | 9.85 | 139,117 |
| 25 Mar 22 |
9.85000 +0.00 |
9.89 | 9.78 | 9.79 | 72,032 |
| 24 Mar 22 |
9.85000 +0.05 |
10.03 | 9.76 | 9.90 | 89,871 |
| 23 Mar 22 |
9.80000 +0.06 |
9.83 | 9.71 | 9.77 | 67,184 |
| 22 Mar 22 |
9.74000 -0.10 |
9.92 | 9.61 | 9.92 | 93,641 |
| 21 Mar 22 |
9.84000 +0.23 |
9.96 | 9.56 | 9.60 | 69,045 |
| 18 Mar 22 |
9.61000 -0.39 |
9.72 | 9.22 | 9.55 | 162,794 |
| 17 Mar 22 |
10.00000 +0.21 |
10.18 | 9.89 | 9.94 | 73,800 |
| 16 Mar 22 |
9.79000 +0.00 |
9.86 | 9.63 | 9.83 | 63,508 |
| 15 Mar 22 |
9.79000 +0.20 |
9.98 | 9.45 | 9.49 | 80,042 |
| 14 Mar 22 |
9.59000 -0.72 |
10.26 | 9.44 | 10.25 | 202,898 |
| 11 Mar 22 |
10.31000 -0.12 |
10.33 | 10.03 | 10.29 | 154,986 |
| 10 Mar 22 |
10.43000 +0.24 |
10.57 | 10.19 | 10.21 | 159,262 |
| 09 Mar 22 |
10.19000 +0.36 |
10.22 | 9.46 | 9.70 | 119,726 |
| 08 Mar 22 |
9.83000 -0.20 |
10.16 | 9.74 | 10.16 | 229,448 |
| 07 Mar 22 |
10.03000 +0.11 |
10.17 | 9.94 | 10.00 | 59,998 |
| 04 Mar 22 |
9.92000 +0.05 |
10.07 | 9.90 | 9.93 | 81,122 |
| 03 Mar 22 |
9.87000 -0.20 |
10.12 | 9.69 | 10.12 | 61,259 |
| 02 Mar 22 |
10.07000 +0.44 |
10.11 | 9.45 | 9.45 | 84,102 |
| 01 Mar 22 |
9.63000 -0.11 |
10.00 | 9.53 | 9.87 | 112,934 |
| 28 Feb 22 |
9.74000 +0.43 |
9.79 | 9.23 | 9.29 | 156,885 |
| 25 Feb 22 |
9.31000 +0.25 |
9.33 | 8.49 | 8.55 | 127,598 |
| 24 Feb 22 |
9.06000 -0.22 |
9.50 | 8.93 | 9.50 | 105,138 |
| 23 Feb 22 |
9.28000 +0.11 |
9.39 | 9.14 | 9.22 | 81,429 |
| 22 Feb 22 |
9.17000 +0.21 |
9.34 | 8.93 | 8.93 | 105,273 |
| 18 Feb 22 |
8.96000 -0.11 |
9.11 | 8.85 | 9.11 | 90,155 |
| 17 Feb 22 |
9.07000 +0.14 |
9.19 | 9.00 | 9.00 | 190,538 |
| 16 Feb 22 |
8.93000 +0.32 |
8.99 | 8.64 | 8.70 | 109,712 |
| 15 Feb 22 |
8.61000 +0.04 |
8.66 | 8.35 | 8.48 | 115,202 |
| 14 Feb 22 |
8.57000 +0.04 |
8.67 | 8.43 | 8.65 | 109,196 |
| 11 Feb 22 |
8.53000 +0.28 |
8.63 | 8.20 | 8.31 | 92,430 |
| 10 Feb 22 |
8.25000 -0.09 |
8.75 | 8.23 | 8.34 | 192,875 |
| 09 Feb 22 |
8.34000 -0.03 |
8.50 | 8.32 | 8.35 | 13,432 |
| 08 Feb 22 |
8.37000 +0.03 |
8.40 | 8.22 | 8.34 | 15,787 |
| 07 Feb 22 |
8.34000 +0.24 |
8.44 | 8.02 | 8.06 | 43,547 |
| 04 Feb 22 |
8.10000 +0.27 |
8.12 | 7.84 | 7.84 | 34,336 |
| 03 Feb 22 |
7.83000 -0.47 |
8.23 | 7.80 | 8.23 | 58,005 |
| 02 Feb 22 |
8.30000 +0.08 |
8.37 | 8.06 | 8.25 | 32,651 |
| 01 Feb 22 |
8.22000 +0.16 |
8.30 | 8.15 | 8.20 | 88,214 |
| 31 Jan 22 |
8.06000 +0.12 |
8.07 | 7.92 | 8.04 | 32,449 |
| 28 Jan 22 |
7.94000 -0.05 |
8.00 | 7.83 | 7.99 | 46,532 |
| 27 Jan 22 |
7.99000 +0.12 |
8.11 | 7.80 | 7.84 | 36,054 |
| 26 Jan 22 |
7.87000 -0.19 |
8.26 | 7.78 | 8.11 | 175,534 |
| 25 Jan 22 |
8.06000 +0.12 |
8.13 | 7.73 | 7.91 | 39,823 |
| 24 Jan 22 |
7.94000 -0.16 |
8.17 | 7.79 | 8.02 | 73,744 |
| 21 Jan 22 |
8.10000 +0.01 |
8.21 | 8.05 | 8.05 | 76,914 |
| 20 Jan 22 |
8.09000 -0.27 |
8.39 | 8.08 | 8.38 | 79,651 |
| 19 Jan 22 |
8.36000 +0.08 |
8.43 | 8.14 | 8.43 | 175,587 |
| 18 Jan 22 |
8.28000 +0.09 |
8.42 | 8.10 | 8.28 | 92,411 |
| 14 Jan 22 |
8.19000 -0.20 |
8.32 | 8.14 | 8.30 | 31,771 |
| 13 Jan 22 |
8.39000 +0.07 |
8.42 | 8.28 | 8.39 | 29,377 |
| 12 Jan 22 |
8.32000 +0.06 |
8.56 | 8.20 | 8.28 | 158,601 |
| 11 Jan 22 |
8.26000 +0.15 |
8.27 | 7.99 | 8.12 | 56,249 |
| 10 Jan 22 |
8.11000 +0.00 |
8.15 | 7.90 | 8.12 | 52,713 |
| 07 Jan 22 |
8.11000 -0.13 |
8.31 | 7.97 | 8.21 | 46,260 |
| 06 Jan 22 |
8.24000 -0.20 |
8.45 | 8.19 | 8.36 | 58,159 |
| 05 Jan 22 |
8.44000 -0.04 |
8.73 | 8.39 | 8.53 | 171,465 |
| 04 Jan 22 |
8.48000 +0.16 |
8.83 | 8.20 | 8.20 | 329,543 |
| 03 Jan 22 |
8.32000 +0.64 |
8.32 | 7.75 | 7.75 | 286,766 |
| 31 Dec 21 |
7.68000 +0.03 |
7.76 | 7.56 | 7.65 | 42,549 |
| 30 Dec 21 |
7.65000 -0.09 |
7.76 | 7.64 | 7.76 | 25,321 |
| 29 Dec 21 |
7.74000 +0.18 |
7.81 | 7.37 | 7.56 | 69,213 |
| 28 Dec 21 |
7.56000 +0.01 |
7.67 | 7.52 | 7.52 | 12,411 |
| 27 Dec 21 |
7.55000 -0.18 |
7.74 | 7.52 | 7.74 | 18,425 |
| 23 Dec 21 |
7.73000 +0.45 |
7.73 | 7.22 | 7.30 | 26,700 |
| 22 Dec 21 |
7.28000 +0.08 |
7.28 | 7.07 | 7.22 | 48,017 |
| 21 Dec 21 |
7.20000 +0.41 |
7.32 | 6.79 | 6.79 | 265,072 |
| 20 Dec 21 |
6.79000 -0.07 |
6.81 | 6.67 | 6.79 | 39,668 |
| 17 Dec 21 |
6.86000 -0.19 |
7.05 | 6.79 | 7.03 | 150,955 |
| 16 Dec 21 |
7.05000 +0.22 |
7.12 | 6.88 | 6.88 | 25,885 |
| 15 Dec 21 |
6.83000 -0.02 |
6.87 | 6.68 | 6.85 | 52,987 |
| 14 Dec 21 |
6.85000 -0.05 |
6.91 | 6.71 | 6.80 | 61,305 |
| 13 Dec 21 |
6.90000 -0.11 |
7.05 | 6.83 | 7.05 | 40,350 |
| 10 Dec 21 |
7.01000 -0.06 |
7.14 | 6.98 | 6.99 | 76,637 |
| 09 Dec 21 |
7.07000 -0.16 |
7.11 | 6.91 | 7.11 | 64,078 |
| 08 Dec 21 |
7.23000 +0.05 |
7.27 | 7.08 | 7.13 | 49,203 |
| 07 Dec 21 |
7.18000 +0.03 |
7.27 | 7.08 | 7.18 | 54,665 |
| 06 Dec 21 |
7.15000 +0.07 |
7.17 | 7.02 | 7.08 | 59,699 |
| 03 Dec 21 |
7.08000 -0.06 |
7.21 | 7.01 | 7.21 | 99,337 |
| 02 Dec 21 |
7.14000 -0.13 |
7.24 | 6.99 | 7.24 | 33,259 |
| 01 Dec 21 |
7.27000 -0.11 |
7.58 | 7.21 | 7.42 | 78,182 |
| 30 Nov 21 |
7.38000 +0.26 |
7.44 | 7.04 | 7.19 | 42,595 |
| 29 Nov 21 |
7.12000 -0.15 |
7.27 | 7.10 | 7.27 | 53,838 |
| 26 Nov 21 |
7.27000 -0.10 |
7.45 | 7.11 | 7.45 | 89,478 |
| 24 Nov 21 |
7.37000 +0.14 |
7.41 | 7.22 | 7.26 | 244,769 |
| 23 Nov 21 |
7.23000 -0.45 |
7.60 | 7.11 | 7.49 | 106,258 |
| 22 Nov 21 |
7.68000 -0.12 |
7.83 | 7.48 | 7.78 | 50,224 |
| 19 Nov 21 |
7.80000 -0.52 |
8.32 | 7.77 | 8.23 | 133,411 |
| 18 Nov 21 |
8.32000 -0.13 |
8.41 | 8.28 | 8.40 | 27,678 |
| 17 Nov 21 |
8.45000 +0.11 |
8.54 | 8.39 | 8.39 | 36,433 |
| 16 Nov 21 |
8.34000 -0.28 |
8.61 | 8.33 | 8.56 | 46,212 |
| 15 Nov 21 |
8.62000 -0.01 |
8.69 | 8.58 | 8.69 | 32,704 |
| 12 Nov 21 |
8.63000 +0.03 |
8.64 | 8.48 | 8.60 | 41,679 |
| 11 Nov 21 |
8.60000 +0.10 |
8.67 | 8.54 | 8.63 | 61,801 |
| 10 Nov 21 |
8.50000 +0.01 |
8.68 | 8.36 | 8.66 | 44,054 |
| 09 Nov 21 |
8.49000 +0.15 |
8.58 | 8.17 | 8.33 | 67,388 |
| 08 Nov 21 |
8.34000 +0.25 |
8.39 | 8.03 | 8.14 | 99,314 |
| 05 Nov 21 |
8.09000 +0.31 |
8.11 | 7.69 | 7.80 | 43,366 |
| 04 Nov 21 |
7.78000 -0.05 |
7.95 | 7.72 | 7.92 | 16,863 |
| 03 Nov 21 |
7.83000 +0.19 |
7.85 | 7.51 | 7.56 | 52,053 |
| 02 Nov 21 |
7.64000 -0.05 |
7.66 | 7.53 | 7.64 | 25,911 |
| 01 Nov 21 |
7.69000 +0.19 |
7.72 | 7.40 | 7.58 | 43,521 |
| 29 Oct 21 |
7.50000 -0.31 |
7.75 | 7.46 | 7.75 | 57,559 |
| 28 Oct 21 |
7.81000 -0.14 |
8.02 | 7.79 | 7.95 | 23,960 |
| 27 Oct 21 |
7.95000 -0.05 |
8.03 | 7.92 | 7.92 | 34,516 |
| 26 Oct 21 |
8.00000 -0.07 |
8.10 | 7.91 | 8.05 | 49,682 |
| 25 Oct 21 |
8.07000 +0.07 |
8.12 | 8.01 | 8.11 | 136,349 |
| 22 Oct 21 |
8.00000 +0.10 |
8.13 | 7.90 | 7.90 | 363,640 |
| 21 Oct 21 |
7.90000 +0.02 |
8.00 | 7.78 | 8.00 | 53,131 |
| 20 Oct 21 |
7.88000 +0.27 |
7.92 | 7.60 | 7.68 | 35,189 |
| 19 Oct 21 |
7.61000 +0.09 |
7.72 | 7.55 | 7.70 | 34,504 |
| 18 Oct 21 |
7.52000 -0.18 |
7.72 | 7.50 | 7.72 | 36,225 |
| 15 Oct 21 |
7.70000 -0.09 |
7.81 | 7.59 | 7.72 | 65,878 |
| 14 Oct 21 |
7.79000 +0.01 |
7.94 | 7.76 | 7.94 | 32,907 |
| 13 Oct 21 |
7.78000 +0.25 |
7.98 | 7.55 | 7.55 | 85,394 |
| 12 Oct 21 |
7.53000 +0.05 |
7.53 | 7.34 | 7.52 | 32,197 |
| 11 Oct 21 |
7.48000 +0.04 |
7.51 | 7.43 | 7.43 | 2,682 |
| 08 Oct 21 |
7.44000 +0.05 |
7.61 | 7.44 | 7.54 | 62,760 |
| 07 Oct 21 |
7.39000 -0.24 |
7.57 | 7.33 | 7.57 | 54,724 |
| 06 Oct 21 |
7.63000 +0.22 |
7.63 | 7.35 | 7.37 | 42,844 |
| 05 Oct 21 |
7.41000 +0.14 |
7.41 | 7.15 | 7.20 | 24,204 |
| 04 Oct 21 |
7.27000 +0.24 |
7.28 | 7.02 | 7.03 | 109,331 |
| 01 Oct 21 |
7.03000 +0.22 |
7.03 | 6.80 | 6.83 | 97,919 |
| 30 Sep 21 |
6.81000 +0.16 |
6.97 | 6.68 | 6.68 | 108,823 |
| 29 Sep 21 |
6.65000 -0.26 |
6.81 | 6.64 | 6.80 | 65,528 |
| 28 Sep 21 |
6.91000 -0.08 |
6.98 | 6.82 | 6.93 | 76,155 |
| 27 Sep 21 |
6.99000 +0.08 |
7.12 | 6.86 | 6.97 | 57,523 |
| 24 Sep 21 |
6.91000 -0.01 |
7.02 | 6.88 | 6.92 | 92,851 |
| 23 Sep 21 |
6.92000 -0.35 |
7.22 | 6.90 | 7.22 | 86,867 |
| 22 Sep 21 |
7.27000 -0.13 |
7.54 | 7.25 | 7.41 | 78,368 |
| 21 Sep 21 |
7.40000 +0.12 |
7.48 | 7.24 | 7.34 | 81,610 |
| 20 Sep 21 |
7.28000 +0.11 |
7.30 | 7.05 | 7.07 | 65,364 |
| 17 Sep 21 |
7.17000 -0.05 |
7.23 | 7.08 | 7.22 | 73,895 |
| 16 Sep 21 |
7.22000 -0.19 |
7.42 | 6.97 | 7.42 | 80,257 |
| 15 Sep 21 |
7.41000 +0.07 |
7.42 | 7.24 | 7.24 | 61,668 |
| 14 Sep 21 |
7.34000 +0.00 |
7.46 | 7.26 | 7.26 | 50,320 |
| 13 Sep 21 |
7.34000 +0.39 |
7.42 | 6.95 | 6.95 | 83,637 |
| 10 Sep 21 |
6.95000 -0.10 |
7.35 | 6.89 | 7.11 | 64,966 |
| 09 Sep 21 |
7.05000 -0.05 |
7.14 | 6.90 | 7.14 | 90,083 |
| 08 Sep 21 |
7.10000 -0.16 |
7.26 | 7.03 | 7.26 | 51,304 |
| 07 Sep 21 |
7.26000 -0.19 |
7.51 | 7.22 | 7.41 | 60,657 |
| 03 Sep 21 |
7.45000 +0.11 |
7.55 | 7.25 | 7.40 | 70,463 |
| 02 Sep 21 |
7.34000 -0.11 |
7.50 | 7.33 | 7.42 | 75,433 |
| 01 Sep 21 |
7.45000 -0.01 |
7.55 | 7.38 | 7.55 | 25,400 |
| 31 Aug 21 |
7.46000 -0.05 |
7.58 | 7.42 | 7.58 | 56,433 |
| 30 Aug 21 |
7.51000 -0.29 |
7.86 | 7.51 | 7.86 | 58,390 |
| 27 Aug 21 |
7.80000 +0.41 |
7.88 | 7.34 | 7.44 | 78,566 |
| 26 Aug 21 |
7.39000 -0.12 |
7.50 | 7.38 | 7.50 | 42,835 |
| 25 Aug 21 |
7.51000 +0.05 |
7.51 | 7.35 | 7.38 | 9,987 |
| 24 Aug 21 |
7.46000 +0.01 |
7.50 | 7.32 | 7.45 | 66,369 |
| 23 Aug 21 |
7.45000 +0.53 |
7.53 | 7.04 | 7.04 | 105,102 |
| 20 Aug 21 |
6.92000 +0.16 |
6.99 | 6.76 | 6.77 | 63,396 |
| 19 Aug 21 |
6.76000 -0.24 |
6.94 | 6.71 | 6.92 | 148,976 |
| 18 Aug 21 |
7.00000 -0.23 |
7.16 | 6.93 | 7.16 | 104,029 |
| 17 Aug 21 |
7.23000 -0.17 |
7.46 | 7.17 | 7.34 | 44,071 |
| 16 Aug 21 |
7.40000 -0.02 |
7.56 | 7.35 | 7.45 | 61,703 |
| 13 Aug 21 |
7.42000 +0.06 |
7.49 | 7.33 | 7.36 | 73,558 |
| 12 Aug 21 |
7.36000 -0.26 |
7.71 | 7.23 | 7.71 | 84,504 |
| 11 Aug 21 |
7.62000 +0.37 |
7.88 | 7.39 | 7.39 | 68,859 |
| 10 Aug 21 |
7.25000 -0.11 |
7.42 | 7.14 | 7.26 | 122,220 |
| 09 Aug 21 |
7.36000 -0.15 |
7.39 | 7.21 | 7.32 | 63,399 |
| 06 Aug 21 |
7.51000 -0.15 |
7.57 | 7.39 | 7.50 | 62,708 |
| 05 Aug 21 |
7.66000 -0.44 |
8.02 | 7.66 | 8.00 | 53,522 |
| 04 Aug 21 |
8.10000 +0.13 |
8.25 | 8.03 | 8.08 | 140,723 |
| 03 Aug 21 |
7.97000 +0.09 |
8.06 | 7.94 | 7.95 | 25,831 |
| 02 Aug 21 |
7.88000 -0.16 |
8.13 | 7.87 | 8.11 | 20,198 |
| 30 Jul 21 |
8.04000 +0.19 |
8.05 | 7.77 | 7.85 | 40,580 |
| 29 Jul 21 |
7.85000 +0.07 |
7.96 | 7.81 | 7.92 | 47,328 |
| 28 Jul 21 |
7.78000 +0.06 |
7.80 | 7.60 | 7.80 | 23,864 |
| 27 Jul 21 |
7.72000 +0.08 |
7.72 | 7.58 | 7.65 | 24,168 |
| 26 Jul 21 |
7.64000 +0.16 |
7.70 | 7.52 | 7.52 | 44,701 |
| 23 Jul 21 |
7.48000 -0.04 |
7.53 | 7.41 | 7.52 | 47,174 |
| 22 Jul 21 |
7.52000 -0.07 |
7.70 | 7.43 | 7.67 | 14,215 |
| 21 Jul 21 |
7.59000 +0.17 |
7.69 | 7.39 | 7.40 | 43,640 |
| 20 Jul 21 |
7.42000 +0.16 |
7.55 | 7.28 | 7.28 | 33,934 |
| 19 Jul 21 |
7.26000 -0.05 |
7.34 | 7.14 | 7.18 | 41,198 |
| 16 Jul 21 |
7.31000 -0.17 |
7.52 | 7.25 | 7.42 | 114,148 |
| 15 Jul 21 |
7.48000 -0.11 |
7.65 | 7.44 | 7.65 | 183,608 |
| 14 Jul 21 |
7.59000 +0.27 |
7.64 | 7.42 | 7.42 | 22,290 |
| 13 Jul 21 |
7.32000 -0.06 |
7.44 | 7.24 | 7.33 | 29,476 |
| 12 Jul 21 |
7.38000 -0.27 |
7.66 | 7.34 | 7.66 | 110,436 |
| 09 Jul 21 |
7.65000 +0.28 |
7.72 | 7.42 | 7.42 | 35,479 |
| 08 Jul 21 |
7.37000 -0.35 |
7.78 | 7.35 | 7.78 | 188,375 |
| 07 Jul 21 |
7.72000 -0.14 |
7.85 | 7.66 | 7.85 | 112,103 |
| 06 Jul 21 |
7.86000 +0.07 |
8.13 | 7.75 | 7.80 | 69,797 |
| 02 Jul 21 |
7.79000 +0.03 |
7.90 | 7.70 | 7.75 | 95,188 |
| 01 Jul 21 |
7.76000 +0.13 |
7.84 | 7.52 | 7.52 | 35,385 |
| 30 Jun 21 |
7.63000 -0.06 |
7.72 | 7.54 | 7.71 | 82,494 |
| 29 Jun 21 |
7.69000 -0.21 |
7.90 | 7.65 | 7.90 | 134,443 |
| 28 Jun 21 |
7.90000 -0.04 |
7.98 | 7.86 | 7.94 | 30,087 |
| 25 Jun 21 |
7.94000 +0.04 |
7.97 | 7.85 | 7.87 | 40,016 |
| 24 Jun 21 |
7.90000 -0.07 |
8.04 | 7.84 | 8.04 | 102,707 |
| 23 Jun 21 |
7.97000 -0.04 |
8.17 | 7.90 | 8.17 | 62,300 |
| 22 Jun 21 |
8.01000 +0.10 |
8.03 | 7.86 | 7.99 | 62,479 |
| 21 Jun 21 |
7.91000 +0.19 |
7.98 | 7.67 | 7.72 | 81,680 |
| 18 Jun 21 |
7.72000 -0.23 |
8.01 | 7.69 | 7.96 | 224,184 |
| 17 Jun 21 |
7.95000 -0.09 |
7.97 | 7.68 | 7.96 | 89,676 |
| 16 Jun 21 |
8.04000 -0.11 |
8.27 | 7.99 | 8.16 | 90,052 |
| 15 Jun 21 |
8.15000 -0.03 |
8.22 | 8.01 | 8.16 | 54,163 |
| 14 Jun 21 |
8.18000 -0.15 |
8.36 | 8.06 | 8.36 | 126,907 |
| 11 Jun 21 |
8.33000 -0.04 |
8.44 | 8.18 | 8.42 | 276,913 |
| 10 Jun 21 |
8.37000 +0.17 |
8.37 | 8.01 | 8.17 | 97,327 |
| 09 Jun 21 |
8.20000 +0.21 |
8.25 | 8.06 | 8.07 | 43,606 |
| 08 Jun 21 |
7.99000 -0.10 |
8.11 | 7.96 | 8.02 | 99,517 |
| 07 Jun 21 |
8.09000 +0.11 |
8.09 | 7.91 | 7.91 | 42,516 |
| 04 Jun 21 |
7.98000 +0.04 |
8.07 | 7.93 | 7.95 | 71,386 |
| 03 Jun 21 |
7.94000 -0.24 |
8.05 | 7.78 | 8.05 | 106,995 |
| 02 Jun 21 |
8.18000 -0.10 |
8.30 | 8.11 | 8.25 | 65,128 |
| 01 Jun 21 |
8.28000 +0.18 |
8.28 | 8.08 | 8.14 | 144,682 |
| 28 May 21 |
8.10000 +0.12 |
8.15 | 7.93 | 7.98 | 88,495 |
| 27 May 21 |
7.98000 +0.14 |
8.00 | 7.79 | 7.87 | 83,813 |
| 26 May 21 |
7.84000 +0.06 |
7.97 | 7.77 | 7.79 | 51,162 |
| 25 May 21 |
7.78000 -0.31 |
8.05 | 7.77 | 8.05 | 93,777 |
| 24 May 21 |
8.09000 -0.08 |
8.21 | 8.06 | 8.20 | 147,095 |
| 21 May 21 |
8.17000 +0.36 |
8.20 | 7.84 | 7.84 | 170,349 |
| 20 May 21 |
7.81000 +0.14 |
7.81 | 7.61 | 7.64 | 136,057 |
| 19 May 21 |
7.67000 -0.07 |
7.89 | 7.57 | 7.61 | 320,412 |
| 18 May 21 |
7.74000 +0.55 |
7.93 | 7.34 | 7.34 | 158,994 |
| 17 May 21 |
7.19000 +0.04 |
7.49 | 6.75 | 6.75 | 276,479 |
| 14 May 21 |
7.15000 -0.24 |
7.44 | 6.93 | 7.38 | 351,910 |
| 13 May 21 |
7.39000 -0.12 |
7.65 | 7.35 | 7.45 | 73,316 |
| 12 May 21 |
7.51000 -0.16 |
7.96 | 7.42 | 7.60 | 166,645 |
| 11 May 21 |
7.66620 +0.77 |
7.78 | 6.88 | 7.00 | 321,745 |
| 10 May 21 |
6.90000 -0.02 |
7.12 | 6.80 | 6.95 | 424,394 |
| 07 May 21 |
6.92000 -2.94 |
7.46 | 6.79 | 7.46 | 934,727 |
| 06 May 21 |
9.86000 +0.44 |
10.03 | 9.54 | 9.54 | 87,111 |
| 05 May 21 |
9.42000 -0.02 |
9.49 | 9.33 | 9.44 | 33,233 |
| 04 May 21 |
9.44000 -0.21 |
9.72 | 9.39 | 9.69 | 46,341 |
| 03 May 21 |
9.65000 +0.46 |
9.68 | 9.37 | 9.38 | 40,607 |
| 30 Apr 21 |
9.19000 -0.09 |
9.29 | 9.16 | 9.23 | 20,163 |
| 29 Apr 21 |
9.28000 -0.07 |
9.45 | 9.15 | 9.28 | 49,865 |
| 28 Apr 21 |
9.35000 +0.15 |
9.44 | 9.06 | 9.11 | 59,686 |
| 27 Apr 21 |
9.20000 -0.13 |
9.39 | 9.18 | 9.33 | 61,448 |
| 26 Apr 21 |
9.33000 -0.04 |
9.42 | 9.21 | 9.42 | 54,741 |
| 23 Apr 21 |
9.37000 +0.03 |
9.43 | 9.26 | 9.39 | 14,431 |
| 22 Apr 21 |
9.34000 -0.32 |
9.58 | 9.26 | 9.57 | 61,672 |
| 21 Apr 21 |
9.66000 +0.39 |
9.70 | 9.15 | 9.20 | 86,562 |
| 20 Apr 21 |
9.27000 -0.08 |
9.42 | 9.23 | 9.40 | 17,817 |
| 19 Apr 21 |
9.35000 -0.17 |
9.51 | 9.33 | 9.50 | 41,927 |
| 16 Apr 21 |
9.52000 +0.12 |
9.75 | 9.46 | 9.69 | 56,571 |
| 15 Apr 21 |
9.40000 +0.00 |
9.48 | 8.98 | 8.98 | 115,642 |