FUNDMANAGER.co.uk
FUNDMANAGER.co.uk
Brilliant Earth Group Inc
| Date | Closing Price $ | Daily High $ | Daily Low $ | Daily Open $ | Volume |
|---|---|---|---|---|---|
| 20 Oct 26 |
1.52000 +0.04 |
1.54 | 1.42 | 1.47 | 40,990 |
| 19 Oct 26 |
1.48000 +0.01 |
1.50 | 1.45 | 1.46 | 19,332 |
| 16 Oct 26 |
1.47000 +0.02 |
1.49 | 1.38 | 1.44 | 43,932 |
| 15 Oct 26 |
1.45000 +0.01 |
1.46 | 1.39 | 1.41 | 42,274 |
| 14 Oct 26 |
1.44000 -0.01 |
1.45 | 1.36 | 1.43 | 64,710 |
| 13 Oct 26 |
1.45500 -0.07 |
1.58 | 1.44 | 1.58 | 53,225 |
| 12 Oct 26 |
1.53000 -0.05 |
1.64 | 1.51 | 1.59 | 102,726 |
| 09 Oct 26 |
1.58000 +0.12 |
1.62 | 1.47 | 1.47 | 111,525 |
| 08 Oct 26 |
1.46000 +0.05 |
1.47 | 1.35 | 1.40 | 81,939 |
| 07 Oct 26 |
1.41000 -0.02 |
1.48 | 1.36 | 1.41 | 73,200 |
| 06 Oct 26 |
1.43000 +0.03 |
1.43 | 1.33 | 1.39 | 56,563 |
| 05 Oct 26 |
1.40000 +0.01 |
1.43 | 1.38 | 1.40 | 66,698 |
| 02 Oct 26 |
1.39000 +0.00 |
1.42 | 1.38 | 1.42 | 31,328 |
| 01 Oct 26 |
1.39000 +0.06 |
1.45 | 1.34 | 1.34 | 82,765 |
| 30 Sep 26 |
1.33000 +0.00 |
1.40 | 1.33 | 1.33 | 40,197 |
| 29 Sep 26 |
1.33000 -0.04 |
1.38 | 1.32 | 1.34 | 16,868 |
| 28 Sep 26 |
1.37000 +0.00 |
1.42 | 1.34 | 1.36 | 61,357 |
| 25 Sep 26 |
1.37000 -0.03 |
1.42 | 1.35 | 1.40 | 30,974 |
| 24 Sep 26 |
1.40000 -0.03 |
1.42 | 1.38 | 1.41 | 32,140 |
| 23 Sep 26 |
1.43000 +0.02 |
1.45 | 1.36 | 1.40 | 52,597 |
| 22 Sep 26 |
1.41000 +0.01 |
1.44 | 1.39 | 1.40 | 13,462 |
| 21 Sep 26 |
1.40000 +0.00 |
1.44 | 1.36 | 1.38 | 35,275 |
| 18 Sep 26 |
1.40000 -0.03 |
1.43 | 1.37 | 1.41 | 31,652 |
| 17 Sep 26 |
1.43000 +0.05 |
1.45 | 1.41 | 1.42 | 21,782 |
| 16 Sep 26 |
1.38000 -0.01 |
1.42 | 1.38 | 1.38 | 29,817 |
| 15 Sep 26 |
1.39000 -0.02 |
1.42 | 1.35 | 1.40 | 18,395 |
| 14 Sep 26 |
1.41000 -0.01 |
1.43 | 1.31 | 1.42 | 102,879 |
| 11 Sep 26 |
1.42000 -0.08 |
1.50 | 1.42 | 1.50 | 62,991 |
| 10 Sep 26 |
1.50000 +0.05 |
1.50 | 1.42 | 1.42 | 80,800 |
| 09 Sep 26 |
1.45000 +0.10 |
1.45 | 1.35 | 1.36 | 208,261 |
| 08 Sep 26 |
1.35000 -0.01 |
1.44 | 1.28 | 1.37 | 432,568 |
| 04 Sep 26 |
1.36000 +0.04 |
1.36 | 1.28 | 1.32 | 83,198 |
| 03 Sep 26 |
1.32000 +0.01 |
1.35 | 1.30 | 1.30 | 46,090 |
| 02 Sep 26 |
1.31000 -0.03 |
1.36 | 1.28 | 1.33 | 102,484 |
| 01 Sep 26 |
1.34000 -0.07 |
1.44 | 1.33 | 1.40 | 38,839 |
| 31 Aug 26 |
1.41000 +0.08 |
1.44 | 1.33 | 1.36 | 152,113 |
| 28 Aug 26 |
1.33000 +0.02 |
1.33 | 1.26 | 1.31 | 38,014 |
| 27 Aug 26 |
1.31000 +0.03 |
1.32 | 1.24 | 1.30 | 113,502 |
| 26 Aug 26 |
1.28000 +0.00 |
1.32 | 1.24 | 1.28 | 77,448 |
| 25 Aug 26 |
1.28000 -0.05 |
1.37 | 1.28 | 1.36 | 65,083 |
| 24 Aug 26 |
1.33000 +0.00 |
1.41 | 1.30 | 1.39 | 176,456 |
| 21 Aug 26 |
1.33000 +0.00 |
1.35 | 1.29 | 1.33 | 120,228 |
| 20 Aug 26 |
1.33000 +0.05 |
1.36 | 1.27 | 1.30 | 150,637 |
| 19 Aug 26 |
1.28000 +0.03 |
1.30 | 1.23 | 1.26 | 153,907 |
| 18 Aug 26 |
1.25000 +0.03 |
1.30 | 1.13 | 1.20 | 82,881 |
| 17 Aug 26 |
1.22000 -0.11 |
1.40 | 1.17 | 1.38 | 184,560 |
| 14 Aug 26 |
1.33000 -0.03 |
1.40 | 1.26 | 1.36 | 90,417 |
| 13 Aug 26 |
1.36000 +0.05 |
1.42 | 1.25 | 1.29 | 233,936 |
| 12 Aug 26 |
1.31000 -0.02 |
1.34 | 1.27 | 1.33 | 118,086 |
| 11 Aug 26 |
1.33000 +0.05 |
1.36 | 1.25 | 1.30 | 107,880 |
| 10 Aug 26 |
1.28000 +0.00 |
1.41 | 1.25 | 1.29 | 393,726 |
| 07 Aug 26 |
1.28000 +0.07 |
1.30 | 1.11 | 1.20 | 660,172 |
| 06 Aug 26 |
1.21000 +0.17 |
1.30 | 1.13 | 1.13 | 650,950 |
| 05 Aug 26 |
1.04000 -0.01 |
1.06 | 1.03 | 1.05 | 60,334 |
| 04 Aug 26 |
1.05000 -0.01 |
1.11 | 1.05 | 1.09 | 35,323 |
| 03 Aug 26 |
1.06000 +0.01 |
1.20 | 1.05 | 1.13 | 110,166 |
| 31 Jul 26 |
1.05000 -0.06 |
1.22 | 1.05 | 1.15 | 43,571 |
| 30 Jul 26 |
1.11000 +0.01 |
1.17 | 1.09 | 1.12 | 35,187 |
| 29 Jul 26 |
1.10000 -0.03 |
1.15 | 1.10 | 1.12 | 45,069 |
| 28 Jul 26 |
1.13000 +0.02 |
1.21 | 1.11 | 1.11 | 123,249 |
| 27 Jul 26 |
1.11000 -0.03 |
1.19 | 1.11 | 1.15 | 30,058 |
| 24 Jul 26 |
1.14000 +0.02 |
1.18 | 1.12 | 1.14 | 34,645 |
| 23 Jul 26 |
1.12000 -0.07 |
1.18 | 1.10 | 1.17 | 36,704 |
| 22 Jul 26 |
1.19000 -0.01 |
1.23 | 1.16 | 1.20 | 29,595 |
| 21 Jul 26 |
1.20000 +0.04 |
1.23 | 1.18 | 1.19 | 31,026 |
| 20 Jul 26 |
1.16000 -0.01 |
1.20 | 1.13 | 1.16 | 81,351 |
| 17 Jul 26 |
1.17000 -0.01 |
1.22 | 1.16 | 1.21 | 38,170 |
| 16 Jul 26 |
1.18000 +0.01 |
1.20 | 1.14 | 1.18 | 20,295 |
| 15 Jul 26 |
1.17000 -0.03 |
1.24 | 1.17 | 1.21 | 33,237 |
| 14 Jul 26 |
1.20000 +0.00 |
1.22 | 1.18 | 1.20 | 24,768 |
| 13 Jul 26 |
1.20000 +0.03 |
1.22 | 1.16 | 1.18 | 49,651 |
| 10 Jul 26 |
1.17000 +0.01 |
1.18 | 1.15 | 1.16 | 25,126 |
| 09 Jul 26 |
1.16000 +0.04 |
1.17 | 1.10 | 1.11 | 25,810 |
| 08 Jul 26 |
1.12000 +0.01 |
1.13 | 1.11 | 1.13 | 18,341 |
| 07 Jul 26 |
1.11000 -0.02 |
1.18 | 1.11 | 1.12 | 28,535 |
| 06 Jul 26 |
1.13000 -0.01 |
1.15 | 1.12 | 1.15 | 18,169 |
| 02 Jul 26 |
1.14000 +0.00 |
1.16 | 1.11 | 1.11 | 35,330 |
| 01 Jul 26 |
1.14000 +0.01 |
1.15 | 1.00 | 1.13 | 168,084 |
| 30 Jun 26 |
1.13000 +0.02 |
1.15 | 1.09 | 1.13 | 30,416 |
| 29 Jun 26 |
1.11000 +0.08 |
1.14 | 1.03 | 1.03 | 59,791 |
| 26 Jun 26 |
1.03000 -0.07 |
1.15 | 1.00 | 1.10 | 198,236 |
| 25 Jun 26 |
1.10000 -0.06 |
1.25 | 1.10 | 1.16 | 30,981 |
| 24 Jun 26 |
1.16000 +0.11 |
1.24 | 1.04 | 1.05 | 325,584 |
| 23 Jun 26 |
1.05000 +0.00 |
1.06 | 1.04 | 1.05 | 43,535 |
| 22 Jun 26 |
1.05000 +0.00 |
1.08 | 1.01 | 1.05 | 178,646 |
| 18 Jun 26 |
1.05000 -0.07 |
1.13 | 1.04 | 1.12 | 216,540 |
| 17 Jun 26 |
1.12000 +0.00 |
1.14 | 1.12 | 1.12 | 15,133 |
| 16 Jun 26 |
1.12000 -0.01 |
1.16 | 1.12 | 1.15 | 39,931 |
| 15 Jun 26 |
1.13000 -0.02 |
1.18 | 1.12 | 1.15 | 59,778 |
| 12 Jun 26 |
1.15000 -0.07 |
1.24 | 1.14 | 1.22 | 119,451 |
| 11 Jun 26 |
1.22000 -0.03 |
1.26 | 1.21 | 1.25 | 29,882 |
| 10 Jun 26 |
1.25000 +0.02 |
1.27 | 1.21 | 1.21 | 12,843 |
| 09 Jun 26 |
1.23000 +0.00 |
1.28 | 1.21 | 1.22 | 30,512 |
| 08 Jun 26 |
1.23000 +0.04 |
1.26 | 1.18 | 1.22 | 58,987 |
| 05 Jun 26 |
1.19000 -0.03 |
1.22 | 1.17 | 1.22 | 41,736 |
| 04 Jun 26 |
1.22000 +0.02 |
1.23 | 1.20 | 1.23 | 22,438 |
| 03 Jun 26 |
1.20000 -0.04 |
1.24 | 1.20 | 1.24 | 17,610 |
| 02 Jun 26 |
1.24000 -0.01 |
1.26 | 1.24 | 1.26 | 25,822 |
| 01 Jun 26 |
1.25000 -0.02 |
1.30 | 1.24 | 1.28 | 22,970 |
| 29 May 26 |
1.27000 +0.02 |
1.27 | 1.24 | 1.26 | 20,551 |
| 28 May 26 |
1.25000 -0.02 |
1.29 | 1.24 | 1.25 | 44,541 |
| 27 May 26 |
1.27000 +0.02 |
1.31 | 1.24 | 1.24 | 108,147 |
| 26 May 26 |
1.25000 +0.03 |
1.36 | 1.21 | 1.25 | 209,328 |
| 22 May 26 |
1.22000 +0.02 |
1.24 | 1.17 | 1.20 | 59,986 |
| 21 May 26 |
1.20000 -0.03 |
1.24 | 1.18 | 1.23 | 129,819 |
| 20 May 26 |
1.23000 +0.01 |
1.25 | 1.17 | 1.22 | 50,821 |
| 19 May 26 |
1.22000 +0.08 |
1.22 | 1.11 | 1.12 | 117,775 |
| 18 May 26 |
1.14000 -0.07 |
1.29 | 1.12 | 1.21 | 417,866 |
| 15 May 26 |
1.21000 -0.05 |
1.28 | 1.21 | 1.26 | 39,754 |
| 14 May 26 |
1.26000 +0.03 |
1.29 | 1.23 | 1.23 | 39,880 |
| 13 May 26 |
1.23000 -0.13 |
1.39 | 1.23 | 1.34 | 145,428 |
| 12 May 26 |
1.36000 -0.02 |
1.39 | 1.30 | 1.37 | 49,175 |
| 11 May 26 |
1.38500 -0.04 |
1.43 | 1.36 | 1.43 | 46,742 |
| 08 May 26 |
1.43000 +0.02 |
1.43 | 1.38 | 1.40 | 43,110 |
| 07 May 26 |
1.41000 +0.00 |
1.48 | 1.39 | 1.39 | 38,572 |
| 06 May 26 |
1.41000 -0.03 |
1.54 | 1.41 | 1.43 | 44,508 |
| 05 May 26 |
1.44000 -0.04 |
1.50 | 1.42 | 1.48 | 30,916 |
| 04 May 26 |
1.48000 -0.07 |
1.59 | 1.47 | 1.54 | 123,759 |
| 01 May 26 |
1.55000 +0.06 |
1.57 | 1.40 | 1.49 | 30,789 |
| 30 Apr 26 |
1.49000 +0.09 |
1.50 | 1.39 | 1.43 | 39,636 |
| 29 Apr 26 |
1.40000 +0.00 |
1.44 | 1.38 | 1.41 | 25,783 |
| 28 Apr 26 |
1.40000 -0.02 |
1.43 | 1.39 | 1.42 | 21,192 |
| 27 Apr 26 |
1.42000 -0.01 |
1.48 | 1.38 | 1.43 | 51,279 |
| 24 Apr 26 |
1.43000 +0.02 |
1.45 | 1.37 | 1.43 | 7,648 |
| 23 Apr 26 |
1.41000 +0.03 |
1.44 | 1.35 | 1.38 | 80,793 |
| 22 Apr 26 |
1.38000 +0.00 |
1.44 | 1.37 | 1.40 | 38,939 |
| 21 Apr 26 |
1.38000 +0.01 |
1.43 | 1.37 | 1.37 | 20,871 |
| 20 Apr 26 |
1.37000 -0.02 |
1.41 | 1.37 | 1.38 | 31,987 |
| 17 Apr 26 |
1.39000 +0.00 |
1.48 | 1.37 | 1.41 | 82,038 |
| 16 Apr 26 |
1.39000 +0.03 |
1.40 | 1.35 | 1.37 | 39,440 |
| 15 Apr 26 |
1.36000 +0.06 |
1.37 | 1.29 | 1.31 | 45,033 |
| 14 Apr 26 |
1.30000 +0.03 |
1.32 | 1.26 | 1.26 | 20,218 |
| 13 Apr 26 |
1.27000 -0.03 |
1.33 | 1.26 | 1.30 | 30,805 |
| 10 Apr 26 |
1.30000 +0.00 |
1.34 | 1.29 | 1.33 | 26,155 |
| 09 Apr 26 |
1.30000 +0.03 |
1.33 | 1.28 | 1.28 | 32,368 |
| 08 Apr 26 |
1.27000 -0.03 |
1.34 | 1.27 | 1.34 | 16,824 |
| 07 Apr 26 |
1.30000 -0.03 |
1.36 | 1.29 | 1.33 | 25,486 |
| 06 Apr 26 |
1.33000 +0.03 |
1.37 | 1.29 | 1.30 | 13,382 |
| 02 Apr 26 |
1.30000 -0.02 |
1.35 | 1.28 | 1.29 | 36,223 |
| 01 Apr 26 |
1.32000 -0.01 |
1.38 | 1.27 | 1.29 | 41,472 |
| 31 Mar 26 |
1.33000 +0.12 |
1.34 | 1.21 | 1.22 | 75,086 |
| 30 Mar 26 |
1.21000 -0.07 |
1.36 | 1.21 | 1.28 | 94,546 |
| 27 Mar 26 |
1.28000 -0.02 |
1.35 | 1.26 | 1.29 | 51,058 |
| 26 Mar 26 |
1.30000 +0.00 |
1.35 | 1.27 | 1.32 | 22,146 |
| 25 Mar 26 |
1.30000 -0.04 |
1.37 | 1.29 | 1.37 | 17,427 |
| 24 Mar 26 |
1.34000 +0.04 |
1.37 | 1.32 | 1.32 | 26,382 |
| 23 Mar 26 |
1.30000 -0.01 |
1.36 | 1.27 | 1.33 | 47,785 |
| 20 Mar 26 |
1.31000 +0.03 |
1.32 | 1.25 | 1.28 | 78,913 |
| 19 Mar 26 |
1.28000 -0.02 |
1.33 | 1.26 | 1.29 | 40,990 |
| 18 Mar 26 |
1.30000 -0.05 |
1.38 | 1.28 | 1.34 | 41,602 |
| 17 Mar 26 |
1.35000 +0.07 |
1.37 | 1.29 | 1.29 | 84,265 |
| 16 Mar 26 |
1.28000 +0.01 |
1.29 | 1.25 | 1.27 | 37,934 |
| 13 Mar 26 |
1.27000 -0.01 |
1.31 | 1.24 | 1.28 | 62,522 |
| 12 Mar 26 |
1.28000 -0.02 |
1.39 | 1.26 | 1.29 | 70,741 |
| 11 Mar 26 |
1.30000 -0.04 |
1.33 | 1.26 | 1.33 | 42,033 |
| 10 Mar 26 |
1.34000 +0.03 |
1.37 | 1.28 | 1.34 | 64,725 |
| 09 Mar 26 |
1.31000 -0.04 |
1.37 | 1.29 | 1.32 | 97,665 |
| 06 Mar 26 |
1.35000 -0.11 |
1.42 | 1.23 | 1.42 | 303,952 |
| 05 Mar 26 |
1.46000 -0.19 |
1.59 | 1.39 | 1.40 | 316,241 |
| 04 Mar 26 |
1.65000 +0.13 |
1.67 | 1.50 | 1.53 | 125,339 |
| 03 Mar 26 |
1.52000 -0.01 |
1.55 | 1.48 | 1.53 | 34,135 |
| 02 Mar 26 |
1.53000 -0.02 |
1.55 | 1.46 | 1.52 | 42,165 |
| 27 Feb 26 |
1.55000 +0.01 |
1.56 | 1.50 | 1.54 | 68,606 |
| 26 Feb 26 |
1.54000 +0.06 |
1.57 | 1.48 | 1.49 | 15,398 |
| 25 Feb 26 |
1.48000 -0.03 |
1.53 | 1.47 | 1.47 | 11,558 |
| 24 Feb 26 |
1.51000 +0.00 |
1.56 | 1.48 | 1.54 | 29,151 |
| 23 Feb 26 |
1.51000 -0.09 |
1.64 | 1.51 | 1.58 | 69,595 |
| 20 Feb 26 |
1.60000 +0.14 |
1.60 | 1.41 | 1.46 | 141,348 |
| 19 Feb 26 |
1.46000 +0.03 |
1.46 | 1.37 | 1.40 | 75,733 |
| 18 Feb 26 |
1.43000 -0.01 |
1.48 | 1.26 | 1.44 | 397,123 |
| 17 Feb 26 |
1.44000 -0.05 |
1.54 | 1.41 | 1.48 | 51,798 |
| 13 Feb 26 |
1.49000 -0.02 |
1.53 | 1.47 | 1.52 | 38,087 |
| 12 Feb 26 |
1.51000 +0.02 |
1.57 | 1.45 | 1.51 | 56,751 |
| 11 Feb 26 |
1.49000 -0.02 |
1.56 | 1.48 | 1.53 | 43,880 |
| 10 Feb 26 |
1.51000 -0.04 |
1.59 | 1.50 | 1.55 | 45,950 |
| 09 Feb 26 |
1.55000 +0.05 |
1.56 | 1.47 | 1.52 | 61,831 |
| 06 Feb 26 |
1.50000 +0.02 |
1.55 | 1.47 | 1.50 | 40,147 |
| 05 Feb 26 |
1.48000 -0.07 |
1.55 | 1.47 | 1.55 | 57,946 |
| 04 Feb 26 |
1.55000 -0.01 |
1.55 | 1.51 | 1.55 | 40,798 |
| 03 Feb 26 |
1.56000 -0.01 |
1.59 | 1.51 | 1.56 | 34,755 |
| 02 Feb 26 |
1.57000 +0.01 |
1.63 | 1.55 | 1.60 | 40,719 |
| 30 Jan 26 |
1.56000 -0.10 |
1.65 | 1.55 | 1.65 | 48,573 |
| 29 Jan 26 |
1.66000 +0.04 |
1.66 | 1.57 | 1.60 | 67,826 |
| 28 Jan 26 |
1.62000 +0.04 |
1.62 | 1.53 | 1.56 | 74,767 |
| 27 Jan 26 |
1.58000 -0.05 |
1.63 | 1.58 | 1.62 | 90,697 |
| 26 Jan 26 |
1.63000 +0.05 |
1.65 | 1.53 | 1.58 | 68,873 |
| 23 Jan 26 |
1.58000 -0.02 |
1.66 | 1.56 | 1.58 | 53,086 |
| 22 Jan 26 |
1.60000 -0.02 |
1.65 | 1.58 | 1.63 | 69,350 |
| 21 Jan 26 |
1.62000 -0.01 |
1.67 | 1.55 | 1.63 | 78,662 |
| 20 Jan 26 |
1.63000 -0.11 |
1.73 | 1.63 | 1.73 | 53,766 |
| 16 Jan 26 |
1.74000 -0.01 |
1.78 | 1.73 | 1.76 | 27,836 |
| 15 Jan 26 |
1.75000 -0.01 |
1.77 | 1.72 | 1.75 | 36,574 |
| 14 Jan 26 |
1.76000 +0.06 |
1.80 | 1.71 | 1.72 | 84,340 |
| 13 Jan 26 |
1.69500 +0.02 |
1.71 | 1.68 | 1.68 | 31,718 |
| 12 Jan 26 |
1.68000 -0.05 |
1.75 | 1.63 | 1.74 | 98,100 |
| 09 Jan 26 |
1.73000 +0.00 |
1.73 | 1.67 | 1.73 | 40,628 |
| 08 Jan 26 |
1.73000 +0.01 |
1.77 | 1.69 | 1.71 | 51,879 |
| 07 Jan 26 |
1.72000 -0.01 |
1.78 | 1.61 | 1.76 | 159,857 |
| 06 Jan 26 |
1.73000 -0.04 |
1.80 | 1.71 | 1.79 | 80,459 |
| 05 Jan 26 |
1.77500 -0.01 |
1.84 | 1.74 | 1.79 | 95,993 |
| 02 Jan 26 |
1.79000 +0.04 |
1.80 | 1.70 | 1.77 | 65,992 |
| 31 Dec 25 |
1.75000 -0.05 |
1.84 | 1.70 | 1.80 | 202,133 |
| 30 Dec 25 |
1.80000 -0.02 |
1.90 | 1.76 | 1.82 | 247,448 |
| 29 Dec 25 |
1.82000 +0.04 |
1.85 | 1.76 | 1.76 | 91,066 |
| 26 Dec 25 |
1.78000 +0.05 |
1.79 | 1.70 | 1.71 | 49,471 |
| 24 Dec 25 |
1.73000 -0.02 |
1.77 | 1.70 | 1.76 | 20,335 |
| 23 Dec 25 |
1.75000 -0.06 |
1.84 | 1.71 | 1.84 | 66,569 |
| 22 Dec 25 |
1.81000 +0.00 |
1.88 | 1.77 | 1.88 | 59,467 |
| 19 Dec 25 |
1.81000 +0.08 |
1.83 | 1.73 | 1.74 | 55,437 |
| 18 Dec 25 |
1.73000 -0.04 |
1.82 | 1.71 | 1.80 | 47,846 |
| 17 Dec 25 |
1.77000 -0.07 |
1.88 | 1.73 | 1.85 | 43,795 |
| 16 Dec 25 |
1.84000 -0.04 |
1.92 | 1.82 | 1.89 | 58,628 |
| 15 Dec 25 |
1.88000 -0.01 |
1.98 | 1.87 | 1.91 | 34,339 |
| 12 Dec 25 |
1.89000 -0.07 |
2.02 | 1.89 | 1.95 | 43,474 |
| 11 Dec 25 |
1.96000 +0.01 |
1.99 | 1.92 | 1.96 | 22,533 |
| 10 Dec 25 |
1.95000 +0.10 |
2.02 | 1.87 | 1.87 | 60,160 |
| 09 Dec 25 |
1.85000 +0.03 |
1.88 | 1.78 | 1.80 | 52,844 |
| 08 Dec 25 |
1.82000 -0.14 |
1.99 | 1.77 | 1.99 | 133,062 |
| 05 Dec 25 |
1.96000 -0.03 |
2.06 | 1.91 | 2.05 | 52,115 |
| 04 Dec 25 |
1.99000 +0.14 |
2.03 | 1.79 | 1.86 | 59,575 |
| 03 Dec 25 |
1.85000 +0.12 |
1.89 | 1.75 | 1.76 | 39,542 |
| 02 Dec 25 |
1.73000 -0.05 |
1.86 | 1.73 | 1.76 | 34,814 |
| 01 Dec 25 |
1.78000 -0.06 |
1.87 | 1.77 | 1.78 | 56,464 |
| 28 Nov 25 |
1.84000 -0.02 |
1.92 | 1.79 | 1.88 | 27,601 |
| 26 Nov 25 |
1.86000 +0.10 |
1.93 | 1.80 | 1.80 | 68,466 |
| 25 Nov 25 |
1.76000 +0.10 |
1.82 | 1.67 | 1.73 | 61,183 |
| 24 Nov 25 |
1.66000 -0.01 |
1.75 | 1.63 | 1.70 | 99,698 |
| 21 Nov 25 |
1.67000 -0.01 |
1.84 | 1.64 | 1.68 | 91,583 |
| 20 Nov 25 |
1.68000 -0.15 |
1.92 | 1.65 | 1.86 | 95,285 |
| 19 Nov 25 |
1.83000 -0.09 |
1.92 | 1.81 | 1.90 | 58,412 |
| 18 Nov 25 |
1.92000 -0.05 |
1.98 | 1.91 | 1.95 | 39,057 |
| 17 Nov 25 |
1.97000 -0.16 |
2.21 | 1.92 | 2.10 | 364,753 |
| 14 Nov 25 |
2.13000 -0.03 |
2.20 | 2.11 | 2.15 | 63,490 |
| 13 Nov 25 |
2.16000 -0.03 |
2.32 | 2.15 | 2.20 | 37,376 |
| 12 Nov 25 |
2.19000 +0.01 |
2.29 | 2.17 | 2.20 | 227,244 |
| 11 Nov 25 |
2.18000 -0.08 |
2.35 | 2.13 | 2.27 | 64,091 |
| 10 Nov 25 |
2.26000 -0.54 |
2.78 | 2.26 | 2.78 | 219,931 |
| 07 Nov 25 |
2.80000 +0.14 |
2.90 | 2.43 | 2.59 | 257,466 |
| 06 Nov 25 |
2.66000 +0.24 |
2.74 | 2.38 | 2.44 | 171,335 |
| 05 Nov 25 |
2.42000 -0.14 |
2.50 | 2.22 | 2.44 | 172,075 |
| 04 Nov 25 |
2.56000 +0.14 |
2.57 | 2.37 | 2.40 | 105,123 |
| 03 Nov 25 |
2.41500 +0.00 |
2.49 | 2.37 | 2.43 | 49,411 |
| 31 Oct 25 |
2.41000 -0.06 |
2.48 | 2.35 | 2.45 | 65,977 |
| 30 Oct 25 |
2.47000 +0.02 |
2.61 | 2.40 | 2.43 | 60,428 |
| 29 Oct 25 |
2.45000 -0.05 |
2.54 | 2.38 | 2.54 | 107,580 |
| 28 Oct 25 |
2.50000 -0.08 |
2.59 | 2.43 | 2.57 | 99,203 |
| 27 Oct 25 |
2.58000 -0.05 |
2.68 | 2.46 | 2.65 | 73,588 |
| 24 Oct 25 |
2.63000 +0.06 |
2.71 | 2.60 | 2.61 | 62,474 |
| 23 Oct 25 |
2.57000 +0.07 |
2.63 | 2.47 | 2.49 | 74,416 |
| 22 Oct 25 |
2.50000 -0.14 |
2.64 | 2.44 | 2.64 | 69,385 |
| 21 Oct 25 |
2.64000 -0.05 |
2.69 | 2.58 | 2.69 | 55,643 |
| 20 Oct 25 |
2.69000 +0.18 |
2.75 | 2.52 | 2.52 | 85,285 |
| 17 Oct 25 |
2.51000 -0.02 |
2.68 | 2.46 | 2.48 | 181,007 |
| 16 Oct 25 |
2.53000 -0.21 |
2.78 | 2.50 | 2.77 | 68,576 |
| 15 Oct 25 |
2.74000 +0.04 |
2.78 | 2.60 | 2.70 | 159,143 |
| 14 Oct 25 |
2.70000 +0.03 |
2.75 | 2.55 | 2.67 | 194,296 |
| 13 Oct 25 |
2.67000 +0.55 |
2.73 | 2.21 | 2.26 | 415,053 |
| 10 Oct 25 |
2.12000 -0.23 |
2.33 | 2.12 | 2.23 | 172,050 |
| 09 Oct 25 |
2.35000 -0.06 |
2.54 | 2.31 | 2.50 | 78,504 |
| 08 Oct 25 |
2.41000 +0.22 |
2.53 | 2.28 | 2.28 | 223,841 |
| 07 Oct 25 |
2.19000 +0.17 |
2.25 | 2.06 | 2.07 | 186,440 |
| 06 Oct 25 |
2.02000 -0.01 |
2.09 | 1.98 | 2.03 | 72,394 |
| 03 Oct 25 |
2.03000 -0.04 |
2.09 | 1.98 | 2.04 | 82,163 |
| 02 Oct 25 |
2.07000 +0.04 |
2.10 | 2.01 | 2.03 | 35,752 |
| 01 Oct 25 |
2.03000 -0.04 |
2.10 | 2.01 | 2.01 | 80,710 |
| 30 Sep 25 |
2.07000 +0.00 |
2.10 | 2.05 | 2.05 | 50,948 |
| 29 Sep 25 |
2.07000 -0.07 |
2.18 | 2.04 | 2.14 | 78,031 |
| 26 Sep 25 |
2.13500 -0.01 |
2.25 | 2.13 | 2.13 | 56,106 |
| 25 Sep 25 |
2.14000 -0.05 |
2.23 | 2.08 | 2.11 | 218,389 |
| 24 Sep 25 |
2.19000 -0.18 |
2.41 | 2.17 | 2.34 | 134,712 |
| 23 Sep 25 |
2.37000 +0.02 |
2.46 | 2.27 | 2.36 | 92,770 |
| 22 Sep 25 |
2.35000 -0.12 |
2.47 | 2.25 | 2.46 | 155,485 |
| 19 Sep 25 |
2.47000 -0.22 |
2.67 | 2.47 | 2.67 | 118,718 |
| 18 Sep 25 |
2.69000 +0.39 |
2.75 | 2.34 | 2.34 | 329,583 |
| 17 Sep 25 |
2.30000 -0.08 |
2.55 | 2.24 | 2.40 | 127,298 |
| 16 Sep 25 |
2.38000 +0.02 |
2.45 | 2.37 | 2.37 | 72,094 |
| 15 Sep 25 |
2.36000 -0.15 |
2.55 | 2.33 | 2.55 | 154,086 |
| 12 Sep 25 |
2.51000 -0.13 |
2.64 | 2.51 | 2.64 | 75,910 |
| 11 Sep 25 |
2.64000 +0.13 |
2.70 | 2.50 | 2.50 | 99,923 |
| 10 Sep 25 |
2.51000 -0.06 |
2.65 | 2.50 | 2.59 | 134,113 |
| 09 Sep 25 |
2.57000 -0.09 |
2.82 | 2.53 | 2.69 | 235,824 |
| 08 Sep 25 |
2.66000 -0.13 |
2.88 | 2.58 | 2.76 | 304,700 |
| 05 Sep 25 |
2.78500 -0.08 |
3.00 | 2.76 | 2.90 | 271,338 |
| 04 Sep 25 |
2.87000 -0.05 |
3.00 | 2.75 | 2.90 | 142,696 |
| 03 Sep 25 |
2.91500 +0.13 |
3.10 | 2.79 | 2.79 | 303,082 |
| 02 Sep 25 |
2.79000 -0.13 |
2.88 | 2.72 | 2.81 | 212,071 |
| 29 Aug 25 |
2.92000 +0.23 |
2.99 | 2.61 | 2.73 | 209,099 |
| 28 Aug 25 |
2.69000 -0.14 |
2.84 | 2.54 | 2.83 | 229,032 |
| 27 Aug 25 |
2.83000 +0.07 |
2.91 | 2.56 | 2.78 | 682,107 |
| 26 Aug 25 |
2.76000 +0.57 |
2.81 | 2.10 | 2.15 | 1,313,190 |
| 25 Aug 25 |
2.19000 +0.08 |
2.23 | 2.06 | 2.09 | 241,249 |
| 22 Aug 25 |
2.11000 -0.15 |
2.16 | 1.95 | 1.99 | 265,670 |
| 21 Aug 25 |
2.26000 +0.00 |
2.35 | 2.20 | 2.34 | 403,943 |
| 20 Aug 25 |
2.26000 +0.11 |
2.37 | 2.12 | 2.15 | 269,218 |
| 19 Aug 25 |
2.15000 +0.00 |
2.23 | 2.10 | 2.16 | 208,245 |
| 18 Aug 25 |
2.15000 -0.19 |
2.30 | 2.08 | 2.30 | 396,593 |
| 15 Aug 25 |
2.34000 +0.20 |
2.35 | 2.11 | 2.16 | 440,083 |
| 14 Aug 25 |
2.14000 +0.14 |
2.16 | 1.98 | 2.00 | 271,699 |
| 13 Aug 25 |
2.00000 +0.00 |
2.07 | 1.88 | 1.89 | 321,536 |
| 12 Aug 25 |
2.00000 +0.26 |
2.04 | 1.69 | 1.72 | 467,947 |
| 11 Aug 25 |
1.74000 -0.01 |
1.82 | 1.65 | 1.69 | 479,305 |
| 08 Aug 25 |
1.75000 -0.15 |
1.86 | 1.61 | 1.79 | 1,367,081 |
| 07 Aug 25 |
1.90000 +0.52 |
2.73 | 1.61 | 1.61 | 59,929,456 |
| 06 Aug 25 |
1.38000 -0.07 |
1.46 | 1.38 | 1.46 | 27,419 |
| 05 Aug 25 |
1.45000 -0.03 |
1.51 | 1.45 | 1.49 | 10,638 |
| 04 Aug 25 |
1.48000 -0.02 |
1.55 | 1.47 | 1.50 | 16,773 |
| 01 Aug 25 |
1.50000 +0.00 |
1.54 | 1.46 | 1.46 | 14,813 |
| 31 Jul 25 |
1.50000 +0.01 |
1.52 | 1.47 | 1.48 | 33,895 |
| 30 Jul 25 |
1.49000 -0.06 |
1.55 | 1.47 | 1.50 | 31,590 |
| 29 Jul 25 |
1.55000 -0.02 |
1.60 | 1.51 | 1.57 | 40,864 |
| 28 Jul 25 |
1.57000 -0.01 |
1.61 | 1.55 | 1.58 | 31,936 |
| 25 Jul 25 |
1.58000 +0.00 |
1.63 | 1.50 | 1.59 | 56,592 |
| 24 Jul 25 |
1.58000 -0.08 |
1.68 | 1.58 | 1.66 | 28,355 |
| 23 Jul 25 |
1.66000 +0.00 |
1.80 | 1.57 | 1.68 | 134,729 |
| 22 Jul 25 |
1.66000 +0.17 |
1.69 | 1.50 | 1.50 | 124,625 |
| 21 Jul 25 |
1.49000 +0.03 |
1.52 | 1.46 | 1.47 | 26,760 |
| 18 Jul 25 |
1.46000 +0.00 |
1.49 | 1.42 | 1.46 | 29,036 |
| 17 Jul 25 |
1.46000 -0.03 |
1.59 | 1.35 | 1.49 | 156,695 |
| 16 Jul 25 |
1.49000 +0.02 |
1.52 | 1.46 | 1.46 | 25,141 |
| 15 Jul 25 |
1.47000 -0.02 |
1.53 | 1.46 | 1.46 | 35,122 |
| 14 Jul 25 |
1.49000 -0.01 |
1.54 | 1.49 | 1.49 | 14,108 |
| 11 Jul 25 |
1.50000 -0.01 |
1.60 | 1.47 | 1.49 | 63,803 |
| 10 Jul 25 |
1.51000 +0.00 |
1.55 | 1.49 | 1.49 | 22,163 |
| 09 Jul 25 |
1.51000 +0.01 |
1.53 | 1.50 | 1.52 | 17,220 |
| 08 Jul 25 |
1.50000 -0.06 |
1.65 | 1.50 | 1.65 | 59,734 |
| 07 Jul 25 |
1.56000 +0.13 |
1.59 | 1.41 | 1.41 | 120,131 |
| 03 Jul 25 |
1.43000 +0.05 |
1.45 | 1.42 | 1.42 | 42,748 |
| 02 Jul 25 |
1.38000 -0.02 |
1.42 | 1.38 | 1.40 | 37,164 |
| 01 Jul 25 |
1.40000 +0.02 |
1.42 | 1.36 | 1.36 | 36,081 |
| 30 Jun 25 |
1.37500 -0.01 |
1.40 | 1.37 | 1.40 | 41,595 |
| 27 Jun 25 |
1.39000 +0.01 |
1.41 | 1.37 | 1.39 | 32,452 |
| 26 Jun 25 |
1.38000 +0.02 |
1.39 | 1.35 | 1.35 | 58,342 |
| 25 Jun 25 |
1.35500 +0.01 |
1.38 | 1.34 | 1.36 | 15,336 |
| 24 Jun 25 |
1.34000 +0.01 |
1.36 | 1.33 | 1.33 | 12,137 |
| 23 Jun 25 |
1.33000 -0.02 |
1.39 | 1.32 | 1.35 | 26,858 |
| 20 Jun 25 |
1.35000 -0.01 |
1.40 | 1.35 | 1.36 | 22,457 |
| 18 Jun 25 |
1.36000 +0.04 |
1.37 | 1.33 | 1.33 | 39,523 |
| 17 Jun 25 |
1.32000 -0.04 |
1.38 | 1.32 | 1.35 | 50,981 |
| 16 Jun 25 |
1.36000 -0.03 |
1.40 | 1.36 | 1.38 | 18,469 |
| 13 Jun 25 |
1.39000 -0.04 |
1.46 | 1.35 | 1.41 | 171,761 |
| 12 Jun 25 |
1.43000 +0.01 |
1.45 | 1.41 | 1.43 | 20,100 |
| 11 Jun 25 |
1.42000 -0.02 |
1.46 | 1.41 | 1.44 | 19,075 |
| 10 Jun 25 |
1.44000 +0.04 |
1.45 | 1.40 | 1.41 | 43,799 |
| 09 Jun 25 |
1.40000 -0.01 |
1.43 | 1.37 | 1.43 | 35,540 |
| 06 Jun 25 |
1.41000 +0.00 |
1.43 | 1.41 | 1.43 | 32,892 |
| 05 Jun 25 |
1.41500 +0.00 |
1.44 | 1.39 | 1.42 | 149,991 |
| 04 Jun 25 |
1.42000 -0.02 |
1.44 | 1.42 | 1.43 | 91,236 |
| 03 Jun 25 |
1.44000 +0.03 |
1.49 | 1.41 | 1.41 | 41,090 |
| 02 Jun 25 |
1.41000 +0.03 |
1.43 | 1.40 | 1.41 | 165,839 |
| 30 May 25 |
1.38000 +0.00 |
1.42 | 1.38 | 1.41 | 16,193 |
| 29 May 25 |
1.38000 -0.03 |
1.43 | 1.38 | 1.39 | 18,833 |
| 28 May 25 |
1.41000 +0.03 |
1.45 | 1.36 | 1.36 | 32,722 |
| 27 May 25 |
1.38000 -0.01 |
1.44 | 1.36 | 1.40 | 47,483 |
| 23 May 25 |
1.39000 +0.00 |
1.42 | 1.36 | 1.36 | 64,019 |
| 22 May 25 |
1.39000 +0.00 |
1.41 | 1.38 | 1.39 | 25,826 |
| 21 May 25 |
1.39000 +0.00 |
1.44 | 1.35 | 1.35 | 26,832 |
| 20 May 25 |
1.39000 +0.04 |
1.40 | 1.34 | 1.37 | 32,769 |
| 19 May 25 |
1.35000 +0.00 |
1.39 | 1.32 | 1.32 | 58,551 |
| 16 May 25 |
1.35000 -0.17 |
1.53 | 1.32 | 1.49 | 241,110 |
| 15 May 25 |
1.52000 +0.02 |
1.53 | 1.47 | 1.48 | 35,134 |
| 14 May 25 |
1.50000 -0.05 |
1.58 | 1.49 | 1.55 | 27,175 |
| 13 May 25 |
1.55000 -0.02 |
1.60 | 1.52 | 1.57 | 24,434 |
| 12 May 25 |
1.56500 +0.05 |
1.62 | 1.53 | 1.55 | 50,182 |
| 09 May 25 |
1.52000 +0.00 |
1.55 | 1.50 | 1.50 | 11,760 |
| 08 May 25 |
1.52500 -0.03 |
1.58 | 1.51 | 1.52 | 25,902 |
| 07 May 25 |
1.56000 +0.14 |
1.64 | 1.47 | 1.59 | 30,403 |
| 06 May 25 |
1.42000 -0.13 |
1.57 | 1.42 | 1.50 | 21,914 |
| 05 May 25 |
1.55000 +0.01 |
1.57 | 1.54 | 1.54 | 14,699 |
| 02 May 25 |
1.54000 -0.02 |
1.59 | 1.51 | 1.55 | 24,612 |
| 01 May 25 |
1.56000 +0.01 |
1.59 | 1.53 | 1.53 | 125,805 |
| 30 Apr 25 |
1.55000 -0.01 |
1.56 | 1.54 | 1.55 | 13,870 |
| 29 Apr 25 |
1.56000 +0.02 |
1.56 | 1.54 | 1.56 | 30,690 |
| 28 Apr 25 |
1.54000 -0.01 |
1.55 | 1.50 | 1.55 | 17,565 |
| 25 Apr 25 |
1.55000 +0.00 |
1.58 | 1.50 | 1.50 | 25,770 |
| 24 Apr 25 |
1.55000 +0.05 |
1.55 | 1.47 | 1.47 | 14,150 |
| 23 Apr 25 |
1.50000 -0.02 |
1.57 | 1.46 | 1.52 | 17,594 |
| 22 Apr 25 |
1.52000 +0.01 |
1.60 | 1.49 | 1.50 | 78,367 |
| 21 Apr 25 |
1.51000 +0.04 |
1.51 | 1.42 | 1.42 | 17,958 |
| 17 Apr 25 |
1.47000 +0.08 |
1.50 | 1.39 | 1.39 | 22,435 |
| 16 Apr 25 |
1.39000 -0.10 |
1.51 | 1.37 | 1.51 | 31,693 |
| 15 Apr 25 |
1.49000 +0.01 |
1.55 | 1.47 | 1.49 | 27,540 |
| 14 Apr 25 |
1.48000 +0.06 |
1.50 | 1.43 | 1.44 | 18,003 |
| 11 Apr 25 |
1.42000 -0.08 |
1.53 | 1.41 | 1.47 | 74,964 |
| 10 Apr 25 |
1.50000 +0.05 |
1.56 | 1.40 | 1.41 | 50,175 |
| 09 Apr 25 |
1.45000 +0.07 |
1.50 | 1.33 | 1.35 | 43,265 |
| 08 Apr 25 |
1.38000 -0.06 |
1.57 | 1.31 | 1.46 | 81,590 |
| 07 Apr 25 |
1.44000 -0.03 |
1.52 | 1.37 | 1.40 | 62,416 |
| 04 Apr 25 |
1.47000 -0.07 |
1.55 | 1.44 | 1.50 | 58,169 |
| 03 Apr 25 |
1.54000 -0.08 |
1.59 | 1.53 | 1.54 | 31,396 |
| 02 Apr 25 |
1.62000 +0.06 |
1.66 | 1.58 | 1.59 | 28,656 |
| 01 Apr 25 |
1.56200 -0.02 |
1.65 | 1.53 | 1.58 | 40,571 |
| 31 Mar 25 |
1.58000 +0.02 |
1.63 | 1.58 | 1.58 | 12,009 |
| 28 Mar 25 |
1.56000 -0.05 |
1.75 | 1.54 | 1.61 | 50,933 |
| 27 Mar 25 |
1.61000 -0.01 |
1.70 | 1.57 | 1.58 | 23,860 |
| 26 Mar 25 |
1.62000 +0.09 |
1.63 | 1.49 | 1.49 | 41,789 |
| 25 Mar 25 |
1.53000 +0.01 |
1.59 | 1.49 | 1.49 | 15,535 |
| 24 Mar 25 |
1.52000 +0.04 |
1.54 | 1.49 | 1.50 | 26,797 |
| 21 Mar 25 |
1.48000 +0.01 |
1.51 | 1.37 | 1.49 | 60,341 |
| 20 Mar 25 |
1.47000 +0.02 |
1.54 | 1.42 | 1.42 | 30,544 |
| 19 Mar 25 |
1.45000 +0.04 |
1.49 | 1.41 | 1.41 | 63,176 |
| 18 Mar 25 |
1.41000 -0.06 |
1.48 | 1.33 | 1.42 | 40,763 |
| 17 Mar 25 |
1.47000 -0.02 |
1.57 | 1.47 | 1.51 | 50,856 |
| 14 Mar 25 |
1.49000 +0.03 |
1.50 | 1.43 | 1.46 | 118,392 |
| 13 Mar 25 |
1.46000 +0.12 |
1.95 | 1.46 | 1.50 | 507,880 |
| 12 Mar 25 |
1.34500 +0.02 |
1.42 | 1.28 | 1.28 | 52,447 |
| 11 Mar 25 |
1.32000 +0.03 |
1.34 | 1.26 | 1.27 | 30,630 |
| 10 Mar 25 |
1.29000 -0.07 |
1.39 | 1.26 | 1.31 | 59,434 |
| 07 Mar 25 |
1.36000 -0.02 |
1.39 | 1.32 | 1.35 | 29,812 |
| 06 Mar 25 |
1.38000 +0.04 |
1.40 | 1.30 | 1.34 | 67,390 |
| 05 Mar 25 |
1.34000 +0.03 |
1.40 | 1.27 | 1.35 | 56,596 |
| 04 Mar 25 |
1.31000 -0.05 |
1.36 | 1.26 | 1.35 | 104,971 |
| 03 Mar 25 |
1.36000 -0.03 |
1.42 | 1.35 | 1.40 | 68,961 |
| 28 Feb 25 |
1.39000 +0.03 |
1.39 | 1.34 | 1.34 | 33,942 |
| 27 Feb 25 |
1.36000 -0.05 |
1.45 | 1.36 | 1.40 | 20,866 |
| 26 Feb 25 |
1.41000 +0.00 |
1.43 | 1.35 | 1.40 | 76,586 |
| 25 Feb 25 |
1.41000 +0.03 |
1.44 | 1.35 | 1.37 | 48,490 |
| 24 Feb 25 |
1.38000 +0.01 |
1.48 | 1.37 | 1.38 | 54,811 |
| 21 Feb 25 |
1.37000 -0.06 |
1.48 | 1.37 | 1.40 | 79,684 |
| 20 Feb 25 |
1.43000 +0.03 |
1.48 | 1.37 | 1.37 | 114,561 |
| 19 Feb 25 |
1.40000 -0.02 |
1.44 | 1.30 | 1.44 | 129,343 |
| 18 Feb 25 |
1.42000 -0.24 |
1.65 | 1.25 | 1.64 | 543,218 |
| 14 Feb 25 |
1.66000 -0.04 |
1.74 | 1.64 | 1.74 | 27,482 |
| 13 Feb 25 |
1.70000 +0.09 |
1.75 | 1.60 | 1.63 | 31,974 |
| 12 Feb 25 |
1.61000 -0.04 |
1.69 | 1.60 | 1.62 | 40,643 |
| 11 Feb 25 |
1.65000 +0.03 |
1.66 | 1.59 | 1.60 | 21,286 |
| 10 Feb 25 |
1.62000 +0.04 |
1.66 | 1.59 | 1.59 | 36,037 |
| 07 Feb 25 |
1.58000 -0.12 |
1.77 | 1.58 | 1.68 | 108,770 |
| 06 Feb 25 |
1.70000 +0.02 |
1.73 | 1.66 | 1.69 | 58,380 |
| 05 Feb 25 |
1.68000 +0.00 |
1.71 | 1.66 | 1.68 | 48,770 |
| 04 Feb 25 |
1.68000 -0.06 |
1.73 | 1.65 | 1.68 | 64,175 |
| 03 Feb 25 |
1.74000 -0.06 |
1.80 | 1.72 | 1.73 | 37,034 |
| 31 Jan 25 |
1.80000 +0.00 |
1.84 | 1.77 | 1.79 | 41,451 |
| 30 Jan 25 |
1.80000 +0.00 |
1.90 | 1.78 | 1.80 | 68,507 |
| 29 Jan 25 |
1.80000 -0.03 |
1.89 | 1.76 | 1.84 | 108,887 |
| 28 Jan 25 |
1.83000 -0.07 |
1.94 | 1.81 | 1.90 | 46,775 |
| 27 Jan 25 |
1.90000 -0.29 |
2.19 | 1.89 | 2.09 | 129,112 |
| 24 Jan 25 |
2.19000 +0.01 |
2.28 | 2.09 | 2.22 | 170,614 |
| 23 Jan 25 |
2.18000 +0.33 |
2.30 | 1.90 | 1.90 | 434,714 |
| 22 Jan 25 |
1.85000 -0.11 |
1.96 | 1.83 | 1.96 | 42,459 |
| 21 Jan 25 |
1.96000 +0.10 |
1.96 | 1.79 | 1.87 | 43,179 |
| 17 Jan 25 |
1.86000 +0.06 |
1.93 | 1.80 | 1.83 | 105,033 |
| 16 Jan 25 |
1.80000 -0.01 |
1.87 | 1.75 | 1.82 | 45,627 |
| 15 Jan 25 |
1.81000 +0.11 |
1.92 | 1.72 | 1.92 | 142,561 |
| 14 Jan 25 |
1.70000 -0.13 |
1.92 | 1.69 | 1.92 | 88,291 |
| 13 Jan 25 |
1.83000 -0.02 |
1.98 | 1.83 | 1.86 | 28,086 |
| 10 Jan 25 |
1.85000 +0.00 |
1.90 | 1.80 | 1.82 | 39,039 |
| 08 Jan 25 |
1.85000 -0.08 |
2.00 | 1.75 | 1.93 | 66,548 |
| 07 Jan 25 |
1.93000 -0.04 |
2.02 | 1.89 | 2.02 | 45,137 |
| 06 Jan 25 |
1.97000 -0.17 |
2.14 | 1.96 | 2.11 | 47,168 |
| 03 Jan 25 |
2.14000 -0.01 |
2.21 | 2.10 | 2.16 | 71,402 |
| 02 Jan 25 |
2.15000 +0.05 |
2.17 | 2.08 | 2.10 | 26,396 |
| 31 Dec 24 |
2.10000 +0.00 |
2.16 | 2.06 | 2.10 | 108,056 |
| 30 Dec 24 |
2.10000 +0.06 |
2.10 | 1.96 | 1.99 | 97,240 |
| 27 Dec 24 |
2.04000 +0.01 |
2.05 | 1.94 | 2.00 | 35,548 |
| 26 Dec 24 |
2.03000 +0.00 |
2.05 | 2.02 | 2.02 | 131,199 |
| 24 Dec 24 |
2.03000 +0.02 |
2.11 | 1.98 | 1.98 | 80,111 |
| 23 Dec 24 |
2.01000 +0.00 |
2.09 | 1.98 | 2.00 | 257,118 |
| 20 Dec 24 |
2.01000 +0.04 |
2.01 | 1.95 | 1.98 | 55,652 |
| 19 Dec 24 |
1.97000 +0.02 |
2.01 | 1.94 | 1.95 | 37,015 |
| 18 Dec 24 |
1.95000 -0.05 |
2.08 | 1.95 | 2.00 | 103,557 |
| 17 Dec 24 |
2.00000 +0.01 |
2.03 | 1.95 | 1.96 | 61,245 |
| 16 Dec 24 |
1.99000 -0.05 |
2.03 | 1.95 | 1.99 | 53,929 |
| 13 Dec 24 |
2.04000 +0.08 |
2.04 | 1.95 | 1.95 | 45,760 |
| 12 Dec 24 |
1.96000 -0.07 |
2.04 | 1.96 | 2.02 | 28,655 |
| 11 Dec 24 |
2.03000 +0.03 |
2.05 | 1.98 | 2.03 | 60,057 |
| 10 Dec 24 |
2.00000 +0.00 |
2.04 | 1.93 | 1.97 | 59,672 |
| 09 Dec 24 |
2.00000 +0.01 |
2.03 | 1.97 | 2.00 | 75,299 |
| 06 Dec 24 |
1.99000 +0.06 |
2.04 | 1.94 | 2.02 | 36,741 |
| 05 Dec 24 |
1.93000 -0.07 |
2.01 | 1.88 | 1.99 | 76,593 |
| 04 Dec 24 |
2.00000 -0.01 |
2.05 | 1.94 | 2.01 | 44,604 |
| 03 Dec 24 |
2.01000 +0.05 |
2.07 | 1.95 | 1.95 | 72,568 |
| 02 Dec 24 |
1.96000 +0.07 |
2.00 | 1.78 | 1.86 | 139,946 |
| 29 Nov 24 |
1.89000 +0.03 |
1.94 | 1.71 | 1.88 | 48,619 |
| 27 Nov 24 |
1.86000 +0.01 |
1.91 | 1.81 | 1.82 | 119,494 |
| 26 Nov 24 |
1.85000 +0.12 |
1.85 | 1.71 | 1.74 | 97,971 |
| 25 Nov 24 |
1.73000 +0.01 |
1.79 | 1.72 | 1.72 | 109,136 |
| 22 Nov 24 |
1.72000 +0.07 |
1.75 | 1.66 | 1.67 | 291,531 |
| 21 Nov 24 |
1.65000 +0.04 |
1.69 | 1.58 | 1.60 | 63,900 |
| 20 Nov 24 |
1.61000 +0.01 |
1.63 | 1.57 | 1.58 | 61,072 |
| 19 Nov 24 |
1.60000 -0.01 |
1.69 | 1.57 | 1.57 | 34,007 |
| 18 Nov 24 |
1.61000 -0.10 |
1.71 | 1.52 | 1.71 | 222,669 |
| 15 Nov 24 |
1.71000 -0.03 |
1.76 | 1.68 | 1.74 | 53,443 |
| 14 Nov 24 |
1.74000 -0.03 |
1.88 | 1.71 | 1.78 | 61,998 |
| 13 Nov 24 |
1.77000 -0.05 |
1.88 | 1.76 | 1.79 | 65,061 |
| 12 Nov 24 |
1.82000 +0.15 |
1.89 | 1.68 | 1.68 | 120,446 |
| 11 Nov 24 |
1.67000 -0.15 |
1.87 | 1.66 | 1.81 | 91,347 |
| 08 Nov 24 |
1.82000 +0.13 |
1.85 | 1.71 | 1.75 | 92,563 |
| 07 Nov 24 |
1.69000 -0.02 |
1.78 | 1.67 | 1.78 | 61,515 |
| 06 Nov 24 |
1.71000 -0.04 |
1.90 | 1.67 | 1.90 | 76,962 |
| 05 Nov 24 |
1.75000 +0.04 |
1.79 | 1.71 | 1.71 | 67,448 |
| 04 Nov 24 |
1.71000 +0.02 |
1.75 | 1.61 | 1.66 | 54,094 |
| 01 Nov 24 |
1.69000 +0.14 |
1.73 | 1.55 | 1.57 | 79,440 |
| 31 Oct 24 |
1.55000 -0.08 |
1.66 | 1.54 | 1.63 | 45,690 |
| 30 Oct 24 |
1.63000 +0.00 |
1.66 | 1.57 | 1.62 | 174,249 |
| 29 Oct 24 |
1.63000 -0.04 |
1.72 | 1.57 | 1.66 | 113,849 |
| 28 Oct 24 |
1.67000 +0.14 |
1.67 | 1.53 | 1.58 | 253,720 |
| 25 Oct 24 |
1.53000 -0.03 |
1.58 | 1.52 | 1.57 | 155,168 |
| 24 Oct 24 |
1.56000 -0.05 |
1.62 | 1.54 | 1.61 | 135,572 |
| 23 Oct 24 |
1.61000 +0.01 |
1.65 | 1.60 | 1.62 | 149,239 |
| 22 Oct 24 |
1.60000 -0.08 |
1.71 | 1.56 | 1.67 | 212,468 |
| 21 Oct 24 |
1.68000 -0.08 |
1.79 | 1.66 | 1.77 | 115,024 |
| 18 Oct 24 |
1.76000 -0.03 |
1.80 | 1.74 | 1.75 | 57,194 |
| 17 Oct 24 |
1.79000 -0.03 |
1.81 | 1.70 | 1.80 | 129,739 |
| 16 Oct 24 |
1.82000 +0.00 |
1.89 | 1.77 | 1.86 | 97,694 |
| 15 Oct 24 |
1.81500 -0.04 |
1.85 | 1.75 | 1.85 | 59,457 |
| 14 Oct 24 |
1.86000 -0.05 |
1.93 | 1.85 | 1.93 | 44,274 |
| 11 Oct 24 |
1.91000 +0.01 |
1.94 | 1.88 | 1.90 | 27,478 |
| 10 Oct 24 |
1.90000 -0.09 |
1.93 | 1.87 | 1.87 | 36,766 |
| 09 Oct 24 |
1.99000 +0.11 |
1.99 | 1.87 | 1.87 | 19,820 |
| 08 Oct 24 |
1.88000 -0.04 |
1.97 | 1.88 | 1.94 | 27,829 |
| 07 Oct 24 |
1.92000 +0.02 |
2.00 | 1.88 | 1.89 | 38,079 |
| 04 Oct 24 |
1.90000 +0.05 |
1.90 | 1.85 | 1.86 | 95,512 |
| 03 Oct 24 |
1.85000 -0.11 |
2.01 | 1.82 | 1.92 | 50,855 |
| 02 Oct 24 |
1.96000 -0.02 |
2.01 | 1.92 | 2.01 | 80,359 |
| 01 Oct 24 |
1.98000 -0.16 |
2.09 | 1.97 | 2.08 | 133,187 |
| 30 Sep 24 |
2.14000 +0.11 |
2.15 | 2.01 | 2.01 | 31,407 |
| 27 Sep 24 |
2.03000 +0.03 |
2.05 | 1.97 | 1.99 | 70,314 |
| 26 Sep 24 |
2.00000 +0.00 |
2.01 | 1.94 | 1.95 | 84,185 |
| 25 Sep 24 |
2.00000 -0.08 |
2.12 | 1.96 | 2.10 | 43,665 |
| 24 Sep 24 |
2.08000 +0.00 |
2.13 | 2.04 | 2.08 | 38,875 |
| 23 Sep 24 |
2.08000 -0.14 |
2.24 | 2.08 | 2.21 | 41,009 |
| 20 Sep 24 |
2.22000 -0.09 |
2.30 | 2.18 | 2.29 | 51,758 |
| 19 Sep 24 |
2.31000 -0.04 |
2.45 | 2.31 | 2.39 | 33,568 |
| 18 Sep 24 |
2.35000 +0.14 |
2.42 | 2.21 | 2.21 | 47,631 |
| 17 Sep 24 |
2.21000 +0.04 |
2.30 | 2.18 | 2.24 | 51,116 |
| 16 Sep 24 |
2.17000 +0.04 |
2.25 | 2.10 | 2.10 | 49,004 |
| 13 Sep 24 |
2.13000 +0.12 |
2.17 | 1.99 | 1.99 | 83,725 |
| 12 Sep 24 |
2.01000 +0.12 |
2.03 | 1.93 | 1.93 | 68,284 |
| 11 Sep 24 |
1.89000 +0.02 |
1.98 | 1.76 | 1.86 | 82,635 |
| 10 Sep 24 |
1.86500 +0.03 |
1.88 | 1.82 | 1.82 | 23,080 |
| 09 Sep 24 |
1.83000 +0.09 |
1.88 | 1.80 | 1.82 | 36,226 |
| 06 Sep 24 |
1.74000 -0.06 |
1.78 | 1.66 | 1.77 | 70,225 |
| 05 Sep 24 |
1.80000 +0.00 |
1.84 | 1.78 | 1.81 | 23,860 |
| 04 Sep 24 |
1.79990 -0.06 |
1.87 | 1.78 | 1.86 | 68,258 |
| 03 Sep 24 |
1.86000 -0.06 |
1.95 | 1.86 | 1.89 | 52,432 |
| 30 Aug 24 |
1.92000 +0.00 |
1.97 | 1.91 | 1.94 | 22,476 |
| 29 Aug 24 |
1.92000 -0.04 |
2.00 | 1.91 | 1.96 | 21,645 |
| 28 Aug 24 |
1.96000 +0.03 |
1.98 | 1.92 | 1.92 | 63,863 |
| 27 Aug 24 |
1.93000 -0.07 |
2.07 | 1.91 | 1.99 | 94,583 |
| 26 Aug 24 |
2.00000 -0.10 |
2.10 | 1.99 | 2.05 | 58,483 |
| 23 Aug 24 |
2.10000 +0.08 |
2.11 | 2.05 | 2.05 | 21,554 |
| 22 Aug 24 |
2.02000 -0.06 |
2.08 | 2.02 | 2.06 | 21,831 |
| 21 Aug 24 |
2.08000 +0.06 |
2.08 | 2.04 | 2.04 | 10,955 |
| 20 Aug 24 |
2.02000 -0.05 |
2.11 | 2.01 | 2.09 | 75,914 |
| 19 Aug 24 |
2.07000 -0.27 |
2.35 | 2.01 | 2.34 | 206,471 |
| 16 Aug 24 |
2.34000 +0.09 |
2.39 | 2.24 | 2.25 | 35,027 |
| 15 Aug 24 |
2.25000 +0.05 |
2.33 | 2.17 | 2.17 | 40,845 |
| 14 Aug 24 |
2.20000 -0.01 |
2.28 | 2.15 | 2.20 | 39,274 |
| 13 Aug 24 |
2.21000 -0.01 |
2.26 | 2.05 | 2.22 | 36,349 |
| 12 Aug 24 |
2.22500 +0.07 |
2.25 | 2.21 | 2.22 | 28,253 |
| 09 Aug 24 |
2.15000 -0.33 |
2.40 | 2.02 | 2.02 | 170,584 |
| 08 Aug 24 |
2.48000 +0.05 |
2.55 | 2.41 | 2.43 | 35,357 |
| 07 Aug 24 |
2.43000 +0.08 |
2.52 | 2.27 | 2.45 | 32,211 |
| 06 Aug 24 |
2.35000 +0.10 |
2.35 | 2.26 | 2.34 | 19,092 |
| 05 Aug 24 |
2.25000 +0.03 |
2.32 | 2.15 | 2.22 | 54,247 |
| 02 Aug 24 |
2.22000 -0.15 |
2.34 | 2.22 | 2.33 | 22,879 |
| 01 Aug 24 |
2.37000 -0.08 |
2.59 | 2.33 | 2.38 | 23,797 |
| 31 Jul 24 |
2.45000 -0.05 |
2.60 | 2.36 | 2.42 | 22,348 |
| 30 Jul 24 |
2.50000 -0.10 |
2.65 | 2.47 | 2.62 | 11,348 |
| 29 Jul 24 |
2.60000 +0.06 |
2.68 | 2.48 | 2.54 | 30,531 |
| 26 Jul 24 |
2.54000 +0.16 |
2.59 | 2.39 | 2.39 | 37,254 |
| 25 Jul 24 |
2.38000 +0.13 |
2.43 | 2.27 | 2.27 | 27,828 |
| 24 Jul 24 |
2.25200 -0.14 |
2.46 | 2.24 | 2.31 | 17,558 |
| 23 Jul 24 |
2.39000 +0.05 |
2.40 | 2.29 | 2.29 | 10,963 |
| 22 Jul 24 |
2.34000 +0.01 |
2.38 | 2.26 | 2.29 | 16,458 |
| 19 Jul 24 |
2.33000 +0.12 |
2.34 | 2.21 | 2.21 | 19,654 |
| 18 Jul 24 |
2.21000 -0.08 |
2.40 | 2.18 | 2.29 | 24,842 |
| 17 Jul 24 |
2.29000 -0.06 |
2.36 | 2.25 | 2.31 | 22,136 |
| 16 Jul 24 |
2.35000 +0.08 |
2.39 | 2.27 | 2.27 | 17,523 |
| 15 Jul 24 |
2.27000 +0.02 |
2.31 | 2.25 | 2.29 | 20,450 |
| 12 Jul 24 |
2.25000 -0.03 |
2.34 | 2.17 | 2.26 | 40,505 |
| 11 Jul 24 |
2.28000 +0.08 |
2.30 | 2.22 | 2.22 | 9,326 |
| 10 Jul 24 |
2.20000 -0.05 |
2.31 | 2.19 | 2.26 | 26,568 |
| 09 Jul 24 |
2.25000 -0.09 |
2.38 | 2.23 | 2.38 | 37,081 |
| 08 Jul 24 |
2.34000 +0.09 |
2.55 | 2.27 | 2.36 | 40,234 |
| 05 Jul 24 |
2.25000 +0.05 |
2.25 | 2.19 | 2.20 | 19,215 |
| 03 Jul 24 |
2.20000 +0.02 |
2.26 | 2.18 | 2.18 | 6,116 |
| 02 Jul 24 |
2.18000 -0.01 |
2.26 | 2.18 | 2.19 | 8,709 |
| 01 Jul 24 |
2.19000 -0.03 |
2.29 | 2.18 | 2.20 | 30,138 |
| 28 Jun 24 |
2.22000 +0.04 |
2.24 | 2.16 | 2.21 | 16,461 |
| 27 Jun 24 |
2.18000 +0.01 |
2.24 | 2.17 | 2.17 | 29,043 |
| 26 Jun 24 |
2.17000 -0.03 |
2.26 | 2.17 | 2.21 | 8,985 |
| 25 Jun 24 |
2.20000 +0.04 |
2.25 | 2.15 | 2.19 | 34,613 |
| 24 Jun 24 |
2.16000 -0.01 |
2.32 | 2.16 | 2.17 | 12,812 |
| 21 Jun 24 |
2.17000 -0.09 |
2.36 | 2.15 | 2.27 | 77,622 |
| 20 Jun 24 |
2.26000 +0.02 |
2.34 | 2.21 | 2.25 | 37,112 |
| 18 Jun 24 |
2.24000 -0.11 |
2.44 | 2.23 | 2.35 | 33,612 |
| 17 Jun 24 |
2.35000 +0.08 |
2.41 | 2.26 | 2.26 | 18,195 |
| 14 Jun 24 |
2.27000 -0.18 |
2.42 | 2.27 | 2.41 | 29,200 |
| 13 Jun 24 |
2.45000 -0.07 |
2.55 | 2.43 | 2.52 | 27,167 |
| 12 Jun 24 |
2.52000 -0.03 |
2.60 | 2.51 | 2.60 | 23,547 |
| 11 Jun 24 |
2.55000 +0.04 |
2.57 | 2.42 | 2.50 | 41,446 |
| 10 Jun 24 |
2.51000 +0.03 |
2.64 | 2.38 | 2.44 | 60,148 |
| 07 Jun 24 |
2.48000 +0.26 |
2.59 | 2.20 | 2.20 | 89,744 |
| 06 Jun 24 |
2.22000 +0.05 |
2.30 | 2.17 | 2.18 | 43,506 |
| 05 Jun 24 |
2.17000 -0.07 |
2.26 | 2.15 | 2.26 | 70,841 |
| 04 Jun 24 |
2.24000 -0.06 |
2.35 | 2.24 | 2.28 | 37,732 |
| 03 Jun 24 |
2.30000 -0.11 |
2.46 | 2.29 | 2.42 | 51,197 |
| 31 May 24 |
2.41000 +0.03 |
2.45 | 2.36 | 2.36 | 24,053 |
| 30 May 24 |
2.38000 -0.02 |
2.45 | 2.36 | 2.43 | 21,626 |
| 29 May 24 |
2.40000 +0.05 |
2.68 | 2.29 | 2.29 | 181,417 |
| 28 May 24 |
2.35000 +0.08 |
2.36 | 2.25 | 2.27 | 62,067 |
| 24 May 24 |
2.27000 +0.01 |
2.29 | 2.25 | 2.26 | 27,699 |
| 23 May 24 |
2.26000 -0.01 |
2.28 | 2.25 | 2.28 | 47,128 |
| 22 May 24 |
2.27000 -0.06 |
2.33 | 2.27 | 2.33 | 24,409 |
| 21 May 24 |
2.33000 -0.01 |
2.36 | 2.26 | 2.30 | 69,105 |
| 20 May 24 |
2.34000 -0.04 |
2.40 | 2.32 | 2.38 | 103,374 |
| 17 May 24 |
2.38000 -0.12 |
2.49 | 2.35 | 2.48 | 180,458 |
| 16 May 24 |
2.50000 +0.02 |
2.51 | 2.45 | 2.47 | 40,818 |
| 15 May 24 |
2.48000 -0.04 |
2.57 | 2.47 | 2.52 | 116,357 |
| 14 May 24 |
2.51500 -0.04 |
2.56 | 2.50 | 2.54 | 70,977 |
| 13 May 24 |
2.55500 -0.13 |
2.69 | 2.52 | 2.67 | 82,410 |
| 10 May 24 |
2.69000 +0.02 |
2.74 | 2.67 | 2.68 | 41,285 |
| 09 May 24 |
2.67500 +0.04 |
2.69 | 2.62 | 2.62 | 57,179 |
| 08 May 24 |
2.63000 -0.03 |
2.66 | 2.60 | 2.66 | 15,279 |
| 07 May 24 |
2.66000 +0.02 |
2.67 | 2.64 | 2.66 | 12,774 |
| 06 May 24 |
2.64000 +0.03 |
2.65 | 2.62 | 2.62 | 19,679 |
| 03 May 24 |
2.61000 +0.00 |
2.66 | 2.59 | 2.62 | 19,592 |
| 02 May 24 |
2.61000 +0.10 |
2.63 | 2.57 | 2.57 | 7,999 |
| 01 May 24 |
2.51000 -0.04 |
2.60 | 2.50 | 2.56 | 43,905 |
| 30 Apr 24 |
2.55000 -0.12 |
2.68 | 2.55 | 2.66 | 68,470 |
| 29 Apr 24 |
2.67000 +0.03 |
2.70 | 2.62 | 2.62 | 31,338 |
| 26 Apr 24 |
2.64000 +0.07 |
2.69 | 2.55 | 2.55 | 18,011 |
| 25 Apr 24 |
2.57000 -0.05 |
2.61 | 2.55 | 2.56 | 9,629 |
| 24 Apr 24 |
2.62000 -0.04 |
2.65 | 2.60 | 2.62 | 31,648 |
| 23 Apr 24 |
2.66000 +0.04 |
2.71 | 2.64 | 2.67 | 11,648 |
| 22 Apr 24 |
2.62000 -0.06 |
2.70 | 2.60 | 2.69 | 30,005 |
| 19 Apr 24 |
2.68000 -0.10 |
2.85 | 2.61 | 2.81 | 32,750 |
| 18 Apr 24 |
2.78000 +0.05 |
2.81 | 2.62 | 2.73 | 51,034 |
| 17 Apr 24 |
2.73000 +0.03 |
2.80 | 2.63 | 2.68 | 43,925 |
| 16 Apr 24 |
2.70000 -0.01 |
2.80 | 2.65 | 2.65 | 33,771 |
| 15 Apr 24 |
2.71000 -0.02 |
2.88 | 2.66 | 2.74 | 18,500 |
| 12 Apr 24 |
2.73000 -0.12 |
2.84 | 2.64 | 2.84 | 25,563 |
| 11 Apr 24 |
2.85000 +0.10 |
2.96 | 2.72 | 2.72 | 42,474 |
| 10 Apr 24 |
2.75000 -0.07 |
2.81 | 2.73 | 2.75 | 21,058 |
| 09 Apr 24 |
2.82000 +0.00 |
2.90 | 2.71 | 2.82 | 53,114 |
| 08 Apr 24 |
2.82000 -0.01 |
2.92 | 2.82 | 2.83 | 37,839 |
| 05 Apr 24 |
2.83000 -0.07 |
2.90 | 2.82 | 2.83 | 13,215 |
| 04 Apr 24 |
2.90000 -0.04 |
2.99 | 2.84 | 2.90 | 12,904 |
| 03 Apr 24 |
2.94000 -0.01 |
3.00 | 2.92 | 2.94 | 14,447 |
| 02 Apr 24 |
2.95000 -0.09 |
3.02 | 2.88 | 3.00 | 19,743 |
| 01 Apr 24 |
3.04000 +0.05 |
3.11 | 2.94 | 2.97 | 51,645 |
| 28 Mar 24 |
2.99000 +0.03 |
3.05 | 2.92 | 2.92 | 22,612 |
| 27 Mar 24 |
2.96000 -0.02 |
2.98 | 2.91 | 2.95 | 23,362 |
| 26 Mar 24 |
2.98000 -0.08 |
3.08 | 2.95 | 3.04 | 27,383 |
| 25 Mar 24 |
3.06000 -0.04 |
3.12 | 2.97 | 3.02 | 71,389 |
| 22 Mar 24 |
3.10000 -0.02 |
3.18 | 2.99 | 3.12 | 41,414 |
| 21 Mar 24 |
3.12000 +0.11 |
3.16 | 2.98 | 2.99 | 36,712 |
| 20 Mar 24 |
3.01000 -0.04 |
3.16 | 2.96 | 3.08 | 73,038 |
| 19 Mar 24 |
3.05000 +0.09 |
3.21 | 2.96 | 2.96 | 68,281 |
| 18 Mar 24 |
2.96000 +0.33 |
3.11 | 2.64 | 2.66 | 116,214 |
| 15 Mar 24 |
2.63000 +0.10 |
2.74 | 2.60 | 2.65 | 205,356 |
| 14 Mar 24 |
2.53000 -0.03 |
2.67 | 2.52 | 2.60 | 81,291 |
| 13 Mar 24 |
2.56000 -0.15 |
2.81 | 2.56 | 2.72 | 241,939 |
| 12 Mar 24 |
2.71000 -0.06 |
2.84 | 2.71 | 2.76 | 55,925 |
| 11 Mar 24 |
2.77000 -0.02 |
2.85 | 2.76 | 2.79 | 42,855 |
| 08 Mar 24 |
2.79000 -0.01 |
2.85 | 2.76 | 2.83 | 26,912 |
| 07 Mar 24 |
2.80000 -0.02 |
2.87 | 2.79 | 2.80 | 44,946 |
| 06 Mar 24 |
2.82000 -0.06 |
2.89 | 2.82 | 2.82 | 28,444 |
| 05 Mar 24 |
2.88000 +0.08 |
2.89 | 2.80 | 2.80 | 29,827 |
| 04 Mar 24 |
2.80000 +0.09 |
2.90 | 2.75 | 2.75 | 37,920 |
| 01 Mar 24 |
2.71000 -0.13 |
2.91 | 2.67 | 2.82 | 46,628 |
| 29 Feb 24 |
2.84000 -0.08 |
3.00 | 2.83 | 2.93 | 16,903 |
| 28 Feb 24 |
2.92000 +0.00 |
2.96 | 2.90 | 2.90 | 11,565 |
| 27 Feb 24 |
2.92000 +0.04 |
3.11 | 2.88 | 2.88 | 54,421 |
| 26 Feb 24 |
2.88000 +0.03 |
2.93 | 2.81 | 2.81 | 46,879 |
| 23 Feb 24 |
2.85000 -0.01 |
2.88 | 2.76 | 2.82 | 30,041 |
| 22 Feb 24 |
2.86000 +0.09 |
2.97 | 2.74 | 2.74 | 96,495 |
| 21 Feb 24 |
2.77000 -0.34 |
3.11 | 2.60 | 3.00 | 184,049 |
| 20 Feb 24 |
3.11000 +0.04 |
3.11 | 2.97 | 3.05 | 43,823 |
| 16 Feb 24 |
3.07000 -0.06 |
3.22 | 3.07 | 3.11 | 10,620 |
| 15 Feb 24 |
3.13000 -0.05 |
3.20 | 3.09 | 3.18 | 23,401 |
| 14 Feb 24 |
3.18000 +0.16 |
3.25 | 3.02 | 3.02 | 17,665 |
| 13 Feb 24 |
3.02000 -0.11 |
3.19 | 3.01 | 3.06 | 28,160 |
| 12 Feb 24 |
3.13000 -0.08 |
3.33 | 3.09 | 3.16 | 49,298 |
| 09 Feb 24 |
3.21000 +0.20 |
3.34 | 3.00 | 3.00 | 52,238 |
| 08 Feb 24 |
3.01000 -0.14 |
3.15 | 3.01 | 3.15 | 75,174 |
| 07 Feb 24 |
3.15000 -0.02 |
3.24 | 3.15 | 3.16 | 10,174 |
| 06 Feb 24 |
3.17000 +0.06 |
3.23 | 3.08 | 3.08 | 24,821 |
| 05 Feb 24 |
3.11000 -0.12 |
3.17 | 3.10 | 3.14 | 38,922 |
| 02 Feb 24 |
3.23000 -0.06 |
3.27 | 3.12 | 3.19 | 25,679 |
| 01 Feb 24 |
3.29000 +0.10 |
3.34 | 3.20 | 3.34 | 13,690 |
| 31 Jan 24 |
3.19000 -0.04 |
3.29 | 3.12 | 3.16 | 23,503 |
| 30 Jan 24 |
3.23000 +0.04 |
3.25 | 3.17 | 3.17 | 16,085 |
| 29 Jan 24 |
3.19000 -0.17 |
3.37 | 3.10 | 3.36 | 44,842 |
| 26 Jan 24 |
3.36000 +0.09 |
3.40 | 3.15 | 3.35 | 20,523 |
| 25 Jan 24 |
3.27000 -0.10 |
3.33 | 3.26 | 3.31 | 22,542 |
| 24 Jan 24 |
3.37000 +0.21 |
3.37 | 3.09 | 3.10 | 34,685 |
| 23 Jan 24 |
3.16000 -0.01 |
3.24 | 3.04 | 3.16 | 34,135 |
| 22 Jan 24 |
3.17000 +0.12 |
3.24 | 3.01 | 3.05 | 30,306 |
| 19 Jan 24 |
3.05000 -0.04 |
3.13 | 3.04 | 3.13 | 31,437 |
| 18 Jan 24 |
3.09000 +0.01 |
3.19 | 3.05 | 3.19 | 29,408 |
| 17 Jan 24 |
3.08000 -0.02 |
3.20 | 3.04 | 3.04 | 18,057 |
| 16 Jan 24 |
3.10000 -0.03 |
3.27 | 3.07 | 3.09 | 35,276 |
| 12 Jan 24 |
3.13000 +0.08 |
3.17 | 3.05 | 3.05 | 15,810 |
| 11 Jan 24 |
3.05000 -0.14 |
3.19 | 3.00 | 3.19 | 34,178 |
| 10 Jan 24 |
3.19500 -0.05 |
3.46 | 3.18 | 3.26 | 22,867 |
| 09 Jan 24 |
3.24000 -0.10 |
3.45 | 3.18 | 3.28 | 42,809 |
| 08 Jan 24 |
3.34000 +0.10 |
3.40 | 3.25 | 3.25 | 23,508 |
| 05 Jan 24 |
3.24000 +0.01 |
3.44 | 3.17 | 3.21 | 91,244 |
| 04 Jan 24 |
3.23000 -0.06 |
3.36 | 3.17 | 3.29 | 52,174 |
| 03 Jan 24 |
3.29000 -0.36 |
3.62 | 3.19 | 3.62 | 63,419 |
| 02 Jan 24 |
3.65000 -0.07 |
3.81 | 3.55 | 3.78 | 68,661 |
| 29 Dec 23 |
3.72000 +0.26 |
3.81 | 3.31 | 3.50 | 311,256 |
| 28 Dec 23 |
3.46000 -0.14 |
3.65 | 3.37 | 3.62 | 161,720 |
| 27 Dec 23 |
3.60000 +0.34 |
3.63 | 3.26 | 3.26 | 136,270 |
| 26 Dec 23 |
3.26000 -0.05 |
3.49 | 3.26 | 3.32 | 48,951 |
| 22 Dec 23 |
3.31000 -0.17 |
3.59 | 3.28 | 3.48 | 76,466 |
| 21 Dec 23 |
3.48000 +0.06 |
3.55 | 3.34 | 3.42 | 45,107 |
| 20 Dec 23 |
3.42000 -0.07 |
3.46 | 3.23 | 3.46 | 115,503 |
| 19 Dec 23 |
3.49000 -0.08 |
3.58 | 3.49 | 3.58 | 90,267 |
| 18 Dec 23 |
3.57000 -0.01 |
3.74 | 3.57 | 3.64 | 105,606 |
| 15 Dec 23 |
3.58000 +0.05 |
3.74 | 3.56 | 3.58 | 86,788 |
| 14 Dec 23 |
3.53000 +0.09 |
3.79 | 3.47 | 3.47 | 81,889 |
| 13 Dec 23 |
3.44000 +0.05 |
3.50 | 3.16 | 3.44 | 98,337 |
| 12 Dec 23 |
3.39000 +0.14 |
3.44 | 2.98 | 3.26 | 116,509 |
| 11 Dec 23 |
3.25000 +0.44 |
3.30 | 2.83 | 2.89 | 237,377 |
| 08 Dec 23 |
2.81000 -0.03 |
2.89 | 2.75 | 2.80 | 40,661 |
| 07 Dec 23 |
2.84000 +0.09 |
2.94 | 2.72 | 2.76 | 51,370 |
| 06 Dec 23 |
2.75000 +0.01 |
2.78 | 2.68 | 2.71 | 64,702 |
| 05 Dec 23 |
2.74000 +0.11 |
2.77 | 2.57 | 2.63 | 103,840 |
| 04 Dec 23 |
2.63000 -0.06 |
2.79 | 2.53 | 2.67 | 45,164 |
| 01 Dec 23 |
2.69000 +0.16 |
2.84 | 2.61 | 2.68 | 123,461 |
| 30 Nov 23 |
2.53000 -0.04 |
2.55 | 2.42 | 2.50 | 33,433 |
| 29 Nov 23 |
2.57000 +0.10 |
2.63 | 2.42 | 2.44 | 60,191 |
| 28 Nov 23 |
2.47000 +0.05 |
2.51 | 2.40 | 2.40 | 19,841 |
| 27 Nov 23 |
2.42000 -0.04 |
2.54 | 2.36 | 2.36 | 61,672 |
| 24 Nov 23 |
2.46000 +0.08 |
2.46 | 2.32 | 2.40 | 30,608 |
| 22 Nov 23 |
2.38000 +0.08 |
2.46 | 2.31 | 2.34 | 52,110 |
| 21 Nov 23 |
2.30000 -0.05 |
2.39 | 2.30 | 2.37 | 30,877 |
| 20 Nov 23 |
2.35000 +0.04 |
2.40 | 2.20 | 2.27 | 52,929 |
| 17 Nov 23 |
2.31000 +0.11 |
2.35 | 2.15 | 2.20 | 201,371 |
| 16 Nov 23 |
2.20000 -0.10 |
2.35 | 2.04 | 2.30 | 166,477 |
| 15 Nov 23 |
2.30000 +0.07 |
2.41 | 2.22 | 2.26 | 84,204 |
| 14 Nov 23 |
2.23000 +0.05 |
2.30 | 2.20 | 2.24 | 89,206 |
| 13 Nov 23 |
2.18000 -0.24 |
2.44 | 2.14 | 2.42 | 254,086 |
| 10 Nov 23 |
2.42500 -0.38 |
2.83 | 2.10 | 2.73 | 300,970 |
| 09 Nov 23 |
2.81000 -0.08 |
2.96 | 2.81 | 2.84 | 78,785 |
| 08 Nov 23 |
2.89000 +0.01 |
2.98 | 2.86 | 2.90 | 25,036 |
| 07 Nov 23 |
2.88000 -0.08 |
3.00 | 2.88 | 2.94 | 19,094 |
| 06 Nov 23 |
2.96000 +0.06 |
3.02 | 2.91 | 2.95 | 37,723 |
| 03 Nov 23 |
2.90000 +0.06 |
2.98 | 2.84 | 2.84 | 68,017 |
| 02 Nov 23 |
2.84000 +0.07 |
2.87 | 2.77 | 2.81 | 49,265 |
| 01 Nov 23 |
2.77000 -0.14 |
2.91 | 2.75 | 2.90 | 35,252 |
| 31 Oct 23 |
2.91000 +0.24 |
2.93 | 2.70 | 2.75 | 45,487 |
| 30 Oct 23 |
2.67000 +0.00 |
2.72 | 2.66 | 2.68 | 58,440 |
| 27 Oct 23 |
2.67000 -0.08 |
2.80 | 2.66 | 2.72 | 85,980 |
| 26 Oct 23 |
2.75000 -0.11 |
2.83 | 2.71 | 2.79 | 24,590 |
| 25 Oct 23 |
2.86000 +0.04 |
2.92 | 2.71 | 2.84 | 53,506 |
| 24 Oct 23 |
2.82000 -0.06 |
2.91 | 2.77 | 2.80 | 49,905 |
| 23 Oct 23 |
2.88000 +0.07 |
2.92 | 2.76 | 2.76 | 28,978 |
| 20 Oct 23 |
2.81000 -0.18 |
2.98 | 2.80 | 2.94 | 30,842 |
| 19 Oct 23 |
2.99000 +0.22 |
3.05 | 2.76 | 2.77 | 83,110 |
| 18 Oct 23 |
2.77000 -0.07 |
2.87 | 2.74 | 2.84 | 25,138 |
| 17 Oct 23 |
2.84000 +0.05 |
2.88 | 2.79 | 2.79 | 28,039 |
| 16 Oct 23 |
2.79000 -0.01 |
2.89 | 2.79 | 2.80 | 34,316 |
| 13 Oct 23 |
2.80000 -0.02 |
2.85 | 2.78 | 2.79 | 19,010 |
| 12 Oct 23 |
2.82000 +0.00 |
2.98 | 2.75 | 2.83 | 51,843 |
| 11 Oct 23 |
2.82000 -0.10 |
2.99 | 2.80 | 2.88 | 66,230 |
| 10 Oct 23 |
2.92000 -0.02 |
3.01 | 2.85 | 2.94 | 28,663 |
| 09 Oct 23 |
2.94000 -0.01 |
3.04 | 2.83 | 3.00 | 39,188 |
| 06 Oct 23 |
2.95000 +0.00 |
3.04 | 2.79 | 2.94 | 75,131 |
| 05 Oct 23 |
2.95000 -0.18 |
3.19 | 2.93 | 3.19 | 36,512 |
| 04 Oct 23 |
3.13000 +0.24 |
3.20 | 2.89 | 2.98 | 68,940 |
| 03 Oct 23 |
2.89000 -0.18 |
3.07 | 2.80 | 3.07 | 42,288 |
| 02 Oct 23 |
3.07000 +0.12 |
3.07 | 2.76 | 2.96 | 51,655 |
| 29 Sep 23 |
2.95000 +0.03 |
3.13 | 2.87 | 3.00 | 32,256 |
| 28 Sep 23 |
2.92000 +0.04 |
3.03 | 2.75 | 2.85 | 87,301 |
| 27 Sep 23 |
2.88000 +0.17 |
2.91 | 2.70 | 2.70 | 87,874 |
| 26 Sep 23 |
2.71000 -0.07 |
2.75 | 2.67 | 2.75 | 53,907 |
| 25 Sep 23 |
2.78000 +0.01 |
2.83 | 2.72 | 2.77 | 35,142 |
| 22 Sep 23 |
2.77000 +0.02 |
2.87 | 2.68 | 2.85 | 188,544 |
| 21 Sep 23 |
2.75000 -0.12 |
2.96 | 2.71 | 2.77 | 91,003 |
| 20 Sep 23 |
2.87000 -0.03 |
3.05 | 2.84 | 2.98 | 103,528 |
| 19 Sep 23 |
2.90000 -0.03 |
3.22 | 2.90 | 3.00 | 174,067 |
| 18 Sep 23 |
2.93000 -0.11 |
3.25 | 2.92 | 3.08 | 72,630 |
| 15 Sep 23 |
3.04000 -0.15 |
3.23 | 3.03 | 3.17 | 116,863 |
| 14 Sep 23 |
3.19000 +0.01 |
3.28 | 3.15 | 3.20 | 71,672 |
| 13 Sep 23 |
3.18000 -0.01 |
3.26 | 3.16 | 3.19 | 130,363 |
| 12 Sep 23 |
3.19000 -0.01 |
3.25 | 3.16 | 3.19 | 51,170 |
| 11 Sep 23 |
3.20000 +0.03 |
3.23 | 3.16 | 3.17 | 58,997 |
| 08 Sep 23 |
3.17000 -0.07 |
3.30 | 3.16 | 3.23 | 65,372 |
| 07 Sep 23 |
3.24000 -0.02 |
3.27 | 3.21 | 3.22 | 38,235 |
| 06 Sep 23 |
3.26000 -0.07 |
3.35 | 3.22 | 3.31 | 41,356 |
| 05 Sep 23 |
3.33000 -0.01 |
3.44 | 3.32 | 3.32 | 62,369 |
| 01 Sep 23 |
3.34000 -0.04 |
3.47 | 3.30 | 3.43 | 76,929 |
| 31 Aug 23 |
3.38000 -0.13 |
3.60 | 3.38 | 3.57 | 52,712 |
| 30 Aug 23 |
3.51000 +0.17 |
3.55 | 3.30 | 3.34 | 108,106 |
| 29 Aug 23 |
3.34000 +0.04 |
3.38 | 3.25 | 3.27 | 63,796 |
| 28 Aug 23 |
3.30000 +0.12 |
3.35 | 3.18 | 3.18 | 69,356 |
| 25 Aug 23 |
3.18000 -0.05 |
3.31 | 3.15 | 3.26 | 132,051 |
| 24 Aug 23 |
3.23000 -0.21 |
3.47 | 3.21 | 3.42 | 156,403 |
| 23 Aug 23 |
3.44000 -0.01 |
3.49 | 3.35 | 3.45 | 22,841 |
| 22 Aug 23 |
3.45000 -0.06 |
3.51 | 3.32 | 3.46 | 88,121 |
| 21 Aug 23 |
3.51000 -0.02 |
3.60 | 3.44 | 3.44 | 101,261 |
| 18 Aug 23 |
3.53000 +0.00 |
3.60 | 3.41 | 3.41 | 80,950 |
| 17 Aug 23 |
3.53000 -0.11 |
3.64 | 3.41 | 3.60 | 182,182 |
| 16 Aug 23 |
3.64000 -0.09 |
3.77 | 3.64 | 3.74 | 62,050 |
| 15 Aug 23 |
3.73000 -0.15 |
3.90 | 3.67 | 3.82 | 115,234 |
| 14 Aug 23 |
3.88000 +0.10 |
3.90 | 3.70 | 3.77 | 110,950 |
| 11 Aug 23 |
3.78000 -0.19 |
4.07 | 3.60 | 3.93 | 92,083 |
| 10 Aug 23 |
3.97000 -0.08 |
4.04 | 3.92 | 3.94 | 47,197 |
| 09 Aug 23 |
4.05000 +0.04 |
4.09 | 3.91 | 4.00 | 22,335 |
| 08 Aug 23 |
4.01000 +0.05 |
4.09 | 3.81 | 3.96 | 47,448 |
| 07 Aug 23 |
3.96000 +0.13 |
4.05 | 3.83 | 3.83 | 25,424 |
| 04 Aug 23 |
3.83000 -0.07 |
3.99 | 3.83 | 3.92 | 48,775 |
| 03 Aug 23 |
3.90000 -0.13 |
4.12 | 3.85 | 4.00 | 44,028 |
| 02 Aug 23 |
4.03000 -0.14 |
4.19 | 4.03 | 4.13 | 26,892 |
| 01 Aug 23 |
4.17000 +0.21 |
4.22 | 3.90 | 3.96 | 56,528 |
| 31 Jul 23 |
3.96000 -0.04 |
4.12 | 3.96 | 3.98 | 45,378 |
| 28 Jul 23 |
4.00000 -0.08 |
4.20 | 3.97 | 4.11 | 39,292 |
| 27 Jul 23 |
4.08000 -0.13 |
4.24 | 4.08 | 4.15 | 41,578 |
| 26 Jul 23 |
4.21000 +0.05 |
4.23 | 4.17 | 4.17 | 14,908 |
| 25 Jul 23 |
4.16000 -0.01 |
4.27 | 4.09 | 4.18 | 47,542 |
| 24 Jul 23 |
4.17000 +0.02 |
4.24 | 4.02 | 4.19 | 50,468 |
| 21 Jul 23 |
4.15000 -0.03 |
4.23 | 4.14 | 4.16 | 18,737 |
| 20 Jul 23 |
4.18000 -0.05 |
4.29 | 4.09 | 4.10 | 52,823 |
| 19 Jul 23 |
4.23000 +0.16 |
4.28 | 4.05 | 4.10 | 58,700 |
| 18 Jul 23 |
4.07000 -0.08 |
4.20 | 3.95 | 4.09 | 44,488 |
| 17 Jul 23 |
4.15000 +0.21 |
4.23 | 3.94 | 4.04 | 60,925 |
| 14 Jul 23 |
3.94000 -0.11 |
4.04 | 3.90 | 3.96 | 45,817 |
| 13 Jul 23 |
4.05000 -0.05 |
4.18 | 4.00 | 4.13 | 46,433 |
| 12 Jul 23 |
4.10000 +0.14 |
4.20 | 3.95 | 3.96 | 56,005 |
| 11 Jul 23 |
3.96000 +0.03 |
4.05 | 3.85 | 3.85 | 29,034 |
| 10 Jul 23 |
3.93000 +0.04 |
4.04 | 3.89 | 3.91 | 20,488 |
| 07 Jul 23 |
3.89000 -0.12 |
4.08 | 3.88 | 3.91 | 63,192 |
| 06 Jul 23 |
4.01000 +0.12 |
4.06 | 3.90 | 3.92 | 29,341 |
| 05 Jul 23 |
3.89000 -0.09 |
3.97 | 3.89 | 3.92 | 20,338 |
| 03 Jul 23 |
3.98000 +0.10 |
4.01 | 3.81 | 3.81 | 62,241 |
| 30 Jun 23 |
3.88000 -0.09 |
4.01 | 3.86 | 3.93 | 35,229 |
| 29 Jun 23 |
3.97000 +0.07 |
4.04 | 3.87 | 3.90 | 51,825 |
| 28 Jun 23 |
3.90000 -0.09 |
3.99 | 3.88 | 3.91 | 27,345 |
| 27 Jun 23 |
3.99000 -0.01 |
3.99 | 3.87 | 3.97 | 53,092 |
| 26 Jun 23 |
4.00000 -0.05 |
4.08 | 3.91 | 3.99 | 34,669 |
| 23 Jun 23 |
4.04500 -0.07 |
4.15 | 4.03 | 4.05 | 23,438 |
| 22 Jun 23 |
4.12000 +0.14 |
4.20 | 3.93 | 3.98 | 76,397 |
| 21 Jun 23 |
3.98000 -0.02 |
4.03 | 3.90 | 4.00 | 119,847 |
| 20 Jun 23 |
4.00000 +0.00 |
4.05 | 3.90 | 3.96 | 100,357 |
| 16 Jun 23 |
4.00000 -0.04 |
4.20 | 3.96 | 4.00 | 90,484 |
| 15 Jun 23 |
4.04000 +0.10 |
4.06 | 3.88 | 3.88 | 96,271 |
| 14 Jun 23 |
3.94000 -0.05 |
4.01 | 3.86 | 3.92 | 82,945 |
| 13 Jun 23 |
3.99000 +0.15 |
4.00 | 3.64 | 3.83 | 118,071 |
| 12 Jun 23 |
3.84000 -0.06 |
3.97 | 3.76 | 3.91 | 63,038 |
| 09 Jun 23 |
3.90000 +0.11 |
3.94 | 3.70 | 3.84 | 55,116 |
| 08 Jun 23 |
3.79000 -0.19 |
4.00 | 3.71 | 3.91 | 59,167 |
| 07 Jun 23 |
3.98000 +0.17 |
4.04 | 3.80 | 3.80 | 72,131 |
| 06 Jun 23 |
3.81000 +0.39 |
3.82 | 3.40 | 3.42 | 106,588 |
| 05 Jun 23 |
3.42000 -0.21 |
3.60 | 3.39 | 3.60 | 41,447 |
| 02 Jun 23 |
3.63000 +0.29 |
3.68 | 3.35 | 3.35 | 102,690 |
| 01 Jun 23 |
3.34000 -0.01 |
3.37 | 3.30 | 3.36 | 51,841 |
| 31 May 23 |
3.35000 +0.06 |
3.38 | 3.26 | 3.26 | 34,600 |
| 30 May 23 |
3.29000 -0.21 |
3.55 | 3.25 | 3.52 | 144,434 |
| 26 May 23 |
3.50000 -0.26 |
3.74 | 3.50 | 3.74 | 66,270 |
| 25 May 23 |
3.76000 +0.21 |
3.76 | 3.43 | 3.57 | 70,225 |
| 24 May 23 |
3.55000 +0.15 |
3.68 | 3.38 | 3.38 | 85,233 |
| 23 May 23 |
3.40000 -0.03 |
3.51 | 3.33 | 3.45 | 70,296 |
| 22 May 23 |
3.43420 -0.11 |
3.62 | 3.38 | 3.55 | 115,519 |
| 19 May 23 |
3.54000 -0.08 |
3.64 | 3.50 | 3.52 | 89,833 |
| 18 May 23 |
3.62000 -0.03 |
3.71 | 3.56 | 3.71 | 51,027 |
| 17 May 23 |
3.65000 +0.06 |
3.68 | 3.52 | 3.64 | 107,447 |
| 16 May 23 |
3.59000 -0.41 |
4.05 | 3.50 | 3.88 | 219,597 |
| 15 May 23 |
4.00000 -0.02 |
4.08 | 3.87 | 3.98 | 36,874 |
| 12 May 23 |
4.02000 +0.05 |
4.15 | 3.80 | 3.93 | 80,539 |
| 11 May 23 |
3.97000 +0.04 |
4.10 | 3.81 | 3.81 | 85,317 |
| 10 May 23 |
3.93000 +0.11 |
3.95 | 3.75 | 3.89 | 47,199 |
| 09 May 23 |
3.82000 -0.15 |
4.02 | 3.77 | 4.00 | 65,211 |
| 08 May 23 |
3.97000 +0.19 |
3.97 | 3.75 | 3.78 | 31,174 |
| 05 May 23 |
3.78000 +0.15 |
3.83 | 3.68 | 3.73 | 33,763 |
| 04 May 23 |
3.63000 -0.13 |
3.81 | 3.58 | 3.76 | 37,015 |
| 03 May 23 |
3.76000 -0.08 |
3.95 | 3.76 | 3.80 | 38,245 |
| 02 May 23 |
3.84000 +0.01 |
3.86 | 3.70 | 3.85 | 35,349 |
| 01 May 23 |
3.83000 -0.35 |
4.21 | 3.78 | 4.15 | 60,854 |
| 28 Apr 23 |
4.18000 +0.31 |
4.20 | 3.87 | 3.89 | 86,133 |
| 27 Apr 23 |
3.87000 +0.11 |
3.95 | 3.71 | 3.75 | 72,828 |
| 26 Apr 23 |
3.76000 +0.05 |
3.80 | 3.70 | 3.80 | 43,871 |
| 25 Apr 23 |
3.71000 -0.09 |
3.81 | 3.70 | 3.70 | 40,838 |
| 24 Apr 23 |
3.80000 +0.07 |
3.83 | 3.57 | 3.70 | 59,633 |
| 21 Apr 23 |
3.73000 +0.11 |
3.80 | 3.62 | 3.62 | 41,718 |
| 20 Apr 23 |
3.62000 -0.20 |
3.80 | 3.55 | 3.65 | 92,617 |
| 19 Apr 23 |
3.82000 +0.15 |
3.84 | 3.65 | 3.65 | 37,380 |
| 18 Apr 23 |
3.67000 -0.11 |
3.89 | 3.66 | 3.81 | 58,295 |
| 17 Apr 23 |
3.78000 +0.02 |
3.90 | 3.73 | 3.74 | 50,070 |
| 14 Apr 23 |
3.76000 -0.17 |
3.95 | 3.72 | 3.90 | 61,031 |
| 13 Apr 23 |
3.93000 +0.00 |
4.01 | 3.86 | 3.90 | 66,745 |
| 12 Apr 23 |
3.93000 -0.02 |
4.04 | 3.85 | 4.04 | 46,097 |
| 11 Apr 23 |
3.95000 +0.06 |
4.12 | 3.88 | 3.89 | 52,080 |
| 10 Apr 23 |
3.89000 +0.12 |
3.92 | 3.73 | 3.75 | 59,865 |
| 06 Apr 23 |
3.77000 +0.08 |
3.94 | 3.61 | 3.63 | 90,824 |
| 05 Apr 23 |
3.69000 -0.17 |
3.85 | 3.60 | 3.85 | 64,891 |
| 04 Apr 23 |
3.86000 -0.03 |
3.89 | 3.76 | 3.85 | 51,547 |
| 03 Apr 23 |
3.89000 -0.02 |
4.04 | 3.84 | 3.94 | 51,776 |
| 31 Mar 23 |
3.91000 +0.18 |
3.96 | 3.71 | 3.80 | 63,739 |
| 30 Mar 23 |
3.73000 +0.10 |
3.77 | 3.62 | 3.66 | 76,575 |
| 29 Mar 23 |
3.63000 -0.08 |
3.77 | 3.58 | 3.75 | 93,603 |
| 28 Mar 23 |
3.71000 +0.18 |
3.71 | 3.55 | 3.60 | 88,851 |
| 27 Mar 23 |
3.53000 +0.02 |
3.60 | 3.45 | 3.52 | 60,808 |
| 24 Mar 23 |
3.51000 +0.00 |
3.63 | 3.45 | 3.52 | 132,299 |
| 23 Mar 23 |
3.51000 -0.17 |
3.83 | 3.50 | 3.72 | 162,050 |
| 22 Mar 23 |
3.68000 -0.13 |
3.83 | 3.64 | 3.81 | 96,524 |
| 21 Mar 23 |
3.81000 +0.10 |
3.86 | 3.66 | 3.84 | 190,216 |
| 20 Mar 23 |
3.71000 -0.21 |
4.00 | 3.68 | 3.95 | 120,556 |
| 17 Mar 23 |
3.92000 +0.03 |
4.10 | 3.85 | 4.04 | 144,904 |
| 16 Mar 23 |
3.89000 -0.47 |
4.08 | 3.80 | 3.92 | 328,334 |
| 15 Mar 23 |
4.36000 +0.10 |
4.50 | 4.17 | 4.17 | 177,673 |
| 14 Mar 23 |
4.26000 +0.01 |
4.61 | 4.17 | 4.31 | 133,815 |
| 13 Mar 23 |
4.25000 -0.10 |
4.53 | 4.16 | 4.21 | 64,731 |
| 10 Mar 23 |
4.35000 -0.23 |
4.68 | 4.22 | 4.55 | 60,928 |
| 09 Mar 23 |
4.58000 -0.31 |
4.90 | 4.52 | 4.79 | 75,043 |
| 08 Mar 23 |
4.89000 -0.01 |
4.95 | 4.78 | 4.87 | 44,254 |
| 07 Mar 23 |
4.90000 -0.35 |
5.27 | 4.85 | 5.23 | 98,063 |
| 06 Mar 23 |
5.25000 +0.11 |
5.40 | 5.04 | 5.18 | 62,824 |
| 03 Mar 23 |
5.14000 +0.20 |
5.15 | 4.89 | 4.94 | 56,657 |
| 02 Mar 23 |
4.94000 -0.06 |
4.99 | 4.86 | 4.99 | 29,563 |
| 01 Mar 23 |
5.00000 -0.15 |
5.24 | 4.96 | 5.12 | 44,153 |
| 28 Feb 23 |
5.15000 +0.03 |
5.23 | 5.05 | 5.09 | 28,333 |
| 27 Feb 23 |
5.12000 -0.02 |
5.27 | 5.05 | 5.14 | 34,635 |
| 24 Feb 23 |
5.14000 -0.01 |
5.15 | 5.03 | 5.10 | 30,046 |
| 23 Feb 23 |
5.15000 +0.07 |
5.25 | 5.00 | 5.09 | 67,954 |
| 22 Feb 23 |
5.08000 -0.03 |
5.21 | 5.00 | 5.05 | 65,116 |
| 21 Feb 23 |
5.11000 -0.39 |
5.46 | 5.11 | 5.33 | 46,288 |
| 17 Feb 23 |
5.50000 -0.03 |
5.69 | 5.35 | 5.50 | 48,130 |
| 16 Feb 23 |
5.53000 -0.39 |
5.94 | 5.36 | 5.94 | 158,113 |
| 15 Feb 23 |
5.92000 +0.29 |
5.96 | 5.62 | 5.64 | 62,248 |
| 14 Feb 23 |
5.63000 +0.02 |
5.67 | 5.44 | 5.61 | 28,691 |
| 13 Feb 23 |
5.61000 +0.21 |
5.65 | 5.40 | 5.51 | 58,824 |
| 10 Feb 23 |
5.40000 -0.15 |
5.53 | 5.25 | 5.46 | 67,896 |
| 09 Feb 23 |
5.55000 +0.08 |
5.85 | 5.48 | 5.58 | 71,844 |
| 08 Feb 23 |
5.47000 +0.06 |
5.54 | 5.33 | 5.48 | 68,764 |
| 07 Feb 23 |
5.41000 -0.02 |
5.49 | 5.10 | 5.35 | 132,520 |
| 06 Feb 23 |
5.43000 -0.11 |
5.59 | 5.36 | 5.48 | 59,051 |
| 03 Feb 23 |
5.54000 +0.03 |
5.88 | 5.23 | 5.34 | 175,621 |
| 02 Feb 23 |
5.51000 +0.32 |
5.71 | 5.20 | 5.30 | 235,182 |
| 01 Feb 23 |
5.19000 +0.39 |
5.23 | 4.74 | 4.82 | 138,877 |
| 31 Jan 23 |
4.80000 +0.23 |
4.86 | 4.57 | 4.59 | 77,993 |
| 30 Jan 23 |
4.57000 -0.09 |
4.75 | 4.55 | 4.59 | 91,290 |
| 27 Jan 23 |
4.66000 +0.10 |
4.79 | 4.51 | 4.51 | 105,373 |
| 26 Jan 23 |
4.56000 -0.13 |
4.75 | 4.48 | 4.70 | 58,112 |
| 25 Jan 23 |
4.69000 +0.05 |
4.69 | 4.45 | 4.61 | 70,005 |
| 24 Jan 23 |
4.64000 -0.09 |
4.83 | 4.62 | 4.65 | 27,932 |
| 23 Jan 23 |
4.73000 +0.21 |
4.74 | 4.55 | 4.74 | 156,797 |
| 20 Jan 23 |
4.52000 +0.23 |
4.60 | 4.25 | 4.29 | 67,016 |
| 19 Jan 23 |
4.29000 -0.22 |
4.50 | 4.27 | 4.42 | 94,059 |
| 18 Jan 23 |
4.51000 -0.13 |
4.78 | 4.51 | 4.64 | 88,116 |
| 17 Jan 23 |
4.64000 +0.09 |
4.67 | 4.49 | 4.50 | 64,389 |
| 13 Jan 23 |
4.55000 -0.09 |
4.72 | 4.51 | 4.62 | 78,441 |
| 12 Jan 23 |
4.64000 +0.07 |
4.64 | 4.46 | 4.62 | 58,939 |
| 11 Jan 23 |
4.57000 +0.16 |
4.60 | 4.45 | 4.45 | 59,158 |
| 10 Jan 23 |
4.41000 +0.09 |
4.43 | 4.26 | 4.28 | 44,888 |
| 09 Jan 23 |
4.32000 +0.17 |
4.45 | 4.15 | 4.15 | 82,247 |
| 06 Jan 23 |
4.15000 +0.05 |
4.24 | 4.07 | 4.07 | 96,426 |
| 05 Jan 23 |
4.10000 -0.11 |
4.13 | 4.03 | 4.09 | 40,818 |
| 04 Jan 23 |
4.21000 +0.16 |
4.32 | 3.97 | 4.09 | 164,554 |
| 03 Jan 23 |
4.05000 -0.26 |
4.35 | 4.01 | 4.24 | 163,117 |
| 30 Dec 22 |
4.31000 +0.18 |
4.35 | 4.08 | 4.09 | 115,587 |
| 29 Dec 22 |
4.13000 -0.27 |
4.54 | 4.03 | 4.44 | 235,233 |
| 28 Dec 22 |
4.40000 +0.47 |
4.44 | 3.93 | 3.94 | 363,514 |
| 27 Dec 22 |
3.93000 -0.16 |
4.05 | 3.86 | 3.99 | 133,636 |
| 23 Dec 22 |
4.09000 +0.09 |
4.15 | 3.91 | 4.00 | 42,208 |
| 22 Dec 22 |
4.00000 -0.11 |
4.10 | 3.89 | 4.09 | 113,613 |
| 21 Dec 22 |
4.11000 +0.13 |
4.20 | 3.89 | 4.00 | 134,856 |
| 20 Dec 22 |
3.98000 -0.09 |
4.13 | 3.94 | 4.05 | 145,233 |
| 19 Dec 22 |
4.07000 -0.20 |
4.37 | 4.03 | 4.27 | 126,791 |
| 16 Dec 22 |
4.27000 -0.29 |
4.51 | 4.24 | 4.44 | 152,432 |
| 15 Dec 22 |
4.56000 +0.01 |
4.66 | 4.41 | 4.50 | 135,284 |
| 14 Dec 22 |
4.55000 -0.11 |
4.68 | 4.50 | 4.62 | 119,446 |
| 13 Dec 22 |
4.66000 -0.01 |
4.94 | 4.63 | 4.91 | 117,408 |
| 12 Dec 22 |
4.67000 -0.15 |
4.87 | 4.61 | 4.81 | 126,449 |
| 09 Dec 22 |
4.82000 +0.09 |
4.99 | 4.65 | 4.74 | 121,061 |
| 08 Dec 22 |
4.73000 +0.12 |
4.82 | 4.56 | 4.56 | 97,549 |
| 07 Dec 22 |
4.61000 -0.02 |
4.85 | 4.59 | 4.70 | 137,365 |
| 06 Dec 22 |
4.63000 -0.29 |
4.95 | 4.56 | 4.88 | 183,436 |
| 05 Dec 22 |
4.92000 -0.21 |
5.14 | 4.87 | 5.14 | 118,640 |
| 02 Dec 22 |
5.13000 +0.03 |
5.17 | 4.95 | 4.95 | 77,357 |
| 01 Dec 22 |
5.10000 -0.18 |
5.43 | 5.06 | 5.25 | 88,898 |
| 30 Nov 22 |
5.28000 +0.19 |
5.29 | 4.99 | 5.20 | 127,861 |
| 29 Nov 22 |
5.09000 +0.15 |
5.20 | 4.85 | 4.89 | 126,203 |
| 28 Nov 22 |
4.94000 -0.09 |
5.22 | 4.90 | 5.09 | 133,345 |
| 25 Nov 22 |
5.03000 +0.03 |
5.08 | 4.95 | 5.07 | 72,944 |
| 23 Nov 22 |
5.00000 -0.22 |
5.29 | 5.00 | 5.21 | 119,505 |
| 22 Nov 22 |
5.22000 +0.13 |
5.25 | 5.07 | 5.09 | 121,074 |
| 21 Nov 22 |
5.09000 -0.10 |
5.21 | 5.03 | 5.10 | 165,462 |
| 18 Nov 22 |
5.19000 -0.46 |
5.84 | 5.00 | 5.66 | 479,244 |
| 17 Nov 22 |
5.65000 -0.35 |
6.00 | 5.51 | 5.91 | 220,912 |
| 16 Nov 22 |
6.00000 -0.31 |
6.19 | 5.90 | 6.19 | 190,659 |
| 15 Nov 22 |
6.31000 -0.13 |
6.55 | 6.06 | 6.50 | 265,373 |
| 14 Nov 22 |
6.44000 +0.46 |
6.61 | 6.02 | 6.12 | 392,024 |
| 11 Nov 22 |
5.98000 -2.06 |
7.02 | 5.40 | 7.00 | 1,108,019 |
| 10 Nov 22 |
8.04000 +0.53 |
8.27 | 7.79 | 8.00 | 204,732 |
| 09 Nov 22 |
7.51000 -0.18 |
7.78 | 7.38 | 7.67 | 83,607 |
| 08 Nov 22 |
7.69000 +0.13 |
7.85 | 7.44 | 7.75 | 47,030 |
| 07 Nov 22 |
7.56000 +0.84 |
7.61 | 7.32 | 7.48 | 66,883 |
| 14 Oct 22 |
6.72000 +0.91 |
7.85 | 6.45 | 6.96 | 1,415,501 |
| 13 Oct 22 |
5.81000 +0.02 |
5.88 | 5.49 | 5.68 | 69,502 |
| 12 Oct 22 |
5.79000 +0.03 |
5.84 | 5.50 | 5.73 | 29,673 |
| 11 Oct 22 |
5.76000 +0.22 |
5.96 | 5.33 | 5.47 | 52,223 |
| 10 Oct 22 |
5.54000 -0.22 |
5.88 | 5.44 | 5.85 | 88,251 |
| 07 Oct 22 |
5.76000 -0.17 |
5.97 | 5.60 | 5.97 | 39,073 |
| 06 Oct 22 |
5.93000 -0.22 |
6.24 | 5.93 | 6.10 | 22,875 |
| 05 Oct 22 |
6.15000 -0.06 |
6.21 | 5.94 | 6.04 | 19,339 |
| 04 Oct 22 |
6.21000 +0.25 |
6.32 | 6.01 | 6.17 | 49,108 |
| 03 Oct 22 |
5.96000 +0.23 |
6.10 | 5.80 | 5.82 | 30,158 |
| 30 Sep 22 |
5.73000 +0.05 |
5.90 | 5.46 | 5.75 | 64,632 |
| 29 Sep 22 |
5.68000 -0.44 |
6.19 | 5.58 | 6.07 | 44,454 |
| 28 Sep 22 |
6.12000 +0.03 |
6.51 | 6.03 | 6.14 | 33,363 |
| 27 Sep 22 |
6.09000 +0.15 |
6.34 | 5.96 | 6.11 | 40,966 |
| 26 Sep 22 |
5.94000 -0.26 |
6.49 | 5.93 | 6.10 | 61,943 |
| 23 Sep 22 |
6.20000 -0.31 |
6.51 | 6.04 | 6.27 | 126,321 |
| 22 Sep 22 |
6.51000 -0.31 |
6.81 | 6.47 | 6.79 | 68,523 |
| 21 Sep 22 |
6.82000 +0.09 |
7.07 | 6.62 | 6.72 | 60,681 |
| 20 Sep 22 |
6.73000 -0.04 |
6.82 | 6.57 | 6.69 | 79,855 |
| 19 Sep 22 |
6.77000 -0.09 |
6.93 | 6.63 | 6.69 | 93,491 |
| 16 Sep 22 |
6.86000 +0.03 |
6.89 | 6.68 | 6.87 | 73,808 |
| 15 Sep 22 |
6.83000 +0.06 |
7.15 | 6.72 | 6.77 | 42,830 |
| 14 Sep 22 |
6.77000 -0.12 |
6.96 | 6.70 | 6.96 | 43,926 |
| 13 Sep 22 |
6.89000 -0.43 |
7.34 | 6.87 | 7.00 | 69,225 |
| 12 Sep 22 |
7.32000 +0.19 |
7.56 | 7.10 | 7.20 | 87,222 |
| 09 Sep 22 |
7.13000 +0.27 |
7.28 | 6.88 | 6.88 | 67,957 |
| 08 Sep 22 |
6.86000 -0.14 |
6.95 | 6.79 | 6.94 | 38,161 |
| 07 Sep 22 |
7.00000 +0.17 |
7.01 | 6.72 | 6.83 | 60,497 |
| 06 Sep 22 |
6.83000 -0.09 |
7.12 | 6.75 | 6.92 | 54,366 |
| 02 Sep 22 |
6.92000 -0.27 |
7.33 | 6.81 | 7.33 | 53,566 |
| 01 Sep 22 |
7.19000 -0.21 |
7.35 | 7.01 | 7.33 | 155,704 |
| 31 Aug 22 |
7.40000 -0.52 |
7.96 | 7.34 | 7.92 | 77,298 |
| 30 Aug 22 |
7.92000 +0.26 |
7.97 | 7.62 | 7.79 | 139,484 |
| 29 Aug 22 |
7.66000 -0.05 |
7.97 | 7.55 | 7.55 | 44,936 |
| 26 Aug 22 |
7.71000 -0.50 |
8.24 | 7.66 | 8.18 | 96,903 |
| 25 Aug 22 |
8.21000 +0.31 |
8.27 | 7.69 | 8.02 | 84,455 |
| 24 Aug 22 |
7.90000 +0.36 |
7.93 | 7.37 | 7.46 | 57,563 |
| 23 Aug 22 |
7.54000 -0.37 |
8.05 | 7.50 | 7.81 | 93,136 |
| 22 Aug 22 |
7.91000 -0.03 |
7.92 | 7.45 | 7.82 | 120,829 |
| 19 Aug 22 |
7.94000 -0.06 |
8.00 | 7.45 | 7.72 | 204,852 |
| 18 Aug 22 |
8.00000 -0.10 |
8.11 | 7.86 | 8.00 | 167,277 |
| 17 Aug 22 |
8.10000 -0.25 |
8.30 | 7.95 | 8.30 | 154,456 |
| 16 Aug 22 |
8.35000 +0.23 |
8.45 | 7.95 | 8.18 | 197,153 |
| 15 Aug 22 |
8.12000 -0.09 |
8.50 | 7.97 | 8.23 | 205,623 |
| 12 Aug 22 |
8.21000 +1.76 |
8.48 | 6.72 | 6.76 | 792,691 |
| 11 Aug 22 |
6.45000 -0.18 |
6.88 | 6.42 | 6.78 | 205,948 |
| 10 Aug 22 |
6.63000 +0.63 |
6.69 | 6.13 | 6.26 | 123,605 |
| 09 Aug 22 |
6.00000 -1.18 |
7.10 | 6.00 | 7.10 | 159,593 |
| 08 Aug 22 |
7.18000 +0.51 |
7.21 | 6.65 | 6.79 | 111,028 |
| 05 Aug 22 |
6.67000 -0.01 |
6.72 | 6.27 | 6.35 | 98,480 |
| 04 Aug 22 |
6.68000 +0.09 |
6.86 | 6.51 | 6.61 | 62,628 |
| 03 Aug 22 |
6.59000 +0.19 |
6.74 | 6.33 | 6.44 | 76,495 |
| 02 Aug 22 |
6.40000 -0.10 |
6.59 | 6.36 | 6.50 | 85,493 |
| 01 Aug 22 |
6.50000 +0.24 |
6.71 | 6.10 | 6.22 | 114,176 |
| 29 Jul 22 |
6.26000 +0.47 |
6.48 | 5.83 | 5.90 | 210,498 |
| 28 Jul 22 |
5.79500 +0.28 |
5.85 | 5.44 | 5.51 | 90,130 |
| 27 Jul 22 |
5.51000 +0.30 |
5.57 | 5.18 | 5.38 | 75,773 |
| 26 Jul 22 |
5.21000 -0.75 |
5.86 | 5.19 | 5.86 | 123,802 |
| 25 Jul 22 |
5.96000 -0.02 |
6.24 | 5.76 | 5.96 | 74,551 |
| 22 Jul 22 |
5.98000 -0.23 |
6.15 | 5.89 | 6.04 | 156,518 |
| 21 Jul 22 |
6.21000 -0.15 |
6.56 | 6.13 | 6.56 | 196,895 |
| 20 Jul 22 |
6.36000 +0.73 |
6.49 | 5.59 | 5.63 | 322,428 |
| 19 Jul 22 |
5.63000 +0.37 |
5.71 | 5.26 | 5.30 | 124,461 |
| 18 Jul 22 |
5.26000 +0.32 |
5.38 | 4.92 | 5.00 | 191,199 |
| 15 Jul 22 |
4.94000 +0.19 |
4.98 | 4.72 | 4.89 | 138,493 |
| 14 Jul 22 |
4.75000 +0.14 |
4.78 | 4.54 | 4.54 | 62,977 |
| 13 Jul 22 |
4.61000 +0.01 |
4.63 | 4.40 | 4.54 | 50,533 |
| 12 Jul 22 |
4.60000 +0.01 |
4.79 | 4.51 | 4.62 | 99,625 |
| 11 Jul 22 |
4.59000 +0.18 |
4.70 | 4.22 | 4.36 | 881,772 |
| 08 Jul 22 |
4.41000 -0.12 |
4.61 | 4.36 | 4.50 | 106,545 |
| 07 Jul 22 |
4.53000 +0.18 |
4.57 | 4.40 | 4.44 | 126,373 |
| 06 Jul 22 |
4.35000 -0.18 |
4.60 | 4.35 | 4.60 | 137,742 |
| 05 Jul 22 |
4.53000 +0.01 |
4.57 | 4.36 | 4.50 | 170,671 |
| 01 Jul 22 |
4.52000 -0.23 |
4.80 | 4.50 | 4.76 | 162,589 |
| 30 Jun 22 |
4.75000 -0.11 |
4.95 | 4.65 | 4.95 | 186,406 |
| 29 Jun 22 |
4.86000 -0.08 |
4.98 | 4.79 | 4.94 | 131,177 |
| 28 Jun 22 |
4.94000 -0.11 |
5.10 | 4.85 | 5.05 | 105,344 |
| 27 Jun 22 |
5.05000 -0.19 |
5.35 | 4.91 | 5.31 | 100,469 |
| 24 Jun 22 |
5.24000 +0.49 |
5.28 | 4.76 | 4.76 | 199,394 |
| 23 Jun 22 |
4.75000 +0.29 |
4.88 | 4.49 | 4.51 | 208,198 |
| 22 Jun 22 |
4.46000 -0.19 |
4.79 | 4.38 | 4.57 | 275,967 |
| 21 Jun 22 |
4.65000 -0.05 |
4.85 | 4.60 | 4.76 | 271,701 |
| 17 Jun 22 |
4.70000 +0.18 |
4.82 | 4.52 | 4.66 | 251,235 |
| 16 Jun 22 |
4.52000 -0.59 |
5.00 | 4.47 | 4.97 | 274,039 |
| 15 Jun 22 |
5.11000 +0.23 |
5.21 | 4.73 | 4.97 | 238,269 |
| 14 Jun 22 |
4.88000 +0.16 |
4.90 | 4.57 | 4.72 | 146,734 |
| 13 Jun 22 |
4.72000 -0.29 |
4.79 | 4.51 | 4.70 | 183,344 |
| 10 Jun 22 |
5.01000 -0.13 |
5.11 | 4.80 | 4.96 | 200,323 |
| 09 Jun 22 |
5.14000 -0.27 |
5.45 | 5.03 | 5.45 | 218,452 |
| 08 Jun 22 |
5.41000 +0.36 |
5.43 | 4.99 | 5.02 | 197,846 |
| 07 Jun 22 |
5.05000 +0.05 |
5.15 | 4.84 | 4.99 | 158,033 |
| 06 Jun 22 |
5.00000 +0.20 |
5.04 | 4.75 | 4.86 | 296,237 |
| 03 Jun 22 |
4.80000 +0.03 |
4.85 | 4.65 | 4.65 | 327,358 |
| 02 Jun 22 |
4.77000 +0.23 |
4.78 | 4.48 | 4.64 | 339,249 |
| 01 Jun 22 |
4.54000 -0.01 |
4.78 | 4.52 | 4.62 | 312,236 |
| 31 May 22 |
4.55000 +0.05 |
4.59 | 4.31 | 4.53 | 332,569 |
| 27 May 22 |
4.50000 +0.04 |
4.58 | 4.34 | 4.54 | 226,650 |
| 26 May 22 |
4.46000 +0.24 |
4.49 | 4.09 | 4.30 | 631,543 |
| 25 May 22 |
4.22000 +0.28 |
4.30 | 3.88 | 3.88 | 327,061 |
| 24 May 22 |
3.94000 -0.09 |
4.05 | 3.80 | 3.91 | 317,165 |
| 23 May 22 |
4.03000 +0.08 |
4.12 | 3.78 | 4.03 | 398,760 |
| 20 May 22 |
3.95000 -0.17 |
4.15 | 3.72 | 4.15 | 616,505 |
| 19 May 22 |
4.12000 +0.30 |
4.16 | 3.66 | 3.75 | 586,574 |
| 18 May 22 |
3.82000 -0.15 |
4.02 | 3.60 | 4.01 | 695,995 |
| 17 May 22 |
3.97000 -0.05 |
4.19 | 3.91 | 4.06 | 903,366 |
| 16 May 22 |
4.02000 -0.46 |
4.75 | 3.96 | 4.68 | 1,560,974 |
| 13 May 22 |
4.48000 -2.27 |
5.98 | 4.46 | 5.98 | 2,286,694 |
| 12 May 22 |
6.75000 +0.29 |
7.17 | 6.30 | 6.30 | 154,935 |
| 11 May 22 |
6.46000 -0.37 |
7.39 | 6.33 | 7.01 | 120,108 |
| 10 May 22 |
6.83000 -0.37 |
7.56 | 6.55 | 7.56 | 295,925 |
| 09 May 22 |
7.20000 -0.44 |
7.66 | 7.15 | 7.43 | 61,533 |
| 06 May 22 |
7.64000 -0.33 |
7.99 | 7.30 | 7.78 | 81,815 |
| 05 May 22 |
7.97000 -0.34 |
8.47 | 7.83 | 8.15 | 65,420 |
| 04 May 22 |
8.31000 +0.53 |
8.31 | 7.50 | 7.79 | 101,652 |
| 03 May 22 |
7.78000 -0.16 |
8.05 | 7.61 | 7.94 | 83,713 |
| 02 May 22 |
7.94000 +0.24 |
8.17 | 7.45 | 7.57 | 193,588 |
| 29 Apr 22 |
7.70000 -0.65 |
8.41 | 7.60 | 8.41 | 152,668 |
| 28 Apr 22 |
8.35000 +1.27 |
8.55 | 7.21 | 7.23 | 209,878 |
| 27 Apr 22 |
7.08000 -0.77 |
8.03 | 7.07 | 7.85 | 223,460 |
| 26 Apr 22 |
7.85000 -0.30 |
8.22 | 7.70 | 8.09 | 75,117 |
| 25 Apr 22 |
8.15000 +0.26 |
8.37 | 7.78 | 7.78 | 54,244 |
| 22 Apr 22 |
7.89000 -0.45 |
8.31 | 7.85 | 8.19 | 59,770 |
| 21 Apr 22 |
8.34000 -0.07 |
8.66 | 8.18 | 8.58 | 89,178 |
| 20 Apr 22 |
8.41000 -0.03 |
8.63 | 8.23 | 8.60 | 134,085 |
| 19 Apr 22 |
8.44000 +0.15 |
8.66 | 8.29 | 8.29 | 142,439 |
| 18 Apr 22 |
8.29000 -0.06 |
8.37 | 7.87 | 8.28 | 143,500 |
| 14 Apr 22 |
8.35000 -0.42 |
8.88 | 8.30 | 8.81 | 74,922 |
| 13 Apr 22 |
8.77000 +0.11 |
8.98 | 8.69 | 8.69 | 46,789 |
| 12 Apr 22 |
8.66000 -0.09 |
9.20 | 8.61 | 8.82 | 171,360 |
| 11 Apr 22 |
8.75000 -0.17 |
9.29 | 8.72 | 8.81 | 131,047 |
| 08 Apr 22 |
8.92000 +0.22 |
9.12 | 8.45 | 8.74 | 80,127 |
| 07 Apr 22 |
8.70000 -0.35 |
9.28 | 8.54 | 9.04 | 143,003 |
| 06 Apr 22 |
9.05000 -0.27 |
9.13 | 8.69 | 9.05 | 117,522 |
| 05 Apr 22 |
9.32000 -0.36 |
9.76 | 9.06 | 9.74 | 154,899 |
| 04 Apr 22 |
9.68000 +0.55 |
9.69 | 9.18 | 9.34 | 129,689 |
| 01 Apr 22 |
9.13000 -1.16 |
10.32 | 9.10 | 10.32 | 284,649 |
| 31 Mar 22 |
10.29000 -0.05 |
10.73 | 9.88 | 10.30 | 245,788 |
| 30 Mar 22 |
10.34000 -0.18 |
10.70 | 10.24 | 10.49 | 90,469 |
| 29 Mar 22 |
10.52000 +0.80 |
10.53 | 9.56 | 9.83 | 139,019 |
| 28 Mar 22 |
9.72000 -0.34 |
9.98 | 9.35 | 9.98 | 109,741 |
| 25 Mar 22 |
10.06000 -0.20 |
10.27 | 9.74 | 10.27 | 91,122 |
| 24 Mar 22 |
10.26000 +0.27 |
10.58 | 9.93 | 10.03 | 145,035 |
| 23 Mar 22 |
9.99000 -0.57 |
10.99 | 9.87 | 10.56 | 173,668 |
| 22 Mar 22 |
10.56000 +0.26 |
11.21 | 10.40 | 10.41 | 353,184 |
| 21 Mar 22 |
10.30000 -0.16 |
10.89 | 9.93 | 10.46 | 254,662 |
| 18 Mar 22 |
10.46000 +0.38 |
10.72 | 10.01 | 10.05 | 350,982 |
| 17 Mar 22 |
10.08000 +0.27 |
10.43 | 9.02 | 10.42 | 850,742 |
| 16 Mar 22 |
9.81000 +1.65 |
9.81 | 8.51 | 8.55 | 865,504 |
| 15 Mar 22 |
8.16000 +0.38 |
8.55 | 7.72 | 7.81 | 332,078 |
| 14 Mar 22 |
7.78000 +0.07 |
8.03 | 7.35 | 7.71 | 301,733 |
| 11 Mar 22 |
7.71000 -0.10 |
7.95 | 7.35 | 7.93 | 215,188 |
| 10 Mar 22 |
7.81000 +0.03 |
7.98 | 7.51 | 7.73 | 104,663 |
| 09 Mar 22 |
7.78000 +0.36 |
8.08 | 7.45 | 7.52 | 203,320 |
| 08 Mar 22 |
7.42000 +0.08 |
7.96 | 7.11 | 7.33 | 234,495 |
| 07 Mar 22 |
7.34000 -0.66 |
8.10 | 7.22 | 8.07 | 217,086 |
| 04 Mar 22 |
8.00000 -0.49 |
8.58 | 7.80 | 8.58 | 299,492 |
| 03 Mar 22 |
8.49000 -0.74 |
9.44 | 8.44 | 9.43 | 429,204 |
| 02 Mar 22 |
9.23000 +0.47 |
9.23 | 8.47 | 8.83 | 224,188 |
| 01 Mar 22 |
8.76000 -0.34 |
9.18 | 8.54 | 9.01 | 266,838 |
| 28 Feb 22 |
9.10000 -0.23 |
9.52 | 8.79 | 9.29 | 205,396 |
| 25 Feb 22 |
9.33000 -0.22 |
9.89 | 8.86 | 9.61 | 293,953 |
| 24 Feb 22 |
9.55000 +0.12 |
9.63 | 8.58 | 8.90 | 365,997 |
| 23 Feb 22 |
9.43000 -0.26 |
10.23 | 9.37 | 9.94 | 181,530 |
| 22 Feb 22 |
9.69000 -1.77 |
11.29 | 9.46 | 11.22 | 536,618 |
| 18 Feb 22 |
11.46000 -0.20 |
12.06 | 11.13 | 11.66 | 206,154 |
| 17 Feb 22 |
11.66000 -0.27 |
12.24 | 11.53 | 11.64 | 179,534 |
| 16 Feb 22 |
11.93000 -0.19 |
12.13 | 11.50 | 12.00 | 195,863 |
| 15 Feb 22 |
12.12000 +0.39 |
12.22 | 11.86 | 11.94 | 112,438 |
| 14 Feb 22 |
11.73000 -0.38 |
12.31 | 11.65 | 12.02 | 153,030 |
| 11 Feb 22 |
12.11000 -0.33 |
12.91 | 12.00 | 12.44 | 225,051 |
| 10 Feb 22 |
12.44000 -0.03 |
13.10 | 12.16 | 12.47 | 198,184 |
| 09 Feb 22 |
12.47000 +0.03 |
13.10 | 12.41 | 12.68 | 116,921 |
| 08 Feb 22 |
12.44000 +0.00 |
12.65 | 12.06 | 12.44 | 121,605 |
| 07 Feb 22 |
12.44000 +0.47 |
12.79 | 11.84 | 12.12 | 178,843 |
| 04 Feb 22 |
11.97000 +0.61 |
12.12 | 11.28 | 11.34 | 133,651 |
| 03 Feb 22 |
11.36000 -0.48 |
12.24 | 11.34 | 11.43 | 149,543 |
| 02 Feb 22 |
11.84000 -0.93 |
13.03 | 11.77 | 13.03 | 195,897 |
| 01 Feb 22 |
12.77000 -0.47 |
13.49 | 12.39 | 13.24 | 266,088 |
| 31 Jan 22 |
13.24000 +0.83 |
13.25 | 12.40 | 12.40 | 305,216 |
| 28 Jan 22 |
12.41000 +0.73 |
12.44 | 11.19 | 11.88 | 365,163 |
| 27 Jan 22 |
11.68000 +0.23 |
11.97 | 11.37 | 11.60 | 535,585 |
| 26 Jan 22 |
11.45000 +0.58 |
11.62 | 11.11 | 11.13 | 348,018 |
| 25 Jan 22 |
10.87000 +0.05 |
10.98 | 10.28 | 10.70 | 236,884 |
| 24 Jan 22 |
10.82000 +0.17 |
11.58 | 9.88 | 10.19 | 761,297 |
| 21 Jan 22 |
10.65000 -1.37 |
11.98 | 10.55 | 11.79 | 501,174 |
| 20 Jan 22 |
12.02000 +0.66 |
12.14 | 11.30 | 11.71 | 790,261 |
| 19 Jan 22 |
11.36000 -0.05 |
11.88 | 10.69 | 11.48 | 807,158 |
| 18 Jan 22 |
11.41000 -1.01 |
12.38 | 10.78 | 12.32 | 1,199,912 |
| 14 Jan 22 |
12.42000 -1.51 |
13.79 | 11.84 | 13.73 | 1,296,398 |
| 13 Jan 22 |
13.93000 -0.78 |
14.99 | 13.74 | 14.99 | 504,265 |
| 12 Jan 22 |
14.71000 -2.01 |
16.70 | 14.57 | 16.70 | 527,194 |
| 11 Jan 22 |
16.72000 -0.66 |
17.68 | 16.49 | 17.15 | 270,470 |
| 10 Jan 22 |
17.38000 -0.45 |
17.70 | 15.76 | 17.52 | 429,100 |
| 07 Jan 22 |
17.83000 +1.24 |
17.90 | 16.32 | 16.42 | 182,305 |
| 06 Jan 22 |
16.59000 -0.18 |
16.88 | 16.00 | 16.88 | 110,214 |
| 05 Jan 22 |
16.77000 -1.72 |
18.60 | 16.60 | 18.26 | 208,801 |
| 04 Jan 22 |
18.49000 +0.26 |
18.76 | 17.11 | 18.00 | 297,059 |
| 03 Jan 22 |
18.23000 +0.17 |
18.75 | 17.74 | 18.32 | 198,628 |
| 31 Dec 21 |
18.06000 +0.40 |
18.19 | 17.26 | 17.60 | 217,329 |
| 30 Dec 21 |
17.66000 +1.35 |
17.66 | 16.47 | 16.47 | 258,746 |
| 29 Dec 21 |
16.31000 -0.29 |
17.00 | 16.06 | 16.50 | 222,956 |
| 28 Dec 21 |
16.60000 +0.16 |
17.06 | 16.02 | 16.40 | 267,321 |
| 27 Dec 21 |
16.44000 +0.39 |
16.50 | 15.70 | 16.16 | 167,841 |
| 23 Dec 21 |
16.05000 +0.71 |
16.28 | 15.09 | 15.66 | 125,076 |
| 22 Dec 21 |
15.34000 +0.40 |
15.54 | 14.60 | 15.00 | 146,743 |
| 21 Dec 21 |
14.94000 +0.43 |
15.08 | 14.21 | 14.76 | 415,814 |
| 20 Dec 21 |
14.51000 -0.65 |
15.14 | 13.82 | 15.00 | 522,222 |
| 17 Dec 21 |
15.16000 +0.42 |
15.92 | 14.07 | 14.46 | 917,955 |
| 16 Dec 21 |
14.74000 -1.28 |
16.73 | 14.46 | 16.43 | 469,924 |
| 15 Dec 21 |
16.02000 +0.21 |
16.24 | 15.06 | 15.86 | 381,783 |
| 14 Dec 21 |
15.81000 -0.74 |
16.60 | 15.07 | 16.18 | 302,543 |
| 13 Dec 21 |
16.55000 -1.53 |
17.98 | 16.50 | 17.98 | 288,787 |
| 10 Dec 21 |
18.08000 -0.77 |
18.94 | 17.43 | 18.63 | 252,627 |
| 09 Dec 21 |
18.85000 -0.62 |
19.96 | 18.08 | 19.60 | 243,503 |
| 08 Dec 21 |
19.47000 +1.08 |
19.50 | 18.02 | 18.18 | 319,558 |
| 07 Dec 21 |
18.39000 +1.43 |
18.85 | 17.26 | 17.33 | 399,620 |
| 06 Dec 21 |
16.96000 +0.73 |
17.12 | 15.69 | 16.23 | 367,049 |
| 03 Dec 21 |
16.23000 -0.39 |
16.62 | 15.71 | 16.62 | 225,052 |
| 02 Dec 21 |
16.62000 -0.04 |
16.79 | 15.83 | 16.42 | 163,066 |
| 01 Dec 21 |
16.66000 +0.77 |
17.48 | 16.07 | 16.07 | 274,517 |
| 30 Nov 21 |
15.89000 +0.08 |
16.08 | 14.88 | 15.61 | 329,002 |
| 29 Nov 21 |
15.81000 -0.80 |
16.92 | 15.05 | 16.73 | 368,490 |
| 26 Nov 21 |
16.61000 -0.44 |
16.91 | 16.24 | 16.67 | 85,822 |
| 24 Nov 21 |
17.05000 +0.93 |
17.12 | 15.85 | 16.32 | 331,459 |
| 23 Nov 21 |
16.12000 -0.53 |
17.02 | 15.04 | 17.01 | 502,304 |
| 22 Nov 21 |
16.65000 -0.64 |
18.08 | 16.50 | 17.63 | 309,748 |
| 19 Nov 21 |
17.29000 +0.22 |
18.49 | 16.75 | 16.99 | 257,521 |
| 18 Nov 21 |
17.07000 -1.87 |
19.60 | 17.02 | 18.97 | 445,863 |
| 17 Nov 21 |
18.94000 -0.24 |
20.00 | 18.34 | 19.20 | 323,586 |
| 16 Nov 21 |
19.18000 +0.39 |
19.87 | 18.66 | 19.05 | 553,749 |
| 15 Nov 21 |
18.79000 +0.30 |
20.39 | 18.57 | 18.88 | 1,222,216 |
| 12 Nov 21 |
18.49000 +4.34 |
19.25 | 14.88 | 15.20 | 3,913,248 |
| 11 Nov 21 |
14.15000 +0.33 |
15.24 | 13.52 | 13.98 | 432,127 |
| 10 Nov 21 |
13.82000 -0.67 |
14.84 | 13.00 | 14.50 | 340,238 |
| 09 Nov 21 |
14.49000 +0.10 |
14.98 | 13.95 | 14.44 | 481,195 |
| 08 Nov 21 |
14.39000 +0.49 |
14.75 | 13.77 | 14.02 | 331,338 |
| 05 Nov 21 |
13.90000 -0.35 |
14.30 | 13.51 | 14.25 | 202,783 |
| 04 Nov 21 |
14.25000 +0.22 |
14.75 | 14.04 | 14.20 | 229,066 |
| 03 Nov 21 |
14.03000 +0.98 |
14.28 | 12.95 | 13.09 | 289,119 |
| 02 Nov 21 |
13.05000 -0.27 |
13.59 | 12.83 | 13.48 | 264,771 |
| 01 Nov 21 |
13.32000 +1.19 |
13.60 | 12.13 | 12.21 | 383,225 |
| 29 Oct 21 |
12.13000 +0.09 |
12.52 | 11.71 | 12.00 | 162,269 |
| 28 Oct 21 |
12.04000 +0.47 |
12.10 | 11.20 | 11.55 | 220,479 |
| 27 Oct 21 |
11.57000 -0.10 |
11.99 | 11.15 | 11.67 | 204,187 |
| 26 Oct 21 |
11.67000 -0.46 |
12.37 | 11.41 | 12.12 | 284,062 |
| 25 Oct 21 |
12.13000 -0.15 |
12.46 | 11.57 | 12.08 | 402,406 |
| 22 Oct 21 |
12.28000 -0.35 |
12.63 | 12.08 | 12.57 | 152,078 |
| 21 Oct 21 |
12.63000 -0.25 |
12.80 | 12.40 | 12.80 | 141,163 |
| 20 Oct 21 |
12.88000 -0.26 |
13.37 | 12.44 | 13.14 | 302,505 |
| 19 Oct 21 |
13.14000 -0.41 |
13.50 | 12.72 | 13.45 | 226,952 |
| 18 Oct 21 |
13.55000 -0.18 |
13.83 | 12.72 | 13.72 | 418,214 |
| 15 Oct 21 |
13.73000 +0.78 |
13.85 | 12.64 | 12.95 | 482,249 |
| 14 Oct 21 |
12.95000 +1.17 |
13.05 | 11.60 | 11.64 | 383,988 |
| 13 Oct 21 |
11.78000 -0.11 |
12.44 | 11.52 | 11.82 | 308,324 |
| 12 Oct 21 |
11.89000 +1.16 |
12.89 | 11.00 | 11.22 | 844,083 |
| 11 Oct 21 |
10.73000 -1.50 |
12.50 | 10.63 | 12.10 | 962,628 |
| 08 Oct 21 |
12.23000 -0.81 |
13.08 | 12.02 | 13.04 | 230,293 |
| 07 Oct 21 |
13.04000 +0.45 |
13.56 | 12.68 | 12.68 | 226,972 |
| 06 Oct 21 |
12.59000 -0.37 |
13.32 | 12.50 | 12.83 | 510,940 |
| 05 Oct 21 |
12.96000 -0.20 |
13.39 | 12.88 | 13.16 | 487,475 |
| 04 Oct 21 |
13.16000 -0.43 |
14.15 | 12.83 | 13.85 | 393,141 |
| 01 Oct 21 |
13.59000 +0.19 |
13.76 | 12.73 | 13.40 | 447,230 |
| 30 Sep 21 |
13.40000 +0.40 |
13.63 | 12.35 | 12.79 | 424,645 |
| 29 Sep 21 |
13.00000 -0.74 |
14.22 | 12.80 | 13.86 | 656,541 |
| 28 Sep 21 |
13.74000 -0.48 |
14.95 | 13.67 | 14.00 | 864,544 |
| 27 Sep 21 |
14.22000 -1.00 |
15.69 | 14.00 | 15.62 | 955,846 |
| 24 Sep 21 |
15.22000 -1.90 |
16.89 | 15.20 | 16.50 | 1,529,935 |
| 23 Sep 21 |
17.12000 +0.00 |
18.23 | 12.65 | 13.00 | 7,955,818 |
Brilliant Earth Group Inc
| Date | Close $ | High $ | Low $ | Open $ | Vol |
|---|---|---|---|---|---|
| 20 Oct 26 |
1.52000 +0.04 |
1.54 | 1.42 | 1.47 | 40,990 |
| 19 Oct 26 |
1.48000 +0.01 |
1.50 | 1.45 | 1.46 | 19,332 |
| 16 Oct 26 |
1.47000 +0.02 |
1.49 | 1.38 | 1.44 | 43,932 |
| 15 Oct 26 |
1.45000 +0.01 |
1.46 | 1.39 | 1.41 | 42,274 |
| 14 Oct 26 |
1.44000 -0.01 |
1.45 | 1.36 | 1.43 | 64,710 |
| 13 Oct 26 |
1.45500 -0.07 |
1.58 | 1.44 | 1.58 | 53,225 |
| 12 Oct 26 |
1.53000 -0.05 |
1.64 | 1.51 | 1.59 | 102,726 |
| 09 Oct 26 |
1.58000 +0.12 |
1.62 | 1.47 | 1.47 | 111,525 |
| 08 Oct 26 |
1.46000 +0.05 |
1.47 | 1.35 | 1.40 | 81,939 |
| 07 Oct 26 |
1.41000 -0.02 |
1.48 | 1.36 | 1.41 | 73,200 |
| 06 Oct 26 |
1.43000 +0.03 |
1.43 | 1.33 | 1.39 | 56,563 |
| 05 Oct 26 |
1.40000 +0.01 |
1.43 | 1.38 | 1.40 | 66,698 |
| 02 Oct 26 |
1.39000 +0.00 |
1.42 | 1.38 | 1.42 | 31,328 |
| 01 Oct 26 |
1.39000 +0.06 |
1.45 | 1.34 | 1.34 | 82,765 |
| 30 Sep 26 |
1.33000 +0.00 |
1.40 | 1.33 | 1.33 | 40,197 |
| 29 Sep 26 |
1.33000 -0.04 |
1.38 | 1.32 | 1.34 | 16,868 |
| 28 Sep 26 |
1.37000 +0.00 |
1.42 | 1.34 | 1.36 | 61,357 |
| 25 Sep 26 |
1.37000 -0.03 |
1.42 | 1.35 | 1.40 | 30,974 |
| 24 Sep 26 |
1.40000 -0.03 |
1.42 | 1.38 | 1.41 | 32,140 |
| 23 Sep 26 |
1.43000 +0.02 |
1.45 | 1.36 | 1.40 | 52,597 |
| 22 Sep 26 |
1.41000 +0.01 |
1.44 | 1.39 | 1.40 | 13,462 |
| 21 Sep 26 |
1.40000 +0.00 |
1.44 | 1.36 | 1.38 | 35,275 |
| 18 Sep 26 |
1.40000 -0.03 |
1.43 | 1.37 | 1.41 | 31,652 |
| 17 Sep 26 |
1.43000 +0.05 |
1.45 | 1.41 | 1.42 | 21,782 |
| 16 Sep 26 |
1.38000 -0.01 |
1.42 | 1.38 | 1.38 | 29,817 |
| 15 Sep 26 |
1.39000 -0.02 |
1.42 | 1.35 | 1.40 | 18,395 |
| 14 Sep 26 |
1.41000 -0.01 |
1.43 | 1.31 | 1.42 | 102,879 |
| 11 Sep 26 |
1.42000 -0.08 |
1.50 | 1.42 | 1.50 | 62,991 |
| 10 Sep 26 |
1.50000 +0.05 |
1.50 | 1.42 | 1.42 | 80,800 |
| 09 Sep 26 |
1.45000 +0.10 |
1.45 | 1.35 | 1.36 | 208,261 |
| 08 Sep 26 |
1.35000 -0.01 |
1.44 | 1.28 | 1.37 | 432,568 |
| 04 Sep 26 |
1.36000 +0.04 |
1.36 | 1.28 | 1.32 | 83,198 |
| 03 Sep 26 |
1.32000 +0.01 |
1.35 | 1.30 | 1.30 | 46,090 |
| 02 Sep 26 |
1.31000 -0.03 |
1.36 | 1.28 | 1.33 | 102,484 |
| 01 Sep 26 |
1.34000 -0.07 |
1.44 | 1.33 | 1.40 | 38,839 |
| 31 Aug 26 |
1.41000 +0.08 |
1.44 | 1.33 | 1.36 | 152,113 |
| 28 Aug 26 |
1.33000 +0.02 |
1.33 | 1.26 | 1.31 | 38,014 |
| 27 Aug 26 |
1.31000 +0.03 |
1.32 | 1.24 | 1.30 | 113,502 |
| 26 Aug 26 |
1.28000 +0.00 |
1.32 | 1.24 | 1.28 | 77,448 |
| 25 Aug 26 |
1.28000 -0.05 |
1.37 | 1.28 | 1.36 | 65,083 |
| 24 Aug 26 |
1.33000 +0.00 |
1.41 | 1.30 | 1.39 | 176,456 |
| 21 Aug 26 |
1.33000 +0.00 |
1.35 | 1.29 | 1.33 | 120,228 |
| 20 Aug 26 |
1.33000 +0.05 |
1.36 | 1.27 | 1.30 | 150,637 |
| 19 Aug 26 |
1.28000 +0.03 |
1.30 | 1.23 | 1.26 | 153,907 |
| 18 Aug 26 |
1.25000 +0.03 |
1.30 | 1.13 | 1.20 | 82,881 |
| 17 Aug 26 |
1.22000 -0.11 |
1.40 | 1.17 | 1.38 | 184,560 |
| 14 Aug 26 |
1.33000 -0.03 |
1.40 | 1.26 | 1.36 | 90,417 |
| 13 Aug 26 |
1.36000 +0.05 |
1.42 | 1.25 | 1.29 | 233,936 |
| 12 Aug 26 |
1.31000 -0.02 |
1.34 | 1.27 | 1.33 | 118,086 |
| 11 Aug 26 |
1.33000 +0.05 |
1.36 | 1.25 | 1.30 | 107,880 |
| 10 Aug 26 |
1.28000 +0.00 |
1.41 | 1.25 | 1.29 | 393,726 |
| 07 Aug 26 |
1.28000 +0.07 |
1.30 | 1.11 | 1.20 | 660,172 |
| 06 Aug 26 |
1.21000 +0.17 |
1.30 | 1.13 | 1.13 | 650,950 |
| 05 Aug 26 |
1.04000 -0.01 |
1.06 | 1.03 | 1.05 | 60,334 |
| 04 Aug 26 |
1.05000 -0.01 |
1.11 | 1.05 | 1.09 | 35,323 |
| 03 Aug 26 |
1.06000 +0.01 |
1.20 | 1.05 | 1.13 | 110,166 |
| 31 Jul 26 |
1.05000 -0.06 |
1.22 | 1.05 | 1.15 | 43,571 |
| 30 Jul 26 |
1.11000 +0.01 |
1.17 | 1.09 | 1.12 | 35,187 |
| 29 Jul 26 |
1.10000 -0.03 |
1.15 | 1.10 | 1.12 | 45,069 |
| 28 Jul 26 |
1.13000 +0.02 |
1.21 | 1.11 | 1.11 | 123,249 |
| 27 Jul 26 |
1.11000 -0.03 |
1.19 | 1.11 | 1.15 | 30,058 |
| 24 Jul 26 |
1.14000 +0.02 |
1.18 | 1.12 | 1.14 | 34,645 |
| 23 Jul 26 |
1.12000 -0.07 |
1.18 | 1.10 | 1.17 | 36,704 |
| 22 Jul 26 |
1.19000 -0.01 |
1.23 | 1.16 | 1.20 | 29,595 |
| 21 Jul 26 |
1.20000 +0.04 |
1.23 | 1.18 | 1.19 | 31,026 |
| 20 Jul 26 |
1.16000 -0.01 |
1.20 | 1.13 | 1.16 | 81,351 |
| 17 Jul 26 |
1.17000 -0.01 |
1.22 | 1.16 | 1.21 | 38,170 |
| 16 Jul 26 |
1.18000 +0.01 |
1.20 | 1.14 | 1.18 | 20,295 |
| 15 Jul 26 |
1.17000 -0.03 |
1.24 | 1.17 | 1.21 | 33,237 |
| 14 Jul 26 |
1.20000 +0.00 |
1.22 | 1.18 | 1.20 | 24,768 |
| 13 Jul 26 |
1.20000 +0.03 |
1.22 | 1.16 | 1.18 | 49,651 |
| 10 Jul 26 |
1.17000 +0.01 |
1.18 | 1.15 | 1.16 | 25,126 |
| 09 Jul 26 |
1.16000 +0.04 |
1.17 | 1.10 | 1.11 | 25,810 |
| 08 Jul 26 |
1.12000 +0.01 |
1.13 | 1.11 | 1.13 | 18,341 |
| 07 Jul 26 |
1.11000 -0.02 |
1.18 | 1.11 | 1.12 | 28,535 |
| 06 Jul 26 |
1.13000 -0.01 |
1.15 | 1.12 | 1.15 | 18,169 |
| 02 Jul 26 |
1.14000 +0.00 |
1.16 | 1.11 | 1.11 | 35,330 |
| 01 Jul 26 |
1.14000 +0.01 |
1.15 | 1.00 | 1.13 | 168,084 |
| 30 Jun 26 |
1.13000 +0.02 |
1.15 | 1.09 | 1.13 | 30,416 |
| 29 Jun 26 |
1.11000 +0.08 |
1.14 | 1.03 | 1.03 | 59,791 |
| 26 Jun 26 |
1.03000 -0.07 |
1.15 | 1.00 | 1.10 | 198,236 |
| 25 Jun 26 |
1.10000 -0.06 |
1.25 | 1.10 | 1.16 | 30,981 |
| 24 Jun 26 |
1.16000 +0.11 |
1.24 | 1.04 | 1.05 | 325,584 |
| 23 Jun 26 |
1.05000 +0.00 |
1.06 | 1.04 | 1.05 | 43,535 |
| 22 Jun 26 |
1.05000 +0.00 |
1.08 | 1.01 | 1.05 | 178,646 |
| 18 Jun 26 |
1.05000 -0.07 |
1.13 | 1.04 | 1.12 | 216,540 |
| 17 Jun 26 |
1.12000 +0.00 |
1.14 | 1.12 | 1.12 | 15,133 |
| 16 Jun 26 |
1.12000 -0.01 |
1.16 | 1.12 | 1.15 | 39,931 |
| 15 Jun 26 |
1.13000 -0.02 |
1.18 | 1.12 | 1.15 | 59,778 |
| 12 Jun 26 |
1.15000 -0.07 |
1.24 | 1.14 | 1.22 | 119,451 |
| 11 Jun 26 |
1.22000 -0.03 |
1.26 | 1.21 | 1.25 | 29,882 |
| 10 Jun 26 |
1.25000 +0.02 |
1.27 | 1.21 | 1.21 | 12,843 |
| 09 Jun 26 |
1.23000 +0.00 |
1.28 | 1.21 | 1.22 | 30,512 |
| 08 Jun 26 |
1.23000 +0.04 |
1.26 | 1.18 | 1.22 | 58,987 |
| 05 Jun 26 |
1.19000 -0.03 |
1.22 | 1.17 | 1.22 | 41,736 |
| 04 Jun 26 |
1.22000 +0.02 |
1.23 | 1.20 | 1.23 | 22,438 |
| 03 Jun 26 |
1.20000 -0.04 |
1.24 | 1.20 | 1.24 | 17,610 |
| 02 Jun 26 |
1.24000 -0.01 |
1.26 | 1.24 | 1.26 | 25,822 |
| 01 Jun 26 |
1.25000 -0.02 |
1.30 | 1.24 | 1.28 | 22,970 |
| 29 May 26 |
1.27000 +0.02 |
1.27 | 1.24 | 1.26 | 20,551 |
| 28 May 26 |
1.25000 -0.02 |
1.29 | 1.24 | 1.25 | 44,541 |
| 27 May 26 |
1.27000 +0.02 |
1.31 | 1.24 | 1.24 | 108,147 |
| 26 May 26 |
1.25000 +0.03 |
1.36 | 1.21 | 1.25 | 209,328 |
| 22 May 26 |
1.22000 +0.02 |
1.24 | 1.17 | 1.20 | 59,986 |
| 21 May 26 |
1.20000 -0.03 |
1.24 | 1.18 | 1.23 | 129,819 |
| 20 May 26 |
1.23000 +0.01 |
1.25 | 1.17 | 1.22 | 50,821 |
| 19 May 26 |
1.22000 +0.08 |
1.22 | 1.11 | 1.12 | 117,775 |
| 18 May 26 |
1.14000 -0.07 |
1.29 | 1.12 | 1.21 | 417,866 |
| 15 May 26 |
1.21000 -0.05 |
1.28 | 1.21 | 1.26 | 39,754 |
| 14 May 26 |
1.26000 +0.03 |
1.29 | 1.23 | 1.23 | 39,880 |
| 13 May 26 |
1.23000 -0.13 |
1.39 | 1.23 | 1.34 | 145,428 |
| 12 May 26 |
1.36000 -0.02 |
1.39 | 1.30 | 1.37 | 49,175 |
| 11 May 26 |
1.38500 -0.04 |
1.43 | 1.36 | 1.43 | 46,742 |
| 08 May 26 |
1.43000 +0.02 |
1.43 | 1.38 | 1.40 | 43,110 |
| 07 May 26 |
1.41000 +0.00 |
1.48 | 1.39 | 1.39 | 38,572 |
| 06 May 26 |
1.41000 -0.03 |
1.54 | 1.41 | 1.43 | 44,508 |
| 05 May 26 |
1.44000 -0.04 |
1.50 | 1.42 | 1.48 | 30,916 |
| 04 May 26 |
1.48000 -0.07 |
1.59 | 1.47 | 1.54 | 123,759 |
| 01 May 26 |
1.55000 +0.06 |
1.57 | 1.40 | 1.49 | 30,789 |
| 30 Apr 26 |
1.49000 +0.09 |
1.50 | 1.39 | 1.43 | 39,636 |
| 29 Apr 26 |
1.40000 +0.00 |
1.44 | 1.38 | 1.41 | 25,783 |
| 28 Apr 26 |
1.40000 -0.02 |
1.43 | 1.39 | 1.42 | 21,192 |
| 27 Apr 26 |
1.42000 -0.01 |
1.48 | 1.38 | 1.43 | 51,279 |
| 24 Apr 26 |
1.43000 +0.02 |
1.45 | 1.37 | 1.43 | 7,648 |
| 23 Apr 26 |
1.41000 +0.03 |
1.44 | 1.35 | 1.38 | 80,793 |
| 22 Apr 26 |
1.38000 +0.00 |
1.44 | 1.37 | 1.40 | 38,939 |
| 21 Apr 26 |
1.38000 +0.01 |
1.43 | 1.37 | 1.37 | 20,871 |
| 20 Apr 26 |
1.37000 -0.02 |
1.41 | 1.37 | 1.38 | 31,987 |
| 17 Apr 26 |
1.39000 +0.00 |
1.48 | 1.37 | 1.41 | 82,038 |
| 16 Apr 26 |
1.39000 +0.03 |
1.40 | 1.35 | 1.37 | 39,440 |
| 15 Apr 26 |
1.36000 +0.06 |
1.37 | 1.29 | 1.31 | 45,033 |
| 14 Apr 26 |
1.30000 +0.03 |
1.32 | 1.26 | 1.26 | 20,218 |
| 13 Apr 26 |
1.27000 -0.03 |
1.33 | 1.26 | 1.30 | 30,805 |
| 10 Apr 26 |
1.30000 +0.00 |
1.34 | 1.29 | 1.33 | 26,155 |
| 09 Apr 26 |
1.30000 +0.03 |
1.33 | 1.28 | 1.28 | 32,368 |
| 08 Apr 26 |
1.27000 -0.03 |
1.34 | 1.27 | 1.34 | 16,824 |
| 07 Apr 26 |
1.30000 -0.03 |
1.36 | 1.29 | 1.33 | 25,486 |
| 06 Apr 26 |
1.33000 +0.03 |
1.37 | 1.29 | 1.30 | 13,382 |
| 02 Apr 26 |
1.30000 -0.02 |
1.35 | 1.28 | 1.29 | 36,223 |
| 01 Apr 26 |
1.32000 -0.01 |
1.38 | 1.27 | 1.29 | 41,472 |
| 31 Mar 26 |
1.33000 +0.12 |
1.34 | 1.21 | 1.22 | 75,086 |
| 30 Mar 26 |
1.21000 -0.07 |
1.36 | 1.21 | 1.28 | 94,546 |
| 27 Mar 26 |
1.28000 -0.02 |
1.35 | 1.26 | 1.29 | 51,058 |
| 26 Mar 26 |
1.30000 +0.00 |
1.35 | 1.27 | 1.32 | 22,146 |
| 25 Mar 26 |
1.30000 -0.04 |
1.37 | 1.29 | 1.37 | 17,427 |
| 24 Mar 26 |
1.34000 +0.04 |
1.37 | 1.32 | 1.32 | 26,382 |
| 23 Mar 26 |
1.30000 -0.01 |
1.36 | 1.27 | 1.33 | 47,785 |
| 20 Mar 26 |
1.31000 +0.03 |
1.32 | 1.25 | 1.28 | 78,913 |
| 19 Mar 26 |
1.28000 -0.02 |
1.33 | 1.26 | 1.29 | 40,990 |
| 18 Mar 26 |
1.30000 -0.05 |
1.38 | 1.28 | 1.34 | 41,602 |
| 17 Mar 26 |
1.35000 +0.07 |
1.37 | 1.29 | 1.29 | 84,265 |
| 16 Mar 26 |
1.28000 +0.01 |
1.29 | 1.25 | 1.27 | 37,934 |
| 13 Mar 26 |
1.27000 -0.01 |
1.31 | 1.24 | 1.28 | 62,522 |
| 12 Mar 26 |
1.28000 -0.02 |
1.39 | 1.26 | 1.29 | 70,741 |
| 11 Mar 26 |
1.30000 -0.04 |
1.33 | 1.26 | 1.33 | 42,033 |
| 10 Mar 26 |
1.34000 +0.03 |
1.37 | 1.28 | 1.34 | 64,725 |
| 09 Mar 26 |
1.31000 -0.04 |
1.37 | 1.29 | 1.32 | 97,665 |
| 06 Mar 26 |
1.35000 -0.11 |
1.42 | 1.23 | 1.42 | 303,952 |
| 05 Mar 26 |
1.46000 -0.19 |
1.59 | 1.39 | 1.40 | 316,241 |
| 04 Mar 26 |
1.65000 +0.13 |
1.67 | 1.50 | 1.53 | 125,339 |
| 03 Mar 26 |
1.52000 -0.01 |
1.55 | 1.48 | 1.53 | 34,135 |
| 02 Mar 26 |
1.53000 -0.02 |
1.55 | 1.46 | 1.52 | 42,165 |
| 27 Feb 26 |
1.55000 +0.01 |
1.56 | 1.50 | 1.54 | 68,606 |
| 26 Feb 26 |
1.54000 +0.06 |
1.57 | 1.48 | 1.49 | 15,398 |
| 25 Feb 26 |
1.48000 -0.03 |
1.53 | 1.47 | 1.47 | 11,558 |
| 24 Feb 26 |
1.51000 +0.00 |
1.56 | 1.48 | 1.54 | 29,151 |
| 23 Feb 26 |
1.51000 -0.09 |
1.64 | 1.51 | 1.58 | 69,595 |
| 20 Feb 26 |
1.60000 +0.14 |
1.60 | 1.41 | 1.46 | 141,348 |
| 19 Feb 26 |
1.46000 +0.03 |
1.46 | 1.37 | 1.40 | 75,733 |
| 18 Feb 26 |
1.43000 -0.01 |
1.48 | 1.26 | 1.44 | 397,123 |
| 17 Feb 26 |
1.44000 -0.05 |
1.54 | 1.41 | 1.48 | 51,798 |
| 13 Feb 26 |
1.49000 -0.02 |
1.53 | 1.47 | 1.52 | 38,087 |
| 12 Feb 26 |
1.51000 +0.02 |
1.57 | 1.45 | 1.51 | 56,751 |
| 11 Feb 26 |
1.49000 -0.02 |
1.56 | 1.48 | 1.53 | 43,880 |
| 10 Feb 26 |
1.51000 -0.04 |
1.59 | 1.50 | 1.55 | 45,950 |
| 09 Feb 26 |
1.55000 +0.05 |
1.56 | 1.47 | 1.52 | 61,831 |
| 06 Feb 26 |
1.50000 +0.02 |
1.55 | 1.47 | 1.50 | 40,147 |
| 05 Feb 26 |
1.48000 -0.07 |
1.55 | 1.47 | 1.55 | 57,946 |
| 04 Feb 26 |
1.55000 -0.01 |
1.55 | 1.51 | 1.55 | 40,798 |
| 03 Feb 26 |
1.56000 -0.01 |
1.59 | 1.51 | 1.56 | 34,755 |
| 02 Feb 26 |
1.57000 +0.01 |
1.63 | 1.55 | 1.60 | 40,719 |
| 30 Jan 26 |
1.56000 -0.10 |
1.65 | 1.55 | 1.65 | 48,573 |
| 29 Jan 26 |
1.66000 +0.04 |
1.66 | 1.57 | 1.60 | 67,826 |
| 28 Jan 26 |
1.62000 +0.04 |
1.62 | 1.53 | 1.56 | 74,767 |
| 27 Jan 26 |
1.58000 -0.05 |
1.63 | 1.58 | 1.62 | 90,697 |
| 26 Jan 26 |
1.63000 +0.05 |
1.65 | 1.53 | 1.58 | 68,873 |
| 23 Jan 26 |
1.58000 -0.02 |
1.66 | 1.56 | 1.58 | 53,086 |
| 22 Jan 26 |
1.60000 -0.02 |
1.65 | 1.58 | 1.63 | 69,350 |
| 21 Jan 26 |
1.62000 -0.01 |
1.67 | 1.55 | 1.63 | 78,662 |
| 20 Jan 26 |
1.63000 -0.11 |
1.73 | 1.63 | 1.73 | 53,766 |
| 16 Jan 26 |
1.74000 -0.01 |
1.78 | 1.73 | 1.76 | 27,836 |
| 15 Jan 26 |
1.75000 -0.01 |
1.77 | 1.72 | 1.75 | 36,574 |
| 14 Jan 26 |
1.76000 +0.06 |
1.80 | 1.71 | 1.72 | 84,340 |
| 13 Jan 26 |
1.69500 +0.02 |
1.71 | 1.68 | 1.68 | 31,718 |
| 12 Jan 26 |
1.68000 -0.05 |
1.75 | 1.63 | 1.74 | 98,100 |
| 09 Jan 26 |
1.73000 +0.00 |
1.73 | 1.67 | 1.73 | 40,628 |
| 08 Jan 26 |
1.73000 +0.01 |
1.77 | 1.69 | 1.71 | 51,879 |
| 07 Jan 26 |
1.72000 -0.01 |
1.78 | 1.61 | 1.76 | 159,857 |
| 06 Jan 26 |
1.73000 -0.04 |
1.80 | 1.71 | 1.79 | 80,459 |
| 05 Jan 26 |
1.77500 -0.01 |
1.84 | 1.74 | 1.79 | 95,993 |
| 02 Jan 26 |
1.79000 +0.04 |
1.80 | 1.70 | 1.77 | 65,992 |
| 31 Dec 25 |
1.75000 -0.05 |
1.84 | 1.70 | 1.80 | 202,133 |
| 30 Dec 25 |
1.80000 -0.02 |
1.90 | 1.76 | 1.82 | 247,448 |
| 29 Dec 25 |
1.82000 +0.04 |
1.85 | 1.76 | 1.76 | 91,066 |
| 26 Dec 25 |
1.78000 +0.05 |
1.79 | 1.70 | 1.71 | 49,471 |
| 24 Dec 25 |
1.73000 -0.02 |
1.77 | 1.70 | 1.76 | 20,335 |
| 23 Dec 25 |
1.75000 -0.06 |
1.84 | 1.71 | 1.84 | 66,569 |
| 22 Dec 25 |
1.81000 +0.00 |
1.88 | 1.77 | 1.88 | 59,467 |
| 19 Dec 25 |
1.81000 +0.08 |
1.83 | 1.73 | 1.74 | 55,437 |
| 18 Dec 25 |
1.73000 -0.04 |
1.82 | 1.71 | 1.80 | 47,846 |
| 17 Dec 25 |
1.77000 -0.07 |
1.88 | 1.73 | 1.85 | 43,795 |
| 16 Dec 25 |
1.84000 -0.04 |
1.92 | 1.82 | 1.89 | 58,628 |
| 15 Dec 25 |
1.88000 -0.01 |
1.98 | 1.87 | 1.91 | 34,339 |
| 12 Dec 25 |
1.89000 -0.07 |
2.02 | 1.89 | 1.95 | 43,474 |
| 11 Dec 25 |
1.96000 +0.01 |
1.99 | 1.92 | 1.96 | 22,533 |
| 10 Dec 25 |
1.95000 +0.10 |
2.02 | 1.87 | 1.87 | 60,160 |
| 09 Dec 25 |
1.85000 +0.03 |
1.88 | 1.78 | 1.80 | 52,844 |
| 08 Dec 25 |
1.82000 -0.14 |
1.99 | 1.77 | 1.99 | 133,062 |
| 05 Dec 25 |
1.96000 -0.03 |
2.06 | 1.91 | 2.05 | 52,115 |
| 04 Dec 25 |
1.99000 +0.14 |
2.03 | 1.79 | 1.86 | 59,575 |
| 03 Dec 25 |
1.85000 +0.12 |
1.89 | 1.75 | 1.76 | 39,542 |
| 02 Dec 25 |
1.73000 -0.05 |
1.86 | 1.73 | 1.76 | 34,814 |
| 01 Dec 25 |
1.78000 -0.06 |
1.87 | 1.77 | 1.78 | 56,464 |
| 28 Nov 25 |
1.84000 -0.02 |
1.92 | 1.79 | 1.88 | 27,601 |
| 26 Nov 25 |
1.86000 +0.10 |
1.93 | 1.80 | 1.80 | 68,466 |
| 25 Nov 25 |
1.76000 +0.10 |
1.82 | 1.67 | 1.73 | 61,183 |
| 24 Nov 25 |
1.66000 -0.01 |
1.75 | 1.63 | 1.70 | 99,698 |
| 21 Nov 25 |
1.67000 -0.01 |
1.84 | 1.64 | 1.68 | 91,583 |
| 20 Nov 25 |
1.68000 -0.15 |
1.92 | 1.65 | 1.86 | 95,285 |
| 19 Nov 25 |
1.83000 -0.09 |
1.92 | 1.81 | 1.90 | 58,412 |
| 18 Nov 25 |
1.92000 -0.05 |
1.98 | 1.91 | 1.95 | 39,057 |
| 17 Nov 25 |
1.97000 -0.16 |
2.21 | 1.92 | 2.10 | 364,753 |
| 14 Nov 25 |
2.13000 -0.03 |
2.20 | 2.11 | 2.15 | 63,490 |
| 13 Nov 25 |
2.16000 -0.03 |
2.32 | 2.15 | 2.20 | 37,376 |
| 12 Nov 25 |
2.19000 +0.01 |
2.29 | 2.17 | 2.20 | 227,244 |
| 11 Nov 25 |
2.18000 -0.08 |
2.35 | 2.13 | 2.27 | 64,091 |
| 10 Nov 25 |
2.26000 -0.54 |
2.78 | 2.26 | 2.78 | 219,931 |
| 07 Nov 25 |
2.80000 +0.14 |
2.90 | 2.43 | 2.59 | 257,466 |
| 06 Nov 25 |
2.66000 +0.24 |
2.74 | 2.38 | 2.44 | 171,335 |
| 05 Nov 25 |
2.42000 -0.14 |
2.50 | 2.22 | 2.44 | 172,075 |
| 04 Nov 25 |
2.56000 +0.14 |
2.57 | 2.37 | 2.40 | 105,123 |
| 03 Nov 25 |
2.41500 +0.00 |
2.49 | 2.37 | 2.43 | 49,411 |
| 31 Oct 25 |
2.41000 -0.06 |
2.48 | 2.35 | 2.45 | 65,977 |
| 30 Oct 25 |
2.47000 +0.02 |
2.61 | 2.40 | 2.43 | 60,428 |
| 29 Oct 25 |
2.45000 -0.05 |
2.54 | 2.38 | 2.54 | 107,580 |
| 28 Oct 25 |
2.50000 -0.08 |
2.59 | 2.43 | 2.57 | 99,203 |
| 27 Oct 25 |
2.58000 -0.05 |
2.68 | 2.46 | 2.65 | 73,588 |
| 24 Oct 25 |
2.63000 +0.06 |
2.71 | 2.60 | 2.61 | 62,474 |
| 23 Oct 25 |
2.57000 +0.07 |
2.63 | 2.47 | 2.49 | 74,416 |
| 22 Oct 25 |
2.50000 -0.14 |
2.64 | 2.44 | 2.64 | 69,385 |
| 21 Oct 25 |
2.64000 -0.05 |
2.69 | 2.58 | 2.69 | 55,643 |
| 20 Oct 25 |
2.69000 +0.18 |
2.75 | 2.52 | 2.52 | 85,285 |
| 17 Oct 25 |
2.51000 -0.02 |
2.68 | 2.46 | 2.48 | 181,007 |
| 16 Oct 25 |
2.53000 -0.21 |
2.78 | 2.50 | 2.77 | 68,576 |
| 15 Oct 25 |
2.74000 +0.04 |
2.78 | 2.60 | 2.70 | 159,143 |
| 14 Oct 25 |
2.70000 +0.03 |
2.75 | 2.55 | 2.67 | 194,296 |
| 13 Oct 25 |
2.67000 +0.55 |
2.73 | 2.21 | 2.26 | 415,053 |
| 10 Oct 25 |
2.12000 -0.23 |
2.33 | 2.12 | 2.23 | 172,050 |
| 09 Oct 25 |
2.35000 -0.06 |
2.54 | 2.31 | 2.50 | 78,504 |
| 08 Oct 25 |
2.41000 +0.22 |
2.53 | 2.28 | 2.28 | 223,841 |
| 07 Oct 25 |
2.19000 +0.17 |
2.25 | 2.06 | 2.07 | 186,440 |
| 06 Oct 25 |
2.02000 -0.01 |
2.09 | 1.98 | 2.03 | 72,394 |
| 03 Oct 25 |
2.03000 -0.04 |
2.09 | 1.98 | 2.04 | 82,163 |
| 02 Oct 25 |
2.07000 +0.04 |
2.10 | 2.01 | 2.03 | 35,752 |
| 01 Oct 25 |
2.03000 -0.04 |
2.10 | 2.01 | 2.01 | 80,710 |
| 30 Sep 25 |
2.07000 +0.00 |
2.10 | 2.05 | 2.05 | 50,948 |
| 29 Sep 25 |
2.07000 -0.07 |
2.18 | 2.04 | 2.14 | 78,031 |
| 26 Sep 25 |
2.13500 -0.01 |
2.25 | 2.13 | 2.13 | 56,106 |
| 25 Sep 25 |
2.14000 -0.05 |
2.23 | 2.08 | 2.11 | 218,389 |
| 24 Sep 25 |
2.19000 -0.18 |
2.41 | 2.17 | 2.34 | 134,712 |
| 23 Sep 25 |
2.37000 +0.02 |
2.46 | 2.27 | 2.36 | 92,770 |
| 22 Sep 25 |
2.35000 -0.12 |
2.47 | 2.25 | 2.46 | 155,485 |
| 19 Sep 25 |
2.47000 -0.22 |
2.67 | 2.47 | 2.67 | 118,718 |
| 18 Sep 25 |
2.69000 +0.39 |
2.75 | 2.34 | 2.34 | 329,583 |
| 17 Sep 25 |
2.30000 -0.08 |
2.55 | 2.24 | 2.40 | 127,298 |
| 16 Sep 25 |
2.38000 +0.02 |
2.45 | 2.37 | 2.37 | 72,094 |
| 15 Sep 25 |
2.36000 -0.15 |
2.55 | 2.33 | 2.55 | 154,086 |
| 12 Sep 25 |
2.51000 -0.13 |
2.64 | 2.51 | 2.64 | 75,910 |
| 11 Sep 25 |
2.64000 +0.13 |
2.70 | 2.50 | 2.50 | 99,923 |
| 10 Sep 25 |
2.51000 -0.06 |
2.65 | 2.50 | 2.59 | 134,113 |
| 09 Sep 25 |
2.57000 -0.09 |
2.82 | 2.53 | 2.69 | 235,824 |
| 08 Sep 25 |
2.66000 -0.13 |
2.88 | 2.58 | 2.76 | 304,700 |
| 05 Sep 25 |
2.78500 -0.08 |
3.00 | 2.76 | 2.90 | 271,338 |
| 04 Sep 25 |
2.87000 -0.05 |
3.00 | 2.75 | 2.90 | 142,696 |
| 03 Sep 25 |
2.91500 +0.13 |
3.10 | 2.79 | 2.79 | 303,082 |
| 02 Sep 25 |
2.79000 -0.13 |
2.88 | 2.72 | 2.81 | 212,071 |
| 29 Aug 25 |
2.92000 +0.23 |
2.99 | 2.61 | 2.73 | 209,099 |
| 28 Aug 25 |
2.69000 -0.14 |
2.84 | 2.54 | 2.83 | 229,032 |
| 27 Aug 25 |
2.83000 +0.07 |
2.91 | 2.56 | 2.78 | 682,107 |
| 26 Aug 25 |
2.76000 +0.57 |
2.81 | 2.10 | 2.15 | 1,313,190 |
| 25 Aug 25 |
2.19000 +0.08 |
2.23 | 2.06 | 2.09 | 241,249 |
| 22 Aug 25 |
2.11000 -0.15 |
2.16 | 1.95 | 1.99 | 265,670 |
| 21 Aug 25 |
2.26000 +0.00 |
2.35 | 2.20 | 2.34 | 403,943 |
| 20 Aug 25 |
2.26000 +0.11 |
2.37 | 2.12 | 2.15 | 269,218 |
| 19 Aug 25 |
2.15000 +0.00 |
2.23 | 2.10 | 2.16 | 208,245 |
| 18 Aug 25 |
2.15000 -0.19 |
2.30 | 2.08 | 2.30 | 396,593 |
| 15 Aug 25 |
2.34000 +0.20 |
2.35 | 2.11 | 2.16 | 440,083 |
| 14 Aug 25 |
2.14000 +0.14 |
2.16 | 1.98 | 2.00 | 271,699 |
| 13 Aug 25 |
2.00000 +0.00 |
2.07 | 1.88 | 1.89 | 321,536 |
| 12 Aug 25 |
2.00000 +0.26 |
2.04 | 1.69 | 1.72 | 467,947 |
| 11 Aug 25 |
1.74000 -0.01 |
1.82 | 1.65 | 1.69 | 479,305 |
| 08 Aug 25 |
1.75000 -0.15 |
1.86 | 1.61 | 1.79 | 1,367,081 |
| 07 Aug 25 |
1.90000 +0.52 |
2.73 | 1.61 | 1.61 | 59,929,456 |
| 06 Aug 25 |
1.38000 -0.07 |
1.46 | 1.38 | 1.46 | 27,419 |
| 05 Aug 25 |
1.45000 -0.03 |
1.51 | 1.45 | 1.49 | 10,638 |
| 04 Aug 25 |
1.48000 -0.02 |
1.55 | 1.47 | 1.50 | 16,773 |
| 01 Aug 25 |
1.50000 +0.00 |
1.54 | 1.46 | 1.46 | 14,813 |
| 31 Jul 25 |
1.50000 +0.01 |
1.52 | 1.47 | 1.48 | 33,895 |
| 30 Jul 25 |
1.49000 -0.06 |
1.55 | 1.47 | 1.50 | 31,590 |
| 29 Jul 25 |
1.55000 -0.02 |
1.60 | 1.51 | 1.57 | 40,864 |
| 28 Jul 25 |
1.57000 -0.01 |
1.61 | 1.55 | 1.58 | 31,936 |
| 25 Jul 25 |
1.58000 +0.00 |
1.63 | 1.50 | 1.59 | 56,592 |
| 24 Jul 25 |
1.58000 -0.08 |
1.68 | 1.58 | 1.66 | 28,355 |
| 23 Jul 25 |
1.66000 +0.00 |
1.80 | 1.57 | 1.68 | 134,729 |
| 22 Jul 25 |
1.66000 +0.17 |
1.69 | 1.50 | 1.50 | 124,625 |
| 21 Jul 25 |
1.49000 +0.03 |
1.52 | 1.46 | 1.47 | 26,760 |
| 18 Jul 25 |
1.46000 +0.00 |
1.49 | 1.42 | 1.46 | 29,036 |
| 17 Jul 25 |
1.46000 -0.03 |
1.59 | 1.35 | 1.49 | 156,695 |
| 16 Jul 25 |
1.49000 +0.02 |
1.52 | 1.46 | 1.46 | 25,141 |
| 15 Jul 25 |
1.47000 -0.02 |
1.53 | 1.46 | 1.46 | 35,122 |
| 14 Jul 25 |
1.49000 -0.01 |
1.54 | 1.49 | 1.49 | 14,108 |
| 11 Jul 25 |
1.50000 -0.01 |
1.60 | 1.47 | 1.49 | 63,803 |
| 10 Jul 25 |
1.51000 +0.00 |
1.55 | 1.49 | 1.49 | 22,163 |
| 09 Jul 25 |
1.51000 +0.01 |
1.53 | 1.50 | 1.52 | 17,220 |
| 08 Jul 25 |
1.50000 -0.06 |
1.65 | 1.50 | 1.65 | 59,734 |
| 07 Jul 25 |
1.56000 +0.13 |
1.59 | 1.41 | 1.41 | 120,131 |
| 03 Jul 25 |
1.43000 +0.05 |
1.45 | 1.42 | 1.42 | 42,748 |
| 02 Jul 25 |
1.38000 -0.02 |
1.42 | 1.38 | 1.40 | 37,164 |
| 01 Jul 25 |
1.40000 +0.02 |
1.42 | 1.36 | 1.36 | 36,081 |
| 30 Jun 25 |
1.37500 -0.01 |
1.40 | 1.37 | 1.40 | 41,595 |
| 27 Jun 25 |
1.39000 +0.01 |
1.41 | 1.37 | 1.39 | 32,452 |
| 26 Jun 25 |
1.38000 +0.02 |
1.39 | 1.35 | 1.35 | 58,342 |
| 25 Jun 25 |
1.35500 +0.01 |
1.38 | 1.34 | 1.36 | 15,336 |
| 24 Jun 25 |
1.34000 +0.01 |
1.36 | 1.33 | 1.33 | 12,137 |
| 23 Jun 25 |
1.33000 -0.02 |
1.39 | 1.32 | 1.35 | 26,858 |
| 20 Jun 25 |
1.35000 -0.01 |
1.40 | 1.35 | 1.36 | 22,457 |
| 18 Jun 25 |
1.36000 +0.04 |
1.37 | 1.33 | 1.33 | 39,523 |
| 17 Jun 25 |
1.32000 -0.04 |
1.38 | 1.32 | 1.35 | 50,981 |
| 16 Jun 25 |
1.36000 -0.03 |
1.40 | 1.36 | 1.38 | 18,469 |
| 13 Jun 25 |
1.39000 -0.04 |
1.46 | 1.35 | 1.41 | 171,761 |
| 12 Jun 25 |
1.43000 +0.01 |
1.45 | 1.41 | 1.43 | 20,100 |
| 11 Jun 25 |
1.42000 -0.02 |
1.46 | 1.41 | 1.44 | 19,075 |
| 10 Jun 25 |
1.44000 +0.04 |
1.45 | 1.40 | 1.41 | 43,799 |
| 09 Jun 25 |
1.40000 -0.01 |
1.43 | 1.37 | 1.43 | 35,540 |
| 06 Jun 25 |
1.41000 +0.00 |
1.43 | 1.41 | 1.43 | 32,892 |
| 05 Jun 25 |
1.41500 +0.00 |
1.44 | 1.39 | 1.42 | 149,991 |
| 04 Jun 25 |
1.42000 -0.02 |
1.44 | 1.42 | 1.43 | 91,236 |
| 03 Jun 25 |
1.44000 +0.03 |
1.49 | 1.41 | 1.41 | 41,090 |
| 02 Jun 25 |
1.41000 +0.03 |
1.43 | 1.40 | 1.41 | 165,839 |
| 30 May 25 |
1.38000 +0.00 |
1.42 | 1.38 | 1.41 | 16,193 |
| 29 May 25 |
1.38000 -0.03 |
1.43 | 1.38 | 1.39 | 18,833 |
| 28 May 25 |
1.41000 +0.03 |
1.45 | 1.36 | 1.36 | 32,722 |
| 27 May 25 |
1.38000 -0.01 |
1.44 | 1.36 | 1.40 | 47,483 |
| 23 May 25 |
1.39000 +0.00 |
1.42 | 1.36 | 1.36 | 64,019 |
| 22 May 25 |
1.39000 +0.00 |
1.41 | 1.38 | 1.39 | 25,826 |
| 21 May 25 |
1.39000 +0.00 |
1.44 | 1.35 | 1.35 | 26,832 |
| 20 May 25 |
1.39000 +0.04 |
1.40 | 1.34 | 1.37 | 32,769 |
| 19 May 25 |
1.35000 +0.00 |
1.39 | 1.32 | 1.32 | 58,551 |
| 16 May 25 |
1.35000 -0.17 |
1.53 | 1.32 | 1.49 | 241,110 |
| 15 May 25 |
1.52000 +0.02 |
1.53 | 1.47 | 1.48 | 35,134 |
| 14 May 25 |
1.50000 -0.05 |
1.58 | 1.49 | 1.55 | 27,175 |
| 13 May 25 |
1.55000 -0.02 |
1.60 | 1.52 | 1.57 | 24,434 |
| 12 May 25 |
1.56500 +0.05 |
1.62 | 1.53 | 1.55 | 50,182 |
| 09 May 25 |
1.52000 +0.00 |
1.55 | 1.50 | 1.50 | 11,760 |
| 08 May 25 |
1.52500 -0.03 |
1.58 | 1.51 | 1.52 | 25,902 |
| 07 May 25 |
1.56000 +0.14 |
1.64 | 1.47 | 1.59 | 30,403 |
| 06 May 25 |
1.42000 -0.13 |
1.57 | 1.42 | 1.50 | 21,914 |
| 05 May 25 |
1.55000 +0.01 |
1.57 | 1.54 | 1.54 | 14,699 |
| 02 May 25 |
1.54000 -0.02 |
1.59 | 1.51 | 1.55 | 24,612 |
| 01 May 25 |
1.56000 +0.01 |
1.59 | 1.53 | 1.53 | 125,805 |
| 30 Apr 25 |
1.55000 -0.01 |
1.56 | 1.54 | 1.55 | 13,870 |
| 29 Apr 25 |
1.56000 +0.02 |
1.56 | 1.54 | 1.56 | 30,690 |
| 28 Apr 25 |
1.54000 -0.01 |
1.55 | 1.50 | 1.55 | 17,565 |
| 25 Apr 25 |
1.55000 +0.00 |
1.58 | 1.50 | 1.50 | 25,770 |
| 24 Apr 25 |
1.55000 +0.05 |
1.55 | 1.47 | 1.47 | 14,150 |
| 23 Apr 25 |
1.50000 -0.02 |
1.57 | 1.46 | 1.52 | 17,594 |
| 22 Apr 25 |
1.52000 +0.01 |
1.60 | 1.49 | 1.50 | 78,367 |
| 21 Apr 25 |
1.51000 +0.04 |
1.51 | 1.42 | 1.42 | 17,958 |
| 17 Apr 25 |
1.47000 +0.08 |
1.50 | 1.39 | 1.39 | 22,435 |
| 16 Apr 25 |
1.39000 -0.10 |
1.51 | 1.37 | 1.51 | 31,693 |
| 15 Apr 25 |
1.49000 +0.01 |
1.55 | 1.47 | 1.49 | 27,540 |
| 14 Apr 25 |
1.48000 +0.06 |
1.50 | 1.43 | 1.44 | 18,003 |
| 11 Apr 25 |
1.42000 -0.08 |
1.53 | 1.41 | 1.47 | 74,964 |
| 10 Apr 25 |
1.50000 +0.05 |
1.56 | 1.40 | 1.41 | 50,175 |
| 09 Apr 25 |
1.45000 +0.07 |
1.50 | 1.33 | 1.35 | 43,265 |
| 08 Apr 25 |
1.38000 -0.06 |
1.57 | 1.31 | 1.46 | 81,590 |
| 07 Apr 25 |
1.44000 -0.03 |
1.52 | 1.37 | 1.40 | 62,416 |
| 04 Apr 25 |
1.47000 -0.07 |
1.55 | 1.44 | 1.50 | 58,169 |
| 03 Apr 25 |
1.54000 -0.08 |
1.59 | 1.53 | 1.54 | 31,396 |
| 02 Apr 25 |
1.62000 +0.06 |
1.66 | 1.58 | 1.59 | 28,656 |
| 01 Apr 25 |
1.56200 -0.02 |
1.65 | 1.53 | 1.58 | 40,571 |
| 31 Mar 25 |
1.58000 +0.02 |
1.63 | 1.58 | 1.58 | 12,009 |
| 28 Mar 25 |
1.56000 -0.05 |
1.75 | 1.54 | 1.61 | 50,933 |
| 27 Mar 25 |
1.61000 -0.01 |
1.70 | 1.57 | 1.58 | 23,860 |
| 26 Mar 25 |
1.62000 +0.09 |
1.63 | 1.49 | 1.49 | 41,789 |
| 25 Mar 25 |
1.53000 +0.01 |
1.59 | 1.49 | 1.49 | 15,535 |
| 24 Mar 25 |
1.52000 +0.04 |
1.54 | 1.49 | 1.50 | 26,797 |
| 21 Mar 25 |
1.48000 +0.01 |
1.51 | 1.37 | 1.49 | 60,341 |
| 20 Mar 25 |
1.47000 +0.02 |
1.54 | 1.42 | 1.42 | 30,544 |
| 19 Mar 25 |
1.45000 +0.04 |
1.49 | 1.41 | 1.41 | 63,176 |
| 18 Mar 25 |
1.41000 -0.06 |
1.48 | 1.33 | 1.42 | 40,763 |
| 17 Mar 25 |
1.47000 -0.02 |
1.57 | 1.47 | 1.51 | 50,856 |
| 14 Mar 25 |
1.49000 +0.03 |
1.50 | 1.43 | 1.46 | 118,392 |
| 13 Mar 25 |
1.46000 +0.12 |
1.95 | 1.46 | 1.50 | 507,880 |
| 12 Mar 25 |
1.34500 +0.02 |
1.42 | 1.28 | 1.28 | 52,447 |
| 11 Mar 25 |
1.32000 +0.03 |
1.34 | 1.26 | 1.27 | 30,630 |
| 10 Mar 25 |
1.29000 -0.07 |
1.39 | 1.26 | 1.31 | 59,434 |
| 07 Mar 25 |
1.36000 -0.02 |
1.39 | 1.32 | 1.35 | 29,812 |
| 06 Mar 25 |
1.38000 +0.04 |
1.40 | 1.30 | 1.34 | 67,390 |
| 05 Mar 25 |
1.34000 +0.03 |
1.40 | 1.27 | 1.35 | 56,596 |
| 04 Mar 25 |
1.31000 -0.05 |
1.36 | 1.26 | 1.35 | 104,971 |
| 03 Mar 25 |
1.36000 -0.03 |
1.42 | 1.35 | 1.40 | 68,961 |
| 28 Feb 25 |
1.39000 +0.03 |
1.39 | 1.34 | 1.34 | 33,942 |
| 27 Feb 25 |
1.36000 -0.05 |
1.45 | 1.36 | 1.40 | 20,866 |
| 26 Feb 25 |
1.41000 +0.00 |
1.43 | 1.35 | 1.40 | 76,586 |
| 25 Feb 25 |
1.41000 +0.03 |
1.44 | 1.35 | 1.37 | 48,490 |
| 24 Feb 25 |
1.38000 +0.01 |
1.48 | 1.37 | 1.38 | 54,811 |
| 21 Feb 25 |
1.37000 -0.06 |
1.48 | 1.37 | 1.40 | 79,684 |
| 20 Feb 25 |
1.43000 +0.03 |
1.48 | 1.37 | 1.37 | 114,561 |
| 19 Feb 25 |
1.40000 -0.02 |
1.44 | 1.30 | 1.44 | 129,343 |
| 18 Feb 25 |
1.42000 -0.24 |
1.65 | 1.25 | 1.64 | 543,218 |
| 14 Feb 25 |
1.66000 -0.04 |
1.74 | 1.64 | 1.74 | 27,482 |
| 13 Feb 25 |
1.70000 +0.09 |
1.75 | 1.60 | 1.63 | 31,974 |
| 12 Feb 25 |
1.61000 -0.04 |
1.69 | 1.60 | 1.62 | 40,643 |
| 11 Feb 25 |
1.65000 +0.03 |
1.66 | 1.59 | 1.60 | 21,286 |
| 10 Feb 25 |
1.62000 +0.04 |
1.66 | 1.59 | 1.59 | 36,037 |
| 07 Feb 25 |
1.58000 -0.12 |
1.77 | 1.58 | 1.68 | 108,770 |
| 06 Feb 25 |
1.70000 +0.02 |
1.73 | 1.66 | 1.69 | 58,380 |
| 05 Feb 25 |
1.68000 +0.00 |
1.71 | 1.66 | 1.68 | 48,770 |
| 04 Feb 25 |
1.68000 -0.06 |
1.73 | 1.65 | 1.68 | 64,175 |
| 03 Feb 25 |
1.74000 -0.06 |
1.80 | 1.72 | 1.73 | 37,034 |
| 31 Jan 25 |
1.80000 +0.00 |
1.84 | 1.77 | 1.79 | 41,451 |
| 30 Jan 25 |
1.80000 +0.00 |
1.90 | 1.78 | 1.80 | 68,507 |
| 29 Jan 25 |
1.80000 -0.03 |
1.89 | 1.76 | 1.84 | 108,887 |
| 28 Jan 25 |
1.83000 -0.07 |
1.94 | 1.81 | 1.90 | 46,775 |
| 27 Jan 25 |
1.90000 -0.29 |
2.19 | 1.89 | 2.09 | 129,112 |
| 24 Jan 25 |
2.19000 +0.01 |
2.28 | 2.09 | 2.22 | 170,614 |
| 23 Jan 25 |
2.18000 +0.33 |
2.30 | 1.90 | 1.90 | 434,714 |
| 22 Jan 25 |
1.85000 -0.11 |
1.96 | 1.83 | 1.96 | 42,459 |
| 21 Jan 25 |
1.96000 +0.10 |
1.96 | 1.79 | 1.87 | 43,179 |
| 17 Jan 25 |
1.86000 +0.06 |
1.93 | 1.80 | 1.83 | 105,033 |
| 16 Jan 25 |
1.80000 -0.01 |
1.87 | 1.75 | 1.82 | 45,627 |
| 15 Jan 25 |
1.81000 +0.11 |
1.92 | 1.72 | 1.92 | 142,561 |
| 14 Jan 25 |
1.70000 -0.13 |
1.92 | 1.69 | 1.92 | 88,291 |
| 13 Jan 25 |
1.83000 -0.02 |
1.98 | 1.83 | 1.86 | 28,086 |
| 10 Jan 25 |
1.85000 +0.00 |
1.90 | 1.80 | 1.82 | 39,039 |
| 08 Jan 25 |
1.85000 -0.08 |
2.00 | 1.75 | 1.93 | 66,548 |
| 07 Jan 25 |
1.93000 -0.04 |
2.02 | 1.89 | 2.02 | 45,137 |
| 06 Jan 25 |
1.97000 -0.17 |
2.14 | 1.96 | 2.11 | 47,168 |
| 03 Jan 25 |
2.14000 -0.01 |
2.21 | 2.10 | 2.16 | 71,402 |
| 02 Jan 25 |
2.15000 +0.05 |
2.17 | 2.08 | 2.10 | 26,396 |
| 31 Dec 24 |
2.10000 +0.00 |
2.16 | 2.06 | 2.10 | 108,056 |
| 30 Dec 24 |
2.10000 +0.06 |
2.10 | 1.96 | 1.99 | 97,240 |
| 27 Dec 24 |
2.04000 +0.01 |
2.05 | 1.94 | 2.00 | 35,548 |
| 26 Dec 24 |
2.03000 +0.00 |
2.05 | 2.02 | 2.02 | 131,199 |
| 24 Dec 24 |
2.03000 +0.02 |
2.11 | 1.98 | 1.98 | 80,111 |
| 23 Dec 24 |
2.01000 +0.00 |
2.09 | 1.98 | 2.00 | 257,118 |
| 20 Dec 24 |
2.01000 +0.04 |
2.01 | 1.95 | 1.98 | 55,652 |
| 19 Dec 24 |
1.97000 +0.02 |
2.01 | 1.94 | 1.95 | 37,015 |
| 18 Dec 24 |
1.95000 -0.05 |
2.08 | 1.95 | 2.00 | 103,557 |
| 17 Dec 24 |
2.00000 +0.01 |
2.03 | 1.95 | 1.96 | 61,245 |
| 16 Dec 24 |
1.99000 -0.05 |
2.03 | 1.95 | 1.99 | 53,929 |
| 13 Dec 24 |
2.04000 +0.08 |
2.04 | 1.95 | 1.95 | 45,760 |
| 12 Dec 24 |
1.96000 -0.07 |
2.04 | 1.96 | 2.02 | 28,655 |
| 11 Dec 24 |
2.03000 +0.03 |
2.05 | 1.98 | 2.03 | 60,057 |
| 10 Dec 24 |
2.00000 +0.00 |
2.04 | 1.93 | 1.97 | 59,672 |
| 09 Dec 24 |
2.00000 +0.01 |
2.03 | 1.97 | 2.00 | 75,299 |
| 06 Dec 24 |
1.99000 +0.06 |
2.04 | 1.94 | 2.02 | 36,741 |
| 05 Dec 24 |
1.93000 -0.07 |
2.01 | 1.88 | 1.99 | 76,593 |
| 04 Dec 24 |
2.00000 -0.01 |
2.05 | 1.94 | 2.01 | 44,604 |
| 03 Dec 24 |
2.01000 +0.05 |
2.07 | 1.95 | 1.95 | 72,568 |
| 02 Dec 24 |
1.96000 +0.07 |
2.00 | 1.78 | 1.86 | 139,946 |
| 29 Nov 24 |
1.89000 +0.03 |
1.94 | 1.71 | 1.88 | 48,619 |
| 27 Nov 24 |
1.86000 +0.01 |
1.91 | 1.81 | 1.82 | 119,494 |
| 26 Nov 24 |
1.85000 +0.12 |
1.85 | 1.71 | 1.74 | 97,971 |
| 25 Nov 24 |
1.73000 +0.01 |
1.79 | 1.72 | 1.72 | 109,136 |
| 22 Nov 24 |
1.72000 +0.07 |
1.75 | 1.66 | 1.67 | 291,531 |
| 21 Nov 24 |
1.65000 +0.04 |
1.69 | 1.58 | 1.60 | 63,900 |
| 20 Nov 24 |
1.61000 +0.01 |
1.63 | 1.57 | 1.58 | 61,072 |
| 19 Nov 24 |
1.60000 -0.01 |
1.69 | 1.57 | 1.57 | 34,007 |
| 18 Nov 24 |
1.61000 -0.10 |
1.71 | 1.52 | 1.71 | 222,669 |
| 15 Nov 24 |
1.71000 -0.03 |
1.76 | 1.68 | 1.74 | 53,443 |
| 14 Nov 24 |
1.74000 -0.03 |
1.88 | 1.71 | 1.78 | 61,998 |
| 13 Nov 24 |
1.77000 -0.05 |
1.88 | 1.76 | 1.79 | 65,061 |
| 12 Nov 24 |
1.82000 +0.15 |
1.89 | 1.68 | 1.68 | 120,446 |
| 11 Nov 24 |
1.67000 -0.15 |
1.87 | 1.66 | 1.81 | 91,347 |
| 08 Nov 24 |
1.82000 +0.13 |
1.85 | 1.71 | 1.75 | 92,563 |
| 07 Nov 24 |
1.69000 -0.02 |
1.78 | 1.67 | 1.78 | 61,515 |
| 06 Nov 24 |
1.71000 -0.04 |
1.90 | 1.67 | 1.90 | 76,962 |
| 05 Nov 24 |
1.75000 +0.04 |
1.79 | 1.71 | 1.71 | 67,448 |
| 04 Nov 24 |
1.71000 +0.02 |
1.75 | 1.61 | 1.66 | 54,094 |
| 01 Nov 24 |
1.69000 +0.14 |
1.73 | 1.55 | 1.57 | 79,440 |
| 31 Oct 24 |
1.55000 -0.08 |
1.66 | 1.54 | 1.63 | 45,690 |
| 30 Oct 24 |
1.63000 +0.00 |
1.66 | 1.57 | 1.62 | 174,249 |
| 29 Oct 24 |
1.63000 -0.04 |
1.72 | 1.57 | 1.66 | 113,849 |
| 28 Oct 24 |
1.67000 +0.14 |
1.67 | 1.53 | 1.58 | 253,720 |
| 25 Oct 24 |
1.53000 -0.03 |
1.58 | 1.52 | 1.57 | 155,168 |
| 24 Oct 24 |
1.56000 -0.05 |
1.62 | 1.54 | 1.61 | 135,572 |
| 23 Oct 24 |
1.61000 +0.01 |
1.65 | 1.60 | 1.62 | 149,239 |
| 22 Oct 24 |
1.60000 -0.08 |
1.71 | 1.56 | 1.67 | 212,468 |
| 21 Oct 24 |
1.68000 -0.08 |
1.79 | 1.66 | 1.77 | 115,024 |
| 18 Oct 24 |
1.76000 -0.03 |
1.80 | 1.74 | 1.75 | 57,194 |
| 17 Oct 24 |
1.79000 -0.03 |
1.81 | 1.70 | 1.80 | 129,739 |
| 16 Oct 24 |
1.82000 +0.00 |
1.89 | 1.77 | 1.86 | 97,694 |
| 15 Oct 24 |
1.81500 -0.04 |
1.85 | 1.75 | 1.85 | 59,457 |
| 14 Oct 24 |
1.86000 -0.05 |
1.93 | 1.85 | 1.93 | 44,274 |
| 11 Oct 24 |
1.91000 +0.01 |
1.94 | 1.88 | 1.90 | 27,478 |
| 10 Oct 24 |
1.90000 -0.09 |
1.93 | 1.87 | 1.87 | 36,766 |
| 09 Oct 24 |
1.99000 +0.11 |
1.99 | 1.87 | 1.87 | 19,820 |
| 08 Oct 24 |
1.88000 -0.04 |
1.97 | 1.88 | 1.94 | 27,829 |
| 07 Oct 24 |
1.92000 +0.02 |
2.00 | 1.88 | 1.89 | 38,079 |
| 04 Oct 24 |
1.90000 +0.05 |
1.90 | 1.85 | 1.86 | 95,512 |
| 03 Oct 24 |
1.85000 -0.11 |
2.01 | 1.82 | 1.92 | 50,855 |
| 02 Oct 24 |
1.96000 -0.02 |
2.01 | 1.92 | 2.01 | 80,359 |
| 01 Oct 24 |
1.98000 -0.16 |
2.09 | 1.97 | 2.08 | 133,187 |
| 30 Sep 24 |
2.14000 +0.11 |
2.15 | 2.01 | 2.01 | 31,407 |
| 27 Sep 24 |
2.03000 +0.03 |
2.05 | 1.97 | 1.99 | 70,314 |
| 26 Sep 24 |
2.00000 +0.00 |
2.01 | 1.94 | 1.95 | 84,185 |
| 25 Sep 24 |
2.00000 -0.08 |
2.12 | 1.96 | 2.10 | 43,665 |
| 24 Sep 24 |
2.08000 +0.00 |
2.13 | 2.04 | 2.08 | 38,875 |
| 23 Sep 24 |
2.08000 -0.14 |
2.24 | 2.08 | 2.21 | 41,009 |
| 20 Sep 24 |
2.22000 -0.09 |
2.30 | 2.18 | 2.29 | 51,758 |
| 19 Sep 24 |
2.31000 -0.04 |
2.45 | 2.31 | 2.39 | 33,568 |
| 18 Sep 24 |
2.35000 +0.14 |
2.42 | 2.21 | 2.21 | 47,631 |
| 17 Sep 24 |
2.21000 +0.04 |
2.30 | 2.18 | 2.24 | 51,116 |
| 16 Sep 24 |
2.17000 +0.04 |
2.25 | 2.10 | 2.10 | 49,004 |
| 13 Sep 24 |
2.13000 +0.12 |
2.17 | 1.99 | 1.99 | 83,725 |
| 12 Sep 24 |
2.01000 +0.12 |
2.03 | 1.93 | 1.93 | 68,284 |
| 11 Sep 24 |
1.89000 +0.02 |
1.98 | 1.76 | 1.86 | 82,635 |
| 10 Sep 24 |
1.86500 +0.03 |
1.88 | 1.82 | 1.82 | 23,080 |
| 09 Sep 24 |
1.83000 +0.09 |
1.88 | 1.80 | 1.82 | 36,226 |
| 06 Sep 24 |
1.74000 -0.06 |
1.78 | 1.66 | 1.77 | 70,225 |
| 05 Sep 24 |
1.80000 +0.00 |
1.84 | 1.78 | 1.81 | 23,860 |
| 04 Sep 24 |
1.79990 -0.06 |
1.87 | 1.78 | 1.86 | 68,258 |
| 03 Sep 24 |
1.86000 -0.06 |
1.95 | 1.86 | 1.89 | 52,432 |
| 30 Aug 24 |
1.92000 +0.00 |
1.97 | 1.91 | 1.94 | 22,476 |
| 29 Aug 24 |
1.92000 -0.04 |
2.00 | 1.91 | 1.96 | 21,645 |
| 28 Aug 24 |
1.96000 +0.03 |
1.98 | 1.92 | 1.92 | 63,863 |
| 27 Aug 24 |
1.93000 -0.07 |
2.07 | 1.91 | 1.99 | 94,583 |
| 26 Aug 24 |
2.00000 -0.10 |
2.10 | 1.99 | 2.05 | 58,483 |
| 23 Aug 24 |
2.10000 +0.08 |
2.11 | 2.05 | 2.05 | 21,554 |
| 22 Aug 24 |
2.02000 -0.06 |
2.08 | 2.02 | 2.06 | 21,831 |
| 21 Aug 24 |
2.08000 +0.06 |
2.08 | 2.04 | 2.04 | 10,955 |
| 20 Aug 24 |
2.02000 -0.05 |
2.11 | 2.01 | 2.09 | 75,914 |
| 19 Aug 24 |
2.07000 -0.27 |
2.35 | 2.01 | 2.34 | 206,471 |
| 16 Aug 24 |
2.34000 +0.09 |
2.39 | 2.24 | 2.25 | 35,027 |
| 15 Aug 24 |
2.25000 +0.05 |
2.33 | 2.17 | 2.17 | 40,845 |
| 14 Aug 24 |
2.20000 -0.01 |
2.28 | 2.15 | 2.20 | 39,274 |
| 13 Aug 24 |
2.21000 -0.01 |
2.26 | 2.05 | 2.22 | 36,349 |
| 12 Aug 24 |
2.22500 +0.07 |
2.25 | 2.21 | 2.22 | 28,253 |
| 09 Aug 24 |
2.15000 -0.33 |
2.40 | 2.02 | 2.02 | 170,584 |
| 08 Aug 24 |
2.48000 +0.05 |
2.55 | 2.41 | 2.43 | 35,357 |
| 07 Aug 24 |
2.43000 +0.08 |
2.52 | 2.27 | 2.45 | 32,211 |
| 06 Aug 24 |
2.35000 +0.10 |
2.35 | 2.26 | 2.34 | 19,092 |
| 05 Aug 24 |
2.25000 +0.03 |
2.32 | 2.15 | 2.22 | 54,247 |
| 02 Aug 24 |
2.22000 -0.15 |
2.34 | 2.22 | 2.33 | 22,879 |
| 01 Aug 24 |
2.37000 -0.08 |
2.59 | 2.33 | 2.38 | 23,797 |
| 31 Jul 24 |
2.45000 -0.05 |
2.60 | 2.36 | 2.42 | 22,348 |
| 30 Jul 24 |
2.50000 -0.10 |
2.65 | 2.47 | 2.62 | 11,348 |
| 29 Jul 24 |
2.60000 +0.06 |
2.68 | 2.48 | 2.54 | 30,531 |
| 26 Jul 24 |
2.54000 +0.16 |
2.59 | 2.39 | 2.39 | 37,254 |
| 25 Jul 24 |
2.38000 +0.13 |
2.43 | 2.27 | 2.27 | 27,828 |
| 24 Jul 24 |
2.25200 -0.14 |
2.46 | 2.24 | 2.31 | 17,558 |
| 23 Jul 24 |
2.39000 +0.05 |
2.40 | 2.29 | 2.29 | 10,963 |
| 22 Jul 24 |
2.34000 +0.01 |
2.38 | 2.26 | 2.29 | 16,458 |
| 19 Jul 24 |
2.33000 +0.12 |
2.34 | 2.21 | 2.21 | 19,654 |
| 18 Jul 24 |
2.21000 -0.08 |
2.40 | 2.18 | 2.29 | 24,842 |
| 17 Jul 24 |
2.29000 -0.06 |
2.36 | 2.25 | 2.31 | 22,136 |
| 16 Jul 24 |
2.35000 +0.08 |
2.39 | 2.27 | 2.27 | 17,523 |
| 15 Jul 24 |
2.27000 +0.02 |
2.31 | 2.25 | 2.29 | 20,450 |
| 12 Jul 24 |
2.25000 -0.03 |
2.34 | 2.17 | 2.26 | 40,505 |
| 11 Jul 24 |
2.28000 +0.08 |
2.30 | 2.22 | 2.22 | 9,326 |
| 10 Jul 24 |
2.20000 -0.05 |
2.31 | 2.19 | 2.26 | 26,568 |
| 09 Jul 24 |
2.25000 -0.09 |
2.38 | 2.23 | 2.38 | 37,081 |
| 08 Jul 24 |
2.34000 +0.09 |
2.55 | 2.27 | 2.36 | 40,234 |
| 05 Jul 24 |
2.25000 +0.05 |
2.25 | 2.19 | 2.20 | 19,215 |
| 03 Jul 24 |
2.20000 +0.02 |
2.26 | 2.18 | 2.18 | 6,116 |
| 02 Jul 24 |
2.18000 -0.01 |
2.26 | 2.18 | 2.19 | 8,709 |
| 01 Jul 24 |
2.19000 -0.03 |
2.29 | 2.18 | 2.20 | 30,138 |
| 28 Jun 24 |
2.22000 +0.04 |
2.24 | 2.16 | 2.21 | 16,461 |
| 27 Jun 24 |
2.18000 +0.01 |
2.24 | 2.17 | 2.17 | 29,043 |
| 26 Jun 24 |
2.17000 -0.03 |
2.26 | 2.17 | 2.21 | 8,985 |
| 25 Jun 24 |
2.20000 +0.04 |
2.25 | 2.15 | 2.19 | 34,613 |
| 24 Jun 24 |
2.16000 -0.01 |
2.32 | 2.16 | 2.17 | 12,812 |
| 21 Jun 24 |
2.17000 -0.09 |
2.36 | 2.15 | 2.27 | 77,622 |
| 20 Jun 24 |
2.26000 +0.02 |
2.34 | 2.21 | 2.25 | 37,112 |
| 18 Jun 24 |
2.24000 -0.11 |
2.44 | 2.23 | 2.35 | 33,612 |
| 17 Jun 24 |
2.35000 +0.08 |
2.41 | 2.26 | 2.26 | 18,195 |
| 14 Jun 24 |
2.27000 -0.18 |
2.42 | 2.27 | 2.41 | 29,200 |
| 13 Jun 24 |
2.45000 -0.07 |
2.55 | 2.43 | 2.52 | 27,167 |
| 12 Jun 24 |
2.52000 -0.03 |
2.60 | 2.51 | 2.60 | 23,547 |
| 11 Jun 24 |
2.55000 +0.04 |
2.57 | 2.42 | 2.50 | 41,446 |
| 10 Jun 24 |
2.51000 +0.03 |
2.64 | 2.38 | 2.44 | 60,148 |
| 07 Jun 24 |
2.48000 +0.26 |
2.59 | 2.20 | 2.20 | 89,744 |
| 06 Jun 24 |
2.22000 +0.05 |
2.30 | 2.17 | 2.18 | 43,506 |
| 05 Jun 24 |
2.17000 -0.07 |
2.26 | 2.15 | 2.26 | 70,841 |
| 04 Jun 24 |
2.24000 -0.06 |
2.35 | 2.24 | 2.28 | 37,732 |
| 03 Jun 24 |
2.30000 -0.11 |
2.46 | 2.29 | 2.42 | 51,197 |
| 31 May 24 |
2.41000 +0.03 |
2.45 | 2.36 | 2.36 | 24,053 |
| 30 May 24 |
2.38000 -0.02 |
2.45 | 2.36 | 2.43 | 21,626 |
| 29 May 24 |
2.40000 +0.05 |
2.68 | 2.29 | 2.29 | 181,417 |
| 28 May 24 |
2.35000 +0.08 |
2.36 | 2.25 | 2.27 | 62,067 |
| 24 May 24 |
2.27000 +0.01 |
2.29 | 2.25 | 2.26 | 27,699 |
| 23 May 24 |
2.26000 -0.01 |
2.28 | 2.25 | 2.28 | 47,128 |
| 22 May 24 |
2.27000 -0.06 |
2.33 | 2.27 | 2.33 | 24,409 |
| 21 May 24 |
2.33000 -0.01 |
2.36 | 2.26 | 2.30 | 69,105 |
| 20 May 24 |
2.34000 -0.04 |
2.40 | 2.32 | 2.38 | 103,374 |
| 17 May 24 |
2.38000 -0.12 |
2.49 | 2.35 | 2.48 | 180,458 |
| 16 May 24 |
2.50000 +0.02 |
2.51 | 2.45 | 2.47 | 40,818 |
| 15 May 24 |
2.48000 -0.04 |
2.57 | 2.47 | 2.52 | 116,357 |
| 14 May 24 |
2.51500 -0.04 |
2.56 | 2.50 | 2.54 | 70,977 |
| 13 May 24 |
2.55500 -0.13 |
2.69 | 2.52 | 2.67 | 82,410 |
| 10 May 24 |
2.69000 +0.02 |
2.74 | 2.67 | 2.68 | 41,285 |
| 09 May 24 |
2.67500 +0.04 |
2.69 | 2.62 | 2.62 | 57,179 |
| 08 May 24 |
2.63000 -0.03 |
2.66 | 2.60 | 2.66 | 15,279 |
| 07 May 24 |
2.66000 +0.02 |
2.67 | 2.64 | 2.66 | 12,774 |
| 06 May 24 |
2.64000 +0.03 |
2.65 | 2.62 | 2.62 | 19,679 |
| 03 May 24 |
2.61000 +0.00 |
2.66 | 2.59 | 2.62 | 19,592 |
| 02 May 24 |
2.61000 +0.10 |
2.63 | 2.57 | 2.57 | 7,999 |
| 01 May 24 |
2.51000 -0.04 |
2.60 | 2.50 | 2.56 | 43,905 |
| 30 Apr 24 |
2.55000 -0.12 |
2.68 | 2.55 | 2.66 | 68,470 |
| 29 Apr 24 |
2.67000 +0.03 |
2.70 | 2.62 | 2.62 | 31,338 |
| 26 Apr 24 |
2.64000 +0.07 |
2.69 | 2.55 | 2.55 | 18,011 |
| 25 Apr 24 |
2.57000 -0.05 |
2.61 | 2.55 | 2.56 | 9,629 |
| 24 Apr 24 |
2.62000 -0.04 |
2.65 | 2.60 | 2.62 | 31,648 |
| 23 Apr 24 |
2.66000 +0.04 |
2.71 | 2.64 | 2.67 | 11,648 |
| 22 Apr 24 |
2.62000 -0.06 |
2.70 | 2.60 | 2.69 | 30,005 |
| 19 Apr 24 |
2.68000 -0.10 |
2.85 | 2.61 | 2.81 | 32,750 |
| 18 Apr 24 |
2.78000 +0.05 |
2.81 | 2.62 | 2.73 | 51,034 |
| 17 Apr 24 |
2.73000 +0.03 |
2.80 | 2.63 | 2.68 | 43,925 |
| 16 Apr 24 |
2.70000 -0.01 |
2.80 | 2.65 | 2.65 | 33,771 |
| 15 Apr 24 |
2.71000 -0.02 |
2.88 | 2.66 | 2.74 | 18,500 |
| 12 Apr 24 |
2.73000 -0.12 |
2.84 | 2.64 | 2.84 | 25,563 |
| 11 Apr 24 |
2.85000 +0.10 |
2.96 | 2.72 | 2.72 | 42,474 |
| 10 Apr 24 |
2.75000 -0.07 |
2.81 | 2.73 | 2.75 | 21,058 |
| 09 Apr 24 |
2.82000 +0.00 |
2.90 | 2.71 | 2.82 | 53,114 |
| 08 Apr 24 |
2.82000 -0.01 |
2.92 | 2.82 | 2.83 | 37,839 |
| 05 Apr 24 |
2.83000 -0.07 |
2.90 | 2.82 | 2.83 | 13,215 |
| 04 Apr 24 |
2.90000 -0.04 |
2.99 | 2.84 | 2.90 | 12,904 |
| 03 Apr 24 |
2.94000 -0.01 |
3.00 | 2.92 | 2.94 | 14,447 |
| 02 Apr 24 |
2.95000 -0.09 |
3.02 | 2.88 | 3.00 | 19,743 |
| 01 Apr 24 |
3.04000 +0.05 |
3.11 | 2.94 | 2.97 | 51,645 |
| 28 Mar 24 |
2.99000 +0.03 |
3.05 | 2.92 | 2.92 | 22,612 |
| 27 Mar 24 |
2.96000 -0.02 |
2.98 | 2.91 | 2.95 | 23,362 |
| 26 Mar 24 |
2.98000 -0.08 |
3.08 | 2.95 | 3.04 | 27,383 |
| 25 Mar 24 |
3.06000 -0.04 |
3.12 | 2.97 | 3.02 | 71,389 |
| 22 Mar 24 |
3.10000 -0.02 |
3.18 | 2.99 | 3.12 | 41,414 |
| 21 Mar 24 |
3.12000 +0.11 |
3.16 | 2.98 | 2.99 | 36,712 |
| 20 Mar 24 |
3.01000 -0.04 |
3.16 | 2.96 | 3.08 | 73,038 |
| 19 Mar 24 |
3.05000 +0.09 |
3.21 | 2.96 | 2.96 | 68,281 |
| 18 Mar 24 |
2.96000 +0.33 |
3.11 | 2.64 | 2.66 | 116,214 |
| 15 Mar 24 |
2.63000 +0.10 |
2.74 | 2.60 | 2.65 | 205,356 |
| 14 Mar 24 |
2.53000 -0.03 |
2.67 | 2.52 | 2.60 | 81,291 |
| 13 Mar 24 |
2.56000 -0.15 |
2.81 | 2.56 | 2.72 | 241,939 |
| 12 Mar 24 |
2.71000 -0.06 |
2.84 | 2.71 | 2.76 | 55,925 |
| 11 Mar 24 |
2.77000 -0.02 |
2.85 | 2.76 | 2.79 | 42,855 |
| 08 Mar 24 |
2.79000 -0.01 |
2.85 | 2.76 | 2.83 | 26,912 |
| 07 Mar 24 |
2.80000 -0.02 |
2.87 | 2.79 | 2.80 | 44,946 |
| 06 Mar 24 |
2.82000 -0.06 |
2.89 | 2.82 | 2.82 | 28,444 |
| 05 Mar 24 |
2.88000 +0.08 |
2.89 | 2.80 | 2.80 | 29,827 |
| 04 Mar 24 |
2.80000 +0.09 |
2.90 | 2.75 | 2.75 | 37,920 |
| 01 Mar 24 |
2.71000 -0.13 |
2.91 | 2.67 | 2.82 | 46,628 |
| 29 Feb 24 |
2.84000 -0.08 |
3.00 | 2.83 | 2.93 | 16,903 |
| 28 Feb 24 |
2.92000 +0.00 |
2.96 | 2.90 | 2.90 | 11,565 |
| 27 Feb 24 |
2.92000 +0.04 |
3.11 | 2.88 | 2.88 | 54,421 |
| 26 Feb 24 |
2.88000 +0.03 |
2.93 | 2.81 | 2.81 | 46,879 |
| 23 Feb 24 |
2.85000 -0.01 |
2.88 | 2.76 | 2.82 | 30,041 |
| 22 Feb 24 |
2.86000 +0.09 |
2.97 | 2.74 | 2.74 | 96,495 |
| 21 Feb 24 |
2.77000 -0.34 |
3.11 | 2.60 | 3.00 | 184,049 |
| 20 Feb 24 |
3.11000 +0.04 |
3.11 | 2.97 | 3.05 | 43,823 |
| 16 Feb 24 |
3.07000 -0.06 |
3.22 | 3.07 | 3.11 | 10,620 |
| 15 Feb 24 |
3.13000 -0.05 |
3.20 | 3.09 | 3.18 | 23,401 |
| 14 Feb 24 |
3.18000 +0.16 |
3.25 | 3.02 | 3.02 | 17,665 |
| 13 Feb 24 |
3.02000 -0.11 |
3.19 | 3.01 | 3.06 | 28,160 |
| 12 Feb 24 |
3.13000 -0.08 |
3.33 | 3.09 | 3.16 | 49,298 |
| 09 Feb 24 |
3.21000 +0.20 |
3.34 | 3.00 | 3.00 | 52,238 |
| 08 Feb 24 |
3.01000 -0.14 |
3.15 | 3.01 | 3.15 | 75,174 |
| 07 Feb 24 |
3.15000 -0.02 |
3.24 | 3.15 | 3.16 | 10,174 |
| 06 Feb 24 |
3.17000 +0.06 |
3.23 | 3.08 | 3.08 | 24,821 |
| 05 Feb 24 |
3.11000 -0.12 |
3.17 | 3.10 | 3.14 | 38,922 |
| 02 Feb 24 |
3.23000 -0.06 |
3.27 | 3.12 | 3.19 | 25,679 |
| 01 Feb 24 |
3.29000 +0.10 |
3.34 | 3.20 | 3.34 | 13,690 |
| 31 Jan 24 |
3.19000 -0.04 |
3.29 | 3.12 | 3.16 | 23,503 |
| 30 Jan 24 |
3.23000 +0.04 |
3.25 | 3.17 | 3.17 | 16,085 |
| 29 Jan 24 |
3.19000 -0.17 |
3.37 | 3.10 | 3.36 | 44,842 |
| 26 Jan 24 |
3.36000 +0.09 |
3.40 | 3.15 | 3.35 | 20,523 |
| 25 Jan 24 |
3.27000 -0.10 |
3.33 | 3.26 | 3.31 | 22,542 |
| 24 Jan 24 |
3.37000 +0.21 |
3.37 | 3.09 | 3.10 | 34,685 |
| 23 Jan 24 |
3.16000 -0.01 |
3.24 | 3.04 | 3.16 | 34,135 |
| 22 Jan 24 |
3.17000 +0.12 |
3.24 | 3.01 | 3.05 | 30,306 |
| 19 Jan 24 |
3.05000 -0.04 |
3.13 | 3.04 | 3.13 | 31,437 |
| 18 Jan 24 |
3.09000 +0.01 |
3.19 | 3.05 | 3.19 | 29,408 |
| 17 Jan 24 |
3.08000 -0.02 |
3.20 | 3.04 | 3.04 | 18,057 |
| 16 Jan 24 |
3.10000 -0.03 |
3.27 | 3.07 | 3.09 | 35,276 |
| 12 Jan 24 |
3.13000 +0.08 |
3.17 | 3.05 | 3.05 | 15,810 |
| 11 Jan 24 |
3.05000 -0.14 |
3.19 | 3.00 | 3.19 | 34,178 |
| 10 Jan 24 |
3.19500 -0.05 |
3.46 | 3.18 | 3.26 | 22,867 |
| 09 Jan 24 |
3.24000 -0.10 |
3.45 | 3.18 | 3.28 | 42,809 |
| 08 Jan 24 |
3.34000 +0.10 |
3.40 | 3.25 | 3.25 | 23,508 |
| 05 Jan 24 |
3.24000 +0.01 |
3.44 | 3.17 | 3.21 | 91,244 |
| 04 Jan 24 |
3.23000 -0.06 |
3.36 | 3.17 | 3.29 | 52,174 |
| 03 Jan 24 |
3.29000 -0.36 |
3.62 | 3.19 | 3.62 | 63,419 |
| 02 Jan 24 |
3.65000 -0.07 |
3.81 | 3.55 | 3.78 | 68,661 |
| 29 Dec 23 |
3.72000 +0.26 |
3.81 | 3.31 | 3.50 | 311,256 |
| 28 Dec 23 |
3.46000 -0.14 |
3.65 | 3.37 | 3.62 | 161,720 |
| 27 Dec 23 |
3.60000 +0.34 |
3.63 | 3.26 | 3.26 | 136,270 |
| 26 Dec 23 |
3.26000 -0.05 |
3.49 | 3.26 | 3.32 | 48,951 |
| 22 Dec 23 |
3.31000 -0.17 |
3.59 | 3.28 | 3.48 | 76,466 |
| 21 Dec 23 |
3.48000 +0.06 |
3.55 | 3.34 | 3.42 | 45,107 |
| 20 Dec 23 |
3.42000 -0.07 |
3.46 | 3.23 | 3.46 | 115,503 |
| 19 Dec 23 |
3.49000 -0.08 |
3.58 | 3.49 | 3.58 | 90,267 |
| 18 Dec 23 |
3.57000 -0.01 |
3.74 | 3.57 | 3.64 | 105,606 |
| 15 Dec 23 |
3.58000 +0.05 |
3.74 | 3.56 | 3.58 | 86,788 |
| 14 Dec 23 |
3.53000 +0.09 |
3.79 | 3.47 | 3.47 | 81,889 |
| 13 Dec 23 |
3.44000 +0.05 |
3.50 | 3.16 | 3.44 | 98,337 |
| 12 Dec 23 |
3.39000 +0.14 |
3.44 | 2.98 | 3.26 | 116,509 |
| 11 Dec 23 |
3.25000 +0.44 |
3.30 | 2.83 | 2.89 | 237,377 |
| 08 Dec 23 |
2.81000 -0.03 |
2.89 | 2.75 | 2.80 | 40,661 |
| 07 Dec 23 |
2.84000 +0.09 |
2.94 | 2.72 | 2.76 | 51,370 |
| 06 Dec 23 |
2.75000 +0.01 |
2.78 | 2.68 | 2.71 | 64,702 |
| 05 Dec 23 |
2.74000 +0.11 |
2.77 | 2.57 | 2.63 | 103,840 |
| 04 Dec 23 |
2.63000 -0.06 |
2.79 | 2.53 | 2.67 | 45,164 |
| 01 Dec 23 |
2.69000 +0.16 |
2.84 | 2.61 | 2.68 | 123,461 |
| 30 Nov 23 |
2.53000 -0.04 |
2.55 | 2.42 | 2.50 | 33,433 |
| 29 Nov 23 |
2.57000 +0.10 |
2.63 | 2.42 | 2.44 | 60,191 |
| 28 Nov 23 |
2.47000 +0.05 |
2.51 | 2.40 | 2.40 | 19,841 |
| 27 Nov 23 |
2.42000 -0.04 |
2.54 | 2.36 | 2.36 | 61,672 |
| 24 Nov 23 |
2.46000 +0.08 |
2.46 | 2.32 | 2.40 | 30,608 |
| 22 Nov 23 |
2.38000 +0.08 |
2.46 | 2.31 | 2.34 | 52,110 |
| 21 Nov 23 |
2.30000 -0.05 |
2.39 | 2.30 | 2.37 | 30,877 |
| 20 Nov 23 |
2.35000 +0.04 |
2.40 | 2.20 | 2.27 | 52,929 |
| 17 Nov 23 |
2.31000 +0.11 |
2.35 | 2.15 | 2.20 | 201,371 |
| 16 Nov 23 |
2.20000 -0.10 |
2.35 | 2.04 | 2.30 | 166,477 |
| 15 Nov 23 |
2.30000 +0.07 |
2.41 | 2.22 | 2.26 | 84,204 |
| 14 Nov 23 |
2.23000 +0.05 |
2.30 | 2.20 | 2.24 | 89,206 |
| 13 Nov 23 |
2.18000 -0.24 |
2.44 | 2.14 | 2.42 | 254,086 |
| 10 Nov 23 |
2.42500 -0.38 |
2.83 | 2.10 | 2.73 | 300,970 |
| 09 Nov 23 |
2.81000 -0.08 |
2.96 | 2.81 | 2.84 | 78,785 |
| 08 Nov 23 |
2.89000 +0.01 |
2.98 | 2.86 | 2.90 | 25,036 |
| 07 Nov 23 |
2.88000 -0.08 |
3.00 | 2.88 | 2.94 | 19,094 |
| 06 Nov 23 |
2.96000 +0.06 |
3.02 | 2.91 | 2.95 | 37,723 |
| 03 Nov 23 |
2.90000 +0.06 |
2.98 | 2.84 | 2.84 | 68,017 |
| 02 Nov 23 |
2.84000 +0.07 |
2.87 | 2.77 | 2.81 | 49,265 |
| 01 Nov 23 |
2.77000 -0.14 |
2.91 | 2.75 | 2.90 | 35,252 |
| 31 Oct 23 |
2.91000 +0.24 |
2.93 | 2.70 | 2.75 | 45,487 |
| 30 Oct 23 |
2.67000 +0.00 |
2.72 | 2.66 | 2.68 | 58,440 |
| 27 Oct 23 |
2.67000 -0.08 |
2.80 | 2.66 | 2.72 | 85,980 |
| 26 Oct 23 |
2.75000 -0.11 |
2.83 | 2.71 | 2.79 | 24,590 |
| 25 Oct 23 |
2.86000 +0.04 |
2.92 | 2.71 | 2.84 | 53,506 |
| 24 Oct 23 |
2.82000 -0.06 |
2.91 | 2.77 | 2.80 | 49,905 |
| 23 Oct 23 |
2.88000 +0.07 |
2.92 | 2.76 | 2.76 | 28,978 |
| 20 Oct 23 |
2.81000 -0.18 |
2.98 | 2.80 | 2.94 | 30,842 |
| 19 Oct 23 |
2.99000 +0.22 |
3.05 | 2.76 | 2.77 | 83,110 |
| 18 Oct 23 |
2.77000 -0.07 |
2.87 | 2.74 | 2.84 | 25,138 |
| 17 Oct 23 |
2.84000 +0.05 |
2.88 | 2.79 | 2.79 | 28,039 |
| 16 Oct 23 |
2.79000 -0.01 |
2.89 | 2.79 | 2.80 | 34,316 |
| 13 Oct 23 |
2.80000 -0.02 |
2.85 | 2.78 | 2.79 | 19,010 |
| 12 Oct 23 |
2.82000 +0.00 |
2.98 | 2.75 | 2.83 | 51,843 |
| 11 Oct 23 |
2.82000 -0.10 |
2.99 | 2.80 | 2.88 | 66,230 |
| 10 Oct 23 |
2.92000 -0.02 |
3.01 | 2.85 | 2.94 | 28,663 |
| 09 Oct 23 |
2.94000 -0.01 |
3.04 | 2.83 | 3.00 | 39,188 |
| 06 Oct 23 |
2.95000 +0.00 |
3.04 | 2.79 | 2.94 | 75,131 |
| 05 Oct 23 |
2.95000 -0.18 |
3.19 | 2.93 | 3.19 | 36,512 |
| 04 Oct 23 |
3.13000 +0.24 |
3.20 | 2.89 | 2.98 | 68,940 |
| 03 Oct 23 |
2.89000 -0.18 |
3.07 | 2.80 | 3.07 | 42,288 |
| 02 Oct 23 |
3.07000 +0.12 |
3.07 | 2.76 | 2.96 | 51,655 |
| 29 Sep 23 |
2.95000 +0.03 |
3.13 | 2.87 | 3.00 | 32,256 |
| 28 Sep 23 |
2.92000 +0.04 |
3.03 | 2.75 | 2.85 | 87,301 |
| 27 Sep 23 |
2.88000 +0.17 |
2.91 | 2.70 | 2.70 | 87,874 |
| 26 Sep 23 |
2.71000 -0.07 |
2.75 | 2.67 | 2.75 | 53,907 |
| 25 Sep 23 |
2.78000 +0.01 |
2.83 | 2.72 | 2.77 | 35,142 |
| 22 Sep 23 |
2.77000 +0.02 |
2.87 | 2.68 | 2.85 | 188,544 |
| 21 Sep 23 |
2.75000 -0.12 |
2.96 | 2.71 | 2.77 | 91,003 |
| 20 Sep 23 |
2.87000 -0.03 |
3.05 | 2.84 | 2.98 | 103,528 |
| 19 Sep 23 |
2.90000 -0.03 |
3.22 | 2.90 | 3.00 | 174,067 |
| 18 Sep 23 |
2.93000 -0.11 |
3.25 | 2.92 | 3.08 | 72,630 |
| 15 Sep 23 |
3.04000 -0.15 |
3.23 | 3.03 | 3.17 | 116,863 |
| 14 Sep 23 |
3.19000 +0.01 |
3.28 | 3.15 | 3.20 | 71,672 |
| 13 Sep 23 |
3.18000 -0.01 |
3.26 | 3.16 | 3.19 | 130,363 |
| 12 Sep 23 |
3.19000 -0.01 |
3.25 | 3.16 | 3.19 | 51,170 |
| 11 Sep 23 |
3.20000 +0.03 |
3.23 | 3.16 | 3.17 | 58,997 |
| 08 Sep 23 |
3.17000 -0.07 |
3.30 | 3.16 | 3.23 | 65,372 |
| 07 Sep 23 |
3.24000 -0.02 |
3.27 | 3.21 | 3.22 | 38,235 |
| 06 Sep 23 |
3.26000 -0.07 |
3.35 | 3.22 | 3.31 | 41,356 |
| 05 Sep 23 |
3.33000 -0.01 |
3.44 | 3.32 | 3.32 | 62,369 |
| 01 Sep 23 |
3.34000 -0.04 |
3.47 | 3.30 | 3.43 | 76,929 |
| 31 Aug 23 |
3.38000 -0.13 |
3.60 | 3.38 | 3.57 | 52,712 |
| 30 Aug 23 |
3.51000 +0.17 |
3.55 | 3.30 | 3.34 | 108,106 |
| 29 Aug 23 |
3.34000 +0.04 |
3.38 | 3.25 | 3.27 | 63,796 |
| 28 Aug 23 |
3.30000 +0.12 |
3.35 | 3.18 | 3.18 | 69,356 |
| 25 Aug 23 |
3.18000 -0.05 |
3.31 | 3.15 | 3.26 | 132,051 |
| 24 Aug 23 |
3.23000 -0.21 |
3.47 | 3.21 | 3.42 | 156,403 |
| 23 Aug 23 |
3.44000 -0.01 |
3.49 | 3.35 | 3.45 | 22,841 |
| 22 Aug 23 |
3.45000 -0.06 |
3.51 | 3.32 | 3.46 | 88,121 |
| 21 Aug 23 |
3.51000 -0.02 |
3.60 | 3.44 | 3.44 | 101,261 |
| 18 Aug 23 |
3.53000 +0.00 |
3.60 | 3.41 | 3.41 | 80,950 |
| 17 Aug 23 |
3.53000 -0.11 |
3.64 | 3.41 | 3.60 | 182,182 |
| 16 Aug 23 |
3.64000 -0.09 |
3.77 | 3.64 | 3.74 | 62,050 |
| 15 Aug 23 |
3.73000 -0.15 |
3.90 | 3.67 | 3.82 | 115,234 |
| 14 Aug 23 |
3.88000 +0.10 |
3.90 | 3.70 | 3.77 | 110,950 |
| 11 Aug 23 |
3.78000 -0.19 |
4.07 | 3.60 | 3.93 | 92,083 |
| 10 Aug 23 |
3.97000 -0.08 |
4.04 | 3.92 | 3.94 | 47,197 |
| 09 Aug 23 |
4.05000 +0.04 |
4.09 | 3.91 | 4.00 | 22,335 |
| 08 Aug 23 |
4.01000 +0.05 |
4.09 | 3.81 | 3.96 | 47,448 |
| 07 Aug 23 |
3.96000 +0.13 |
4.05 | 3.83 | 3.83 | 25,424 |
| 04 Aug 23 |
3.83000 -0.07 |
3.99 | 3.83 | 3.92 | 48,775 |
| 03 Aug 23 |
3.90000 -0.13 |
4.12 | 3.85 | 4.00 | 44,028 |
| 02 Aug 23 |
4.03000 -0.14 |
4.19 | 4.03 | 4.13 | 26,892 |
| 01 Aug 23 |
4.17000 +0.21 |
4.22 | 3.90 | 3.96 | 56,528 |
| 31 Jul 23 |
3.96000 -0.04 |
4.12 | 3.96 | 3.98 | 45,378 |
| 28 Jul 23 |
4.00000 -0.08 |
4.20 | 3.97 | 4.11 | 39,292 |
| 27 Jul 23 |
4.08000 -0.13 |
4.24 | 4.08 | 4.15 | 41,578 |
| 26 Jul 23 |
4.21000 +0.05 |
4.23 | 4.17 | 4.17 | 14,908 |
| 25 Jul 23 |
4.16000 -0.01 |
4.27 | 4.09 | 4.18 | 47,542 |
| 24 Jul 23 |
4.17000 +0.02 |
4.24 | 4.02 | 4.19 | 50,468 |
| 21 Jul 23 |
4.15000 -0.03 |
4.23 | 4.14 | 4.16 | 18,737 |
| 20 Jul 23 |
4.18000 -0.05 |
4.29 | 4.09 | 4.10 | 52,823 |
| 19 Jul 23 |
4.23000 +0.16 |
4.28 | 4.05 | 4.10 | 58,700 |
| 18 Jul 23 |
4.07000 -0.08 |
4.20 | 3.95 | 4.09 | 44,488 |
| 17 Jul 23 |
4.15000 +0.21 |
4.23 | 3.94 | 4.04 | 60,925 |
| 14 Jul 23 |
3.94000 -0.11 |
4.04 | 3.90 | 3.96 | 45,817 |
| 13 Jul 23 |
4.05000 -0.05 |
4.18 | 4.00 | 4.13 | 46,433 |
| 12 Jul 23 |
4.10000 +0.14 |
4.20 | 3.95 | 3.96 | 56,005 |
| 11 Jul 23 |
3.96000 +0.03 |
4.05 | 3.85 | 3.85 | 29,034 |
| 10 Jul 23 |
3.93000 +0.04 |
4.04 | 3.89 | 3.91 | 20,488 |
| 07 Jul 23 |
3.89000 -0.12 |
4.08 | 3.88 | 3.91 | 63,192 |
| 06 Jul 23 |
4.01000 +0.12 |
4.06 | 3.90 | 3.92 | 29,341 |
| 05 Jul 23 |
3.89000 -0.09 |
3.97 | 3.89 | 3.92 | 20,338 |
| 03 Jul 23 |
3.98000 +0.10 |
4.01 | 3.81 | 3.81 | 62,241 |
| 30 Jun 23 |
3.88000 -0.09 |
4.01 | 3.86 | 3.93 | 35,229 |
| 29 Jun 23 |
3.97000 +0.07 |
4.04 | 3.87 | 3.90 | 51,825 |
| 28 Jun 23 |
3.90000 -0.09 |
3.99 | 3.88 | 3.91 | 27,345 |
| 27 Jun 23 |
3.99000 -0.01 |
3.99 | 3.87 | 3.97 | 53,092 |
| 26 Jun 23 |
4.00000 -0.05 |
4.08 | 3.91 | 3.99 | 34,669 |
| 23 Jun 23 |
4.04500 -0.07 |
4.15 | 4.03 | 4.05 | 23,438 |
| 22 Jun 23 |
4.12000 +0.14 |
4.20 | 3.93 | 3.98 | 76,397 |
| 21 Jun 23 |
3.98000 -0.02 |
4.03 | 3.90 | 4.00 | 119,847 |
| 20 Jun 23 |
4.00000 +0.00 |
4.05 | 3.90 | 3.96 | 100,357 |
| 16 Jun 23 |
4.00000 -0.04 |
4.20 | 3.96 | 4.00 | 90,484 |
| 15 Jun 23 |
4.04000 +0.10 |
4.06 | 3.88 | 3.88 | 96,271 |
| 14 Jun 23 |
3.94000 -0.05 |
4.01 | 3.86 | 3.92 | 82,945 |
| 13 Jun 23 |
3.99000 +0.15 |
4.00 | 3.64 | 3.83 | 118,071 |
| 12 Jun 23 |
3.84000 -0.06 |
3.97 | 3.76 | 3.91 | 63,038 |
| 09 Jun 23 |
3.90000 +0.11 |
3.94 | 3.70 | 3.84 | 55,116 |
| 08 Jun 23 |
3.79000 -0.19 |
4.00 | 3.71 | 3.91 | 59,167 |
| 07 Jun 23 |
3.98000 +0.17 |
4.04 | 3.80 | 3.80 | 72,131 |
| 06 Jun 23 |
3.81000 +0.39 |
3.82 | 3.40 | 3.42 | 106,588 |
| 05 Jun 23 |
3.42000 -0.21 |
3.60 | 3.39 | 3.60 | 41,447 |
| 02 Jun 23 |
3.63000 +0.29 |
3.68 | 3.35 | 3.35 | 102,690 |
| 01 Jun 23 |
3.34000 -0.01 |
3.37 | 3.30 | 3.36 | 51,841 |
| 31 May 23 |
3.35000 +0.06 |
3.38 | 3.26 | 3.26 | 34,600 |
| 30 May 23 |
3.29000 -0.21 |
3.55 | 3.25 | 3.52 | 144,434 |
| 26 May 23 |
3.50000 -0.26 |
3.74 | 3.50 | 3.74 | 66,270 |
| 25 May 23 |
3.76000 +0.21 |
3.76 | 3.43 | 3.57 | 70,225 |
| 24 May 23 |
3.55000 +0.15 |
3.68 | 3.38 | 3.38 | 85,233 |
| 23 May 23 |
3.40000 -0.03 |
3.51 | 3.33 | 3.45 | 70,296 |
| 22 May 23 |
3.43420 -0.11 |
3.62 | 3.38 | 3.55 | 115,519 |
| 19 May 23 |
3.54000 -0.08 |
3.64 | 3.50 | 3.52 | 89,833 |
| 18 May 23 |
3.62000 -0.03 |
3.71 | 3.56 | 3.71 | 51,027 |
| 17 May 23 |
3.65000 +0.06 |
3.68 | 3.52 | 3.64 | 107,447 |
| 16 May 23 |
3.59000 -0.41 |
4.05 | 3.50 | 3.88 | 219,597 |
| 15 May 23 |
4.00000 -0.02 |
4.08 | 3.87 | 3.98 | 36,874 |
| 12 May 23 |
4.02000 +0.05 |
4.15 | 3.80 | 3.93 | 80,539 |
| 11 May 23 |
3.97000 +0.04 |
4.10 | 3.81 | 3.81 | 85,317 |
| 10 May 23 |
3.93000 +0.11 |
3.95 | 3.75 | 3.89 | 47,199 |
| 09 May 23 |
3.82000 -0.15 |
4.02 | 3.77 | 4.00 | 65,211 |
| 08 May 23 |
3.97000 +0.19 |
3.97 | 3.75 | 3.78 | 31,174 |
| 05 May 23 |
3.78000 +0.15 |
3.83 | 3.68 | 3.73 | 33,763 |
| 04 May 23 |
3.63000 -0.13 |
3.81 | 3.58 | 3.76 | 37,015 |
| 03 May 23 |
3.76000 -0.08 |
3.95 | 3.76 | 3.80 | 38,245 |
| 02 May 23 |
3.84000 +0.01 |
3.86 | 3.70 | 3.85 | 35,349 |
| 01 May 23 |
3.83000 -0.35 |
4.21 | 3.78 | 4.15 | 60,854 |
| 28 Apr 23 |
4.18000 +0.31 |
4.20 | 3.87 | 3.89 | 86,133 |
| 27 Apr 23 |
3.87000 +0.11 |
3.95 | 3.71 | 3.75 | 72,828 |
| 26 Apr 23 |
3.76000 +0.05 |
3.80 | 3.70 | 3.80 | 43,871 |
| 25 Apr 23 |
3.71000 -0.09 |
3.81 | 3.70 | 3.70 | 40,838 |
| 24 Apr 23 |
3.80000 +0.07 |
3.83 | 3.57 | 3.70 | 59,633 |
| 21 Apr 23 |
3.73000 +0.11 |
3.80 | 3.62 | 3.62 | 41,718 |
| 20 Apr 23 |
3.62000 -0.20 |
3.80 | 3.55 | 3.65 | 92,617 |
| 19 Apr 23 |
3.82000 +0.15 |
3.84 | 3.65 | 3.65 | 37,380 |
| 18 Apr 23 |
3.67000 -0.11 |
3.89 | 3.66 | 3.81 | 58,295 |
| 17 Apr 23 |
3.78000 +0.02 |
3.90 | 3.73 | 3.74 | 50,070 |
| 14 Apr 23 |
3.76000 -0.17 |
3.95 | 3.72 | 3.90 | 61,031 |
| 13 Apr 23 |
3.93000 +0.00 |
4.01 | 3.86 | 3.90 | 66,745 |
| 12 Apr 23 |
3.93000 -0.02 |
4.04 | 3.85 | 4.04 | 46,097 |
| 11 Apr 23 |
3.95000 +0.06 |
4.12 | 3.88 | 3.89 | 52,080 |
| 10 Apr 23 |
3.89000 +0.12 |
3.92 | 3.73 | 3.75 | 59,865 |
| 06 Apr 23 |
3.77000 +0.08 |
3.94 | 3.61 | 3.63 | 90,824 |
| 05 Apr 23 |
3.69000 -0.17 |
3.85 | 3.60 | 3.85 | 64,891 |
| 04 Apr 23 |
3.86000 -0.03 |
3.89 | 3.76 | 3.85 | 51,547 |
| 03 Apr 23 |
3.89000 -0.02 |
4.04 | 3.84 | 3.94 | 51,776 |
| 31 Mar 23 |
3.91000 +0.18 |
3.96 | 3.71 | 3.80 | 63,739 |
| 30 Mar 23 |
3.73000 +0.10 |
3.77 | 3.62 | 3.66 | 76,575 |
| 29 Mar 23 |
3.63000 -0.08 |
3.77 | 3.58 | 3.75 | 93,603 |
| 28 Mar 23 |
3.71000 +0.18 |
3.71 | 3.55 | 3.60 | 88,851 |
| 27 Mar 23 |
3.53000 +0.02 |
3.60 | 3.45 | 3.52 | 60,808 |
| 24 Mar 23 |
3.51000 +0.00 |
3.63 | 3.45 | 3.52 | 132,299 |
| 23 Mar 23 |
3.51000 -0.17 |
3.83 | 3.50 | 3.72 | 162,050 |
| 22 Mar 23 |
3.68000 -0.13 |
3.83 | 3.64 | 3.81 | 96,524 |
| 21 Mar 23 |
3.81000 +0.10 |
3.86 | 3.66 | 3.84 | 190,216 |
| 20 Mar 23 |
3.71000 -0.21 |
4.00 | 3.68 | 3.95 | 120,556 |
| 17 Mar 23 |
3.92000 +0.03 |
4.10 | 3.85 | 4.04 | 144,904 |
| 16 Mar 23 |
3.89000 -0.47 |
4.08 | 3.80 | 3.92 | 328,334 |
| 15 Mar 23 |
4.36000 +0.10 |
4.50 | 4.17 | 4.17 | 177,673 |
| 14 Mar 23 |
4.26000 +0.01 |
4.61 | 4.17 | 4.31 | 133,815 |
| 13 Mar 23 |
4.25000 -0.10 |
4.53 | 4.16 | 4.21 | 64,731 |
| 10 Mar 23 |
4.35000 -0.23 |
4.68 | 4.22 | 4.55 | 60,928 |
| 09 Mar 23 |
4.58000 -0.31 |
4.90 | 4.52 | 4.79 | 75,043 |
| 08 Mar 23 |
4.89000 -0.01 |
4.95 | 4.78 | 4.87 | 44,254 |
| 07 Mar 23 |
4.90000 -0.35 |
5.27 | 4.85 | 5.23 | 98,063 |
| 06 Mar 23 |
5.25000 +0.11 |
5.40 | 5.04 | 5.18 | 62,824 |
| 03 Mar 23 |
5.14000 +0.20 |
5.15 | 4.89 | 4.94 | 56,657 |
| 02 Mar 23 |
4.94000 -0.06 |
4.99 | 4.86 | 4.99 | 29,563 |
| 01 Mar 23 |
5.00000 -0.15 |
5.24 | 4.96 | 5.12 | 44,153 |
| 28 Feb 23 |
5.15000 +0.03 |
5.23 | 5.05 | 5.09 | 28,333 |
| 27 Feb 23 |
5.12000 -0.02 |
5.27 | 5.05 | 5.14 | 34,635 |
| 24 Feb 23 |
5.14000 -0.01 |
5.15 | 5.03 | 5.10 | 30,046 |
| 23 Feb 23 |
5.15000 +0.07 |
5.25 | 5.00 | 5.09 | 67,954 |
| 22 Feb 23 |
5.08000 -0.03 |
5.21 | 5.00 | 5.05 | 65,116 |
| 21 Feb 23 |
5.11000 -0.39 |
5.46 | 5.11 | 5.33 | 46,288 |
| 17 Feb 23 |
5.50000 -0.03 |
5.69 | 5.35 | 5.50 | 48,130 |
| 16 Feb 23 |
5.53000 -0.39 |
5.94 | 5.36 | 5.94 | 158,113 |
| 15 Feb 23 |
5.92000 +0.29 |
5.96 | 5.62 | 5.64 | 62,248 |
| 14 Feb 23 |
5.63000 +0.02 |
5.67 | 5.44 | 5.61 | 28,691 |
| 13 Feb 23 |
5.61000 +0.21 |
5.65 | 5.40 | 5.51 | 58,824 |
| 10 Feb 23 |
5.40000 -0.15 |
5.53 | 5.25 | 5.46 | 67,896 |
| 09 Feb 23 |
5.55000 +0.08 |
5.85 | 5.48 | 5.58 | 71,844 |
| 08 Feb 23 |
5.47000 +0.06 |
5.54 | 5.33 | 5.48 | 68,764 |
| 07 Feb 23 |
5.41000 -0.02 |
5.49 | 5.10 | 5.35 | 132,520 |
| 06 Feb 23 |
5.43000 -0.11 |
5.59 | 5.36 | 5.48 | 59,051 |
| 03 Feb 23 |
5.54000 +0.03 |
5.88 | 5.23 | 5.34 | 175,621 |
| 02 Feb 23 |
5.51000 +0.32 |
5.71 | 5.20 | 5.30 | 235,182 |
| 01 Feb 23 |
5.19000 +0.39 |
5.23 | 4.74 | 4.82 | 138,877 |
| 31 Jan 23 |
4.80000 +0.23 |
4.86 | 4.57 | 4.59 | 77,993 |
| 30 Jan 23 |
4.57000 -0.09 |
4.75 | 4.55 | 4.59 | 91,290 |
| 27 Jan 23 |
4.66000 +0.10 |
4.79 | 4.51 | 4.51 | 105,373 |
| 26 Jan 23 |
4.56000 -0.13 |
4.75 | 4.48 | 4.70 | 58,112 |
| 25 Jan 23 |
4.69000 +0.05 |
4.69 | 4.45 | 4.61 | 70,005 |
| 24 Jan 23 |
4.64000 -0.09 |
4.83 | 4.62 | 4.65 | 27,932 |
| 23 Jan 23 |
4.73000 +0.21 |
4.74 | 4.55 | 4.74 | 156,797 |
| 20 Jan 23 |
4.52000 +0.23 |
4.60 | 4.25 | 4.29 | 67,016 |
| 19 Jan 23 |
4.29000 -0.22 |
4.50 | 4.27 | 4.42 | 94,059 |
| 18 Jan 23 |
4.51000 -0.13 |
4.78 | 4.51 | 4.64 | 88,116 |
| 17 Jan 23 |
4.64000 +0.09 |
4.67 | 4.49 | 4.50 | 64,389 |
| 13 Jan 23 |
4.55000 -0.09 |
4.72 | 4.51 | 4.62 | 78,441 |
| 12 Jan 23 |
4.64000 +0.07 |
4.64 | 4.46 | 4.62 | 58,939 |
| 11 Jan 23 |
4.57000 +0.16 |
4.60 | 4.45 | 4.45 | 59,158 |
| 10 Jan 23 |
4.41000 +0.09 |
4.43 | 4.26 | 4.28 | 44,888 |
| 09 Jan 23 |
4.32000 +0.17 |
4.45 | 4.15 | 4.15 | 82,247 |
| 06 Jan 23 |
4.15000 +0.05 |
4.24 | 4.07 | 4.07 | 96,426 |
| 05 Jan 23 |
4.10000 -0.11 |
4.13 | 4.03 | 4.09 | 40,818 |
| 04 Jan 23 |
4.21000 +0.16 |
4.32 | 3.97 | 4.09 | 164,554 |
| 03 Jan 23 |
4.05000 -0.26 |
4.35 | 4.01 | 4.24 | 163,117 |
| 30 Dec 22 |
4.31000 +0.18 |
4.35 | 4.08 | 4.09 | 115,587 |
| 29 Dec 22 |
4.13000 -0.27 |
4.54 | 4.03 | 4.44 | 235,233 |
| 28 Dec 22 |
4.40000 +0.47 |
4.44 | 3.93 | 3.94 | 363,514 |
| 27 Dec 22 |
3.93000 -0.16 |
4.05 | 3.86 | 3.99 | 133,636 |
| 23 Dec 22 |
4.09000 +0.09 |
4.15 | 3.91 | 4.00 | 42,208 |
| 22 Dec 22 |
4.00000 -0.11 |
4.10 | 3.89 | 4.09 | 113,613 |
| 21 Dec 22 |
4.11000 +0.13 |
4.20 | 3.89 | 4.00 | 134,856 |
| 20 Dec 22 |
3.98000 -0.09 |
4.13 | 3.94 | 4.05 | 145,233 |
| 19 Dec 22 |
4.07000 -0.20 |
4.37 | 4.03 | 4.27 | 126,791 |
| 16 Dec 22 |
4.27000 -0.29 |
4.51 | 4.24 | 4.44 | 152,432 |
| 15 Dec 22 |
4.56000 +0.01 |
4.66 | 4.41 | 4.50 | 135,284 |
| 14 Dec 22 |
4.55000 -0.11 |
4.68 | 4.50 | 4.62 | 119,446 |
| 13 Dec 22 |
4.66000 -0.01 |
4.94 | 4.63 | 4.91 | 117,408 |
| 12 Dec 22 |
4.67000 -0.15 |
4.87 | 4.61 | 4.81 | 126,449 |
| 09 Dec 22 |
4.82000 +0.09 |
4.99 | 4.65 | 4.74 | 121,061 |
| 08 Dec 22 |
4.73000 +0.12 |
4.82 | 4.56 | 4.56 | 97,549 |
| 07 Dec 22 |
4.61000 -0.02 |
4.85 | 4.59 | 4.70 | 137,365 |
| 06 Dec 22 |
4.63000 -0.29 |
4.95 | 4.56 | 4.88 | 183,436 |
| 05 Dec 22 |
4.92000 -0.21 |
5.14 | 4.87 | 5.14 | 118,640 |
| 02 Dec 22 |
5.13000 +0.03 |
5.17 | 4.95 | 4.95 | 77,357 |
| 01 Dec 22 |
5.10000 -0.18 |
5.43 | 5.06 | 5.25 | 88,898 |
| 30 Nov 22 |
5.28000 +0.19 |
5.29 | 4.99 | 5.20 | 127,861 |
| 29 Nov 22 |
5.09000 +0.15 |
5.20 | 4.85 | 4.89 | 126,203 |
| 28 Nov 22 |
4.94000 -0.09 |
5.22 | 4.90 | 5.09 | 133,345 |
| 25 Nov 22 |
5.03000 +0.03 |
5.08 | 4.95 | 5.07 | 72,944 |
| 23 Nov 22 |
5.00000 -0.22 |
5.29 | 5.00 | 5.21 | 119,505 |
| 22 Nov 22 |
5.22000 +0.13 |
5.25 | 5.07 | 5.09 | 121,074 |
| 21 Nov 22 |
5.09000 -0.10 |
5.21 | 5.03 | 5.10 | 165,462 |
| 18 Nov 22 |
5.19000 -0.46 |
5.84 | 5.00 | 5.66 | 479,244 |
| 17 Nov 22 |
5.65000 -0.35 |
6.00 | 5.51 | 5.91 | 220,912 |
| 16 Nov 22 |
6.00000 -0.31 |
6.19 | 5.90 | 6.19 | 190,659 |
| 15 Nov 22 |
6.31000 -0.13 |
6.55 | 6.06 | 6.50 | 265,373 |
| 14 Nov 22 |
6.44000 +0.46 |
6.61 | 6.02 | 6.12 | 392,024 |
| 11 Nov 22 |
5.98000 -2.06 |
7.02 | 5.40 | 7.00 | 1,108,019 |
| 10 Nov 22 |
8.04000 +0.53 |
8.27 | 7.79 | 8.00 | 204,732 |
| 09 Nov 22 |
7.51000 -0.18 |
7.78 | 7.38 | 7.67 | 83,607 |
| 08 Nov 22 |
7.69000 +0.13 |
7.85 | 7.44 | 7.75 | 47,030 |
| 07 Nov 22 |
7.56000 +0.84 |
7.61 | 7.32 | 7.48 | 66,883 |
| 14 Oct 22 |
6.72000 +0.91 |
7.85 | 6.45 | 6.96 | 1,415,501 |
| 13 Oct 22 |
5.81000 +0.02 |
5.88 | 5.49 | 5.68 | 69,502 |
| 12 Oct 22 |
5.79000 +0.03 |
5.84 | 5.50 | 5.73 | 29,673 |
| 11 Oct 22 |
5.76000 +0.22 |
5.96 | 5.33 | 5.47 | 52,223 |
| 10 Oct 22 |
5.54000 -0.22 |
5.88 | 5.44 | 5.85 | 88,251 |
| 07 Oct 22 |
5.76000 -0.17 |
5.97 | 5.60 | 5.97 | 39,073 |
| 06 Oct 22 |
5.93000 -0.22 |
6.24 | 5.93 | 6.10 | 22,875 |
| 05 Oct 22 |
6.15000 -0.06 |
6.21 | 5.94 | 6.04 | 19,339 |
| 04 Oct 22 |
6.21000 +0.25 |
6.32 | 6.01 | 6.17 | 49,108 |
| 03 Oct 22 |
5.96000 +0.23 |
6.10 | 5.80 | 5.82 | 30,158 |
| 30 Sep 22 |
5.73000 +0.05 |
5.90 | 5.46 | 5.75 | 64,632 |
| 29 Sep 22 |
5.68000 -0.44 |
6.19 | 5.58 | 6.07 | 44,454 |
| 28 Sep 22 |
6.12000 +0.03 |
6.51 | 6.03 | 6.14 | 33,363 |
| 27 Sep 22 |
6.09000 +0.15 |
6.34 | 5.96 | 6.11 | 40,966 |
| 26 Sep 22 |
5.94000 -0.26 |
6.49 | 5.93 | 6.10 | 61,943 |
| 23 Sep 22 |
6.20000 -0.31 |
6.51 | 6.04 | 6.27 | 126,321 |
| 22 Sep 22 |
6.51000 -0.31 |
6.81 | 6.47 | 6.79 | 68,523 |
| 21 Sep 22 |
6.82000 +0.09 |
7.07 | 6.62 | 6.72 | 60,681 |
| 20 Sep 22 |
6.73000 -0.04 |
6.82 | 6.57 | 6.69 | 79,855 |
| 19 Sep 22 |
6.77000 -0.09 |
6.93 | 6.63 | 6.69 | 93,491 |
| 16 Sep 22 |
6.86000 +0.03 |
6.89 | 6.68 | 6.87 | 73,808 |
| 15 Sep 22 |
6.83000 +0.06 |
7.15 | 6.72 | 6.77 | 42,830 |
| 14 Sep 22 |
6.77000 -0.12 |
6.96 | 6.70 | 6.96 | 43,926 |
| 13 Sep 22 |
6.89000 -0.43 |
7.34 | 6.87 | 7.00 | 69,225 |
| 12 Sep 22 |
7.32000 +0.19 |
7.56 | 7.10 | 7.20 | 87,222 |
| 09 Sep 22 |
7.13000 +0.27 |
7.28 | 6.88 | 6.88 | 67,957 |
| 08 Sep 22 |
6.86000 -0.14 |
6.95 | 6.79 | 6.94 | 38,161 |
| 07 Sep 22 |
7.00000 +0.17 |
7.01 | 6.72 | 6.83 | 60,497 |
| 06 Sep 22 |
6.83000 -0.09 |
7.12 | 6.75 | 6.92 | 54,366 |
| 02 Sep 22 |
6.92000 -0.27 |
7.33 | 6.81 | 7.33 | 53,566 |
| 01 Sep 22 |
7.19000 -0.21 |
7.35 | 7.01 | 7.33 | 155,704 |
| 31 Aug 22 |
7.40000 -0.52 |
7.96 | 7.34 | 7.92 | 77,298 |
| 30 Aug 22 |
7.92000 +0.26 |
7.97 | 7.62 | 7.79 | 139,484 |
| 29 Aug 22 |
7.66000 -0.05 |
7.97 | 7.55 | 7.55 | 44,936 |
| 26 Aug 22 |
7.71000 -0.50 |
8.24 | 7.66 | 8.18 | 96,903 |
| 25 Aug 22 |
8.21000 +0.31 |
8.27 | 7.69 | 8.02 | 84,455 |
| 24 Aug 22 |
7.90000 +0.36 |
7.93 | 7.37 | 7.46 | 57,563 |
| 23 Aug 22 |
7.54000 -0.37 |
8.05 | 7.50 | 7.81 | 93,136 |
| 22 Aug 22 |
7.91000 -0.03 |
7.92 | 7.45 | 7.82 | 120,829 |
| 19 Aug 22 |
7.94000 -0.06 |
8.00 | 7.45 | 7.72 | 204,852 |
| 18 Aug 22 |
8.00000 -0.10 |
8.11 | 7.86 | 8.00 | 167,277 |
| 17 Aug 22 |
8.10000 -0.25 |
8.30 | 7.95 | 8.30 | 154,456 |
| 16 Aug 22 |
8.35000 +0.23 |
8.45 | 7.95 | 8.18 | 197,153 |
| 15 Aug 22 |
8.12000 -0.09 |
8.50 | 7.97 | 8.23 | 205,623 |
| 12 Aug 22 |
8.21000 +1.76 |
8.48 | 6.72 | 6.76 | 792,691 |
| 11 Aug 22 |
6.45000 -0.18 |
6.88 | 6.42 | 6.78 | 205,948 |
| 10 Aug 22 |
6.63000 +0.63 |
6.69 | 6.13 | 6.26 | 123,605 |
| 09 Aug 22 |
6.00000 -1.18 |
7.10 | 6.00 | 7.10 | 159,593 |
| 08 Aug 22 |
7.18000 +0.51 |
7.21 | 6.65 | 6.79 | 111,028 |
| 05 Aug 22 |
6.67000 -0.01 |
6.72 | 6.27 | 6.35 | 98,480 |
| 04 Aug 22 |
6.68000 +0.09 |
6.86 | 6.51 | 6.61 | 62,628 |
| 03 Aug 22 |
6.59000 +0.19 |
6.74 | 6.33 | 6.44 | 76,495 |
| 02 Aug 22 |
6.40000 -0.10 |
6.59 | 6.36 | 6.50 | 85,493 |
| 01 Aug 22 |
6.50000 +0.24 |
6.71 | 6.10 | 6.22 | 114,176 |
| 29 Jul 22 |
6.26000 +0.47 |
6.48 | 5.83 | 5.90 | 210,498 |
| 28 Jul 22 |
5.79500 +0.28 |
5.85 | 5.44 | 5.51 | 90,130 |
| 27 Jul 22 |
5.51000 +0.30 |
5.57 | 5.18 | 5.38 | 75,773 |
| 26 Jul 22 |
5.21000 -0.75 |
5.86 | 5.19 | 5.86 | 123,802 |
| 25 Jul 22 |
5.96000 -0.02 |
6.24 | 5.76 | 5.96 | 74,551 |
| 22 Jul 22 |
5.98000 -0.23 |
6.15 | 5.89 | 6.04 | 156,518 |
| 21 Jul 22 |
6.21000 -0.15 |
6.56 | 6.13 | 6.56 | 196,895 |
| 20 Jul 22 |
6.36000 +0.73 |
6.49 | 5.59 | 5.63 | 322,428 |
| 19 Jul 22 |
5.63000 +0.37 |
5.71 | 5.26 | 5.30 | 124,461 |
| 18 Jul 22 |
5.26000 +0.32 |
5.38 | 4.92 | 5.00 | 191,199 |
| 15 Jul 22 |
4.94000 +0.19 |
4.98 | 4.72 | 4.89 | 138,493 |
| 14 Jul 22 |
4.75000 +0.14 |
4.78 | 4.54 | 4.54 | 62,977 |
| 13 Jul 22 |
4.61000 +0.01 |
4.63 | 4.40 | 4.54 | 50,533 |
| 12 Jul 22 |
4.60000 +0.01 |
4.79 | 4.51 | 4.62 | 99,625 |
| 11 Jul 22 |
4.59000 +0.18 |
4.70 | 4.22 | 4.36 | 881,772 |
| 08 Jul 22 |
4.41000 -0.12 |
4.61 | 4.36 | 4.50 | 106,545 |
| 07 Jul 22 |
4.53000 +0.18 |
4.57 | 4.40 | 4.44 | 126,373 |
| 06 Jul 22 |
4.35000 -0.18 |
4.60 | 4.35 | 4.60 | 137,742 |
| 05 Jul 22 |
4.53000 +0.01 |
4.57 | 4.36 | 4.50 | 170,671 |
| 01 Jul 22 |
4.52000 -0.23 |
4.80 | 4.50 | 4.76 | 162,589 |
| 30 Jun 22 |
4.75000 -0.11 |
4.95 | 4.65 | 4.95 | 186,406 |
| 29 Jun 22 |
4.86000 -0.08 |
4.98 | 4.79 | 4.94 | 131,177 |
| 28 Jun 22 |
4.94000 -0.11 |
5.10 | 4.85 | 5.05 | 105,344 |
| 27 Jun 22 |
5.05000 -0.19 |
5.35 | 4.91 | 5.31 | 100,469 |
| 24 Jun 22 |
5.24000 +0.49 |
5.28 | 4.76 | 4.76 | 199,394 |
| 23 Jun 22 |
4.75000 +0.29 |
4.88 | 4.49 | 4.51 | 208,198 |
| 22 Jun 22 |
4.46000 -0.19 |
4.79 | 4.38 | 4.57 | 275,967 |
| 21 Jun 22 |
4.65000 -0.05 |
4.85 | 4.60 | 4.76 | 271,701 |
| 17 Jun 22 |
4.70000 +0.18 |
4.82 | 4.52 | 4.66 | 251,235 |
| 16 Jun 22 |
4.52000 -0.59 |
5.00 | 4.47 | 4.97 | 274,039 |
| 15 Jun 22 |
5.11000 +0.23 |
5.21 | 4.73 | 4.97 | 238,269 |
| 14 Jun 22 |
4.88000 +0.16 |
4.90 | 4.57 | 4.72 | 146,734 |
| 13 Jun 22 |
4.72000 -0.29 |
4.79 | 4.51 | 4.70 | 183,344 |
| 10 Jun 22 |
5.01000 -0.13 |
5.11 | 4.80 | 4.96 | 200,323 |
| 09 Jun 22 |
5.14000 -0.27 |
5.45 | 5.03 | 5.45 | 218,452 |
| 08 Jun 22 |
5.41000 +0.36 |
5.43 | 4.99 | 5.02 | 197,846 |
| 07 Jun 22 |
5.05000 +0.05 |
5.15 | 4.84 | 4.99 | 158,033 |
| 06 Jun 22 |
5.00000 +0.20 |
5.04 | 4.75 | 4.86 | 296,237 |
| 03 Jun 22 |
4.80000 +0.03 |
4.85 | 4.65 | 4.65 | 327,358 |
| 02 Jun 22 |
4.77000 +0.23 |
4.78 | 4.48 | 4.64 | 339,249 |
| 01 Jun 22 |
4.54000 -0.01 |
4.78 | 4.52 | 4.62 | 312,236 |
| 31 May 22 |
4.55000 +0.05 |
4.59 | 4.31 | 4.53 | 332,569 |
| 27 May 22 |
4.50000 +0.04 |
4.58 | 4.34 | 4.54 | 226,650 |
| 26 May 22 |
4.46000 +0.24 |
4.49 | 4.09 | 4.30 | 631,543 |
| 25 May 22 |
4.22000 +0.28 |
4.30 | 3.88 | 3.88 | 327,061 |
| 24 May 22 |
3.94000 -0.09 |
4.05 | 3.80 | 3.91 | 317,165 |
| 23 May 22 |
4.03000 +0.08 |
4.12 | 3.78 | 4.03 | 398,760 |
| 20 May 22 |
3.95000 -0.17 |
4.15 | 3.72 | 4.15 | 616,505 |
| 19 May 22 |
4.12000 +0.30 |
4.16 | 3.66 | 3.75 | 586,574 |
| 18 May 22 |
3.82000 -0.15 |
4.02 | 3.60 | 4.01 | 695,995 |
| 17 May 22 |
3.97000 -0.05 |
4.19 | 3.91 | 4.06 | 903,366 |
| 16 May 22 |
4.02000 -0.46 |
4.75 | 3.96 | 4.68 | 1,560,974 |
| 13 May 22 |
4.48000 -2.27 |
5.98 | 4.46 | 5.98 | 2,286,694 |
| 12 May 22 |
6.75000 +0.29 |
7.17 | 6.30 | 6.30 | 154,935 |
| 11 May 22 |
6.46000 -0.37 |
7.39 | 6.33 | 7.01 | 120,108 |
| 10 May 22 |
6.83000 -0.37 |
7.56 | 6.55 | 7.56 | 295,925 |
| 09 May 22 |
7.20000 -0.44 |
7.66 | 7.15 | 7.43 | 61,533 |
| 06 May 22 |
7.64000 -0.33 |
7.99 | 7.30 | 7.78 | 81,815 |
| 05 May 22 |
7.97000 -0.34 |
8.47 | 7.83 | 8.15 | 65,420 |
| 04 May 22 |
8.31000 +0.53 |
8.31 | 7.50 | 7.79 | 101,652 |
| 03 May 22 |
7.78000 -0.16 |
8.05 | 7.61 | 7.94 | 83,713 |
| 02 May 22 |
7.94000 +0.24 |
8.17 | 7.45 | 7.57 | 193,588 |
| 29 Apr 22 |
7.70000 -0.65 |
8.41 | 7.60 | 8.41 | 152,668 |
| 28 Apr 22 |
8.35000 +1.27 |
8.55 | 7.21 | 7.23 | 209,878 |
| 27 Apr 22 |
7.08000 -0.77 |
8.03 | 7.07 | 7.85 | 223,460 |
| 26 Apr 22 |
7.85000 -0.30 |
8.22 | 7.70 | 8.09 | 75,117 |
| 25 Apr 22 |
8.15000 +0.26 |
8.37 | 7.78 | 7.78 | 54,244 |
| 22 Apr 22 |
7.89000 -0.45 |
8.31 | 7.85 | 8.19 | 59,770 |
| 21 Apr 22 |
8.34000 -0.07 |
8.66 | 8.18 | 8.58 | 89,178 |
| 20 Apr 22 |
8.41000 -0.03 |
8.63 | 8.23 | 8.60 | 134,085 |
| 19 Apr 22 |
8.44000 +0.15 |
8.66 | 8.29 | 8.29 | 142,439 |
| 18 Apr 22 |
8.29000 -0.06 |
8.37 | 7.87 | 8.28 | 143,500 |
| 14 Apr 22 |
8.35000 -0.42 |
8.88 | 8.30 | 8.81 | 74,922 |
| 13 Apr 22 |
8.77000 +0.11 |
8.98 | 8.69 | 8.69 | 46,789 |
| 12 Apr 22 |
8.66000 -0.09 |
9.20 | 8.61 | 8.82 | 171,360 |
| 11 Apr 22 |
8.75000 -0.17 |
9.29 | 8.72 | 8.81 | 131,047 |
| 08 Apr 22 |
8.92000 +0.22 |
9.12 | 8.45 | 8.74 | 80,127 |
| 07 Apr 22 |
8.70000 -0.35 |
9.28 | 8.54 | 9.04 | 143,003 |
| 06 Apr 22 |
9.05000 -0.27 |
9.13 | 8.69 | 9.05 | 117,522 |
| 05 Apr 22 |
9.32000 -0.36 |
9.76 | 9.06 | 9.74 | 154,899 |
| 04 Apr 22 |
9.68000 +0.55 |
9.69 | 9.18 | 9.34 | 129,689 |
| 01 Apr 22 |
9.13000 -1.16 |
10.32 | 9.10 | 10.32 | 284,649 |
| 31 Mar 22 |
10.29000 -0.05 |
10.73 | 9.88 | 10.30 | 245,788 |
| 30 Mar 22 |
10.34000 -0.18 |
10.70 | 10.24 | 10.49 | 90,469 |
| 29 Mar 22 |
10.52000 +0.80 |
10.53 | 9.56 | 9.83 | 139,019 |
| 28 Mar 22 |
9.72000 -0.34 |
9.98 | 9.35 | 9.98 | 109,741 |
| 25 Mar 22 |
10.06000 -0.20 |
10.27 | 9.74 | 10.27 | 91,122 |
| 24 Mar 22 |
10.26000 +0.27 |
10.58 | 9.93 | 10.03 | 145,035 |
| 23 Mar 22 |
9.99000 -0.57 |
10.99 | 9.87 | 10.56 | 173,668 |
| 22 Mar 22 |
10.56000 +0.26 |
11.21 | 10.40 | 10.41 | 353,184 |
| 21 Mar 22 |
10.30000 -0.16 |
10.89 | 9.93 | 10.46 | 254,662 |
| 18 Mar 22 |
10.46000 +0.38 |
10.72 | 10.01 | 10.05 | 350,982 |
| 17 Mar 22 |
10.08000 +0.27 |
10.43 | 9.02 | 10.42 | 850,742 |
| 16 Mar 22 |
9.81000 +1.65 |
9.81 | 8.51 | 8.55 | 865,504 |
| 15 Mar 22 |
8.16000 +0.38 |
8.55 | 7.72 | 7.81 | 332,078 |
| 14 Mar 22 |
7.78000 +0.07 |
8.03 | 7.35 | 7.71 | 301,733 |
| 11 Mar 22 |
7.71000 -0.10 |
7.95 | 7.35 | 7.93 | 215,188 |
| 10 Mar 22 |
7.81000 +0.03 |
7.98 | 7.51 | 7.73 | 104,663 |
| 09 Mar 22 |
7.78000 +0.36 |
8.08 | 7.45 | 7.52 | 203,320 |
| 08 Mar 22 |
7.42000 +0.08 |
7.96 | 7.11 | 7.33 | 234,495 |
| 07 Mar 22 |
7.34000 -0.66 |
8.10 | 7.22 | 8.07 | 217,086 |
| 04 Mar 22 |
8.00000 -0.49 |
8.58 | 7.80 | 8.58 | 299,492 |
| 03 Mar 22 |
8.49000 -0.74 |
9.44 | 8.44 | 9.43 | 429,204 |
| 02 Mar 22 |
9.23000 +0.47 |
9.23 | 8.47 | 8.83 | 224,188 |
| 01 Mar 22 |
8.76000 -0.34 |
9.18 | 8.54 | 9.01 | 266,838 |
| 28 Feb 22 |
9.10000 -0.23 |
9.52 | 8.79 | 9.29 | 205,396 |
| 25 Feb 22 |
9.33000 -0.22 |
9.89 | 8.86 | 9.61 | 293,953 |
| 24 Feb 22 |
9.55000 +0.12 |
9.63 | 8.58 | 8.90 | 365,997 |
| 23 Feb 22 |
9.43000 -0.26 |
10.23 | 9.37 | 9.94 | 181,530 |
| 22 Feb 22 |
9.69000 -1.77 |
11.29 | 9.46 | 11.22 | 536,618 |
| 18 Feb 22 |
11.46000 -0.20 |
12.06 | 11.13 | 11.66 | 206,154 |
| 17 Feb 22 |
11.66000 -0.27 |
12.24 | 11.53 | 11.64 | 179,534 |
| 16 Feb 22 |
11.93000 -0.19 |
12.13 | 11.50 | 12.00 | 195,863 |
| 15 Feb 22 |
12.12000 +0.39 |
12.22 | 11.86 | 11.94 | 112,438 |
| 14 Feb 22 |
11.73000 -0.38 |
12.31 | 11.65 | 12.02 | 153,030 |
| 11 Feb 22 |
12.11000 -0.33 |
12.91 | 12.00 | 12.44 | 225,051 |
| 10 Feb 22 |
12.44000 -0.03 |
13.10 | 12.16 | 12.47 | 198,184 |
| 09 Feb 22 |
12.47000 +0.03 |
13.10 | 12.41 | 12.68 | 116,921 |
| 08 Feb 22 |
12.44000 +0.00 |
12.65 | 12.06 | 12.44 | 121,605 |
| 07 Feb 22 |
12.44000 +0.47 |
12.79 | 11.84 | 12.12 | 178,843 |
| 04 Feb 22 |
11.97000 +0.61 |
12.12 | 11.28 | 11.34 | 133,651 |
| 03 Feb 22 |
11.36000 -0.48 |
12.24 | 11.34 | 11.43 | 149,543 |
| 02 Feb 22 |
11.84000 -0.93 |
13.03 | 11.77 | 13.03 | 195,897 |
| 01 Feb 22 |
12.77000 -0.47 |
13.49 | 12.39 | 13.24 | 266,088 |
| 31 Jan 22 |
13.24000 +0.83 |
13.25 | 12.40 | 12.40 | 305,216 |
| 28 Jan 22 |
12.41000 +0.73 |
12.44 | 11.19 | 11.88 | 365,163 |
| 27 Jan 22 |
11.68000 +0.23 |
11.97 | 11.37 | 11.60 | 535,585 |
| 26 Jan 22 |
11.45000 +0.58 |
11.62 | 11.11 | 11.13 | 348,018 |
| 25 Jan 22 |
10.87000 +0.05 |
10.98 | 10.28 | 10.70 | 236,884 |
| 24 Jan 22 |
10.82000 +0.17 |
11.58 | 9.88 | 10.19 | 761,297 |
| 21 Jan 22 |
10.65000 -1.37 |
11.98 | 10.55 | 11.79 | 501,174 |
| 20 Jan 22 |
12.02000 +0.66 |
12.14 | 11.30 | 11.71 | 790,261 |
| 19 Jan 22 |
11.36000 -0.05 |
11.88 | 10.69 | 11.48 | 807,158 |
| 18 Jan 22 |
11.41000 -1.01 |
12.38 | 10.78 | 12.32 | 1,199,912 |
| 14 Jan 22 |
12.42000 -1.51 |
13.79 | 11.84 | 13.73 | 1,296,398 |
| 13 Jan 22 |
13.93000 -0.78 |
14.99 | 13.74 | 14.99 | 504,265 |
| 12 Jan 22 |
14.71000 -2.01 |
16.70 | 14.57 | 16.70 | 527,194 |
| 11 Jan 22 |
16.72000 -0.66 |
17.68 | 16.49 | 17.15 | 270,470 |
| 10 Jan 22 |
17.38000 -0.45 |
17.70 | 15.76 | 17.52 | 429,100 |
| 07 Jan 22 |
17.83000 +1.24 |
17.90 | 16.32 | 16.42 | 182,305 |
| 06 Jan 22 |
16.59000 -0.18 |
16.88 | 16.00 | 16.88 | 110,214 |
| 05 Jan 22 |
16.77000 -1.72 |
18.60 | 16.60 | 18.26 | 208,801 |
| 04 Jan 22 |
18.49000 +0.26 |
18.76 | 17.11 | 18.00 | 297,059 |
| 03 Jan 22 |
18.23000 +0.17 |
18.75 | 17.74 | 18.32 | 198,628 |
| 31 Dec 21 |
18.06000 +0.40 |
18.19 | 17.26 | 17.60 | 217,329 |
| 30 Dec 21 |
17.66000 +1.35 |
17.66 | 16.47 | 16.47 | 258,746 |
| 29 Dec 21 |
16.31000 -0.29 |
17.00 | 16.06 | 16.50 | 222,956 |
| 28 Dec 21 |
16.60000 +0.16 |
17.06 | 16.02 | 16.40 | 267,321 |
| 27 Dec 21 |
16.44000 +0.39 |
16.50 | 15.70 | 16.16 | 167,841 |
| 23 Dec 21 |
16.05000 +0.71 |
16.28 | 15.09 | 15.66 | 125,076 |
| 22 Dec 21 |
15.34000 +0.40 |
15.54 | 14.60 | 15.00 | 146,743 |
| 21 Dec 21 |
14.94000 +0.43 |
15.08 | 14.21 | 14.76 | 415,814 |
| 20 Dec 21 |
14.51000 -0.65 |
15.14 | 13.82 | 15.00 | 522,222 |
| 17 Dec 21 |
15.16000 +0.42 |
15.92 | 14.07 | 14.46 | 917,955 |
| 16 Dec 21 |
14.74000 -1.28 |
16.73 | 14.46 | 16.43 | 469,924 |
| 15 Dec 21 |
16.02000 +0.21 |
16.24 | 15.06 | 15.86 | 381,783 |
| 14 Dec 21 |
15.81000 -0.74 |
16.60 | 15.07 | 16.18 | 302,543 |
| 13 Dec 21 |
16.55000 -1.53 |
17.98 | 16.50 | 17.98 | 288,787 |
| 10 Dec 21 |
18.08000 -0.77 |
18.94 | 17.43 | 18.63 | 252,627 |
| 09 Dec 21 |
18.85000 -0.62 |
19.96 | 18.08 | 19.60 | 243,503 |
| 08 Dec 21 |
19.47000 +1.08 |
19.50 | 18.02 | 18.18 | 319,558 |
| 07 Dec 21 |
18.39000 +1.43 |
18.85 | 17.26 | 17.33 | 399,620 |
| 06 Dec 21 |
16.96000 +0.73 |
17.12 | 15.69 | 16.23 | 367,049 |
| 03 Dec 21 |
16.23000 -0.39 |
16.62 | 15.71 | 16.62 | 225,052 |
| 02 Dec 21 |
16.62000 -0.04 |
16.79 | 15.83 | 16.42 | 163,066 |
| 01 Dec 21 |
16.66000 +0.77 |
17.48 | 16.07 | 16.07 | 274,517 |
| 30 Nov 21 |
15.89000 +0.08 |
16.08 | 14.88 | 15.61 | 329,002 |
| 29 Nov 21 |
15.81000 -0.80 |
16.92 | 15.05 | 16.73 | 368,490 |
| 26 Nov 21 |
16.61000 -0.44 |
16.91 | 16.24 | 16.67 | 85,822 |
| 24 Nov 21 |
17.05000 +0.93 |
17.12 | 15.85 | 16.32 | 331,459 |
| 23 Nov 21 |
16.12000 -0.53 |
17.02 | 15.04 | 17.01 | 502,304 |
| 22 Nov 21 |
16.65000 -0.64 |
18.08 | 16.50 | 17.63 | 309,748 |
| 19 Nov 21 |
17.29000 +0.22 |
18.49 | 16.75 | 16.99 | 257,521 |
| 18 Nov 21 |
17.07000 -1.87 |
19.60 | 17.02 | 18.97 | 445,863 |
| 17 Nov 21 |
18.94000 -0.24 |
20.00 | 18.34 | 19.20 | 323,586 |
| 16 Nov 21 |
19.18000 +0.39 |
19.87 | 18.66 | 19.05 | 553,749 |
| 15 Nov 21 |
18.79000 +0.30 |
20.39 | 18.57 | 18.88 | 1,222,216 |
| 12 Nov 21 |
18.49000 +4.34 |
19.25 | 14.88 | 15.20 | 3,913,248 |
| 11 Nov 21 |
14.15000 +0.33 |
15.24 | 13.52 | 13.98 | 432,127 |
| 10 Nov 21 |
13.82000 -0.67 |
14.84 | 13.00 | 14.50 | 340,238 |
| 09 Nov 21 |
14.49000 +0.10 |
14.98 | 13.95 | 14.44 | 481,195 |
| 08 Nov 21 |
14.39000 +0.49 |
14.75 | 13.77 | 14.02 | 331,338 |
| 05 Nov 21 |
13.90000 -0.35 |
14.30 | 13.51 | 14.25 | 202,783 |
| 04 Nov 21 |
14.25000 +0.22 |
14.75 | 14.04 | 14.20 | 229,066 |
| 03 Nov 21 |
14.03000 +0.98 |
14.28 | 12.95 | 13.09 | 289,119 |
| 02 Nov 21 |
13.05000 -0.27 |
13.59 | 12.83 | 13.48 | 264,771 |
| 01 Nov 21 |
13.32000 +1.19 |
13.60 | 12.13 | 12.21 | 383,225 |
| 29 Oct 21 |
12.13000 +0.09 |
12.52 | 11.71 | 12.00 | 162,269 |
| 28 Oct 21 |
12.04000 +0.47 |
12.10 | 11.20 | 11.55 | 220,479 |
| 27 Oct 21 |
11.57000 -0.10 |
11.99 | 11.15 | 11.67 | 204,187 |
| 26 Oct 21 |
11.67000 -0.46 |
12.37 | 11.41 | 12.12 | 284,062 |
| 25 Oct 21 |
12.13000 -0.15 |
12.46 | 11.57 | 12.08 | 402,406 |
| 22 Oct 21 |
12.28000 -0.35 |
12.63 | 12.08 | 12.57 | 152,078 |
| 21 Oct 21 |
12.63000 -0.25 |
12.80 | 12.40 | 12.80 | 141,163 |
| 20 Oct 21 |
12.88000 -0.26 |
13.37 | 12.44 | 13.14 | 302,505 |
| 19 Oct 21 |
13.14000 -0.41 |
13.50 | 12.72 | 13.45 | 226,952 |
| 18 Oct 21 |
13.55000 -0.18 |
13.83 | 12.72 | 13.72 | 418,214 |
| 15 Oct 21 |
13.73000 +0.78 |
13.85 | 12.64 | 12.95 | 482,249 |
| 14 Oct 21 |
12.95000 +1.17 |
13.05 | 11.60 | 11.64 | 383,988 |
| 13 Oct 21 |
11.78000 -0.11 |
12.44 | 11.52 | 11.82 | 308,324 |
| 12 Oct 21 |
11.89000 +1.16 |
12.89 | 11.00 | 11.22 | 844,083 |
| 11 Oct 21 |
10.73000 -1.50 |
12.50 | 10.63 | 12.10 | 962,628 |
| 08 Oct 21 |
12.23000 -0.81 |
13.08 | 12.02 | 13.04 | 230,293 |
| 07 Oct 21 |
13.04000 +0.45 |
13.56 | 12.68 | 12.68 | 226,972 |
| 06 Oct 21 |
12.59000 -0.37 |
13.32 | 12.50 | 12.83 | 510,940 |
| 05 Oct 21 |
12.96000 -0.20 |
13.39 | 12.88 | 13.16 | 487,475 |
| 04 Oct 21 |
13.16000 -0.43 |
14.15 | 12.83 | 13.85 | 393,141 |
| 01 Oct 21 |
13.59000 +0.19 |
13.76 | 12.73 | 13.40 | 447,230 |
| 30 Sep 21 |
13.40000 +0.40 |
13.63 | 12.35 | 12.79 | 424,645 |
| 29 Sep 21 |
13.00000 -0.74 |
14.22 | 12.80 | 13.86 | 656,541 |
| 28 Sep 21 |
13.74000 -0.48 |
14.95 | 13.67 | 14.00 | 864,544 |
| 27 Sep 21 |
14.22000 -1.00 |
15.69 | 14.00 | 15.62 | 955,846 |
| 24 Sep 21 |
15.22000 -1.90 |
16.89 | 15.20 | 16.50 | 1,529,935 |
| 23 Sep 21 |
17.12000 +0.00 |
18.23 | 12.65 | 13.00 | 7,955,818 |