FUNDMANAGER.co.uk
FUNDMANAGER.co.uk
American Outdoor Brands, Inc
| Date | Closing Price $ | Daily High $ | Daily Low $ | Daily Open $ | Volume |
|---|---|---|---|---|---|
| 20 Oct 26 |
17.87000 +0.12 |
18.18 | 17.63 | 17.79 | 62,856 |
| 19 Oct 26 |
17.75000 -0.31 |
18.30 | 17.73 | 18.05 | 120,904 |
| 16 Oct 26 |
18.06000 +0.30 |
18.47 | 17.82 | 17.94 | 254,789 |
| 15 Oct 26 |
17.76000 +0.25 |
17.83 | 17.08 | 17.55 | 118,445 |
| 14 Oct 26 |
17.51000 +0.50 |
17.65 | 16.83 | 16.96 | 119,421 |
| 13 Oct 26 |
17.01000 +0.57 |
17.31 | 16.39 | 16.93 | 94,702 |
| 12 Oct 26 |
16.44000 -0.06 |
16.55 | 16.14 | 16.38 | 75,122 |
| 09 Oct 26 |
16.50000 +0.20 |
16.55 | 16.08 | 16.30 | 83,611 |
| 08 Oct 26 |
16.30000 +0.23 |
16.46 | 15.99 | 16.07 | 58,333 |
| 07 Oct 26 |
16.07000 -0.02 |
16.42 | 15.90 | 15.90 | 81,219 |
| 06 Oct 26 |
16.09000 -0.51 |
16.68 | 15.95 | 16.68 | 58,593 |
| 05 Oct 26 |
16.60000 +0.25 |
16.84 | 15.91 | 16.31 | 138,911 |
| 02 Oct 26 |
16.35000 +0.31 |
17.08 | 16.07 | 16.73 | 160,872 |
| 01 Oct 26 |
16.04000 -0.16 |
16.33 | 15.70 | 16.20 | 157,335 |
| 30 Sep 26 |
16.20000 -0.70 |
17.12 | 15.94 | 16.92 | 167,862 |
| 29 Sep 26 |
16.90000 -0.18 |
17.24 | 16.84 | 17.18 | 78,913 |
| 28 Sep 26 |
17.08000 -0.47 |
17.68 | 16.89 | 17.48 | 103,481 |
| 25 Sep 26 |
17.55000 +0.52 |
17.69 | 16.88 | 17.05 | 153,971 |
| 24 Sep 26 |
17.03000 +0.52 |
17.31 | 16.39 | 16.40 | 117,353 |
| 23 Sep 26 |
16.51000 -0.17 |
16.88 | 16.37 | 16.58 | 69,159 |
| 22 Sep 26 |
16.68000 -0.15 |
17.00 | 16.42 | 17.00 | 104,951 |
| 21 Sep 26 |
16.83000 +0.41 |
16.99 | 16.25 | 16.83 | 298,140 |
| 18 Sep 26 |
16.42000 +0.49 |
16.76 | 15.81 | 15.93 | 124,874 |
| 17 Sep 26 |
15.92500 +0.49 |
16.01 | 15.47 | 15.83 | 71,555 |
| 16 Sep 26 |
15.44000 +0.13 |
15.92 | 15.27 | 15.42 | 67,873 |
| 15 Sep 26 |
15.30500 +0.08 |
15.41 | 14.92 | 15.36 | 95,239 |
| 14 Sep 26 |
15.23000 -0.45 |
15.68 | 15.14 | 15.67 | 86,287 |
| 11 Sep 26 |
15.68000 +0.65 |
15.73 | 15.02 | 15.05 | 172,096 |
| 10 Sep 26 |
15.03000 +0.03 |
15.41 | 14.38 | 14.85 | 110,461 |
| 09 Sep 26 |
15.00000 +0.23 |
15.00 | 14.17 | 14.77 | 186,604 |
| 08 Sep 26 |
14.77000 +0.29 |
16.09 | 13.85 | 14.65 | 833,713 |
| 04 Sep 26 |
14.48000 +4.47 |
14.65 | 12.76 | 12.76 | 4,431,456 |
| 03 Sep 26 |
10.01000 +0.06 |
10.16 | 9.74 | 9.97 | 314,951 |
| 02 Sep 26 |
9.95000 -0.05 |
10.25 | 9.87 | 10.00 | 35,667 |
| 01 Sep 26 |
10.00000 -0.57 |
10.63 | 9.91 | 10.63 | 32,178 |
| 31 Aug 26 |
10.57000 +0.19 |
10.63 | 10.11 | 10.29 | 57,647 |
| 28 Aug 26 |
10.38000 +0.02 |
10.79 | 10.15 | 10.28 | 29,374 |
| 27 Aug 26 |
10.36000 -0.45 |
10.80 | 10.36 | 10.80 | 24,987 |
| 26 Aug 26 |
10.81000 +0.20 |
10.97 | 10.45 | 10.58 | 42,829 |
| 25 Aug 26 |
10.61000 -0.67 |
11.27 | 10.42 | 11.27 | 53,319 |
| 24 Aug 26 |
11.28000 +0.04 |
11.52 | 11.15 | 11.19 | 56,347 |
| 21 Aug 26 |
11.24000 +0.07 |
11.63 | 11.10 | 11.18 | 29,596 |
| 20 Aug 26 |
11.17000 -0.36 |
11.65 | 11.17 | 11.46 | 46,664 |
| 19 Aug 26 |
11.53000 +0.00 |
11.97 | 11.50 | 11.60 | 36,358 |
| 18 Aug 26 |
11.53000 -0.59 |
12.14 | 11.51 | 12.14 | 30,453 |
| 17 Aug 26 |
12.12000 -0.69 |
12.81 | 12.02 | 12.81 | 66,960 |
| 14 Aug 26 |
12.81000 -0.08 |
12.98 | 12.52 | 12.91 | 31,398 |
| 13 Aug 26 |
12.89000 +0.16 |
12.99 | 12.49 | 12.75 | 43,746 |
| 12 Aug 26 |
12.73000 +0.01 |
12.93 | 12.46 | 12.64 | 47,953 |
| 11 Aug 26 |
12.72000 -0.04 |
12.95 | 12.72 | 12.91 | 51,197 |
| 10 Aug 26 |
12.76000 +0.17 |
13.06 | 12.24 | 12.44 | 60,831 |
| 07 Aug 26 |
12.59000 +0.05 |
12.89 | 12.34 | 12.54 | 42,502 |
| 06 Aug 26 |
12.54000 -0.03 |
12.68 | 12.40 | 12.68 | 61,762 |
| 05 Aug 26 |
12.57000 -0.02 |
12.70 | 12.41 | 12.65 | 27,808 |
| 04 Aug 26 |
12.59000 -0.26 |
13.09 | 12.33 | 12.89 | 34,295 |
| 03 Aug 26 |
12.85000 +0.49 |
13.21 | 12.49 | 12.49 | 50,484 |
| 31 Jul 26 |
12.36000 -0.29 |
12.66 | 12.24 | 12.66 | 51,170 |
| 30 Jul 26 |
12.65000 -0.02 |
13.00 | 12.56 | 12.68 | 53,769 |
| 29 Jul 26 |
12.67000 -0.07 |
12.99 | 12.49 | 12.72 | 50,149 |
| 28 Jul 26 |
12.74000 +0.14 |
13.00 | 12.47 | 12.79 | 46,205 |
| 27 Jul 26 |
12.60000 -0.35 |
13.47 | 12.49 | 12.95 | 119,955 |
| 24 Jul 26 |
12.95000 +0.15 |
13.26 | 12.63 | 12.76 | 80,980 |
| 23 Jul 26 |
12.80000 -0.76 |
13.52 | 12.59 | 13.47 | 85,743 |
| 22 Jul 26 |
13.56000 -0.25 |
13.90 | 13.44 | 13.78 | 39,214 |
| 21 Jul 26 |
13.81000 +0.22 |
14.00 | 13.29 | 13.63 | 54,524 |
| 20 Jul 26 |
13.59000 -0.30 |
14.10 | 13.33 | 13.88 | 121,137 |
| 17 Jul 26 |
13.89000 -0.25 |
14.41 | 13.78 | 14.10 | 108,333 |
| 16 Jul 26 |
14.14000 -0.35 |
14.74 | 14.02 | 14.49 | 63,319 |
| 15 Jul 26 |
14.49000 +0.40 |
14.82 | 14.08 | 14.08 | 114,187 |
| 14 Jul 26 |
14.09000 -0.12 |
14.41 | 13.79 | 14.19 | 83,422 |
| 13 Jul 26 |
14.21000 -0.13 |
14.97 | 13.95 | 14.41 | 143,083 |
| 10 Jul 26 |
14.34000 +0.07 |
14.78 | 14.16 | 14.19 | 140,895 |
| 09 Jul 26 |
14.27000 +0.34 |
14.28 | 13.50 | 13.83 | 102,402 |
| 08 Jul 26 |
13.93000 +0.01 |
14.25 | 13.65 | 13.91 | 88,481 |
| 07 Jul 26 |
13.92000 -0.36 |
14.47 | 13.57 | 14.27 | 99,589 |
| 06 Jul 26 |
14.28000 +0.91 |
14.80 | 13.39 | 13.55 | 324,827 |
| 02 Jul 26 |
13.37000 +1.08 |
13.56 | 12.54 | 12.54 | 132,247 |
| 01 Jul 26 |
12.29000 +0.55 |
12.63 | 11.54 | 12.60 | 138,519 |
| 30 Jun 26 |
11.74000 -1.74 |
13.47 | 11.74 | 13.37 | 128,117 |
| 29 Jun 26 |
13.48000 +1.88 |
13.78 | 12.28 | 12.28 | 348,822 |
| 26 Jun 26 |
11.60000 +1.69 |
12.75 | 9.98 | 10.50 | 1,794,345 |
| 25 Jun 26 |
9.91000 -0.38 |
10.50 | 9.79 | 10.40 | 168,341 |
| 24 Jun 26 |
10.29000 +0.12 |
10.64 | 9.86 | 10.15 | 68,432 |
| 23 Jun 26 |
10.17000 +0.20 |
10.24 | 9.69 | 9.97 | 30,993 |
| 22 Jun 26 |
9.97000 -0.16 |
10.12 | 9.75 | 10.05 | 46,720 |
| 18 Jun 26 |
10.13000 +0.33 |
10.16 | 9.84 | 9.88 | 59,479 |
| 17 Jun 26 |
9.80000 -0.09 |
10.16 | 9.72 | 9.82 | 26,918 |
| 16 Jun 26 |
9.89000 -0.32 |
10.25 | 9.58 | 10.12 | 39,894 |
| 15 Jun 26 |
10.21000 -0.10 |
10.62 | 9.99 | 10.31 | 32,868 |
| 12 Jun 26 |
10.31000 +0.02 |
10.41 | 10.14 | 10.28 | 31,628 |
| 11 Jun 26 |
10.29000 +0.05 |
10.39 | 10.01 | 10.27 | 25,054 |
| 10 Jun 26 |
10.24000 +0.08 |
10.45 | 9.94 | 10.12 | 89,837 |
| 09 Jun 26 |
10.16000 +0.16 |
10.49 | 9.23 | 10.01 | 55,127 |
| 08 Jun 26 |
10.00000 +0.19 |
10.10 | 9.73 | 9.89 | 38,437 |
| 05 Jun 26 |
9.81000 -0.13 |
9.98 | 9.74 | 9.78 | 28,499 |
| 04 Jun 26 |
9.94000 +0.34 |
9.97 | 9.51 | 9.60 | 27,732 |
| 03 Jun 26 |
9.60000 -0.28 |
9.90 | 9.39 | 9.81 | 48,428 |
| 02 Jun 26 |
9.88000 -0.46 |
10.31 | 9.70 | 10.31 | 30,094 |
| 01 Jun 26 |
10.34000 +0.20 |
10.40 | 9.86 | 9.92 | 45,770 |
| 29 May 26 |
10.13500 -0.18 |
10.42 | 10.02 | 10.18 | 38,673 |
| 28 May 26 |
10.31000 +0.41 |
10.31 | 9.74 | 9.93 | 50,570 |
| 27 May 26 |
9.90500 +0.05 |
10.11 | 9.43 | 9.80 | 71,412 |
| 26 May 26 |
9.85000 +0.25 |
9.90 | 9.40 | 9.73 | 46,025 |
| 22 May 26 |
9.60000 -0.06 |
9.80 | 9.38 | 9.74 | 25,562 |
| 21 May 26 |
9.66000 +0.55 |
9.84 | 9.06 | 9.07 | 88,271 |
| 20 May 26 |
9.11000 +0.44 |
9.13 | 8.57 | 8.67 | 28,089 |
| 19 May 26 |
8.67000 -0.29 |
8.98 | 8.67 | 8.85 | 15,128 |
| 18 May 26 |
8.96000 +0.25 |
9.15 | 8.67 | 8.67 | 24,542 |
| 15 May 26 |
8.71000 -0.47 |
9.12 | 8.66 | 9.12 | 23,752 |
| 14 May 26 |
9.18000 +0.46 |
9.34 | 8.59 | 8.69 | 66,589 |
| 13 May 26 |
8.72000 -0.21 |
9.10 | 8.42 | 8.92 | 35,913 |
| 12 May 26 |
8.93000 -0.35 |
9.19 | 8.83 | 9.17 | 28,754 |
| 11 May 26 |
9.28000 -0.09 |
9.56 | 9.10 | 9.28 | 42,541 |
| 08 May 26 |
9.37000 -0.23 |
9.77 | 9.30 | 9.54 | 27,755 |
| 07 May 26 |
9.60500 +0.05 |
9.90 | 9.45 | 9.54 | 30,776 |
| 06 May 26 |
9.55000 -0.16 |
9.80 | 9.42 | 9.71 | 28,031 |
| 05 May 26 |
9.71000 +0.35 |
9.73 | 9.34 | 9.37 | 29,143 |
| 04 May 26 |
9.36000 -0.24 |
9.69 | 9.32 | 9.59 | 27,981 |
| 01 May 26 |
9.60000 +0.19 |
9.63 | 9.32 | 9.49 | 22,071 |
| 30 Apr 26 |
9.41000 +0.08 |
9.47 | 9.26 | 9.26 | 27,040 |
| 29 Apr 26 |
9.33000 -0.28 |
9.60 | 9.26 | 9.53 | 23,115 |
| 28 Apr 26 |
9.61000 +0.14 |
9.77 | 9.45 | 9.49 | 23,475 |
| 27 Apr 26 |
9.47000 -0.05 |
9.69 | 9.41 | 9.58 | 22,275 |
| 24 Apr 26 |
9.52000 -0.14 |
9.72 | 9.52 | 9.52 | 24,370 |
| 23 Apr 26 |
9.66000 +0.39 |
9.84 | 9.19 | 9.25 | 55,270 |
| 22 Apr 26 |
9.27000 +0.00 |
9.42 | 9.18 | 9.36 | 27,432 |
| 21 Apr 26 |
9.27000 -0.35 |
9.85 | 9.18 | 9.58 | 40,369 |
| 20 Apr 26 |
9.62000 -0.01 |
9.64 | 9.32 | 9.51 | 25,014 |
| 17 Apr 26 |
9.63000 +0.29 |
9.70 | 9.45 | 9.48 | 37,531 |
| 16 Apr 26 |
9.34000 +0.03 |
9.46 | 9.15 | 9.23 | 35,849 |
| 15 Apr 26 |
9.31000 -0.19 |
9.53 | 9.19 | 9.42 | 31,768 |
| 14 Apr 26 |
9.50000 +0.26 |
9.53 | 9.05 | 9.20 | 35,010 |
| 13 Apr 26 |
9.24000 -0.33 |
9.55 | 9.16 | 9.55 | 24,012 |
| 10 Apr 26 |
9.57000 -0.06 |
9.75 | 9.40 | 9.50 | 59,488 |
| 09 Apr 26 |
9.63000 +0.23 |
9.63 | 9.00 | 9.40 | 39,718 |
| 08 Apr 26 |
9.40000 +0.59 |
9.44 | 8.97 | 9.13 | 33,928 |
| 07 Apr 26 |
8.81000 -0.09 |
9.00 | 8.73 | 8.77 | 27,558 |
| 06 Apr 26 |
8.90000 -0.13 |
9.07 | 8.71 | 9.02 | 34,619 |
| 02 Apr 26 |
9.03000 -0.11 |
9.41 | 8.92 | 9.07 | 54,152 |
| 01 Apr 26 |
9.14000 -0.20 |
9.30 | 8.97 | 9.18 | 51,078 |
| 31 Mar 26 |
9.34000 +0.24 |
9.41 | 9.00 | 9.23 | 21,491 |
| 30 Mar 26 |
9.10500 +0.00 |
9.24 | 8.61 | 9.10 | 35,987 |
| 27 Mar 26 |
9.10500 +0.06 |
9.16 | 8.83 | 8.93 | 63,060 |
| 26 Mar 26 |
9.04000 +0.01 |
9.09 | 8.80 | 8.97 | 36,590 |
| 25 Mar 26 |
9.03000 +0.17 |
9.17 | 8.80 | 8.98 | 33,127 |
| 24 Mar 26 |
8.86000 +0.36 |
8.93 | 8.32 | 8.32 | 42,846 |
| 23 Mar 26 |
8.50000 +0.42 |
8.64 | 8.11 | 8.31 | 26,758 |
| 20 Mar 26 |
8.08000 -0.04 |
8.24 | 7.81 | 8.24 | 60,440 |
| 19 Mar 26 |
8.12000 +0.00 |
8.12 | 7.84 | 7.97 | 39,943 |
| 18 Mar 26 |
8.12000 -0.08 |
8.44 | 8.03 | 8.17 | 105,102 |
| 17 Mar 26 |
8.20000 +0.00 |
8.52 | 8.20 | 8.27 | 39,440 |
| 16 Mar 26 |
8.20000 +0.20 |
8.28 | 8.01 | 8.02 | 49,499 |
| 13 Mar 26 |
7.99500 -0.56 |
8.47 | 7.82 | 8.47 | 64,146 |
| 12 Mar 26 |
8.55500 -0.09 |
8.64 | 7.75 | 8.49 | 88,493 |
| 11 Mar 26 |
8.65000 -0.16 |
8.80 | 8.64 | 8.72 | 40,308 |
| 10 Mar 26 |
8.81000 -0.04 |
9.02 | 8.73 | 8.73 | 26,329 |
| 09 Mar 26 |
8.85000 +0.00 |
8.87 | 8.48 | 8.66 | 58,289 |
| 06 Mar 26 |
8.85000 -0.17 |
9.11 | 8.56 | 9.02 | 62,736 |
| 05 Mar 26 |
9.02000 +0.06 |
9.15 | 8.74 | 8.90 | 42,721 |
| 04 Mar 26 |
8.96000 +0.13 |
9.33 | 8.79 | 8.88 | 57,992 |
| 03 Mar 26 |
8.83000 -0.17 |
9.00 | 8.63 | 8.68 | 25,810 |
| 02 Mar 26 |
9.00000 -0.10 |
9.09 | 8.78 | 8.88 | 27,840 |
| 27 Feb 26 |
9.10000 -0.15 |
9.55 | 8.86 | 9.12 | 31,521 |
| 26 Feb 26 |
9.25000 -0.14 |
9.57 | 8.93 | 9.37 | 36,811 |
| 25 Feb 26 |
9.39000 +0.31 |
9.39 | 9.07 | 9.17 | 42,355 |
| 24 Feb 26 |
9.08000 +0.13 |
9.19 | 8.97 | 8.97 | 36,550 |
| 23 Feb 26 |
8.95000 -0.44 |
9.26 | 8.84 | 9.26 | 69,880 |
| 20 Feb 26 |
9.39000 +0.36 |
9.41 | 9.00 | 9.03 | 45,891 |
| 19 Feb 26 |
9.03000 -0.02 |
9.08 | 8.70 | 8.99 | 29,185 |
| 18 Feb 26 |
9.05000 +0.37 |
9.14 | 8.58 | 8.58 | 42,589 |
| 17 Feb 26 |
8.68000 +0.00 |
8.95 | 8.50 | 8.70 | 32,318 |
| 13 Feb 26 |
8.68000 +0.20 |
8.84 | 8.35 | 8.50 | 31,804 |
| 12 Feb 26 |
8.48000 -0.15 |
9.00 | 8.42 | 8.63 | 106,869 |
| 11 Feb 26 |
8.63000 -0.29 |
9.06 | 8.27 | 8.93 | 69,414 |
| 10 Feb 26 |
8.92000 -0.36 |
9.58 | 8.91 | 9.34 | 88,078 |
| 09 Feb 26 |
9.28500 +0.07 |
9.35 | 9.11 | 9.17 | 57,326 |
| 06 Feb 26 |
9.21000 +0.20 |
9.36 | 9.12 | 9.27 | 41,062 |
| 05 Feb 26 |
9.01000 -0.56 |
9.58 | 8.95 | 9.53 | 79,640 |
| 04 Feb 26 |
9.57000 +0.16 |
9.97 | 9.52 | 9.52 | 106,973 |
| 03 Feb 26 |
9.41000 +0.20 |
9.43 | 8.80 | 9.24 | 137,403 |
| 02 Feb 26 |
9.21000 +0.15 |
9.38 | 8.91 | 9.01 | 61,752 |
| 30 Jan 26 |
9.06000 +0.28 |
9.07 | 8.66 | 8.66 | 45,168 |
| 29 Jan 26 |
8.78000 +0.20 |
8.81 | 8.32 | 8.68 | 30,536 |
| 28 Jan 26 |
8.58000 -0.07 |
8.84 | 8.41 | 8.75 | 50,001 |
| 27 Jan 26 |
8.65000 +0.05 |
9.07 | 8.56 | 8.62 | 31,446 |
| 26 Jan 26 |
8.60000 +0.14 |
8.64 | 8.41 | 8.48 | 21,824 |
| 23 Jan 26 |
8.46000 -0.31 |
8.90 | 8.37 | 8.69 | 46,524 |
| 22 Jan 26 |
8.77000 +0.17 |
9.00 | 8.62 | 8.62 | 36,219 |
| 21 Jan 26 |
8.60000 -0.04 |
9.00 | 8.40 | 8.64 | 56,468 |
| 20 Jan 26 |
8.64000 -0.87 |
9.40 | 8.50 | 9.40 | 81,344 |
| 16 Jan 26 |
9.51000 -0.42 |
9.98 | 9.46 | 9.94 | 65,059 |
| 15 Jan 26 |
9.93000 +0.29 |
9.99 | 9.44 | 9.61 | 84,656 |
| 14 Jan 26 |
9.64000 +0.25 |
9.69 | 9.37 | 9.42 | 43,867 |
| 13 Jan 26 |
9.39000 -0.02 |
9.59 | 9.26 | 9.50 | 69,388 |
| 12 Jan 26 |
9.41000 +0.41 |
9.47 | 8.74 | 9.00 | 116,250 |
| 09 Jan 26 |
9.00000 +0.36 |
9.12 | 8.50 | 8.74 | 83,833 |
| 08 Jan 26 |
8.64000 +0.39 |
8.95 | 8.19 | 8.23 | 110,408 |
| 07 Jan 26 |
8.25000 -0.12 |
8.34 | 8.03 | 8.32 | 53,476 |
| 06 Jan 26 |
8.37000 +0.19 |
8.41 | 7.99 | 8.10 | 49,075 |
| 05 Jan 26 |
8.18000 +0.26 |
8.69 | 7.82 | 7.87 | 98,335 |
| 02 Jan 26 |
7.92000 +0.19 |
8.42 | 7.65 | 7.79 | 70,817 |
| 31 Dec 25 |
7.73000 -0.30 |
8.20 | 7.68 | 8.00 | 58,703 |
| 30 Dec 25 |
8.03000 -0.19 |
8.22 | 7.89 | 8.18 | 32,995 |
| 29 Dec 25 |
8.22000 -0.06 |
8.43 | 8.08 | 8.27 | 72,560 |
| 26 Dec 25 |
8.28000 +0.21 |
8.28 | 8.02 | 8.07 | 50,305 |
| 24 Dec 25 |
8.07000 -0.14 |
8.37 | 8.06 | 8.19 | 39,472 |
| 23 Dec 25 |
8.21000 -0.10 |
8.38 | 8.10 | 8.23 | 70,853 |
| 22 Dec 25 |
8.31000 -0.11 |
8.68 | 8.26 | 8.43 | 73,949 |
| 19 Dec 25 |
8.42000 +0.06 |
8.66 | 8.19 | 8.36 | 143,855 |
| 18 Dec 25 |
8.36000 +0.18 |
8.40 | 8.15 | 8.24 | 98,084 |
| 17 Dec 25 |
8.18000 +0.18 |
8.25 | 7.76 | 7.98 | 101,961 |
| 16 Dec 25 |
8.00000 +0.30 |
8.07 | 7.57 | 7.58 | 105,905 |
| 15 Dec 25 |
7.70000 -0.19 |
8.10 | 7.63 | 7.86 | 103,681 |
| 12 Dec 25 |
7.89000 -0.05 |
7.95 | 7.61 | 7.90 | 137,673 |
| 11 Dec 25 |
7.94000 -0.10 |
8.06 | 7.65 | 7.88 | 102,888 |
| 10 Dec 25 |
8.04000 +0.34 |
8.16 | 7.65 | 8.10 | 190,846 |
| 09 Dec 25 |
7.70000 +0.50 |
7.90 | 7.22 | 7.22 | 237,825 |
| 08 Dec 25 |
7.20000 +0.09 |
7.55 | 7.04 | 7.15 | 103,404 |
| 05 Dec 25 |
7.11000 +0.06 |
7.47 | 7.06 | 7.06 | 61,749 |
| 04 Dec 25 |
7.05000 -0.04 |
7.17 | 6.71 | 6.84 | 85,259 |
| 03 Dec 25 |
7.09000 +0.24 |
7.10 | 6.84 | 6.87 | 68,887 |
| 02 Dec 25 |
6.85000 -0.09 |
6.95 | 6.65 | 6.91 | 58,433 |
| 01 Dec 25 |
6.94000 -0.23 |
7.14 | 6.86 | 7.04 | 76,168 |
| 28 Nov 25 |
7.17000 +0.09 |
7.20 | 7.00 | 7.07 | 34,797 |
| 26 Nov 25 |
7.08000 +0.00 |
7.19 | 6.93 | 7.10 | 65,261 |
| 25 Nov 25 |
7.08000 +0.31 |
7.14 | 6.77 | 6.77 | 61,428 |
| 24 Nov 25 |
6.77000 +0.12 |
6.90 | 6.67 | 6.67 | 31,441 |
| 21 Nov 25 |
6.65000 +0.18 |
6.75 | 6.29 | 6.43 | 79,484 |
| 20 Nov 25 |
6.47000 +0.04 |
6.52 | 6.39 | 6.52 | 160,227 |
| 19 Nov 25 |
6.43000 +0.00 |
6.50 | 6.39 | 6.47 | 83,943 |
| 18 Nov 25 |
6.43000 +0.07 |
6.56 | 6.26 | 6.34 | 87,289 |
| 17 Nov 25 |
6.36000 -0.09 |
6.57 | 6.36 | 6.42 | 175,500 |
| 14 Nov 25 |
6.45000 -0.05 |
6.57 | 6.32 | 6.50 | 72,558 |
| 13 Nov 25 |
6.50000 -0.14 |
6.74 | 6.46 | 6.57 | 52,139 |
| 12 Nov 25 |
6.64000 -0.06 |
6.80 | 6.61 | 6.65 | 49,860 |
| 11 Nov 25 |
6.70000 -0.04 |
6.78 | 6.63 | 6.77 | 33,480 |
| 10 Nov 25 |
6.74000 +0.18 |
6.83 | 6.64 | 6.66 | 72,006 |
| 07 Nov 25 |
6.56000 -0.04 |
6.65 | 6.28 | 6.60 | 142,188 |
| 06 Nov 25 |
6.60000 -0.25 |
6.88 | 6.49 | 6.88 | 73,684 |
| 05 Nov 25 |
6.85000 +0.25 |
6.85 | 6.54 | 6.61 | 65,887 |
| 04 Nov 25 |
6.60000 -0.20 |
6.74 | 6.53 | 6.68 | 52,381 |
| 03 Nov 25 |
6.80000 -0.07 |
6.93 | 6.66 | 6.87 | 36,717 |
| 31 Oct 25 |
6.87000 +0.09 |
6.91 | 6.55 | 6.90 | 152,655 |
| 30 Oct 25 |
6.78000 -0.18 |
7.20 | 6.70 | 6.87 | 61,361 |
| 29 Oct 25 |
6.96000 -0.16 |
7.37 | 6.90 | 7.11 | 162,998 |
| 28 Oct 25 |
7.12000 -0.23 |
7.61 | 7.11 | 7.30 | 79,556 |
| 27 Oct 25 |
7.35000 -0.25 |
7.81 | 7.35 | 7.61 | 30,780 |
| 24 Oct 25 |
7.60000 +0.07 |
7.73 | 7.31 | 7.59 | 36,875 |
| 23 Oct 25 |
7.53000 +0.31 |
7.56 | 7.25 | 7.25 | 74,775 |
| 22 Oct 25 |
7.22500 -0.16 |
7.59 | 7.18 | 7.40 | 85,891 |
| 21 Oct 25 |
7.39000 -0.04 |
7.61 | 7.37 | 7.41 | 47,660 |
| 20 Oct 25 |
7.42500 +0.00 |
7.56 | 7.34 | 7.53 | 60,425 |
| 17 Oct 25 |
7.43000 -0.10 |
7.84 | 7.42 | 7.53 | 75,786 |
| 16 Oct 25 |
7.53000 -0.19 |
7.80 | 7.53 | 7.71 | 91,164 |
| 15 Oct 25 |
7.72000 -0.19 |
8.00 | 7.56 | 7.97 | 131,536 |
| 14 Oct 25 |
7.91000 +0.19 |
8.03 | 7.60 | 7.61 | 66,248 |
| 13 Oct 25 |
7.72000 +0.20 |
7.91 | 7.55 | 7.55 | 63,889 |
| 10 Oct 25 |
7.52000 -0.48 |
8.13 | 7.50 | 7.97 | 119,008 |
| 09 Oct 25 |
8.00000 -0.24 |
8.24 | 7.92 | 8.20 | 104,600 |
| 08 Oct 25 |
8.24000 +0.14 |
8.43 | 8.00 | 8.11 | 90,423 |
| 07 Oct 25 |
8.10000 -0.19 |
8.38 | 7.95 | 8.30 | 135,118 |
| 06 Oct 25 |
8.29000 -0.43 |
8.91 | 8.25 | 8.73 | 100,765 |
| 03 Oct 25 |
8.72000 +0.27 |
8.94 | 8.59 | 8.87 | 136,011 |
| 02 Oct 25 |
8.45000 -0.06 |
8.60 | 8.34 | 8.52 | 46,554 |
| 01 Oct 25 |
8.51000 -0.17 |
8.64 | 8.25 | 8.62 | 79,019 |
| 30 Sep 25 |
8.68000 -0.02 |
8.77 | 8.56 | 8.65 | 55,297 |
| 29 Sep 25 |
8.70000 +0.11 |
8.87 | 8.52 | 8.64 | 54,922 |
| 26 Sep 25 |
8.59000 +0.01 |
8.67 | 8.44 | 8.61 | 51,933 |
| 25 Sep 25 |
8.58000 -0.15 |
8.76 | 8.56 | 8.68 | 44,174 |
| 24 Sep 25 |
8.73000 +0.21 |
9.08 | 8.65 | 8.89 | 57,198 |
| 23 Sep 25 |
8.52000 -0.21 |
8.88 | 8.40 | 8.77 | 96,626 |
| 22 Sep 25 |
8.73000 -0.22 |
9.05 | 8.70 | 8.88 | 98,716 |
| 19 Sep 25 |
8.95000 +0.03 |
9.00 | 8.65 | 8.92 | 189,995 |
| 18 Sep 25 |
8.92000 +0.26 |
8.98 | 8.67 | 8.67 | 47,676 |
| 17 Sep 25 |
8.66000 -0.11 |
9.11 | 8.61 | 8.78 | 78,585 |
| 16 Sep 25 |
8.77000 -0.08 |
8.92 | 8.69 | 8.87 | 48,765 |
| 15 Sep 25 |
8.85000 +0.04 |
8.95 | 8.68 | 8.81 | 98,688 |
| 12 Sep 25 |
8.81000 -0.13 |
9.06 | 8.68 | 8.92 | 59,041 |
| 11 Sep 25 |
8.94000 +0.19 |
8.98 | 8.59 | 8.77 | 96,696 |
| 10 Sep 25 |
8.75000 +0.44 |
8.83 | 8.23 | 8.29 | 129,078 |
| 09 Sep 25 |
8.31000 -0.04 |
8.43 | 8.15 | 8.31 | 113,115 |
| 08 Sep 25 |
8.35000 -0.16 |
8.73 | 8.35 | 8.54 | 106,460 |
| 05 Sep 25 |
8.51500 -1.88 |
9.12 | 8.10 | 8.74 | 385,249 |
| 04 Sep 25 |
10.40000 +0.16 |
10.50 | 10.16 | 10.23 | 107,627 |
| 03 Sep 25 |
10.24000 +0.14 |
10.32 | 10.02 | 10.11 | 31,001 |
| 02 Sep 25 |
10.10000 -0.34 |
10.28 | 10.03 | 10.23 | 67,400 |
| 29 Aug 25 |
10.44000 -0.12 |
10.68 | 10.43 | 10.60 | 43,974 |
| 28 Aug 25 |
10.56000 -0.03 |
10.59 | 10.37 | 10.59 | 35,368 |
| 27 Aug 25 |
10.59500 +0.24 |
10.61 | 10.39 | 10.39 | 36,491 |
| 26 Aug 25 |
10.35000 +0.01 |
10.44 | 10.25 | 10.42 | 50,355 |
| 25 Aug 25 |
10.34000 +0.06 |
10.40 | 9.93 | 10.17 | 43,226 |
| 22 Aug 25 |
10.28000 +0.75 |
10.30 | 9.50 | 9.59 | 88,570 |
| 21 Aug 25 |
9.53000 +0.00 |
9.65 | 9.44 | 9.53 | 23,970 |
| 20 Aug 25 |
9.53000 -0.02 |
9.70 | 9.45 | 9.51 | 32,971 |
| 19 Aug 25 |
9.55000 +0.00 |
9.77 | 9.42 | 9.61 | 37,296 |
| 18 Aug 25 |
9.55000 -0.10 |
9.70 | 9.32 | 9.62 | 35,509 |
| 15 Aug 25 |
9.65000 -0.12 |
9.95 | 9.45 | 9.84 | 42,794 |
| 14 Aug 25 |
9.77000 +0.02 |
9.85 | 9.52 | 9.58 | 54,655 |
| 13 Aug 25 |
9.75000 +0.59 |
9.82 | 9.27 | 9.27 | 41,489 |
| 12 Aug 25 |
9.16000 +0.03 |
9.36 | 9.16 | 9.20 | 46,850 |
| 11 Aug 25 |
9.13000 -0.08 |
9.30 | 9.02 | 9.20 | 32,000 |
| 08 Aug 25 |
9.21000 -0.26 |
9.48 | 9.11 | 9.47 | 39,942 |
| 07 Aug 25 |
9.47000 -0.23 |
9.88 | 9.30 | 9.78 | 57,816 |
| 06 Aug 25 |
9.70000 +0.11 |
9.85 | 9.52 | 9.54 | 47,111 |
| 05 Aug 25 |
9.59000 +0.35 |
9.62 | 9.28 | 9.34 | 65,669 |
| 04 Aug 25 |
9.24000 +0.11 |
9.31 | 9.05 | 9.13 | 62,317 |
| 01 Aug 25 |
9.13000 -0.28 |
9.50 | 9.02 | 9.23 | 68,454 |
| 31 Jul 25 |
9.41000 -0.06 |
9.47 | 9.16 | 9.40 | 63,342 |
| 30 Jul 25 |
9.47000 -0.15 |
9.86 | 9.26 | 9.69 | 87,199 |
| 29 Jul 25 |
9.62000 -0.06 |
9.75 | 9.47 | 9.73 | 77,491 |
| 28 Jul 25 |
9.68000 +0.00 |
9.81 | 9.54 | 9.66 | 60,404 |
| 25 Jul 25 |
9.68000 +0.17 |
9.76 | 9.51 | 9.76 | 44,330 |
| 24 Jul 25 |
9.51000 -0.23 |
9.73 | 9.35 | 9.73 | 61,129 |
| 23 Jul 25 |
9.74000 -0.16 |
10.00 | 9.61 | 9.98 | 87,840 |
| 22 Jul 25 |
9.90000 +0.30 |
9.93 | 9.51 | 9.62 | 96,497 |
| 21 Jul 25 |
9.60000 +0.30 |
9.63 | 9.40 | 9.40 | 94,011 |
| 18 Jul 25 |
9.30000 -0.33 |
9.73 | 9.27 | 9.73 | 100,291 |
| 17 Jul 25 |
9.63000 +0.31 |
9.82 | 9.26 | 9.32 | 94,821 |
| 16 Jul 25 |
9.32000 +0.11 |
9.36 | 9.16 | 9.21 | 74,270 |
| 15 Jul 25 |
9.21000 -0.12 |
9.42 | 9.21 | 9.25 | 106,242 |
| 14 Jul 25 |
9.33000 -0.23 |
9.70 | 9.30 | 9.49 | 112,703 |
| 11 Jul 25 |
9.56000 -0.14 |
9.84 | 9.47 | 9.56 | 106,645 |
| 10 Jul 25 |
9.70000 -0.24 |
9.95 | 9.65 | 9.91 | 96,405 |
| 09 Jul 25 |
9.94000 -0.23 |
10.22 | 9.83 | 10.19 | 89,795 |
| 08 Jul 25 |
10.17000 -0.25 |
10.47 | 10.16 | 10.36 | 108,477 |
| 07 Jul 25 |
10.42000 -0.20 |
10.82 | 10.36 | 10.50 | 140,535 |
| 03 Jul 25 |
10.62000 +0.08 |
10.75 | 10.32 | 10.57 | 100,769 |
| 02 Jul 25 |
10.54000 +0.08 |
10.88 | 10.30 | 10.42 | 197,079 |
| 01 Jul 25 |
10.46000 +0.01 |
10.71 | 10.16 | 10.27 | 159,137 |
| 30 Jun 25 |
10.45000 +0.06 |
10.61 | 9.69 | 10.22 | 326,084 |
| 27 Jun 25 |
10.39000 -1.57 |
13.46 | 10.01 | 13.20 | 2,036,962 |
| 26 Jun 25 |
11.96000 +1.03 |
12.24 | 10.90 | 11.10 | 414,406 |
| 25 Jun 25 |
10.93000 -0.14 |
11.35 | 10.93 | 11.18 | 75,226 |
| 24 Jun 25 |
11.07000 +0.64 |
11.07 | 10.49 | 10.55 | 89,013 |
| 23 Jun 25 |
10.43000 -0.44 |
10.77 | 10.15 | 10.77 | 79,818 |
| 20 Jun 25 |
10.87000 -0.20 |
11.18 | 10.62 | 11.07 | 62,847 |
| 18 Jun 25 |
11.07000 +0.06 |
11.39 | 10.73 | 10.94 | 83,355 |
| 17 Jun 25 |
11.01000 -0.37 |
11.49 | 11.01 | 11.04 | 62,104 |
| 16 Jun 25 |
11.38000 +0.12 |
11.73 | 11.31 | 11.36 | 49,757 |
| 13 Jun 25 |
11.26000 -0.39 |
11.84 | 11.18 | 11.59 | 44,360 |
| 12 Jun 25 |
11.65000 -0.31 |
11.85 | 11.61 | 11.81 | 30,398 |
| 11 Jun 25 |
11.96000 +0.14 |
12.13 | 11.80 | 11.82 | 50,878 |
| 10 Jun 25 |
11.82000 +0.17 |
11.98 | 11.66 | 11.77 | 56,382 |
| 09 Jun 25 |
11.65000 -0.18 |
11.93 | 11.60 | 11.78 | 42,789 |
| 06 Jun 25 |
11.83000 -0.06 |
12.36 | 11.68 | 12.00 | 42,711 |
| 05 Jun 25 |
11.89000 +0.30 |
12.18 | 11.58 | 11.58 | 45,977 |
| 04 Jun 25 |
11.59000 +0.05 |
11.73 | 11.40 | 11.44 | 44,897 |
| 03 Jun 25 |
11.54000 -0.13 |
11.86 | 11.47 | 11.66 | 42,342 |
| 02 Jun 25 |
11.67000 +0.09 |
11.93 | 11.53 | 11.67 | 38,246 |
| 30 May 25 |
11.58000 -0.63 |
12.00 | 11.58 | 12.00 | 23,076 |
| 29 May 25 |
12.21000 +0.59 |
12.29 | 11.77 | 11.82 | 44,846 |
| 28 May 25 |
11.62000 -0.48 |
12.08 | 11.34 | 12.08 | 60,596 |
| 27 May 25 |
12.10000 +0.54 |
12.24 | 11.53 | 11.84 | 41,739 |
| 23 May 25 |
11.56000 -0.38 |
12.02 | 11.56 | 11.81 | 28,849 |
| 22 May 25 |
11.94000 -0.33 |
12.72 | 11.77 | 12.11 | 36,390 |
| 21 May 25 |
12.27000 +0.51 |
12.45 | 11.78 | 11.78 | 64,496 |
| 20 May 25 |
11.76000 -0.63 |
12.67 | 11.67 | 12.28 | 82,627 |
| 19 May 25 |
12.39000 -0.27 |
12.65 | 12.01 | 12.50 | 30,024 |
| 16 May 25 |
12.66000 -0.05 |
13.16 | 12.63 | 12.64 | 24,444 |
| 15 May 25 |
12.71000 -0.02 |
13.12 | 12.63 | 12.69 | 21,989 |
| 14 May 25 |
12.73000 -0.03 |
12.88 | 12.54 | 12.88 | 31,481 |
| 13 May 25 |
12.75500 +0.64 |
12.96 | 12.20 | 12.20 | 49,872 |
| 12 May 25 |
12.12000 +0.39 |
12.50 | 12.00 | 12.29 | 42,535 |
| 09 May 25 |
11.73000 +0.10 |
12.03 | 11.52 | 11.63 | 34,357 |
| 08 May 25 |
11.63000 +0.16 |
11.72 | 11.35 | 11.47 | 36,739 |
| 07 May 25 |
11.47000 +0.09 |
11.58 | 11.32 | 11.38 | 24,603 |
| 06 May 25 |
11.38000 -0.25 |
11.60 | 11.22 | 11.40 | 37,696 |
| 05 May 25 |
11.63000 +0.07 |
12.00 | 11.37 | 11.37 | 46,425 |
| 02 May 25 |
11.56000 +0.53 |
11.57 | 10.76 | 11.16 | 46,355 |
| 01 May 25 |
11.03000 -0.20 |
11.39 | 10.98 | 11.26 | 26,521 |
| 30 Apr 25 |
11.22500 -0.13 |
11.73 | 10.93 | 11.36 | 27,899 |
| 29 Apr 25 |
11.36000 +0.20 |
11.50 | 10.90 | 11.05 | 53,102 |
| 28 Apr 25 |
11.16000 +0.56 |
11.27 | 10.45 | 10.64 | 76,701 |
| 25 Apr 25 |
10.60000 -0.45 |
11.05 | 10.46 | 11.05 | 60,079 |
| 24 Apr 25 |
11.05000 -0.70 |
11.76 | 11.01 | 11.72 | 50,455 |
| 23 Apr 25 |
11.75000 +0.36 |
12.19 | 11.70 | 11.74 | 58,551 |
| 22 Apr 25 |
11.39000 +0.57 |
11.45 | 10.52 | 11.02 | 59,485 |
| 21 Apr 25 |
10.82000 +0.41 |
10.87 | 10.13 | 10.29 | 120,128 |
| 17 Apr 25 |
10.41000 +0.20 |
10.50 | 10.06 | 10.27 | 51,980 |
| 16 Apr 25 |
10.21000 -0.40 |
10.79 | 10.19 | 10.61 | 33,508 |
| 15 Apr 25 |
10.61000 -0.43 |
10.98 | 10.61 | 10.94 | 75,113 |
| 14 Apr 25 |
11.04000 +0.84 |
11.18 | 10.28 | 10.34 | 82,307 |
| 11 Apr 25 |
10.20000 -0.82 |
10.94 | 10.16 | 10.91 | 169,876 |
| 10 Apr 25 |
11.02000 -0.66 |
11.44 | 10.77 | 11.38 | 33,302 |
| 09 Apr 25 |
11.68000 +1.13 |
12.05 | 10.33 | 10.55 | 67,873 |
| 08 Apr 25 |
10.55500 -0.13 |
11.49 | 10.40 | 11.01 | 54,951 |
| 07 Apr 25 |
10.68000 -0.14 |
11.18 | 10.39 | 10.39 | 67,804 |
| 04 Apr 25 |
10.82000 -0.32 |
11.06 | 10.34 | 10.71 | 53,988 |
| 03 Apr 25 |
11.13500 -1.07 |
11.69 | 11.06 | 11.54 | 60,784 |
| 02 Apr 25 |
12.21000 +0.12 |
12.44 | 11.64 | 11.94 | 35,895 |
| 01 Apr 25 |
12.09000 -0.07 |
12.53 | 11.67 | 12.12 | 86,942 |
| 31 Mar 25 |
12.16000 +0.19 |
12.42 | 11.73 | 12.00 | 45,658 |
| 28 Mar 25 |
11.97000 -0.69 |
12.53 | 11.97 | 12.53 | 39,846 |
| 27 Mar 25 |
12.66000 +0.05 |
12.77 | 12.24 | 12.45 | 49,083 |
| 26 Mar 25 |
12.61000 -0.08 |
12.84 | 12.52 | 12.54 | 29,489 |
| 25 Mar 25 |
12.69000 -0.23 |
13.24 | 12.69 | 12.90 | 40,753 |
| 24 Mar 25 |
12.92000 -0.22 |
13.44 | 12.84 | 13.26 | 35,895 |
| 21 Mar 25 |
13.14000 -0.41 |
13.73 | 13.07 | 13.30 | 48,968 |
| 20 Mar 25 |
13.55000 +0.06 |
13.55 | 12.88 | 13.26 | 52,899 |
| 19 Mar 25 |
13.49000 +0.15 |
13.57 | 13.17 | 13.34 | 27,207 |
| 18 Mar 25 |
13.34000 -0.31 |
13.62 | 13.25 | 13.56 | 54,372 |
| 17 Mar 25 |
13.65000 +0.84 |
13.74 | 12.63 | 12.68 | 89,367 |
| 14 Mar 25 |
12.81000 -0.22 |
13.46 | 12.77 | 13.17 | 43,308 |
| 13 Mar 25 |
13.03000 +0.32 |
13.09 | 12.48 | 12.75 | 70,671 |
| 12 Mar 25 |
12.71000 +0.30 |
12.83 | 12.33 | 12.45 | 61,067 |
| 11 Mar 25 |
12.41000 -0.34 |
12.90 | 12.37 | 12.50 | 76,073 |
| 10 Mar 25 |
12.75000 -1.22 |
13.90 | 12.75 | 13.87 | 83,379 |
| 07 Mar 25 |
13.97000 -1.12 |
15.67 | 12.77 | 15.67 | 139,261 |
| 06 Mar 25 |
15.09000 -0.44 |
15.45 | 14.68 | 15.38 | 74,318 |
| 05 Mar 25 |
15.53000 +0.86 |
15.53 | 14.62 | 14.70 | 62,318 |
| 04 Mar 25 |
14.67000 -1.00 |
15.47 | 14.67 | 15.47 | 63,071 |
| 03 Mar 25 |
15.67000 -0.23 |
16.49 | 15.55 | 15.99 | 39,968 |
| 28 Feb 25 |
15.90000 -0.13 |
16.42 | 15.33 | 15.91 | 59,052 |
| 27 Feb 25 |
16.03000 -0.35 |
16.66 | 15.96 | 16.53 | 46,291 |
| 26 Feb 25 |
16.38000 +0.59 |
16.46 | 15.90 | 16.07 | 71,099 |
| 25 Feb 25 |
15.79000 -0.03 |
16.24 | 15.79 | 16.00 | 70,525 |
| 24 Feb 25 |
15.82000 +0.17 |
15.89 | 15.34 | 15.60 | 95,543 |
| 21 Feb 25 |
15.65000 -1.19 |
16.87 | 15.64 | 16.87 | 54,450 |
| 20 Feb 25 |
16.84000 -0.15 |
17.08 | 16.34 | 17.05 | 61,788 |
| 19 Feb 25 |
16.99000 -0.34 |
17.40 | 16.86 | 17.27 | 37,861 |
| 18 Feb 25 |
17.33000 +0.13 |
17.33 | 16.93 | 17.20 | 57,839 |
| 14 Feb 25 |
17.20000 +0.20 |
17.52 | 17.00 | 17.00 | 55,980 |
| 13 Feb 25 |
17.00000 +0.26 |
17.00 | 16.64 | 16.64 | 35,755 |
| 12 Feb 25 |
16.74000 +0.52 |
16.82 | 15.63 | 16.09 | 72,931 |
| 11 Feb 25 |
16.22000 -0.57 |
16.92 | 16.17 | 16.80 | 57,990 |
| 10 Feb 25 |
16.79000 -0.15 |
17.20 | 16.61 | 16.94 | 44,000 |
| 07 Feb 25 |
16.94000 -0.82 |
17.60 | 16.90 | 17.60 | 153,760 |
| 06 Feb 25 |
17.76000 +0.28 |
17.84 | 16.84 | 17.67 | 77,323 |
| 05 Feb 25 |
17.48000 +0.04 |
17.76 | 16.01 | 17.44 | 80,888 |
| 04 Feb 25 |
17.44000 +0.92 |
17.78 | 16.40 | 16.41 | 81,854 |
| 03 Feb 25 |
16.52000 -0.66 |
16.95 | 16.01 | 16.26 | 69,264 |
| 31 Jan 25 |
17.18000 +0.01 |
17.91 | 17.11 | 17.20 | 103,687 |
| 30 Jan 25 |
17.17000 +0.42 |
17.33 | 16.33 | 16.88 | 39,330 |
| 29 Jan 25 |
16.75000 -0.40 |
17.22 | 16.69 | 17.22 | 27,412 |
| 28 Jan 25 |
17.15000 +1.00 |
17.45 | 15.70 | 16.11 | 89,855 |
| 27 Jan 25 |
16.15000 -0.59 |
16.70 | 16.15 | 16.54 | 48,550 |
| 24 Jan 25 |
16.74000 +0.17 |
16.89 | 16.05 | 16.40 | 52,273 |
| 23 Jan 25 |
16.57000 -0.20 |
17.05 | 16.32 | 16.78 | 94,703 |
| 22 Jan 25 |
16.77000 +0.04 |
17.08 | 16.73 | 16.73 | 49,619 |
| 21 Jan 25 |
16.73000 +0.04 |
16.98 | 16.40 | 16.69 | 90,082 |
| 17 Jan 25 |
16.69000 +0.45 |
16.83 | 15.85 | 16.11 | 89,795 |
| 16 Jan 25 |
16.24000 -0.15 |
16.51 | 15.82 | 16.30 | 65,983 |
| 15 Jan 25 |
16.39000 +1.61 |
16.40 | 14.83 | 14.83 | 99,445 |
| 14 Jan 25 |
14.78000 -0.55 |
15.54 | 14.68 | 15.43 | 53,596 |
| 13 Jan 25 |
15.33000 +0.37 |
15.50 | 14.78 | 14.86 | 51,219 |
| 10 Jan 25 |
14.96000 -0.60 |
15.68 | 14.96 | 15.46 | 50,874 |
| 08 Jan 25 |
15.56000 +0.03 |
15.69 | 14.84 | 15.51 | 47,187 |
| 07 Jan 25 |
15.53000 -0.54 |
16.33 | 15.41 | 16.15 | 58,081 |
| 06 Jan 25 |
16.07000 +0.33 |
16.73 | 15.77 | 15.77 | 202,000 |
| 03 Jan 25 |
15.74000 +0.71 |
15.79 | 14.77 | 15.03 | 117,730 |
| 02 Jan 25 |
15.03000 -0.21 |
15.68 | 14.74 | 15.52 | 139,252 |
| 31 Dec 24 |
15.24000 +0.33 |
15.52 | 14.85 | 14.99 | 76,962 |
| 30 Dec 24 |
14.91000 -0.03 |
14.97 | 14.25 | 14.71 | 90,016 |
| 27 Dec 24 |
14.94000 -0.46 |
15.30 | 14.65 | 15.30 | 39,932 |
| 26 Dec 24 |
15.40000 +0.31 |
15.47 | 14.86 | 14.94 | 38,463 |
| 24 Dec 24 |
15.08500 +0.15 |
15.13 | 14.73 | 15.04 | 24,411 |
| 23 Dec 24 |
14.94000 -0.04 |
15.10 | 14.81 | 14.98 | 49,810 |
| 20 Dec 24 |
14.98000 +0.02 |
15.40 | 14.93 | 15.11 | 51,052 |
| 19 Dec 24 |
14.96000 +0.20 |
15.16 | 14.39 | 14.77 | 86,413 |
| 18 Dec 24 |
14.76000 -0.39 |
15.99 | 14.76 | 15.24 | 118,774 |
| 17 Dec 24 |
15.15000 +0.14 |
15.24 | 14.75 | 15.00 | 73,264 |
| 16 Dec 24 |
15.01000 -0.06 |
15.49 | 14.58 | 14.96 | 78,986 |
| 13 Dec 24 |
15.07000 -0.16 |
15.30 | 14.96 | 15.07 | 76,467 |
| 12 Dec 24 |
15.23000 +0.48 |
15.38 | 14.50 | 14.78 | 100,821 |
| 11 Dec 24 |
14.75000 +0.25 |
15.05 | 14.40 | 14.51 | 111,137 |
| 10 Dec 24 |
14.50000 +0.16 |
14.50 | 13.81 | 14.25 | 109,484 |
| 09 Dec 24 |
14.34000 +1.11 |
15.09 | 13.16 | 13.25 | 336,476 |
| 06 Dec 24 |
13.23000 +2.33 |
13.24 | 11.43 | 12.43 | 392,662 |
| 05 Dec 24 |
10.90000 +0.90 |
11.15 | 9.98 | 10.00 | 230,157 |
| 04 Dec 24 |
10.00000 +0.11 |
10.03 | 9.71 | 9.89 | 113,266 |
| 03 Dec 24 |
9.89000 +0.02 |
9.99 | 9.76 | 9.79 | 69,354 |
| 02 Dec 24 |
9.87000 +0.06 |
9.93 | 9.64 | 9.75 | 51,598 |
| 29 Nov 24 |
9.81000 +0.06 |
9.90 | 9.61 | 9.86 | 18,188 |
| 27 Nov 24 |
9.75000 +0.05 |
9.89 | 9.58 | 9.75 | 30,396 |
| 26 Nov 24 |
9.70000 +0.13 |
9.85 | 9.32 | 9.50 | 33,199 |
| 25 Nov 24 |
9.57000 -0.22 |
9.79 | 9.56 | 9.77 | 54,601 |
| 22 Nov 24 |
9.79000 +0.21 |
9.84 | 9.25 | 9.40 | 49,629 |
| 21 Nov 24 |
9.58000 +0.24 |
9.61 | 9.23 | 9.28 | 53,084 |
| 20 Nov 24 |
9.34000 +0.12 |
9.34 | 9.01 | 9.16 | 76,686 |
| 19 Nov 24 |
9.22000 +0.19 |
9.35 | 8.81 | 9.05 | 270,753 |
| 18 Nov 24 |
9.03000 -0.07 |
9.31 | 8.86 | 9.01 | 62,889 |
| 15 Nov 24 |
9.10000 -0.02 |
9.21 | 8.84 | 9.03 | 33,715 |
| 14 Nov 24 |
9.12000 -0.03 |
9.20 | 8.98 | 9.06 | 13,014 |
| 13 Nov 24 |
9.15000 +0.19 |
9.22 | 8.90 | 8.90 | 49,731 |
| 12 Nov 24 |
8.96000 +0.14 |
9.25 | 8.76 | 8.81 | 47,504 |
| 11 Nov 24 |
8.82000 -0.47 |
9.27 | 8.79 | 9.27 | 44,232 |
| 08 Nov 24 |
9.29000 -0.10 |
9.39 | 9.12 | 9.31 | 28,387 |
| 07 Nov 24 |
9.39000 +0.27 |
9.40 | 8.94 | 9.14 | 75,804 |
| 06 Nov 24 |
9.12000 +0.02 |
9.24 | 9.00 | 9.10 | 31,869 |
| 05 Nov 24 |
9.10000 +0.14 |
9.10 | 8.78 | 8.85 | 34,650 |
| 04 Nov 24 |
8.96000 +0.20 |
9.09 | 8.57 | 8.78 | 39,763 |
| 01 Nov 24 |
8.75500 +0.23 |
9.03 | 8.31 | 8.44 | 19,789 |
| 31 Oct 24 |
8.52000 -0.73 |
9.29 | 8.14 | 9.29 | 97,821 |
| 30 Oct 24 |
9.25000 -0.05 |
9.47 | 9.22 | 9.27 | 14,842 |
| 29 Oct 24 |
9.30000 +0.00 |
9.44 | 9.22 | 9.31 | 25,126 |
| 28 Oct 24 |
9.30000 -0.04 |
9.47 | 9.19 | 9.32 | 31,513 |
| 25 Oct 24 |
9.34000 -0.20 |
9.60 | 9.27 | 9.60 | 20,875 |
| 24 Oct 24 |
9.54000 +0.19 |
9.54 | 9.25 | 9.41 | 20,520 |
| 23 Oct 24 |
9.35000 +0.13 |
9.43 | 8.96 | 9.23 | 21,597 |
| 22 Oct 24 |
9.22000 -0.10 |
9.40 | 9.04 | 9.32 | 7,982 |
| 21 Oct 24 |
9.32000 -0.03 |
9.54 | 9.24 | 9.45 | 39,113 |
| 18 Oct 24 |
9.35000 -0.12 |
9.44 | 9.14 | 9.44 | 14,140 |
| 17 Oct 24 |
9.47000 -0.07 |
9.53 | 9.18 | 9.53 | 23,757 |
| 16 Oct 24 |
9.54000 +0.35 |
9.54 | 9.10 | 9.32 | 58,092 |
| 15 Oct 24 |
9.19000 +0.09 |
9.55 | 9.13 | 9.18 | 26,926 |
| 14 Oct 24 |
9.10000 -0.44 |
9.69 | 8.73 | 9.30 | 33,335 |
| 11 Oct 24 |
9.54000 +0.34 |
9.63 | 9.16 | 9.19 | 37,448 |
| 10 Oct 24 |
9.20000 +0.20 |
9.20 | 8.86 | 9.00 | 45,908 |
| 09 Oct 24 |
9.00000 +0.00 |
9.05 | 8.78 | 9.05 | 14,349 |
| 08 Oct 24 |
9.00000 -0.10 |
9.18 | 8.73 | 9.18 | 39,183 |
| 07 Oct 24 |
9.10000 +0.12 |
9.18 | 8.89 | 8.89 | 26,760 |
| 04 Oct 24 |
8.98000 -0.02 |
9.07 | 8.91 | 8.98 | 8,325 |
| 03 Oct 24 |
9.00000 -0.03 |
9.02 | 8.83 | 8.94 | 13,155 |
| 02 Oct 24 |
9.03000 +0.25 |
9.07 | 8.70 | 8.70 | 18,590 |
| 01 Oct 24 |
8.78000 -0.44 |
9.11 | 8.78 | 9.00 | 17,590 |
| 30 Sep 24 |
9.22000 +0.17 |
9.23 | 8.82 | 9.05 | 21,776 |
| 27 Sep 24 |
9.05000 +0.07 |
9.07 | 8.84 | 8.94 | 9,489 |
| 26 Sep 24 |
8.98000 +0.29 |
9.14 | 8.74 | 8.99 | 30,518 |
| 25 Sep 24 |
8.69000 -0.34 |
9.01 | 8.67 | 8.95 | 9,830 |
| 24 Sep 24 |
9.03000 -0.04 |
9.15 | 8.98 | 9.04 | 22,251 |
| 23 Sep 24 |
9.07000 -0.27 |
9.29 | 8.54 | 9.23 | 21,533 |
| 20 Sep 24 |
9.34000 +0.29 |
9.35 | 9.00 | 9.00 | 44,778 |
| 19 Sep 24 |
9.05000 +0.61 |
9.19 | 8.50 | 8.65 | 63,806 |
| 18 Sep 24 |
8.44000 -0.05 |
8.79 | 8.41 | 8.41 | 22,308 |
| 17 Sep 24 |
8.49000 +0.00 |
8.66 | 8.38 | 8.46 | 29,693 |
| 16 Sep 24 |
8.49000 -0.21 |
8.91 | 8.47 | 8.80 | 42,167 |
| 13 Sep 24 |
8.70000 +0.45 |
8.81 | 8.34 | 8.34 | 15,441 |
| 12 Sep 24 |
8.25000 -0.33 |
8.56 | 8.24 | 8.41 | 28,443 |
| 11 Sep 24 |
8.58000 +0.24 |
8.59 | 8.19 | 8.43 | 12,850 |
| 10 Sep 24 |
8.34000 -0.21 |
8.53 | 8.32 | 8.53 | 13,203 |
| 09 Sep 24 |
8.55000 -0.54 |
9.03 | 8.42 | 9.00 | 18,546 |
| 06 Sep 24 |
9.09000 -0.02 |
9.27 | 8.44 | 9.03 | 11,494 |
| 05 Sep 24 |
9.11000 -0.08 |
9.25 | 8.85 | 9.20 | 10,853 |
| 04 Sep 24 |
9.19000 -0.01 |
9.21 | 9.07 | 9.14 | 8,963 |
| 03 Sep 24 |
9.20000 -0.02 |
9.32 | 8.56 | 9.13 | 10,921 |
| 30 Aug 24 |
9.22000 -0.07 |
9.41 | 9.11 | 9.40 | 14,663 |
| 29 Aug 24 |
9.29000 -0.05 |
9.30 | 9.11 | 9.18 | 6,606 |
| 28 Aug 24 |
9.34000 -0.02 |
9.41 | 9.10 | 9.26 | 15,360 |
| 27 Aug 24 |
9.36000 +0.25 |
9.50 | 9.13 | 9.19 | 17,729 |
| 26 Aug 24 |
9.11000 +0.00 |
9.40 | 8.77 | 9.15 | 27,589 |
| 23 Aug 24 |
9.11000 +0.44 |
9.16 | 8.75 | 9.09 | 37,582 |
| 22 Aug 24 |
8.67000 +0.13 |
8.83 | 8.43 | 8.46 | 55,757 |
| 21 Aug 24 |
8.54000 -0.01 |
8.70 | 8.47 | 8.55 | 7,626 |
| 20 Aug 24 |
8.55000 +0.20 |
8.83 | 8.27 | 8.29 | 24,106 |
| 19 Aug 24 |
8.35000 -0.11 |
8.58 | 8.26 | 8.40 | 45,740 |
| 16 Aug 24 |
8.46000 -0.27 |
8.90 | 8.41 | 8.78 | 27,720 |
| 15 Aug 24 |
8.73000 -0.08 |
8.93 | 8.65 | 8.75 | 14,531 |
| 14 Aug 24 |
8.81000 -0.14 |
9.11 | 8.79 | 8.95 | 21,350 |
| 13 Aug 24 |
8.95000 +0.13 |
9.03 | 8.68 | 8.93 | 15,859 |
| 12 Aug 24 |
8.82000 -0.17 |
9.00 | 8.62 | 8.90 | 24,728 |
| 09 Aug 24 |
8.99000 +0.17 |
9.15 | 8.63 | 8.77 | 33,782 |
| 08 Aug 24 |
8.82000 +0.21 |
8.95 | 8.48 | 8.71 | 16,845 |
| 07 Aug 24 |
8.61000 -0.24 |
9.02 | 8.61 | 8.75 | 13,903 |
| 06 Aug 24 |
8.85000 -0.14 |
9.08 | 8.85 | 8.99 | 8,125 |
| 05 Aug 24 |
8.99000 -0.01 |
8.99 | 8.11 | 8.67 | 22,037 |
| 02 Aug 24 |
9.00000 -0.37 |
9.42 | 8.85 | 9.23 | 12,109 |
| 01 Aug 24 |
9.37000 +0.05 |
9.38 | 9.15 | 9.30 | 10,318 |
| 31 Jul 24 |
9.32000 -0.44 |
9.81 | 8.89 | 9.74 | 26,076 |
| 30 Jul 24 |
9.76000 +0.15 |
9.90 | 9.61 | 9.61 | 35,969 |
| 29 Jul 24 |
9.61000 +0.11 |
9.73 | 9.35 | 9.47 | 46,114 |
| 26 Jul 24 |
9.50000 +0.51 |
9.55 | 8.93 | 8.93 | 33,153 |
| 25 Jul 24 |
8.99000 +0.17 |
9.06 | 8.62 | 8.92 | 45,568 |
| 24 Jul 24 |
8.82000 +0.04 |
9.01 | 8.56 | 8.56 | 13,241 |
| 23 Jul 24 |
8.78000 -0.31 |
9.10 | 8.76 | 9.01 | 17,232 |
| 22 Jul 24 |
9.09000 +0.01 |
9.14 | 8.81 | 9.05 | 13,759 |
| 19 Jul 24 |
9.08000 -0.05 |
9.21 | 8.80 | 9.17 | 15,588 |
| 18 Jul 24 |
9.13000 -0.17 |
9.33 | 9.13 | 9.33 | 7,453 |
| 17 Jul 24 |
9.30000 +0.00 |
9.44 | 9.15 | 9.30 | 19,639 |
| 16 Jul 24 |
9.30000 +0.15 |
9.40 | 9.18 | 9.18 | 20,035 |
| 15 Jul 24 |
9.15000 -0.05 |
9.41 | 9.09 | 9.30 | 57,540 |
| 12 Jul 24 |
9.20000 +0.53 |
9.20 | 8.50 | 8.50 | 54,162 |
| 11 Jul 24 |
8.67000 +0.20 |
8.70 | 8.23 | 8.49 | 56,433 |
| 10 Jul 24 |
8.47000 +0.13 |
8.47 | 8.26 | 8.28 | 24,363 |
| 09 Jul 24 |
8.34000 +0.02 |
8.34 | 8.14 | 8.26 | 8,135 |
| 08 Jul 24 |
8.32000 -0.01 |
8.46 | 8.25 | 8.44 | 38,513 |
| 05 Jul 24 |
8.33000 -0.07 |
8.50 | 8.19 | 8.35 | 10,577 |
| 03 Jul 24 |
8.40000 +0.07 |
8.49 | 8.17 | 8.31 | 12,638 |
| 02 Jul 24 |
8.33000 -0.10 |
8.50 | 8.10 | 8.30 | 43,256 |
| 01 Jul 24 |
8.43000 -0.57 |
8.98 | 8.43 | 8.92 | 40,729 |
| 28 Jun 24 |
9.00000 +0.18 |
9.29 | 8.68 | 9.01 | 90,462 |
| 27 Jun 24 |
8.82000 +0.22 |
8.82 | 8.36 | 8.62 | 89,197 |
| 26 Jun 24 |
8.60000 +0.29 |
8.60 | 8.22 | 8.22 | 49,352 |
| 25 Jun 24 |
8.31000 -0.14 |
8.41 | 8.15 | 8.37 | 27,360 |
| 24 Jun 24 |
8.45000 -0.06 |
8.50 | 8.00 | 8.02 | 32,099 |
| 21 Jun 24 |
8.51000 -0.02 |
8.51 | 8.26 | 8.44 | 37,251 |
| 20 Jun 24 |
8.53000 +0.28 |
8.54 | 8.11 | 8.18 | 19,191 |
| 18 Jun 24 |
8.25000 -0.08 |
8.39 | 8.09 | 8.28 | 30,868 |
| 17 Jun 24 |
8.33000 +0.27 |
8.43 | 7.99 | 8.00 | 38,210 |
| 14 Jun 24 |
8.06000 -0.29 |
8.32 | 8.06 | 8.22 | 13,646 |
| 13 Jun 24 |
8.35000 -0.25 |
8.41 | 8.16 | 8.30 | 7,391 |
| 12 Jun 24 |
8.60000 +0.20 |
8.66 | 8.19 | 8.38 | 26,180 |
| 11 Jun 24 |
8.40000 -0.01 |
8.40 | 8.05 | 8.33 | 13,104 |
| 10 Jun 24 |
8.41000 -0.17 |
8.52 | 8.24 | 8.43 | 20,134 |
| 07 Jun 24 |
8.58000 +0.50 |
8.58 | 8.12 | 8.24 | 26,270 |
| 06 Jun 24 |
8.08000 -0.13 |
8.23 | 8.08 | 8.23 | 10,225 |
| 05 Jun 24 |
8.21000 +0.14 |
8.23 | 8.00 | 8.02 | 12,761 |
| 04 Jun 24 |
8.07000 -0.09 |
8.10 | 8.01 | 8.06 | 8,870 |
| 03 Jun 24 |
8.16000 +0.00 |
8.17 | 7.91 | 8.13 | 27,616 |
| 31 May 24 |
8.16000 +0.21 |
8.30 | 7.89 | 7.89 | 21,808 |
| 30 May 24 |
7.95000 +0.05 |
8.05 | 7.93 | 7.99 | 13,224 |
| 29 May 24 |
7.90000 -0.15 |
8.01 | 7.90 | 7.95 | 11,503 |
| 28 May 24 |
8.05000 -0.04 |
8.06 | 7.91 | 7.92 | 23,902 |
| 24 May 24 |
8.09000 -0.01 |
8.18 | 7.92 | 8.18 | 7,576 |
| 23 May 24 |
8.10000 -0.10 |
8.17 | 7.98 | 8.12 | 22,695 |
| 22 May 24 |
8.20000 +0.13 |
8.20 | 7.99 | 8.04 | 40,402 |
| 21 May 24 |
8.07000 +0.15 |
8.10 | 7.91 | 7.92 | 20,020 |
| 20 May 24 |
7.92000 -0.10 |
8.07 | 7.90 | 8.07 | 15,456 |
| 17 May 24 |
8.02000 +0.02 |
8.09 | 7.79 | 8.04 | 31,238 |
| 16 May 24 |
8.00000 -0.15 |
8.15 | 7.87 | 8.04 | 31,666 |
| 15 May 24 |
8.15000 +0.03 |
8.27 | 8.06 | 8.25 | 11,688 |
| 14 May 24 |
8.12000 +0.06 |
8.30 | 8.02 | 8.23 | 30,920 |
| 13 May 24 |
8.06000 -0.22 |
8.30 | 8.06 | 8.26 | 26,170 |
| 10 May 24 |
8.28000 -0.06 |
8.34 | 8.14 | 8.34 | 27,703 |
| 09 May 24 |
8.34000 +0.03 |
8.34 | 8.08 | 8.34 | 16,126 |
| 08 May 24 |
8.31000 +0.15 |
8.35 | 7.94 | 8.08 | 25,431 |
| 07 May 24 |
8.16000 +0.13 |
8.34 | 7.97 | 7.97 | 36,840 |
| 06 May 24 |
8.03000 -0.22 |
8.33 | 8.03 | 8.25 | 21,785 |
| 03 May 24 |
8.25000 +0.44 |
8.27 | 7.62 | 7.88 | 36,854 |
| 02 May 24 |
7.81000 -0.08 |
8.01 | 7.70 | 8.00 | 37,139 |
| 01 May 24 |
7.89000 +0.07 |
8.00 | 7.45 | 7.80 | 44,013 |
| 30 Apr 24 |
7.82000 -0.56 |
8.35 | 7.82 | 8.35 | 31,101 |
| 29 Apr 24 |
8.38000 +0.49 |
8.39 | 7.81 | 7.84 | 34,143 |
| 26 Apr 24 |
7.89000 -0.21 |
8.25 | 7.77 | 8.07 | 73,497 |
| 25 Apr 24 |
8.10000 -0.20 |
8.23 | 8.08 | 8.16 | 26,201 |
| 24 Apr 24 |
8.30000 -0.02 |
8.39 | 8.21 | 8.36 | 15,770 |
| 23 Apr 24 |
8.32000 -0.05 |
8.48 | 8.31 | 8.31 | 27,474 |
| 22 Apr 24 |
8.37000 -0.28 |
8.63 | 8.32 | 8.53 | 31,470 |
| 19 Apr 24 |
8.65000 +0.02 |
8.78 | 8.39 | 8.54 | 16,828 |
| 18 Apr 24 |
8.63000 +0.42 |
8.63 | 8.17 | 8.17 | 24,173 |
| 17 Apr 24 |
8.21000 -0.02 |
8.28 | 8.12 | 8.20 | 28,514 |
| 16 Apr 24 |
8.23000 +0.09 |
8.34 | 8.11 | 8.11 | 58,293 |
| 15 Apr 24 |
8.14000 -0.10 |
8.48 | 8.10 | 8.25 | 10,301 |
| 12 Apr 24 |
8.24000 -0.41 |
8.75 | 8.15 | 8.56 | 50,960 |
| 11 Apr 24 |
8.65000 -0.06 |
8.70 | 8.56 | 8.67 | 22,019 |
| 10 Apr 24 |
8.71000 -0.05 |
8.77 | 8.61 | 8.66 | 15,385 |
| 09 Apr 24 |
8.76000 -0.09 |
8.91 | 8.71 | 8.80 | 19,615 |
| 08 Apr 24 |
8.85000 +0.08 |
8.99 | 8.67 | 8.72 | 23,078 |
| 05 Apr 24 |
8.77000 +0.08 |
8.78 | 8.55 | 8.63 | 15,463 |
| 04 Apr 24 |
8.69000 -0.07 |
8.94 | 8.65 | 8.80 | 22,627 |
| 03 Apr 24 |
8.76000 +0.10 |
8.99 | 8.54 | 8.54 | 36,048 |
| 02 Apr 24 |
8.66000 +0.02 |
8.73 | 8.36 | 8.37 | 28,600 |
| 01 Apr 24 |
8.64000 -0.16 |
8.84 | 8.32 | 8.74 | 32,170 |
| 28 Mar 24 |
8.80000 +0.15 |
8.86 | 8.52 | 8.59 | 15,667 |
| 27 Mar 24 |
8.65000 +0.03 |
8.89 | 8.60 | 8.62 | 20,635 |
| 26 Mar 24 |
8.62000 +0.26 |
8.75 | 8.32 | 8.32 | 21,375 |
| 25 Mar 24 |
8.36000 -0.37 |
8.74 | 8.36 | 8.72 | 29,524 |
| 22 Mar 24 |
8.73000 -0.22 |
9.09 | 8.70 | 9.09 | 14,938 |
| 21 Mar 24 |
8.95000 +0.06 |
9.09 | 8.92 | 8.92 | 16,266 |
| 20 Mar 24 |
8.89000 +0.32 |
8.89 | 8.52 | 8.52 | 43,112 |
| 19 Mar 24 |
8.57000 +0.02 |
8.76 | 8.54 | 8.60 | 28,403 |
| 18 Mar 24 |
8.55000 +0.06 |
8.75 | 8.37 | 8.42 | 29,622 |
| 15 Mar 24 |
8.49000 -0.21 |
8.93 | 8.48 | 8.57 | 92,836 |
| 14 Mar 24 |
8.70000 +0.08 |
8.76 | 8.43 | 8.62 | 24,806 |
| 13 Mar 24 |
8.62000 -0.02 |
8.87 | 8.56 | 8.62 | 27,171 |
| 12 Mar 24 |
8.64000 +0.23 |
8.85 | 8.45 | 8.60 | 61,479 |
| 11 Mar 24 |
8.41000 -0.27 |
8.84 | 8.41 | 8.63 | 25,136 |
| 08 Mar 24 |
8.68000 +0.28 |
9.00 | 7.71 | 7.71 | 92,228 |
| 07 Mar 24 |
8.40000 +0.43 |
8.57 | 7.97 | 7.97 | 38,206 |
| 06 Mar 24 |
7.97000 +0.01 |
8.24 | 7.92 | 7.95 | 21,331 |
| 05 Mar 24 |
7.96000 +0.06 |
8.23 | 7.90 | 7.90 | 25,500 |
| 04 Mar 24 |
7.90000 -0.01 |
8.21 | 7.90 | 8.17 | 22,325 |
| 01 Mar 24 |
7.91000 +0.06 |
8.09 | 7.85 | 7.85 | 23,065 |
| 29 Feb 24 |
7.85000 -0.15 |
8.09 | 7.71 | 7.99 | 45,856 |
| 28 Feb 24 |
8.00000 -0.08 |
8.30 | 8.00 | 8.00 | 16,187 |
| 27 Feb 24 |
8.08000 -0.18 |
8.34 | 8.05 | 8.20 | 16,212 |
| 26 Feb 24 |
8.26000 -0.12 |
8.64 | 8.11 | 8.43 | 24,998 |
| 23 Feb 24 |
8.38000 -0.19 |
8.59 | 8.35 | 8.59 | 16,706 |
| 22 Feb 24 |
8.57000 +0.29 |
8.58 | 8.12 | 8.19 | 24,284 |
| 21 Feb 24 |
8.28000 -0.05 |
8.42 | 8.18 | 8.27 | 26,059 |
| 20 Feb 24 |
8.33000 -0.10 |
8.44 | 8.30 | 8.30 | 17,436 |
| 16 Feb 24 |
8.43000 -0.07 |
8.55 | 8.31 | 8.50 | 20,126 |
| 15 Feb 24 |
8.50000 -0.21 |
8.77 | 8.40 | 8.68 | 18,655 |
| 14 Feb 24 |
8.71000 -0.01 |
8.89 | 8.65 | 8.75 | 18,031 |
| 13 Feb 24 |
8.72000 -0.23 |
8.85 | 8.61 | 8.71 | 14,196 |
| 12 Feb 24 |
8.95000 -0.04 |
9.33 | 8.95 | 9.07 | 30,010 |
| 09 Feb 24 |
8.99000 +0.05 |
9.11 | 8.66 | 8.66 | 43,489 |
| 08 Feb 24 |
8.94000 +0.28 |
8.99 | 8.57 | 8.62 | 16,250 |
| 07 Feb 24 |
8.66000 -0.05 |
8.74 | 8.57 | 8.66 | 14,057 |
| 06 Feb 24 |
8.71000 +0.01 |
8.94 | 8.66 | 8.77 | 13,296 |
| 05 Feb 24 |
8.70000 -0.45 |
9.12 | 8.65 | 9.12 | 35,069 |
| 02 Feb 24 |
9.15000 +0.35 |
9.19 | 8.78 | 8.89 | 37,493 |
| 01 Feb 24 |
8.80000 +0.24 |
8.81 | 8.54 | 8.54 | 21,431 |
| 31 Jan 24 |
8.56000 -0.41 |
8.88 | 8.55 | 8.61 | 50,611 |
| 30 Jan 24 |
8.97000 -0.23 |
9.23 | 8.94 | 9.23 | 19,856 |
| 29 Jan 24 |
9.20000 -0.30 |
9.54 | 9.20 | 9.41 | 23,306 |
| 26 Jan 24 |
9.50000 +0.35 |
9.50 | 8.94 | 9.18 | 50,891 |
| 25 Jan 24 |
9.15000 +0.00 |
9.29 | 9.05 | 9.29 | 41,267 |
| 24 Jan 24 |
9.15000 +0.15 |
9.16 | 8.92 | 9.00 | 24,180 |
| 23 Jan 24 |
9.00000 -0.22 |
9.35 | 8.94 | 9.18 | 54,021 |
| 22 Jan 24 |
9.22000 +0.08 |
9.30 | 9.07 | 9.09 | 69,120 |
| 19 Jan 24 |
9.14000 -0.01 |
9.20 | 8.95 | 9.20 | 42,097 |
| 18 Jan 24 |
9.15000 +0.12 |
9.15 | 8.91 | 8.99 | 95,095 |
| 17 Jan 24 |
9.03000 +0.18 |
9.35 | 8.85 | 8.93 | 96,755 |
| 16 Jan 24 |
8.85000 +0.08 |
9.06 | 8.60 | 8.75 | 57,832 |
| 12 Jan 24 |
8.77000 +0.07 |
8.93 | 8.60 | 8.70 | 51,205 |
| 11 Jan 24 |
8.70000 +0.31 |
8.83 | 8.38 | 8.44 | 42,092 |
| 10 Jan 24 |
8.39000 +0.05 |
8.45 | 8.28 | 8.30 | 21,564 |
| 09 Jan 24 |
8.34000 -0.07 |
8.57 | 8.27 | 8.33 | 19,414 |
| 08 Jan 24 |
8.41000 -0.01 |
8.60 | 8.25 | 8.45 | 18,355 |
| 05 Jan 24 |
8.42000 +0.12 |
8.65 | 8.25 | 8.25 | 41,815 |
| 04 Jan 24 |
8.30000 -0.12 |
8.44 | 8.28 | 8.38 | 21,649 |
| 03 Jan 24 |
8.42000 -0.47 |
8.95 | 8.32 | 8.92 | 50,607 |
| 02 Jan 24 |
8.89000 +0.49 |
9.02 | 8.35 | 8.48 | 49,063 |
| 29 Dec 23 |
8.40000 -0.12 |
8.50 | 8.29 | 8.50 | 10,658 |
| 28 Dec 23 |
8.52000 +0.07 |
8.58 | 8.15 | 8.37 | 34,714 |
| 27 Dec 23 |
8.45000 -0.09 |
8.75 | 8.36 | 8.50 | 15,939 |
| 26 Dec 23 |
8.54000 +0.00 |
8.66 | 8.31 | 8.36 | 28,478 |
| 22 Dec 23 |
8.54000 -0.22 |
8.76 | 8.20 | 8.69 | 42,967 |
| 21 Dec 23 |
8.76000 +0.32 |
9.18 | 8.50 | 8.53 | 77,258 |
| 20 Dec 23 |
8.44000 +0.18 |
8.56 | 8.15 | 8.17 | 34,874 |
| 19 Dec 23 |
8.25500 +0.80 |
8.31 | 7.58 | 7.65 | 99,938 |
| 18 Dec 23 |
7.46000 -0.09 |
7.81 | 7.40 | 7.51 | 88,422 |
| 15 Dec 23 |
7.55000 +0.04 |
7.63 | 7.38 | 7.51 | 65,042 |
| 14 Dec 23 |
7.51000 -0.16 |
7.75 | 7.46 | 7.57 | 57,966 |
| 13 Dec 23 |
7.67000 +0.42 |
7.70 | 7.19 | 7.19 | 76,790 |
| 12 Dec 23 |
7.25000 -0.14 |
7.60 | 7.22 | 7.40 | 59,092 |
| 11 Dec 23 |
7.39000 -0.47 |
7.82 | 7.32 | 7.82 | 101,972 |
| 08 Dec 23 |
7.86000 +0.06 |
8.00 | 7.61 | 7.71 | 43,685 |
| 07 Dec 23 |
7.80000 -0.05 |
8.36 | 7.66 | 8.36 | 33,348 |
| 06 Dec 23 |
7.85000 +0.04 |
8.18 | 7.83 | 8.00 | 61,042 |
| 05 Dec 23 |
7.81000 -0.27 |
8.10 | 7.80 | 8.03 | 57,324 |
| 04 Dec 23 |
8.08000 -0.32 |
8.53 | 8.01 | 8.27 | 34,087 |
| 01 Dec 23 |
8.40000 -0.19 |
8.58 | 8.03 | 8.45 | 78,029 |
| 30 Nov 23 |
8.59000 +0.15 |
8.71 | 8.35 | 8.41 | 64,717 |
| 29 Nov 23 |
8.44000 -0.05 |
8.69 | 8.32 | 8.51 | 60,423 |
| 28 Nov 23 |
8.49000 +0.16 |
8.50 | 8.23 | 8.25 | 38,338 |
| 27 Nov 23 |
8.33000 -0.14 |
8.56 | 8.33 | 8.47 | 24,585 |
| 24 Nov 23 |
8.47000 +0.04 |
8.50 | 8.27 | 8.50 | 8,718 |
| 22 Nov 23 |
8.43000 +0.03 |
8.58 | 8.19 | 8.36 | 22,728 |
| 21 Nov 23 |
8.40000 +0.06 |
8.42 | 8.09 | 8.24 | 35,111 |
| 20 Nov 23 |
8.34000 +0.08 |
8.45 | 8.03 | 8.14 | 32,219 |
| 17 Nov 23 |
8.26000 -0.05 |
8.53 | 8.22 | 8.47 | 12,816 |
| 16 Nov 23 |
8.31000 -0.19 |
8.62 | 8.09 | 8.50 | 29,403 |
| 15 Nov 23 |
8.50000 +0.26 |
8.60 | 8.16 | 8.16 | 25,454 |
| 14 Nov 23 |
8.24000 +0.19 |
8.30 | 7.97 | 8.05 | 22,287 |
| 13 Nov 23 |
8.05000 +0.05 |
8.30 | 7.86 | 7.86 | 63,044 |
| 10 Nov 23 |
8.00000 -0.09 |
8.45 | 7.67 | 8.03 | 51,241 |
| 09 Nov 23 |
8.09000 -0.23 |
8.43 | 8.04 | 8.41 | 27,373 |
| 08 Nov 23 |
8.32000 -0.24 |
8.63 | 8.20 | 8.38 | 35,504 |
| 07 Nov 23 |
8.56000 -0.50 |
9.21 | 8.56 | 9.07 | 16,351 |
| 06 Nov 23 |
9.06000 +0.13 |
9.24 | 8.90 | 9.06 | 16,172 |
| 03 Nov 23 |
8.93000 +0.05 |
9.11 | 8.80 | 9.04 | 10,816 |
| 02 Nov 23 |
8.88000 -0.15 |
9.05 | 8.87 | 9.03 | 12,067 |
| 01 Nov 23 |
9.03000 +0.15 |
9.18 | 8.75 | 8.88 | 10,487 |
| 31 Oct 23 |
8.88000 +0.53 |
8.88 | 8.27 | 8.27 | 43,169 |
| 30 Oct 23 |
8.35000 +0.05 |
8.61 | 8.00 | 8.41 | 42,376 |
| 27 Oct 23 |
8.30000 -0.49 |
8.82 | 8.26 | 8.76 | 34,283 |
| 26 Oct 23 |
8.79000 -0.24 |
9.09 | 8.78 | 9.09 | 18,409 |
| 25 Oct 23 |
9.03000 +0.13 |
9.13 | 8.83 | 8.83 | 19,315 |
| 24 Oct 23 |
8.90000 -0.03 |
9.04 | 8.87 | 8.95 | 22,097 |
| 23 Oct 23 |
8.93000 -0.17 |
9.39 | 8.83 | 9.19 | 29,378 |
| 20 Oct 23 |
9.10000 -0.32 |
9.53 | 9.04 | 9.40 | 22,357 |
| 19 Oct 23 |
9.42000 +0.01 |
9.65 | 9.37 | 9.48 | 40,757 |
| 18 Oct 23 |
9.41000 -0.18 |
9.59 | 9.36 | 9.51 | 23,888 |
| 17 Oct 23 |
9.59000 +0.06 |
9.80 | 9.38 | 9.46 | 28,750 |
| 16 Oct 23 |
9.53000 +0.03 |
9.68 | 9.38 | 9.42 | 37,950 |
| 13 Oct 23 |
9.50000 +0.10 |
9.64 | 9.31 | 9.38 | 25,996 |
| 12 Oct 23 |
9.40000 +0.05 |
9.50 | 9.33 | 9.46 | 65,371 |
| 11 Oct 23 |
9.35000 -0.06 |
9.60 | 9.35 | 9.39 | 20,579 |
| 10 Oct 23 |
9.41000 -0.08 |
9.56 | 9.41 | 9.44 | 17,176 |
| 09 Oct 23 |
9.49000 +0.04 |
9.61 | 9.34 | 9.34 | 21,073 |
| 06 Oct 23 |
9.45000 -0.18 |
9.65 | 9.43 | 9.65 | 24,244 |
| 05 Oct 23 |
9.62500 -0.02 |
9.87 | 9.56 | 9.68 | 32,504 |
| 04 Oct 23 |
9.64000 +0.09 |
9.72 | 9.48 | 9.62 | 24,632 |
| 03 Oct 23 |
9.55000 -0.15 |
10.00 | 9.55 | 9.90 | 72,620 |
| 02 Oct 23 |
9.70000 -0.08 |
9.83 | 9.68 | 9.79 | 23,213 |
| 29 Sep 23 |
9.78000 +0.02 |
9.86 | 9.72 | 9.82 | 12,905 |
| 28 Sep 23 |
9.76000 +0.21 |
9.85 | 9.55 | 9.56 | 13,853 |
| 27 Sep 23 |
9.55000 +0.01 |
9.77 | 9.55 | 9.65 | 12,855 |
| 26 Sep 23 |
9.54000 -0.27 |
9.96 | 9.54 | 9.69 | 38,379 |
| 25 Sep 23 |
9.81000 +0.06 |
9.98 | 9.70 | 9.76 | 23,656 |
| 22 Sep 23 |
9.75000 +0.10 |
9.75 | 9.44 | 9.71 | 31,567 |
| 21 Sep 23 |
9.65000 +0.13 |
9.72 | 9.39 | 9.42 | 30,165 |
| 20 Sep 23 |
9.52000 +0.07 |
9.63 | 9.45 | 9.45 | 21,773 |
| 19 Sep 23 |
9.45000 -0.02 |
9.55 | 9.31 | 9.43 | 23,723 |
| 18 Sep 23 |
9.47000 +0.02 |
9.52 | 9.38 | 9.38 | 28,133 |
| 15 Sep 23 |
9.45000 -0.03 |
9.61 | 9.39 | 9.51 | 57,413 |
| 14 Sep 23 |
9.48000 +0.09 |
9.52 | 9.30 | 9.39 | 31,135 |
| 13 Sep 23 |
9.39000 +0.00 |
9.52 | 9.26 | 9.32 | 60,077 |
| 12 Sep 23 |
9.39000 -0.24 |
9.67 | 9.38 | 9.56 | 44,254 |
| 11 Sep 23 |
9.63000 +0.17 |
9.81 | 9.42 | 9.42 | 25,204 |
| 08 Sep 23 |
9.46000 -0.05 |
9.76 | 9.27 | 9.55 | 59,294 |
| 07 Sep 23 |
9.51000 -0.38 |
9.92 | 9.37 | 9.92 | 93,412 |
| 06 Sep 23 |
9.89000 -0.05 |
10.00 | 9.82 | 10.00 | 28,346 |
| 05 Sep 23 |
9.94000 -0.03 |
10.09 | 9.84 | 9.97 | 43,539 |
| 01 Sep 23 |
9.97000 +0.15 |
10.12 | 9.68 | 9.84 | 36,612 |
| 31 Aug 23 |
9.82000 -0.20 |
10.35 | 9.81 | 10.05 | 48,568 |
| 30 Aug 23 |
10.02000 +0.42 |
10.02 | 9.36 | 9.66 | 108,984 |
| 29 Aug 23 |
9.60000 -0.12 |
9.94 | 9.60 | 9.79 | 9,512 |
| 28 Aug 23 |
9.72000 +0.30 |
9.89 | 9.30 | 9.43 | 83,478 |
| 25 Aug 23 |
9.42500 -0.14 |
9.58 | 9.31 | 9.53 | 43,257 |
| 24 Aug 23 |
9.57000 +0.02 |
9.64 | 9.36 | 9.54 | 29,997 |
| 23 Aug 23 |
9.55000 +0.27 |
9.57 | 9.25 | 9.33 | 36,627 |
| 22 Aug 23 |
9.28000 -0.12 |
9.46 | 9.20 | 9.40 | 54,348 |
| 21 Aug 23 |
9.40000 +0.15 |
9.55 | 9.31 | 9.31 | 62,123 |
| 18 Aug 23 |
9.25000 -0.20 |
9.41 | 9.09 | 9.35 | 52,412 |
| 17 Aug 23 |
9.45000 +0.07 |
9.49 | 9.21 | 9.48 | 30,675 |
| 16 Aug 23 |
9.38000 -0.29 |
9.63 | 9.32 | 9.58 | 42,483 |
| 15 Aug 23 |
9.67000 +0.11 |
9.75 | 9.33 | 9.47 | 46,090 |
| 14 Aug 23 |
9.56000 +0.11 |
9.56 | 9.39 | 9.40 | 32,785 |
| 11 Aug 23 |
9.45000 +0.12 |
9.67 | 9.28 | 9.28 | 34,452 |
| 10 Aug 23 |
9.33000 +0.23 |
9.45 | 9.01 | 9.35 | 20,843 |
| 09 Aug 23 |
9.10000 +0.03 |
9.26 | 8.90 | 9.11 | 37,290 |
| 08 Aug 23 |
9.07000 -0.03 |
9.11 | 8.83 | 9.11 | 23,878 |
| 07 Aug 23 |
9.10000 -0.17 |
9.23 | 8.91 | 9.20 | 32,222 |
| 04 Aug 23 |
9.27000 +0.01 |
9.62 | 9.20 | 9.25 | 28,802 |
| 03 Aug 23 |
9.26000 -0.53 |
9.68 | 9.26 | 9.68 | 22,355 |
| 02 Aug 23 |
9.79000 +0.19 |
9.94 | 9.57 | 9.64 | 46,908 |
| 01 Aug 23 |
9.60000 +0.10 |
9.80 | 9.21 | 9.47 | 53,261 |
| 31 Jul 23 |
9.50000 +0.50 |
9.51 | 8.88 | 8.94 | 87,074 |
| 28 Jul 23 |
9.00000 +0.19 |
9.13 | 8.81 | 8.81 | 147,120 |
| 27 Jul 23 |
8.81000 -0.09 |
9.00 | 8.68 | 8.90 | 40,570 |
| 26 Jul 23 |
8.90000 +0.23 |
8.94 | 8.65 | 8.67 | 25,715 |
| 25 Jul 23 |
8.67000 -0.24 |
9.00 | 8.67 | 8.97 | 41,144 |
| 24 Jul 23 |
8.91000 -0.04 |
9.08 | 8.85 | 9.00 | 29,518 |
| 21 Jul 23 |
8.95000 -0.02 |
9.49 | 8.88 | 9.04 | 23,409 |
| 20 Jul 23 |
8.97000 -0.14 |
9.23 | 8.93 | 9.04 | 48,321 |
| 19 Jul 23 |
9.11000 +0.09 |
9.50 | 8.91 | 9.04 | 64,726 |
| 18 Jul 23 |
9.02000 +0.00 |
9.09 | 8.55 | 8.77 | 80,761 |
| 04 Mar 22 |
15.18000 -0.70 |
15.58 | 14.98 | 15.58 | 163,067 |
| 03 Mar 22 |
15.88000 -0.40 |
16.39 | 15.66 | 16.29 | 56,553 |
| 02 Mar 22 |
16.28000 +0.82 |
16.39 | 15.41 | 15.50 | 106,909 |
| 01 Mar 22 |
15.46000 -0.17 |
15.95 | 15.35 | 15.79 | 85,463 |
| 28 Feb 22 |
15.63000 -1.15 |
16.60 | 15.46 | 16.15 | 277,126 |
| 25 Feb 22 |
16.78000 +0.32 |
16.82 | 16.48 | 16.57 | 72,488 |
| 24 Feb 22 |
16.46000 +0.04 |
16.51 | 15.85 | 15.85 | 155,052 |
| 23 Feb 22 |
16.42000 -0.29 |
16.86 | 16.35 | 16.71 | 77,649 |
| 22 Feb 22 |
16.71000 -0.23 |
17.06 | 16.60 | 16.94 | 88,236 |
| 18 Feb 22 |
16.94000 +0.06 |
17.18 | 16.77 | 16.79 | 90,600 |
| 17 Feb 22 |
16.88000 -0.39 |
17.14 | 16.85 | 17.13 | 69,408 |
| 16 Feb 22 |
17.27000 +0.05 |
17.31 | 17.00 | 17.23 | 45,692 |
| 15 Feb 22 |
17.22000 +0.17 |
17.33 | 16.88 | 17.08 | 94,644 |
| 14 Feb 22 |
17.05000 +0.00 |
17.28 | 16.92 | 17.11 | 75,198 |
| 11 Feb 22 |
17.05000 -0.23 |
17.38 | 16.83 | 17.20 | 106,534 |
| 10 Feb 22 |
17.28000 -0.05 |
17.52 | 17.02 | 17.02 | 113,705 |
| 09 Feb 22 |
17.33000 +0.34 |
17.36 | 16.97 | 17.14 | 62,379 |
| 08 Feb 22 |
16.99000 +0.28 |
17.17 | 16.69 | 16.73 | 70,939 |
| 07 Feb 22 |
16.71000 +0.08 |
16.88 | 16.45 | 16.59 | 81,338 |
| 04 Feb 22 |
16.63000 +0.08 |
16.91 | 16.22 | 16.55 | 127,010 |
| 03 Feb 22 |
16.55000 -0.62 |
17.17 | 16.49 | 16.93 | 135,270 |
| 02 Feb 22 |
17.17000 +0.18 |
17.40 | 16.70 | 17.14 | 134,107 |
| 01 Feb 22 |
16.99000 +0.41 |
17.28 | 16.60 | 16.69 | 196,088 |
| 31 Jan 22 |
16.58000 +0.54 |
16.60 | 15.97 | 16.00 | 144,247 |
| 28 Jan 22 |
16.04000 +0.11 |
16.07 | 15.28 | 15.86 | 134,296 |
| 27 Jan 22 |
15.93000 +0.01 |
16.24 | 15.62 | 16.00 | 330,945 |
| 26 Jan 22 |
15.92000 -0.39 |
16.61 | 15.79 | 16.43 | 159,015 |
| 25 Jan 22 |
16.31000 -0.07 |
16.53 | 15.86 | 16.30 | 119,474 |
| 24 Jan 22 |
16.38000 +0.23 |
16.42 | 15.47 | 16.04 | 302,041 |
| 21 Jan 22 |
16.15000 -0.38 |
16.62 | 16.08 | 16.40 | 164,914 |
| 20 Jan 22 |
16.53000 -0.06 |
17.08 | 16.40 | 16.65 | 166,843 |
| 19 Jan 22 |
16.59000 -0.01 |
16.76 | 16.17 | 16.55 | 129,577 |
| 18 Jan 22 |
16.60000 -0.55 |
17.11 | 16.53 | 17.00 | 122,238 |
| 14 Jan 22 |
17.15000 +0.07 |
17.20 | 16.70 | 16.84 | 114,570 |
| 13 Jan 22 |
17.08000 -0.17 |
17.48 | 17.05 | 17.27 | 91,506 |
| 12 Jan 22 |
17.25000 -0.62 |
18.05 | 17.16 | 17.95 | 183,396 |
| 11 Jan 22 |
17.87000 -0.50 |
18.36 | 17.80 | 18.20 | 109,735 |
| 10 Jan 22 |
18.37000 +0.03 |
18.43 | 17.66 | 17.98 | 159,321 |
| 07 Jan 22 |
18.34000 +0.03 |
18.64 | 17.93 | 18.40 | 74,734 |
| 06 Jan 22 |
18.31000 -0.13 |
18.95 | 17.80 | 18.35 | 142,399 |
| 05 Jan 22 |
18.44000 -0.90 |
19.34 | 18.17 | 19.34 | 234,801 |
| 04 Jan 22 |
19.34000 -0.68 |
20.16 | 19.29 | 20.07 | 130,157 |
| 03 Jan 22 |
20.02000 +0.09 |
20.47 | 19.67 | 20.21 | 116,888 |
| 31 Dec 21 |
19.93000 +0.20 |
20.05 | 19.54 | 19.73 | 96,918 |
| 30 Dec 21 |
19.73000 +0.56 |
19.92 | 19.05 | 19.07 | 130,890 |
| 29 Dec 21 |
19.17000 -0.38 |
19.67 | 19.14 | 19.57 | 99,063 |
| 28 Dec 21 |
19.55000 +0.30 |
19.83 | 19.15 | 19.15 | 158,305 |
| 27 Dec 21 |
19.25000 +0.27 |
19.51 | 18.59 | 18.98 | 162,687 |
| 23 Dec 21 |
18.98000 +0.13 |
19.20 | 18.59 | 18.85 | 150,646 |
| 22 Dec 21 |
18.85000 +0.38 |
19.04 | 18.42 | 18.47 | 171,997 |
| 21 Dec 21 |
18.47000 -0.28 |
18.99 | 18.35 | 18.99 | 166,657 |
| 20 Dec 21 |
18.75000 +0.27 |
18.77 | 17.77 | 18.14 | 202,245 |
| 17 Dec 21 |
18.48000 +0.05 |
18.99 | 18.15 | 18.37 | 179,858 |
| 16 Dec 21 |
18.43000 -1.18 |
19.77 | 18.24 | 19.66 | 263,666 |
| 15 Dec 21 |
19.61000 +0.21 |
19.70 | 19.00 | 19.31 | 269,427 |
| 14 Dec 21 |
19.40000 +1.10 |
20.18 | 18.73 | 18.86 | 312,909 |
| 13 Dec 21 |
18.30000 +0.09 |
18.95 | 18.22 | 18.34 | 244,933 |
| 10 Dec 21 |
18.21000 -2.81 |
18.97 | 17.50 | 17.60 | 1,026,199 |
| 09 Dec 21 |
21.02000 -0.61 |
22.59 | 20.90 | 22.59 | 334,338 |
| 08 Dec 21 |
21.63000 +0.00 |
22.39 | 21.51 | 22.00 | 248,716 |
| 07 Dec 21 |
21.63000 +0.39 |
21.77 | 21.02 | 21.50 | 137,578 |
| 06 Dec 21 |
21.24000 -0.91 |
23.05 | 21.17 | 22.73 | 155,162 |
| 03 Dec 21 |
22.15000 -1.11 |
23.28 | 21.81 | 23.14 | 197,746 |
| 02 Dec 21 |
23.26000 +0.23 |
23.48 | 22.82 | 23.23 | 69,614 |
| 01 Dec 21 |
23.03000 -0.56 |
24.35 | 22.96 | 23.78 | 116,134 |
| 30 Nov 21 |
23.59000 +0.57 |
23.77 | 22.69 | 22.87 | 77,588 |
| 29 Nov 21 |
23.02000 -0.42 |
24.11 | 22.97 | 24.11 | 89,096 |
| 26 Nov 21 |
23.44000 -0.56 |
23.88 | 22.82 | 23.50 | 62,200 |
| 24 Nov 21 |
24.00000 +0.03 |
24.59 | 23.83 | 23.91 | 71,978 |
| 23 Nov 21 |
23.97000 -0.21 |
24.25 | 23.23 | 24.05 | 76,856 |
| 22 Nov 21 |
24.18000 -0.39 |
24.58 | 23.50 | 23.88 | 88,573 |
| 19 Nov 21 |
24.57000 +0.07 |
24.91 | 24.07 | 24.47 | 94,913 |
| 18 Nov 21 |
24.50000 -0.25 |
24.96 | 23.91 | 24.80 | 114,006 |
| 17 Nov 21 |
24.75000 -0.33 |
25.26 | 24.68 | 25.18 | 61,354 |
| 16 Nov 21 |
25.08000 +0.37 |
25.12 | 24.48 | 24.51 | 72,304 |
| 15 Nov 21 |
24.71000 +0.47 |
24.74 | 24.11 | 24.25 | 72,722 |
| 12 Nov 21 |
24.24000 +0.87 |
24.67 | 23.37 | 23.47 | 115,840 |
| 11 Nov 21 |
23.37000 +0.27 |
23.65 | 22.95 | 23.29 | 96,882 |
| 10 Nov 21 |
23.10000 -0.26 |
23.77 | 22.94 | 23.24 | 83,370 |
| 09 Nov 21 |
23.36000 +0.18 |
23.74 | 23.04 | 23.23 | 63,005 |
| 08 Nov 21 |
23.18000 -0.31 |
23.79 | 23.03 | 23.56 | 117,959 |
| 05 Nov 21 |
23.49000 +0.25 |
23.60 | 22.81 | 23.39 | 210,161 |
| 04 Nov 21 |
23.24000 -0.22 |
23.85 | 22.95 | 23.53 | 82,105 |
| 03 Nov 21 |
23.46000 +0.91 |
23.85 | 22.39 | 22.39 | 144,297 |
| 02 Nov 21 |
22.55000 -0.17 |
22.89 | 21.85 | 22.62 | 160,921 |
| 01 Nov 21 |
22.72000 -0.06 |
23.35 | 22.54 | 22.90 | 130,687 |
| 29 Oct 21 |
22.78000 +0.58 |
23.03 | 22.21 | 22.21 | 254,688 |
| 28 Oct 21 |
22.20000 +0.41 |
22.38 | 21.91 | 21.95 | 288,139 |
| 27 Oct 21 |
21.79000 -1.13 |
23.06 | 21.71 | 22.88 | 426,653 |
| 26 Oct 21 |
22.92000 -0.86 |
23.76 | 22.84 | 23.76 | 79,045 |
| 25 Oct 21 |
23.78000 +0.12 |
24.21 | 23.63 | 23.63 | 58,567 |
| 22 Oct 21 |
23.66000 -0.25 |
23.87 | 23.47 | 23.81 | 47,324 |
| 21 Oct 21 |
23.91000 -0.07 |
24.21 | 23.69 | 23.84 | 55,727 |
| 20 Oct 21 |
23.98000 -0.02 |
24.54 | 23.61 | 24.11 | 100,554 |
| 19 Oct 21 |
24.00000 -0.07 |
24.39 | 23.81 | 24.39 | 62,837 |
| 18 Oct 21 |
24.07000 +0.71 |
24.24 | 23.36 | 23.36 | 85,171 |
| 15 Oct 21 |
23.36000 -0.67 |
24.47 | 23.32 | 23.85 | 146,842 |
| 14 Oct 21 |
24.03000 +0.14 |
24.48 | 23.45 | 23.60 | 73,445 |
| 13 Oct 21 |
23.89000 -0.27 |
24.29 | 23.77 | 24.24 | 67,963 |
| 12 Oct 21 |
24.16000 +0.20 |
24.32 | 23.81 | 24.16 | 109,899 |
| 11 Oct 21 |
23.96000 -0.57 |
24.64 | 23.86 | 24.46 | 84,214 |
| 08 Oct 21 |
24.53000 -0.34 |
25.07 | 24.53 | 25.07 | 58,428 |
| 07 Oct 21 |
24.87000 +0.42 |
25.45 | 24.76 | 24.76 | 150,446 |
| 06 Oct 21 |
24.45000 -0.47 |
24.75 | 24.19 | 24.57 | 93,528 |
| 05 Oct 21 |
24.92000 +0.35 |
25.45 | 24.38 | 24.80 | 132,536 |
| 04 Oct 21 |
24.57000 +0.11 |
24.87 | 24.07 | 24.34 | 136,196 |
| 01 Oct 21 |
24.46000 -0.10 |
24.85 | 23.26 | 24.57 | 367,548 |
| 30 Sep 21 |
24.56000 -0.94 |
25.49 | 24.53 | 25.35 | 146,394 |
| 29 Sep 21 |
25.50000 +0.25 |
25.87 | 25.02 | 25.20 | 73,854 |
| 28 Sep 21 |
25.25000 -0.46 |
25.76 | 25.03 | 25.75 | 55,830 |
| 27 Sep 21 |
25.71000 +0.20 |
26.02 | 25.42 | 25.42 | 84,462 |
| 24 Sep 21 |
25.51000 -0.16 |
25.72 | 24.98 | 25.56 | 72,386 |
| 23 Sep 21 |
25.67000 +0.65 |
25.89 | 25.08 | 25.10 | 99,874 |
| 22 Sep 21 |
25.02000 -0.10 |
25.44 | 24.53 | 25.10 | 125,863 |
| 21 Sep 21 |
25.12000 -0.56 |
25.85 | 24.10 | 25.80 | 252,162 |
| 20 Sep 21 |
25.68000 -0.31 |
26.08 | 25.40 | 25.44 | 156,782 |
| 17 Sep 21 |
25.99000 +0.69 |
26.13 | 25.40 | 25.46 | 238,716 |
| 16 Sep 21 |
25.30000 +0.22 |
25.40 | 24.82 | 24.97 | 139,313 |
| 15 Sep 21 |
25.08000 +0.14 |
25.27 | 24.67 | 24.84 | 128,747 |
| 14 Sep 21 |
24.94000 +0.69 |
25.83 | 24.77 | 24.92 | 273,776 |
| 13 Sep 21 |
24.25000 -1.65 |
26.00 | 24.15 | 26.00 | 231,249 |
| 10 Sep 21 |
25.90000 -0.33 |
27.25 | 25.26 | 25.32 | 492,957 |
| 09 Sep 21 |
26.23000 +0.93 |
26.58 | 25.54 | 25.66 | 275,674 |
| 08 Sep 21 |
25.30000 -0.36 |
25.80 | 25.06 | 25.48 | 111,666 |
| 07 Sep 21 |
25.66000 -0.50 |
26.85 | 25.42 | 26.77 | 109,274 |
| 03 Sep 21 |
26.16000 +0.85 |
26.20 | 24.87 | 25.29 | 213,800 |
| 02 Sep 21 |
25.31000 -2.09 |
27.29 | 24.71 | 27.29 | 441,162 |
| 01 Sep 21 |
27.40000 -0.43 |
28.07 | 27.22 | 27.94 | 172,727 |
| 31 Aug 21 |
27.83000 +0.31 |
28.14 | 27.15 | 27.46 | 73,911 |
| 30 Aug 21 |
27.52000 +0.31 |
27.73 | 26.71 | 27.40 | 108,784 |
| 27 Aug 21 |
27.21000 +0.37 |
27.40 | 26.55 | 26.92 | 65,712 |
| 26 Aug 21 |
26.84000 -0.37 |
27.82 | 26.61 | 27.40 | 78,066 |
| 25 Aug 21 |
27.21000 +0.35 |
28.19 | 26.85 | 26.85 | 91,810 |
| 24 Aug 21 |
26.86000 +0.10 |
27.23 | 26.66 | 26.70 | 52,361 |
| 23 Aug 21 |
26.76000 -0.33 |
27.86 | 26.40 | 27.30 | 82,751 |
| 20 Aug 21 |
27.09000 +0.68 |
27.11 | 26.20 | 26.20 | 85,404 |
| 19 Aug 21 |
26.41000 +0.08 |
26.94 | 25.55 | 26.05 | 93,670 |
| 18 Aug 21 |
26.33000 -0.26 |
27.59 | 26.17 | 26.86 | 120,964 |
| 17 Aug 21 |
26.59000 -0.96 |
27.79 | 26.43 | 27.45 | 147,701 |
| 16 Aug 21 |
27.55000 +0.04 |
28.03 | 26.83 | 27.41 | 68,490 |
| 13 Aug 21 |
27.51000 -0.64 |
28.30 | 27.47 | 28.17 | 100,048 |
| 12 Aug 21 |
28.15000 -1.53 |
29.83 | 28.02 | 29.41 | 163,172 |
| 11 Aug 21 |
29.68000 +0.58 |
29.89 | 28.74 | 29.29 | 173,441 |
| 10 Aug 21 |
29.10000 +0.15 |
29.19 | 28.60 | 29.04 | 142,240 |
| 09 Aug 21 |
28.95000 +0.29 |
29.13 | 28.03 | 28.50 | 126,829 |
| 06 Aug 21 |
28.66000 +0.54 |
28.70 | 27.77 | 28.12 | 120,112 |
| 05 Aug 21 |
28.12000 +0.69 |
28.23 | 27.42 | 27.78 | 85,023 |
| 04 Aug 21 |
27.43000 -0.91 |
28.41 | 27.38 | 28.08 | 75,888 |
| 03 Aug 21 |
28.34000 +0.48 |
28.73 | 27.46 | 27.96 | 90,526 |
| 02 Aug 21 |
27.86000 +0.88 |
27.95 | 26.86 | 27.15 | 185,079 |
| 30 Jul 21 |
26.98000 -0.71 |
28.15 | 26.75 | 27.56 | 120,010 |
| 29 Jul 21 |
27.69000 +0.09 |
27.97 | 27.41 | 27.60 | 104,187 |
| 28 Jul 21 |
27.60000 +0.46 |
27.92 | 27.05 | 27.36 | 122,266 |
| 27 Jul 21 |
27.14000 -1.40 |
28.40 | 26.75 | 28.21 | 190,642 |
| 26 Jul 21 |
28.54000 +1.17 |
29.17 | 27.63 | 27.63 | 125,484 |
| 23 Jul 21 |
27.37000 -1.06 |
28.75 | 27.29 | 28.36 | 219,840 |
| 22 Jul 21 |
28.43000 -1.39 |
29.82 | 28.32 | 29.82 | 202,684 |
| 21 Jul 21 |
29.82000 +0.82 |
30.75 | 29.16 | 29.33 | 224,167 |
| 20 Jul 21 |
29.00000 +0.23 |
29.39 | 28.23 | 28.91 | 366,903 |
| 19 Jul 21 |
28.77000 +0.73 |
29.00 | 26.00 | 26.69 | 678,168 |
| 16 Jul 21 |
28.04000 -7.89 |
32.34 | 27.65 | 32.30 | 1,990,519 |
| 15 Jul 21 |
35.93000 +2.03 |
35.98 | 33.67 | 33.97 | 542,608 |
| 14 Jul 21 |
33.90000 +0.41 |
34.01 | 33.19 | 33.61 | 129,656 |
| 13 Jul 21 |
33.49000 -0.69 |
34.06 | 33.01 | 34.05 | 82,463 |
| 12 Jul 21 |
34.18000 +0.39 |
34.41 | 33.25 | 33.81 | 89,984 |
| 09 Jul 21 |
33.79000 +1.15 |
34.12 | 33.01 | 33.11 | 58,121 |
| 08 Jul 21 |
32.64000 -0.84 |
33.62 | 32.27 | 33.03 | 82,418 |
| 07 Jul 21 |
33.48000 -0.72 |
34.49 | 33.17 | 34.12 | 64,587 |
| 06 Jul 21 |
34.20000 +0.20 |
34.68 | 32.91 | 34.22 | 121,026 |
| 02 Jul 21 |
34.00000 -2.03 |
36.25 | 33.76 | 35.84 | 177,080 |
| 01 Jul 21 |
36.03000 +0.89 |
36.62 | 35.04 | 35.45 | 151,960 |
| 30 Jun 21 |
35.14000 +1.08 |
35.69 | 33.69 | 33.69 | 180,507 |
| 29 Jun 21 |
34.06000 +0.86 |
34.44 | 33.08 | 33.47 | 126,454 |
| 28 Jun 21 |
33.20000 +0.67 |
34.24 | 32.98 | 33.31 | 118,328 |
| 25 Jun 21 |
32.53000 -0.46 |
33.48 | 32.22 | 32.99 | 243,177 |
| 24 Jun 21 |
32.99000 +1.07 |
33.21 | 31.54 | 31.76 | 90,552 |
| 23 Jun 21 |
31.92000 -0.11 |
32.74 | 31.12 | 32.10 | 128,365 |
| 22 Jun 21 |
32.03000 -2.19 |
34.88 | 31.87 | 34.88 | 212,377 |
| 21 Jun 21 |
34.22000 +1.87 |
35.20 | 32.34 | 32.48 | 261,993 |
| 18 Jun 21 |
32.35000 +1.89 |
32.49 | 29.53 | 29.96 | 192,568 |
| 17 Jun 21 |
30.46000 -0.88 |
31.39 | 29.64 | 31.08 | 98,841 |
| 16 Jun 21 |
31.34000 +0.65 |
31.62 | 30.12 | 30.44 | 89,957 |
| 15 Jun 21 |
30.69000 -0.30 |
31.63 | 30.40 | 30.78 | 124,795 |
| 14 Jun 21 |
30.99000 -1.12 |
32.51 | 30.77 | 32.15 | 122,700 |
| 11 Jun 21 |
32.11000 +0.45 |
32.52 | 31.60 | 31.60 | 64,285 |
| 10 Jun 21 |
31.66000 -0.84 |
32.77 | 31.58 | 32.67 | 61,069 |
| 09 Jun 21 |
32.50000 -0.04 |
32.99 | 32.15 | 32.41 | 85,243 |
| 08 Jun 21 |
32.54000 +0.66 |
32.68 | 31.62 | 32.03 | 132,730 |
| 07 Jun 21 |
31.88000 +0.56 |
32.47 | 31.37 | 31.39 | 164,960 |
| 04 Jun 21 |
31.32000 -0.57 |
32.39 | 31.23 | 32.39 | 132,537 |
| 03 Jun 21 |
31.89000 -0.51 |
32.98 | 31.51 | 32.33 | 81,006 |
| 02 Jun 21 |
32.40000 -0.01 |
32.94 | 32.00 | 32.64 | 226,105 |
| 01 Jun 21 |
32.41000 +0.38 |
33.45 | 32.30 | 32.41 | 148,878 |
| 28 May 21 |
32.03000 -0.66 |
33.05 | 32.03 | 32.95 | 68,745 |
| 27 May 21 |
32.69000 +0.92 |
33.50 | 31.81 | 32.03 | 291,254 |
| 26 May 21 |
31.77000 +0.94 |
32.04 | 30.66 | 30.99 | 152,903 |
| 25 May 21 |
30.83000 -0.25 |
31.88 | 30.34 | 30.97 | 86,851 |
| 24 May 21 |
31.08000 -0.48 |
32.04 | 31.01 | 31.86 | 127,502 |
| 21 May 21 |
31.56000 +0.62 |
32.23 | 30.98 | 31.31 | 77,869 |
| 20 May 21 |
30.94000 -0.52 |
31.68 | 30.61 | 31.61 | 155,486 |
| 19 May 21 |
31.46000 +0.06 |
31.55 | 29.78 | 30.50 | 139,383 |
| 18 May 21 |
31.40000 +0.11 |
31.84 | 30.55 | 31.37 | 280,496 |
| 17 May 21 |
31.29000 +1.54 |
31.35 | 29.33 | 29.85 | 255,410 |
| 14 May 21 |
29.75000 +1.81 |
29.84 | 27.87 | 28.23 | 167,438 |
| 13 May 21 |
27.94000 +0.33 |
28.48 | 27.51 | 27.62 | 120,971 |
| 12 May 21 |
27.61000 +0.35 |
27.81 | 27.02 | 27.02 | 214,990 |
| 11 May 21 |
27.26000 +0.03 |
27.43 | 25.81 | 26.65 | 81,625 |
| 10 May 21 |
27.23000 -0.31 |
28.37 | 26.82 | 27.47 | 120,713 |
| 07 May 21 |
27.54000 +0.66 |
27.74 | 26.42 | 26.88 | 91,434 |
| 06 May 21 |
26.88000 -0.29 |
27.50 | 26.62 | 27.44 | 104,543 |
| 05 May 21 |
27.17000 +0.61 |
27.34 | 26.50 | 26.76 | 79,390 |
| 04 May 21 |
26.56000 +0.12 |
27.40 | 25.52 | 26.63 | 170,174 |
| 03 May 21 |
26.44000 +0.59 |
26.73 | 25.32 | 26.11 | 108,932 |
| 30 Apr 21 |
25.85000 -1.03 |
27.05 | 25.51 | 26.52 | 125,245 |
| 29 Apr 21 |
26.88000 +0.26 |
27.25 | 26.26 | 26.64 | 79,967 |
| 28 Apr 21 |
26.62000 -0.58 |
27.36 | 26.27 | 27.36 | 69,353 |
| 27 Apr 21 |
27.20000 +0.22 |
27.98 | 26.80 | 26.99 | 109,539 |
| 26 Apr 21 |
26.98000 +0.37 |
27.06 | 26.55 | 26.63 | 99,103 |
| 23 Apr 21 |
26.61000 +0.70 |
26.73 | 25.86 | 26.04 | 86,547 |
| 22 Apr 21 |
25.91000 -0.13 |
26.45 | 25.67 | 26.12 | 76,672 |
| 21 Apr 21 |
26.04000 +0.70 |
26.25 | 25.00 | 25.32 | 78,623 |
| 20 Apr 21 |
25.34000 -0.54 |
25.90 | 24.90 | 25.77 | 114,215 |
| 19 Apr 21 |
25.88000 -0.45 |
26.45 | 24.84 | 26.45 | 140,574 |
| 16 Apr 21 |
26.33000 -0.57 |
27.00 | 25.64 | 26.97 | 220,998 |
| 15 Apr 21 |
26.90000 -0.41 |
27.31 | 25.97 | 27.31 | 146,545 |
| 14 Apr 21 |
27.31000 -1.21 |
28.63 | 26.81 | 28.48 | 171,267 |
| 13 Apr 21 |
28.52000 -0.34 |
29.24 | 27.52 | 28.85 | 337,466 |
| 12 Apr 21 |
28.86000 +2.29 |
28.94 | 26.50 | 26.50 | 377,750 |
| 09 Apr 21 |
26.57000 -0.07 |
27.14 | 26.35 | 26.90 | 120,868 |
| 08 Apr 21 |
26.64000 +1.21 |
27.68 | 25.31 | 25.74 | 254,375 |
| 07 Apr 21 |
25.43000 -0.39 |
26.16 | 25.07 | 25.86 | 68,883 |
| 06 Apr 21 |
25.82000 -0.54 |
26.50 | 25.69 | 26.21 | 84,232 |
| 05 Apr 21 |
26.36000 +0.29 |
26.69 | 26.10 | 26.41 | 102,712 |
| 01 Apr 21 |
26.07000 +0.87 |
26.45 | 24.54 | 24.83 | 157,184 |
| 31 Mar 21 |
25.20000 +0.45 |
25.59 | 24.75 | 24.75 | 84,329 |
| 30 Mar 21 |
24.75000 -0.28 |
25.10 | 24.45 | 24.77 | 92,681 |
| 29 Mar 21 |
25.03000 -1.07 |
26.73 | 24.85 | 26.17 | 88,874 |
| 26 Mar 21 |
26.10000 +0.85 |
26.67 | 25.43 | 25.55 | 166,440 |
| 25 Mar 21 |
25.25000 +0.62 |
25.26 | 23.74 | 24.61 | 145,389 |
| 24 Mar 21 |
24.63000 -0.79 |
27.00 | 24.53 | 26.54 | 214,770 |
| 23 Mar 21 |
25.42000 -0.61 |
26.99 | 25.32 | 26.00 | 158,928 |
| 22 Mar 21 |
26.03000 -0.11 |
26.44 | 24.75 | 26.21 | 377,395 |
| 19 Mar 21 |
26.14000 +0.14 |
27.48 | 26.12 | 27.21 | 573,299 |
| 18 Mar 21 |
26.00000 +2.78 |
28.89 | 26.00 | 26.20 | 1,307,656 |
| 17 Mar 21 |
23.22000 +0.68 |
23.41 | 22.20 | 22.46 | 401,032 |
| 16 Mar 21 |
22.54000 +0.62 |
22.97 | 21.61 | 22.06 | 143,949 |
| 15 Mar 21 |
21.92000 -0.78 |
22.64 | 21.57 | 22.64 | 208,169 |
| 12 Mar 21 |
22.70000 -0.23 |
22.98 | 22.40 | 22.98 | 98,944 |
| 11 Mar 21 |
22.93000 +0.41 |
23.11 | 22.35 | 22.86 | 82,768 |
| 10 Mar 21 |
22.52000 +0.01 |
23.25 | 22.19 | 22.62 | 88,690 |
| 09 Mar 21 |
22.51000 +0.86 |
22.74 | 21.26 | 21.26 | 133,481 |
| 08 Mar 21 |
21.65000 +0.32 |
22.23 | 21.17 | 21.40 | 141,044 |
| 05 Mar 21 |
21.33000 +0.59 |
21.35 | 19.35 | 21.15 | 204,321 |
| 04 Mar 21 |
20.74000 +0.54 |
22.05 | 20.04 | 21.01 | 212,396 |
| 03 Mar 21 |
20.20000 -0.57 |
21.13 | 20.06 | 21.13 | 69,974 |
| 02 Mar 21 |
20.77000 -0.37 |
21.42 | 20.70 | 21.03 | 70,616 |
| 01 Mar 21 |
21.14000 +1.13 |
21.26 | 20.40 | 20.40 | 83,030 |
| 26 Feb 21 |
20.01000 -0.89 |
20.99 | 19.88 | 20.82 | 112,957 |
| 25 Feb 21 |
20.90000 -0.71 |
21.94 | 20.79 | 21.66 | 105,309 |
| 24 Feb 21 |
21.61000 -0.14 |
22.76 | 21.59 | 21.87 | 103,755 |
| 23 Feb 21 |
21.75000 -0.72 |
22.21 | 20.30 | 22.00 | 214,106 |
| 22 Feb 21 |
22.47000 -0.86 |
23.08 | 21.93 | 22.82 | 116,932 |
| 19 Feb 21 |
23.33000 +1.09 |
23.39 | 22.05 | 22.29 | 136,307 |
| 18 Feb 21 |
22.24000 -0.59 |
22.82 | 21.56 | 22.53 | 112,187 |
| 17 Feb 21 |
22.83000 -0.42 |
23.30 | 22.43 | 23.27 | 114,780 |
| 16 Feb 21 |
23.25000 -0.06 |
24.05 | 23.07 | 23.50 | 213,573 |
| 12 Feb 21 |
23.31000 +0.81 |
23.74 | 22.22 | 22.35 | 246,415 |
| 11 Feb 21 |
22.50000 +1.50 |
22.70 | 21.16 | 21.16 | 348,355 |
| 10 Feb 21 |
21.00000 +0.84 |
21.13 | 19.49 | 20.53 | 205,743 |
| 09 Feb 21 |
20.16000 +0.49 |
20.61 | 19.55 | 19.62 | 166,419 |
| 08 Feb 21 |
19.67000 +0.18 |
19.81 | 19.26 | 19.55 | 90,348 |
| 05 Feb 21 |
19.49000 -0.42 |
20.25 | 19.29 | 19.92 | 134,060 |
| 04 Feb 21 |
19.91000 +0.57 |
20.00 | 19.04 | 19.46 | 153,666 |
| 03 Feb 21 |
19.34000 -0.22 |
19.95 | 19.06 | 19.58 | 122,500 |
| 02 Feb 21 |
19.56000 -0.03 |
19.72 | 19.26 | 19.71 | 96,075 |
| 01 Feb 21 |
19.59000 +0.61 |
20.42 | 18.85 | 19.30 | 146,657 |
| 29 Jan 21 |
18.98000 -0.80 |
19.88 | 18.81 | 19.66 | 145,319 |
| 28 Jan 21 |
19.78000 +0.38 |
19.89 | 19.04 | 19.40 | 146,855 |
| 27 Jan 21 |
19.40000 -0.84 |
20.11 | 19.00 | 19.87 | 222,462 |
| 26 Jan 21 |
20.24000 -0.38 |
21.00 | 20.06 | 20.89 | 138,118 |
| 25 Jan 21 |
20.62000 +0.78 |
21.13 | 20.12 | 20.23 | 266,531 |
| 22 Jan 21 |
19.84000 +0.71 |
20.05 | 19.34 | 19.42 | 357,671 |
| 21 Jan 21 |
19.13000 -0.35 |
19.44 | 18.40 | 19.44 | 247,379 |
| 20 Jan 21 |
19.48000 -0.45 |
20.20 | 19.01 | 19.91 | 117,951 |
| 19 Jan 21 |
19.93000 +0.20 |
20.00 | 19.20 | 19.79 | 122,615 |
| 15 Jan 21 |
19.73000 -0.24 |
19.97 | 18.55 | 19.72 | 155,470 |
| 14 Jan 21 |
19.97000 +0.11 |
20.35 | 19.67 | 19.86 | 136,658 |
| 13 Jan 21 |
19.86000 -0.44 |
20.50 | 19.64 | 20.30 | 127,543 |
| 12 Jan 21 |
20.30000 +0.86 |
20.94 | 19.50 | 19.65 | 343,557 |
| 11 Jan 21 |
19.44000 +0.43 |
19.49 | 18.77 | 19.06 | 148,752 |
| 08 Jan 21 |
19.01000 -0.43 |
19.56 | 18.33 | 19.50 | 235,817 |
| 07 Jan 21 |
19.44000 +0.95 |
19.50 | 17.90 | 18.92 | 311,683 |
| 06 Jan 21 |
18.49000 +1.13 |
18.59 | 17.69 | 17.73 | 363,729 |
| 05 Jan 21 |
17.36000 +0.66 |
17.65 | 16.67 | 16.67 | 222,444 |
| 04 Jan 21 |
16.70000 -0.33 |
17.13 | 16.40 | 17.13 | 172,357 |
| 31 Dec 20 |
17.03000 -0.09 |
17.28 | 16.86 | 17.26 | 106,072 |
| 30 Dec 20 |
17.12000 +0.31 |
17.19 | 16.30 | 16.71 | 210,544 |
| 29 Dec 20 |
16.81000 -0.64 |
17.45 | 16.67 | 17.45 | 227,260 |
| 28 Dec 20 |
17.45000 -0.03 |
17.91 | 17.15 | 17.55 | 216,519 |
| 24 Dec 20 |
17.48000 -0.66 |
18.40 | 17.42 | 18.32 | 127,068 |
| 23 Dec 20 |
18.14000 -0.02 |
18.52 | 17.85 | 18.35 | 258,842 |
| 22 Dec 20 |
18.16000 +0.59 |
18.39 | 17.64 | 17.97 | 379,075 |
| 21 Dec 20 |
17.57000 -0.28 |
18.15 | 17.07 | 17.51 | 383,003 |
| 18 Dec 20 |
17.85000 -0.68 |
19.00 | 17.69 | 18.36 | 514,539 |
| 17 Dec 20 |
18.53000 +0.94 |
18.55 | 16.30 | 17.47 | 748,632 |
| 16 Dec 20 |
17.59000 +1.75 |
19.55 | 17.00 | 17.45 | 2,645,768 |
| 15 Dec 20 |
15.84000 +1.77 |
16.10 | 14.19 | 14.26 | 1,325,170 |
| 14 Dec 20 |
14.07000 +0.16 |
14.20 | 13.91 | 14.15 | 426,325 |
| 11 Dec 20 |
13.91000 -0.04 |
14.30 | 13.80 | 13.99 | 317,452 |
| 10 Dec 20 |
13.95000 +0.17 |
14.07 | 13.69 | 13.88 | 120,086 |
| 09 Dec 20 |
13.78000 -0.12 |
14.03 | 13.78 | 14.00 | 155,418 |
| 08 Dec 20 |
13.90000 +0.08 |
14.01 | 13.65 | 13.72 | 123,820 |
| 07 Dec 20 |
13.82000 -0.02 |
13.93 | 13.55 | 13.76 | 160,563 |
| 04 Dec 20 |
13.84000 +0.17 |
14.00 | 13.52 | 13.71 | 114,632 |
| 03 Dec 20 |
13.67000 -0.23 |
14.15 | 13.55 | 14.00 | 125,966 |
| 02 Dec 20 |
13.90000 -0.06 |
14.07 | 13.81 | 13.95 | 167,349 |
| 01 Dec 20 |
13.96000 +0.07 |
14.26 | 13.65 | 13.97 | 204,573 |
| 30 Nov 20 |
13.88500 -0.34 |
14.30 | 13.81 | 14.05 | 353,531 |
| 27 Nov 20 |
14.23000 +0.25 |
14.25 | 13.85 | 13.85 | 59,390 |
| 25 Nov 20 |
13.98000 -0.39 |
14.36 | 13.86 | 14.33 | 79,761 |
| 24 Nov 20 |
14.37000 -0.08 |
14.56 | 14.11 | 14.47 | 86,518 |
| 23 Nov 20 |
14.45000 +0.21 |
14.69 | 13.99 | 14.25 | 140,577 |
| 20 Nov 20 |
14.24000 -0.72 |
14.84 | 14.10 | 14.70 | 92,967 |
| 19 Nov 20 |
14.96000 +0.08 |
15.09 | 14.48 | 14.80 | 191,091 |
| 18 Nov 20 |
14.88000 +0.89 |
15.30 | 14.26 | 14.49 | 226,334 |
| 17 Nov 20 |
13.99000 -0.13 |
14.16 | 13.83 | 14.08 | 99,338 |
| 16 Nov 20 |
14.12000 -0.08 |
14.69 | 14.05 | 14.25 | 108,472 |
| 13 Nov 20 |
14.20000 +0.06 |
14.41 | 13.87 | 14.19 | 101,098 |
| 12 Nov 20 |
14.14000 -0.44 |
14.55 | 13.79 | 14.17 | 117,338 |
| 11 Nov 20 |
14.58000 +0.01 |
14.65 | 14.03 | 14.36 | 111,214 |
| 10 Nov 20 |
14.57000 +0.33 |
14.70 | 14.18 | 14.18 | 81,246 |
| 09 Nov 20 |
14.24000 -0.64 |
15.58 | 14.18 | 15.47 | 170,445 |
| 06 Nov 20 |
14.88000 -0.49 |
15.32 | 14.76 | 15.29 | 101,717 |
| 05 Nov 20 |
15.37000 +0.03 |
15.63 | 15.00 | 15.28 | 80,180 |
| 04 Nov 20 |
15.34000 -0.41 |
15.74 | 14.10 | 15.48 | 337,115 |
| 03 Nov 20 |
15.75000 +0.20 |
16.09 | 15.43 | 15.78 | 115,765 |
| 02 Nov 20 |
15.55000 +0.42 |
15.65 | 14.84 | 15.08 | 101,174 |
| 30 Oct 20 |
15.13000 -0.51 |
16.09 | 14.88 | 16.00 | 367,454 |
| 29 Oct 20 |
15.64000 +0.43 |
16.15 | 15.01 | 15.60 | 290,136 |
| 28 Oct 20 |
15.21000 +0.21 |
15.41 | 14.46 | 14.46 | 158,545 |
| 27 Oct 20 |
15.00000 +0.83 |
15.01 | 13.81 | 14.19 | 133,175 |
| 26 Oct 20 |
14.17000 -0.91 |
15.10 | 13.96 | 14.98 | 163,052 |
| 23 Oct 20 |
15.08000 +0.14 |
15.42 | 14.97 | 15.05 | 81,522 |
| 22 Oct 20 |
14.94000 -0.20 |
15.14 | 14.19 | 15.13 | 355,014 |
| 21 Oct 20 |
15.14000 -0.65 |
15.78 | 14.99 | 15.64 | 128,756 |
| 20 Oct 20 |
15.79000 +0.72 |
15.99 | 14.96 | 15.04 | 152,373 |
| 19 Oct 20 |
15.07000 +0.06 |
15.38 | 14.98 | 15.00 | 135,038 |
| 16 Oct 20 |
15.01000 -0.12 |
15.15 | 14.98 | 15.02 | 128,501 |
| 15 Oct 20 |
15.13000 +0.08 |
15.34 | 14.70 | 14.74 | 154,687 |
| 14 Oct 20 |
15.05000 -0.18 |
15.65 | 14.97 | 15.23 | 177,794 |
| 13 Oct 20 |
15.23000 +0.15 |
15.32 | 14.92 | 14.93 | 126,795 |
| 12 Oct 20 |
15.08000 +0.07 |
15.68 | 14.66 | 15.25 | 236,458 |
| 09 Oct 20 |
15.01000 +0.08 |
15.10 | 14.47 | 15.10 | 171,107 |
| 08 Oct 20 |
14.93000 +0.95 |
14.95 | 13.77 | 13.94 | 238,199 |
| 07 Oct 20 |
13.98000 +0.06 |
14.23 | 13.71 | 14.23 | 126,342 |
| 06 Oct 20 |
13.92000 +0.39 |
14.18 | 13.21 | 13.59 | 225,181 |
| 05 Oct 20 |
13.53000 +0.42 |
13.64 | 12.96 | 13.18 | 162,506 |
| 02 Oct 20 |
13.11000 +0.12 |
13.24 | 12.68 | 12.83 | 101,729 |
| 01 Oct 20 |
12.99000 -0.04 |
13.30 | 12.87 | 13.07 | 126,055 |
| 30 Sep 20 |
13.03000 -0.49 |
13.47 | 13.00 | 13.47 | 141,163 |
| 29 Sep 20 |
13.52000 -0.34 |
14.24 | 13.27 | 14.15 | 239,641 |
| 28 Sep 20 |
13.86000 +0.69 |
13.99 | 13.30 | 13.43 | 248,264 |
| 25 Sep 20 |
13.17000 -0.57 |
13.98 | 13.17 | 13.76 | 174,120 |
| 24 Sep 20 |
13.74000 +0.97 |
14.28 | 12.97 | 13.09 | 226,635 |
| 23 Sep 20 |
12.77000 -0.18 |
13.47 | 12.76 | 12.99 | 178,147 |
| 22 Sep 20 |
12.95000 -0.26 |
13.34 | 12.24 | 13.25 | 312,272 |
| 21 Sep 20 |
13.21000 -0.73 |
13.74 | 12.90 | 13.74 | 265,796 |
| 18 Sep 20 |
13.94000 -0.37 |
14.20 | 13.45 | 14.20 | 486,764 |
| 17 Sep 20 |
14.31000 +0.85 |
14.52 | 13.02 | 13.27 | 229,419 |
| 16 Sep 20 |
13.46000 +0.45 |
13.49 | 12.80 | 13.08 | 302,764 |
| 15 Sep 20 |
13.01000 -0.75 |
13.75 | 12.77 | 13.64 | 290,330 |
| 14 Sep 20 |
13.76000 -0.47 |
14.09 | 13.25 | 14.06 | 271,780 |
| 11 Sep 20 |
14.23000 +0.23 |
14.27 | 13.37 | 14.00 | 180,038 |
| 10 Sep 20 |
14.00000 +0.58 |
14.35 | 13.21 | 13.45 | 284,395 |
| 09 Sep 20 |
13.42000 +0.12 |
14.00 | 13.16 | 13.60 | 285,872 |
| 08 Sep 20 |
13.30000 -1.33 |
14.50 | 12.88 | 14.38 | 307,060 |
| 04 Sep 20 |
14.63000 -0.60 |
16.00 | 14.14 | 15.51 | 234,675 |
| 03 Sep 20 |
15.23000 -0.97 |
16.28 | 14.11 | 15.90 | 537,189 |
| 02 Sep 20 |
16.20000 -0.08 |
16.45 | 16.07 | 16.30 | 440,661 |
| 01 Sep 20 |
16.28000 +1.05 |
16.35 | 15.35 | 15.35 | 408,778 |
| 31 Aug 20 |
15.23000 -1.23 |
16.37 | 14.84 | 16.35 | 486,730 |
| 28 Aug 20 |
16.46000 -1.48 |
18.06 | 16.45 | 18.06 | 709,502 |
| 27 Aug 20 |
17.94000 -0.99 |
19.48 | 17.40 | 19.43 | 425,738 |
| 26 Aug 20 |
18.93000 +1.15 |
19.30 | 17.10 | 18.22 | 661,892 |
| 25 Aug 20 |
17.78000 -1.62 |
19.27 | 14.57 | 16.15 | 1,444,423 |
| 24 Aug 20 |
19.40000 +3.90 |
30.01 | 17.35 | 19.96 | 107,000 |
| 21 Aug 20 |
15.50000 +0.00 |
18.18 | 15.50 | 18.18 | 2,100 |
American Outdoor Brands, Inc
| Date | Close $ | High $ | Low $ | Open $ | Vol |
|---|---|---|---|---|---|
| 20 Oct 26 |
17.87000 +0.12 |
18.18 | 17.63 | 17.79 | 62,856 |
| 19 Oct 26 |
17.75000 -0.31 |
18.30 | 17.73 | 18.05 | 120,904 |
| 16 Oct 26 |
18.06000 +0.30 |
18.47 | 17.82 | 17.94 | 254,789 |
| 15 Oct 26 |
17.76000 +0.25 |
17.83 | 17.08 | 17.55 | 118,445 |
| 14 Oct 26 |
17.51000 +0.50 |
17.65 | 16.83 | 16.96 | 119,421 |
| 13 Oct 26 |
17.01000 +0.57 |
17.31 | 16.39 | 16.93 | 94,702 |
| 12 Oct 26 |
16.44000 -0.06 |
16.55 | 16.14 | 16.38 | 75,122 |
| 09 Oct 26 |
16.50000 +0.20 |
16.55 | 16.08 | 16.30 | 83,611 |
| 08 Oct 26 |
16.30000 +0.23 |
16.46 | 15.99 | 16.07 | 58,333 |
| 07 Oct 26 |
16.07000 -0.02 |
16.42 | 15.90 | 15.90 | 81,219 |
| 06 Oct 26 |
16.09000 -0.51 |
16.68 | 15.95 | 16.68 | 58,593 |
| 05 Oct 26 |
16.60000 +0.25 |
16.84 | 15.91 | 16.31 | 138,911 |
| 02 Oct 26 |
16.35000 +0.31 |
17.08 | 16.07 | 16.73 | 160,872 |
| 01 Oct 26 |
16.04000 -0.16 |
16.33 | 15.70 | 16.20 | 157,335 |
| 30 Sep 26 |
16.20000 -0.70 |
17.12 | 15.94 | 16.92 | 167,862 |
| 29 Sep 26 |
16.90000 -0.18 |
17.24 | 16.84 | 17.18 | 78,913 |
| 28 Sep 26 |
17.08000 -0.47 |
17.68 | 16.89 | 17.48 | 103,481 |
| 25 Sep 26 |
17.55000 +0.52 |
17.69 | 16.88 | 17.05 | 153,971 |
| 24 Sep 26 |
17.03000 +0.52 |
17.31 | 16.39 | 16.40 | 117,353 |
| 23 Sep 26 |
16.51000 -0.17 |
16.88 | 16.37 | 16.58 | 69,159 |
| 22 Sep 26 |
16.68000 -0.15 |
17.00 | 16.42 | 17.00 | 104,951 |
| 21 Sep 26 |
16.83000 +0.41 |
16.99 | 16.25 | 16.83 | 298,140 |
| 18 Sep 26 |
16.42000 +0.49 |
16.76 | 15.81 | 15.93 | 124,874 |
| 17 Sep 26 |
15.92500 +0.49 |
16.01 | 15.47 | 15.83 | 71,555 |
| 16 Sep 26 |
15.44000 +0.13 |
15.92 | 15.27 | 15.42 | 67,873 |
| 15 Sep 26 |
15.30500 +0.08 |
15.41 | 14.92 | 15.36 | 95,239 |
| 14 Sep 26 |
15.23000 -0.45 |
15.68 | 15.14 | 15.67 | 86,287 |
| 11 Sep 26 |
15.68000 +0.65 |
15.73 | 15.02 | 15.05 | 172,096 |
| 10 Sep 26 |
15.03000 +0.03 |
15.41 | 14.38 | 14.85 | 110,461 |
| 09 Sep 26 |
15.00000 +0.23 |
15.00 | 14.17 | 14.77 | 186,604 |
| 08 Sep 26 |
14.77000 +0.29 |
16.09 | 13.85 | 14.65 | 833,713 |
| 04 Sep 26 |
14.48000 +4.47 |
14.65 | 12.76 | 12.76 | 4,431,456 |
| 03 Sep 26 |
10.01000 +0.06 |
10.16 | 9.74 | 9.97 | 314,951 |
| 02 Sep 26 |
9.95000 -0.05 |
10.25 | 9.87 | 10.00 | 35,667 |
| 01 Sep 26 |
10.00000 -0.57 |
10.63 | 9.91 | 10.63 | 32,178 |
| 31 Aug 26 |
10.57000 +0.19 |
10.63 | 10.11 | 10.29 | 57,647 |
| 28 Aug 26 |
10.38000 +0.02 |
10.79 | 10.15 | 10.28 | 29,374 |
| 27 Aug 26 |
10.36000 -0.45 |
10.80 | 10.36 | 10.80 | 24,987 |
| 26 Aug 26 |
10.81000 +0.20 |
10.97 | 10.45 | 10.58 | 42,829 |
| 25 Aug 26 |
10.61000 -0.67 |
11.27 | 10.42 | 11.27 | 53,319 |
| 24 Aug 26 |
11.28000 +0.04 |
11.52 | 11.15 | 11.19 | 56,347 |
| 21 Aug 26 |
11.24000 +0.07 |
11.63 | 11.10 | 11.18 | 29,596 |
| 20 Aug 26 |
11.17000 -0.36 |
11.65 | 11.17 | 11.46 | 46,664 |
| 19 Aug 26 |
11.53000 +0.00 |
11.97 | 11.50 | 11.60 | 36,358 |
| 18 Aug 26 |
11.53000 -0.59 |
12.14 | 11.51 | 12.14 | 30,453 |
| 17 Aug 26 |
12.12000 -0.69 |
12.81 | 12.02 | 12.81 | 66,960 |
| 14 Aug 26 |
12.81000 -0.08 |
12.98 | 12.52 | 12.91 | 31,398 |
| 13 Aug 26 |
12.89000 +0.16 |
12.99 | 12.49 | 12.75 | 43,746 |
| 12 Aug 26 |
12.73000 +0.01 |
12.93 | 12.46 | 12.64 | 47,953 |
| 11 Aug 26 |
12.72000 -0.04 |
12.95 | 12.72 | 12.91 | 51,197 |
| 10 Aug 26 |
12.76000 +0.17 |
13.06 | 12.24 | 12.44 | 60,831 |
| 07 Aug 26 |
12.59000 +0.05 |
12.89 | 12.34 | 12.54 | 42,502 |
| 06 Aug 26 |
12.54000 -0.03 |
12.68 | 12.40 | 12.68 | 61,762 |
| 05 Aug 26 |
12.57000 -0.02 |
12.70 | 12.41 | 12.65 | 27,808 |
| 04 Aug 26 |
12.59000 -0.26 |
13.09 | 12.33 | 12.89 | 34,295 |
| 03 Aug 26 |
12.85000 +0.49 |
13.21 | 12.49 | 12.49 | 50,484 |
| 31 Jul 26 |
12.36000 -0.29 |
12.66 | 12.24 | 12.66 | 51,170 |
| 30 Jul 26 |
12.65000 -0.02 |
13.00 | 12.56 | 12.68 | 53,769 |
| 29 Jul 26 |
12.67000 -0.07 |
12.99 | 12.49 | 12.72 | 50,149 |
| 28 Jul 26 |
12.74000 +0.14 |
13.00 | 12.47 | 12.79 | 46,205 |
| 27 Jul 26 |
12.60000 -0.35 |
13.47 | 12.49 | 12.95 | 119,955 |
| 24 Jul 26 |
12.95000 +0.15 |
13.26 | 12.63 | 12.76 | 80,980 |
| 23 Jul 26 |
12.80000 -0.76 |
13.52 | 12.59 | 13.47 | 85,743 |
| 22 Jul 26 |
13.56000 -0.25 |
13.90 | 13.44 | 13.78 | 39,214 |
| 21 Jul 26 |
13.81000 +0.22 |
14.00 | 13.29 | 13.63 | 54,524 |
| 20 Jul 26 |
13.59000 -0.30 |
14.10 | 13.33 | 13.88 | 121,137 |
| 17 Jul 26 |
13.89000 -0.25 |
14.41 | 13.78 | 14.10 | 108,333 |
| 16 Jul 26 |
14.14000 -0.35 |
14.74 | 14.02 | 14.49 | 63,319 |
| 15 Jul 26 |
14.49000 +0.40 |
14.82 | 14.08 | 14.08 | 114,187 |
| 14 Jul 26 |
14.09000 -0.12 |
14.41 | 13.79 | 14.19 | 83,422 |
| 13 Jul 26 |
14.21000 -0.13 |
14.97 | 13.95 | 14.41 | 143,083 |
| 10 Jul 26 |
14.34000 +0.07 |
14.78 | 14.16 | 14.19 | 140,895 |
| 09 Jul 26 |
14.27000 +0.34 |
14.28 | 13.50 | 13.83 | 102,402 |
| 08 Jul 26 |
13.93000 +0.01 |
14.25 | 13.65 | 13.91 | 88,481 |
| 07 Jul 26 |
13.92000 -0.36 |
14.47 | 13.57 | 14.27 | 99,589 |
| 06 Jul 26 |
14.28000 +0.91 |
14.80 | 13.39 | 13.55 | 324,827 |
| 02 Jul 26 |
13.37000 +1.08 |
13.56 | 12.54 | 12.54 | 132,247 |
| 01 Jul 26 |
12.29000 +0.55 |
12.63 | 11.54 | 12.60 | 138,519 |
| 30 Jun 26 |
11.74000 -1.74 |
13.47 | 11.74 | 13.37 | 128,117 |
| 29 Jun 26 |
13.48000 +1.88 |
13.78 | 12.28 | 12.28 | 348,822 |
| 26 Jun 26 |
11.60000 +1.69 |
12.75 | 9.98 | 10.50 | 1,794,345 |
| 25 Jun 26 |
9.91000 -0.38 |
10.50 | 9.79 | 10.40 | 168,341 |
| 24 Jun 26 |
10.29000 +0.12 |
10.64 | 9.86 | 10.15 | 68,432 |
| 23 Jun 26 |
10.17000 +0.20 |
10.24 | 9.69 | 9.97 | 30,993 |
| 22 Jun 26 |
9.97000 -0.16 |
10.12 | 9.75 | 10.05 | 46,720 |
| 18 Jun 26 |
10.13000 +0.33 |
10.16 | 9.84 | 9.88 | 59,479 |
| 17 Jun 26 |
9.80000 -0.09 |
10.16 | 9.72 | 9.82 | 26,918 |
| 16 Jun 26 |
9.89000 -0.32 |
10.25 | 9.58 | 10.12 | 39,894 |
| 15 Jun 26 |
10.21000 -0.10 |
10.62 | 9.99 | 10.31 | 32,868 |
| 12 Jun 26 |
10.31000 +0.02 |
10.41 | 10.14 | 10.28 | 31,628 |
| 11 Jun 26 |
10.29000 +0.05 |
10.39 | 10.01 | 10.27 | 25,054 |
| 10 Jun 26 |
10.24000 +0.08 |
10.45 | 9.94 | 10.12 | 89,837 |
| 09 Jun 26 |
10.16000 +0.16 |
10.49 | 9.23 | 10.01 | 55,127 |
| 08 Jun 26 |
10.00000 +0.19 |
10.10 | 9.73 | 9.89 | 38,437 |
| 05 Jun 26 |
9.81000 -0.13 |
9.98 | 9.74 | 9.78 | 28,499 |
| 04 Jun 26 |
9.94000 +0.34 |
9.97 | 9.51 | 9.60 | 27,732 |
| 03 Jun 26 |
9.60000 -0.28 |
9.90 | 9.39 | 9.81 | 48,428 |
| 02 Jun 26 |
9.88000 -0.46 |
10.31 | 9.70 | 10.31 | 30,094 |
| 01 Jun 26 |
10.34000 +0.20 |
10.40 | 9.86 | 9.92 | 45,770 |
| 29 May 26 |
10.13500 -0.18 |
10.42 | 10.02 | 10.18 | 38,673 |
| 28 May 26 |
10.31000 +0.41 |
10.31 | 9.74 | 9.93 | 50,570 |
| 27 May 26 |
9.90500 +0.05 |
10.11 | 9.43 | 9.80 | 71,412 |
| 26 May 26 |
9.85000 +0.25 |
9.90 | 9.40 | 9.73 | 46,025 |
| 22 May 26 |
9.60000 -0.06 |
9.80 | 9.38 | 9.74 | 25,562 |
| 21 May 26 |
9.66000 +0.55 |
9.84 | 9.06 | 9.07 | 88,271 |
| 20 May 26 |
9.11000 +0.44 |
9.13 | 8.57 | 8.67 | 28,089 |
| 19 May 26 |
8.67000 -0.29 |
8.98 | 8.67 | 8.85 | 15,128 |
| 18 May 26 |
8.96000 +0.25 |
9.15 | 8.67 | 8.67 | 24,542 |
| 15 May 26 |
8.71000 -0.47 |
9.12 | 8.66 | 9.12 | 23,752 |
| 14 May 26 |
9.18000 +0.46 |
9.34 | 8.59 | 8.69 | 66,589 |
| 13 May 26 |
8.72000 -0.21 |
9.10 | 8.42 | 8.92 | 35,913 |
| 12 May 26 |
8.93000 -0.35 |
9.19 | 8.83 | 9.17 | 28,754 |
| 11 May 26 |
9.28000 -0.09 |
9.56 | 9.10 | 9.28 | 42,541 |
| 08 May 26 |
9.37000 -0.23 |
9.77 | 9.30 | 9.54 | 27,755 |
| 07 May 26 |
9.60500 +0.05 |
9.90 | 9.45 | 9.54 | 30,776 |
| 06 May 26 |
9.55000 -0.16 |
9.80 | 9.42 | 9.71 | 28,031 |
| 05 May 26 |
9.71000 +0.35 |
9.73 | 9.34 | 9.37 | 29,143 |
| 04 May 26 |
9.36000 -0.24 |
9.69 | 9.32 | 9.59 | 27,981 |
| 01 May 26 |
9.60000 +0.19 |
9.63 | 9.32 | 9.49 | 22,071 |
| 30 Apr 26 |
9.41000 +0.08 |
9.47 | 9.26 | 9.26 | 27,040 |
| 29 Apr 26 |
9.33000 -0.28 |
9.60 | 9.26 | 9.53 | 23,115 |
| 28 Apr 26 |
9.61000 +0.14 |
9.77 | 9.45 | 9.49 | 23,475 |
| 27 Apr 26 |
9.47000 -0.05 |
9.69 | 9.41 | 9.58 | 22,275 |
| 24 Apr 26 |
9.52000 -0.14 |
9.72 | 9.52 | 9.52 | 24,370 |
| 23 Apr 26 |
9.66000 +0.39 |
9.84 | 9.19 | 9.25 | 55,270 |
| 22 Apr 26 |
9.27000 +0.00 |
9.42 | 9.18 | 9.36 | 27,432 |
| 21 Apr 26 |
9.27000 -0.35 |
9.85 | 9.18 | 9.58 | 40,369 |
| 20 Apr 26 |
9.62000 -0.01 |
9.64 | 9.32 | 9.51 | 25,014 |
| 17 Apr 26 |
9.63000 +0.29 |
9.70 | 9.45 | 9.48 | 37,531 |
| 16 Apr 26 |
9.34000 +0.03 |
9.46 | 9.15 | 9.23 | 35,849 |
| 15 Apr 26 |
9.31000 -0.19 |
9.53 | 9.19 | 9.42 | 31,768 |
| 14 Apr 26 |
9.50000 +0.26 |
9.53 | 9.05 | 9.20 | 35,010 |
| 13 Apr 26 |
9.24000 -0.33 |
9.55 | 9.16 | 9.55 | 24,012 |
| 10 Apr 26 |
9.57000 -0.06 |
9.75 | 9.40 | 9.50 | 59,488 |
| 09 Apr 26 |
9.63000 +0.23 |
9.63 | 9.00 | 9.40 | 39,718 |
| 08 Apr 26 |
9.40000 +0.59 |
9.44 | 8.97 | 9.13 | 33,928 |
| 07 Apr 26 |
8.81000 -0.09 |
9.00 | 8.73 | 8.77 | 27,558 |
| 06 Apr 26 |
8.90000 -0.13 |
9.07 | 8.71 | 9.02 | 34,619 |
| 02 Apr 26 |
9.03000 -0.11 |
9.41 | 8.92 | 9.07 | 54,152 |
| 01 Apr 26 |
9.14000 -0.20 |
9.30 | 8.97 | 9.18 | 51,078 |
| 31 Mar 26 |
9.34000 +0.24 |
9.41 | 9.00 | 9.23 | 21,491 |
| 30 Mar 26 |
9.10500 +0.00 |
9.24 | 8.61 | 9.10 | 35,987 |
| 27 Mar 26 |
9.10500 +0.06 |
9.16 | 8.83 | 8.93 | 63,060 |
| 26 Mar 26 |
9.04000 +0.01 |
9.09 | 8.80 | 8.97 | 36,590 |
| 25 Mar 26 |
9.03000 +0.17 |
9.17 | 8.80 | 8.98 | 33,127 |
| 24 Mar 26 |
8.86000 +0.36 |
8.93 | 8.32 | 8.32 | 42,846 |
| 23 Mar 26 |
8.50000 +0.42 |
8.64 | 8.11 | 8.31 | 26,758 |
| 20 Mar 26 |
8.08000 -0.04 |
8.24 | 7.81 | 8.24 | 60,440 |
| 19 Mar 26 |
8.12000 +0.00 |
8.12 | 7.84 | 7.97 | 39,943 |
| 18 Mar 26 |
8.12000 -0.08 |
8.44 | 8.03 | 8.17 | 105,102 |
| 17 Mar 26 |
8.20000 +0.00 |
8.52 | 8.20 | 8.27 | 39,440 |
| 16 Mar 26 |
8.20000 +0.20 |
8.28 | 8.01 | 8.02 | 49,499 |
| 13 Mar 26 |
7.99500 -0.56 |
8.47 | 7.82 | 8.47 | 64,146 |
| 12 Mar 26 |
8.55500 -0.09 |
8.64 | 7.75 | 8.49 | 88,493 |
| 11 Mar 26 |
8.65000 -0.16 |
8.80 | 8.64 | 8.72 | 40,308 |
| 10 Mar 26 |
8.81000 -0.04 |
9.02 | 8.73 | 8.73 | 26,329 |
| 09 Mar 26 |
8.85000 +0.00 |
8.87 | 8.48 | 8.66 | 58,289 |
| 06 Mar 26 |
8.85000 -0.17 |
9.11 | 8.56 | 9.02 | 62,736 |
| 05 Mar 26 |
9.02000 +0.06 |
9.15 | 8.74 | 8.90 | 42,721 |
| 04 Mar 26 |
8.96000 +0.13 |
9.33 | 8.79 | 8.88 | 57,992 |
| 03 Mar 26 |
8.83000 -0.17 |
9.00 | 8.63 | 8.68 | 25,810 |
| 02 Mar 26 |
9.00000 -0.10 |
9.09 | 8.78 | 8.88 | 27,840 |
| 27 Feb 26 |
9.10000 -0.15 |
9.55 | 8.86 | 9.12 | 31,521 |
| 26 Feb 26 |
9.25000 -0.14 |
9.57 | 8.93 | 9.37 | 36,811 |
| 25 Feb 26 |
9.39000 +0.31 |
9.39 | 9.07 | 9.17 | 42,355 |
| 24 Feb 26 |
9.08000 +0.13 |
9.19 | 8.97 | 8.97 | 36,550 |
| 23 Feb 26 |
8.95000 -0.44 |
9.26 | 8.84 | 9.26 | 69,880 |
| 20 Feb 26 |
9.39000 +0.36 |
9.41 | 9.00 | 9.03 | 45,891 |
| 19 Feb 26 |
9.03000 -0.02 |
9.08 | 8.70 | 8.99 | 29,185 |
| 18 Feb 26 |
9.05000 +0.37 |
9.14 | 8.58 | 8.58 | 42,589 |
| 17 Feb 26 |
8.68000 +0.00 |
8.95 | 8.50 | 8.70 | 32,318 |
| 13 Feb 26 |
8.68000 +0.20 |
8.84 | 8.35 | 8.50 | 31,804 |
| 12 Feb 26 |
8.48000 -0.15 |
9.00 | 8.42 | 8.63 | 106,869 |
| 11 Feb 26 |
8.63000 -0.29 |
9.06 | 8.27 | 8.93 | 69,414 |
| 10 Feb 26 |
8.92000 -0.36 |
9.58 | 8.91 | 9.34 | 88,078 |
| 09 Feb 26 |
9.28500 +0.07 |
9.35 | 9.11 | 9.17 | 57,326 |
| 06 Feb 26 |
9.21000 +0.20 |
9.36 | 9.12 | 9.27 | 41,062 |
| 05 Feb 26 |
9.01000 -0.56 |
9.58 | 8.95 | 9.53 | 79,640 |
| 04 Feb 26 |
9.57000 +0.16 |
9.97 | 9.52 | 9.52 | 106,973 |
| 03 Feb 26 |
9.41000 +0.20 |
9.43 | 8.80 | 9.24 | 137,403 |
| 02 Feb 26 |
9.21000 +0.15 |
9.38 | 8.91 | 9.01 | 61,752 |
| 30 Jan 26 |
9.06000 +0.28 |
9.07 | 8.66 | 8.66 | 45,168 |
| 29 Jan 26 |
8.78000 +0.20 |
8.81 | 8.32 | 8.68 | 30,536 |
| 28 Jan 26 |
8.58000 -0.07 |
8.84 | 8.41 | 8.75 | 50,001 |
| 27 Jan 26 |
8.65000 +0.05 |
9.07 | 8.56 | 8.62 | 31,446 |
| 26 Jan 26 |
8.60000 +0.14 |
8.64 | 8.41 | 8.48 | 21,824 |
| 23 Jan 26 |
8.46000 -0.31 |
8.90 | 8.37 | 8.69 | 46,524 |
| 22 Jan 26 |
8.77000 +0.17 |
9.00 | 8.62 | 8.62 | 36,219 |
| 21 Jan 26 |
8.60000 -0.04 |
9.00 | 8.40 | 8.64 | 56,468 |
| 20 Jan 26 |
8.64000 -0.87 |
9.40 | 8.50 | 9.40 | 81,344 |
| 16 Jan 26 |
9.51000 -0.42 |
9.98 | 9.46 | 9.94 | 65,059 |
| 15 Jan 26 |
9.93000 +0.29 |
9.99 | 9.44 | 9.61 | 84,656 |
| 14 Jan 26 |
9.64000 +0.25 |
9.69 | 9.37 | 9.42 | 43,867 |
| 13 Jan 26 |
9.39000 -0.02 |
9.59 | 9.26 | 9.50 | 69,388 |
| 12 Jan 26 |
9.41000 +0.41 |
9.47 | 8.74 | 9.00 | 116,250 |
| 09 Jan 26 |
9.00000 +0.36 |
9.12 | 8.50 | 8.74 | 83,833 |
| 08 Jan 26 |
8.64000 +0.39 |
8.95 | 8.19 | 8.23 | 110,408 |
| 07 Jan 26 |
8.25000 -0.12 |
8.34 | 8.03 | 8.32 | 53,476 |
| 06 Jan 26 |
8.37000 +0.19 |
8.41 | 7.99 | 8.10 | 49,075 |
| 05 Jan 26 |
8.18000 +0.26 |
8.69 | 7.82 | 7.87 | 98,335 |
| 02 Jan 26 |
7.92000 +0.19 |
8.42 | 7.65 | 7.79 | 70,817 |
| 31 Dec 25 |
7.73000 -0.30 |
8.20 | 7.68 | 8.00 | 58,703 |
| 30 Dec 25 |
8.03000 -0.19 |
8.22 | 7.89 | 8.18 | 32,995 |
| 29 Dec 25 |
8.22000 -0.06 |
8.43 | 8.08 | 8.27 | 72,560 |
| 26 Dec 25 |
8.28000 +0.21 |
8.28 | 8.02 | 8.07 | 50,305 |
| 24 Dec 25 |
8.07000 -0.14 |
8.37 | 8.06 | 8.19 | 39,472 |
| 23 Dec 25 |
8.21000 -0.10 |
8.38 | 8.10 | 8.23 | 70,853 |
| 22 Dec 25 |
8.31000 -0.11 |
8.68 | 8.26 | 8.43 | 73,949 |
| 19 Dec 25 |
8.42000 +0.06 |
8.66 | 8.19 | 8.36 | 143,855 |
| 18 Dec 25 |
8.36000 +0.18 |
8.40 | 8.15 | 8.24 | 98,084 |
| 17 Dec 25 |
8.18000 +0.18 |
8.25 | 7.76 | 7.98 | 101,961 |
| 16 Dec 25 |
8.00000 +0.30 |
8.07 | 7.57 | 7.58 | 105,905 |
| 15 Dec 25 |
7.70000 -0.19 |
8.10 | 7.63 | 7.86 | 103,681 |
| 12 Dec 25 |
7.89000 -0.05 |
7.95 | 7.61 | 7.90 | 137,673 |
| 11 Dec 25 |
7.94000 -0.10 |
8.06 | 7.65 | 7.88 | 102,888 |
| 10 Dec 25 |
8.04000 +0.34 |
8.16 | 7.65 | 8.10 | 190,846 |
| 09 Dec 25 |
7.70000 +0.50 |
7.90 | 7.22 | 7.22 | 237,825 |
| 08 Dec 25 |
7.20000 +0.09 |
7.55 | 7.04 | 7.15 | 103,404 |
| 05 Dec 25 |
7.11000 +0.06 |
7.47 | 7.06 | 7.06 | 61,749 |
| 04 Dec 25 |
7.05000 -0.04 |
7.17 | 6.71 | 6.84 | 85,259 |
| 03 Dec 25 |
7.09000 +0.24 |
7.10 | 6.84 | 6.87 | 68,887 |
| 02 Dec 25 |
6.85000 -0.09 |
6.95 | 6.65 | 6.91 | 58,433 |
| 01 Dec 25 |
6.94000 -0.23 |
7.14 | 6.86 | 7.04 | 76,168 |
| 28 Nov 25 |
7.17000 +0.09 |
7.20 | 7.00 | 7.07 | 34,797 |
| 26 Nov 25 |
7.08000 +0.00 |
7.19 | 6.93 | 7.10 | 65,261 |
| 25 Nov 25 |
7.08000 +0.31 |
7.14 | 6.77 | 6.77 | 61,428 |
| 24 Nov 25 |
6.77000 +0.12 |
6.90 | 6.67 | 6.67 | 31,441 |
| 21 Nov 25 |
6.65000 +0.18 |
6.75 | 6.29 | 6.43 | 79,484 |
| 20 Nov 25 |
6.47000 +0.04 |
6.52 | 6.39 | 6.52 | 160,227 |
| 19 Nov 25 |
6.43000 +0.00 |
6.50 | 6.39 | 6.47 | 83,943 |
| 18 Nov 25 |
6.43000 +0.07 |
6.56 | 6.26 | 6.34 | 87,289 |
| 17 Nov 25 |
6.36000 -0.09 |
6.57 | 6.36 | 6.42 | 175,500 |
| 14 Nov 25 |
6.45000 -0.05 |
6.57 | 6.32 | 6.50 | 72,558 |
| 13 Nov 25 |
6.50000 -0.14 |
6.74 | 6.46 | 6.57 | 52,139 |
| 12 Nov 25 |
6.64000 -0.06 |
6.80 | 6.61 | 6.65 | 49,860 |
| 11 Nov 25 |
6.70000 -0.04 |
6.78 | 6.63 | 6.77 | 33,480 |
| 10 Nov 25 |
6.74000 +0.18 |
6.83 | 6.64 | 6.66 | 72,006 |
| 07 Nov 25 |
6.56000 -0.04 |
6.65 | 6.28 | 6.60 | 142,188 |
| 06 Nov 25 |
6.60000 -0.25 |
6.88 | 6.49 | 6.88 | 73,684 |
| 05 Nov 25 |
6.85000 +0.25 |
6.85 | 6.54 | 6.61 | 65,887 |
| 04 Nov 25 |
6.60000 -0.20 |
6.74 | 6.53 | 6.68 | 52,381 |
| 03 Nov 25 |
6.80000 -0.07 |
6.93 | 6.66 | 6.87 | 36,717 |
| 31 Oct 25 |
6.87000 +0.09 |
6.91 | 6.55 | 6.90 | 152,655 |
| 30 Oct 25 |
6.78000 -0.18 |
7.20 | 6.70 | 6.87 | 61,361 |
| 29 Oct 25 |
6.96000 -0.16 |
7.37 | 6.90 | 7.11 | 162,998 |
| 28 Oct 25 |
7.12000 -0.23 |
7.61 | 7.11 | 7.30 | 79,556 |
| 27 Oct 25 |
7.35000 -0.25 |
7.81 | 7.35 | 7.61 | 30,780 |
| 24 Oct 25 |
7.60000 +0.07 |
7.73 | 7.31 | 7.59 | 36,875 |
| 23 Oct 25 |
7.53000 +0.31 |
7.56 | 7.25 | 7.25 | 74,775 |
| 22 Oct 25 |
7.22500 -0.16 |
7.59 | 7.18 | 7.40 | 85,891 |
| 21 Oct 25 |
7.39000 -0.04 |
7.61 | 7.37 | 7.41 | 47,660 |
| 20 Oct 25 |
7.42500 +0.00 |
7.56 | 7.34 | 7.53 | 60,425 |
| 17 Oct 25 |
7.43000 -0.10 |
7.84 | 7.42 | 7.53 | 75,786 |
| 16 Oct 25 |
7.53000 -0.19 |
7.80 | 7.53 | 7.71 | 91,164 |
| 15 Oct 25 |
7.72000 -0.19 |
8.00 | 7.56 | 7.97 | 131,536 |
| 14 Oct 25 |
7.91000 +0.19 |
8.03 | 7.60 | 7.61 | 66,248 |
| 13 Oct 25 |
7.72000 +0.20 |
7.91 | 7.55 | 7.55 | 63,889 |
| 10 Oct 25 |
7.52000 -0.48 |
8.13 | 7.50 | 7.97 | 119,008 |
| 09 Oct 25 |
8.00000 -0.24 |
8.24 | 7.92 | 8.20 | 104,600 |
| 08 Oct 25 |
8.24000 +0.14 |
8.43 | 8.00 | 8.11 | 90,423 |
| 07 Oct 25 |
8.10000 -0.19 |
8.38 | 7.95 | 8.30 | 135,118 |
| 06 Oct 25 |
8.29000 -0.43 |
8.91 | 8.25 | 8.73 | 100,765 |
| 03 Oct 25 |
8.72000 +0.27 |
8.94 | 8.59 | 8.87 | 136,011 |
| 02 Oct 25 |
8.45000 -0.06 |
8.60 | 8.34 | 8.52 | 46,554 |
| 01 Oct 25 |
8.51000 -0.17 |
8.64 | 8.25 | 8.62 | 79,019 |
| 30 Sep 25 |
8.68000 -0.02 |
8.77 | 8.56 | 8.65 | 55,297 |
| 29 Sep 25 |
8.70000 +0.11 |
8.87 | 8.52 | 8.64 | 54,922 |
| 26 Sep 25 |
8.59000 +0.01 |
8.67 | 8.44 | 8.61 | 51,933 |
| 25 Sep 25 |
8.58000 -0.15 |
8.76 | 8.56 | 8.68 | 44,174 |
| 24 Sep 25 |
8.73000 +0.21 |
9.08 | 8.65 | 8.89 | 57,198 |
| 23 Sep 25 |
8.52000 -0.21 |
8.88 | 8.40 | 8.77 | 96,626 |
| 22 Sep 25 |
8.73000 -0.22 |
9.05 | 8.70 | 8.88 | 98,716 |
| 19 Sep 25 |
8.95000 +0.03 |
9.00 | 8.65 | 8.92 | 189,995 |
| 18 Sep 25 |
8.92000 +0.26 |
8.98 | 8.67 | 8.67 | 47,676 |
| 17 Sep 25 |
8.66000 -0.11 |
9.11 | 8.61 | 8.78 | 78,585 |
| 16 Sep 25 |
8.77000 -0.08 |
8.92 | 8.69 | 8.87 | 48,765 |
| 15 Sep 25 |
8.85000 +0.04 |
8.95 | 8.68 | 8.81 | 98,688 |
| 12 Sep 25 |
8.81000 -0.13 |
9.06 | 8.68 | 8.92 | 59,041 |
| 11 Sep 25 |
8.94000 +0.19 |
8.98 | 8.59 | 8.77 | 96,696 |
| 10 Sep 25 |
8.75000 +0.44 |
8.83 | 8.23 | 8.29 | 129,078 |
| 09 Sep 25 |
8.31000 -0.04 |
8.43 | 8.15 | 8.31 | 113,115 |
| 08 Sep 25 |
8.35000 -0.16 |
8.73 | 8.35 | 8.54 | 106,460 |
| 05 Sep 25 |
8.51500 -1.88 |
9.12 | 8.10 | 8.74 | 385,249 |
| 04 Sep 25 |
10.40000 +0.16 |
10.50 | 10.16 | 10.23 | 107,627 |
| 03 Sep 25 |
10.24000 +0.14 |
10.32 | 10.02 | 10.11 | 31,001 |
| 02 Sep 25 |
10.10000 -0.34 |
10.28 | 10.03 | 10.23 | 67,400 |
| 29 Aug 25 |
10.44000 -0.12 |
10.68 | 10.43 | 10.60 | 43,974 |
| 28 Aug 25 |
10.56000 -0.03 |
10.59 | 10.37 | 10.59 | 35,368 |
| 27 Aug 25 |
10.59500 +0.24 |
10.61 | 10.39 | 10.39 | 36,491 |
| 26 Aug 25 |
10.35000 +0.01 |
10.44 | 10.25 | 10.42 | 50,355 |
| 25 Aug 25 |
10.34000 +0.06 |
10.40 | 9.93 | 10.17 | 43,226 |
| 22 Aug 25 |
10.28000 +0.75 |
10.30 | 9.50 | 9.59 | 88,570 |
| 21 Aug 25 |
9.53000 +0.00 |
9.65 | 9.44 | 9.53 | 23,970 |
| 20 Aug 25 |
9.53000 -0.02 |
9.70 | 9.45 | 9.51 | 32,971 |
| 19 Aug 25 |
9.55000 +0.00 |
9.77 | 9.42 | 9.61 | 37,296 |
| 18 Aug 25 |
9.55000 -0.10 |
9.70 | 9.32 | 9.62 | 35,509 |
| 15 Aug 25 |
9.65000 -0.12 |
9.95 | 9.45 | 9.84 | 42,794 |
| 14 Aug 25 |
9.77000 +0.02 |
9.85 | 9.52 | 9.58 | 54,655 |
| 13 Aug 25 |
9.75000 +0.59 |
9.82 | 9.27 | 9.27 | 41,489 |
| 12 Aug 25 |
9.16000 +0.03 |
9.36 | 9.16 | 9.20 | 46,850 |
| 11 Aug 25 |
9.13000 -0.08 |
9.30 | 9.02 | 9.20 | 32,000 |
| 08 Aug 25 |
9.21000 -0.26 |
9.48 | 9.11 | 9.47 | 39,942 |
| 07 Aug 25 |
9.47000 -0.23 |
9.88 | 9.30 | 9.78 | 57,816 |
| 06 Aug 25 |
9.70000 +0.11 |
9.85 | 9.52 | 9.54 | 47,111 |
| 05 Aug 25 |
9.59000 +0.35 |
9.62 | 9.28 | 9.34 | 65,669 |
| 04 Aug 25 |
9.24000 +0.11 |
9.31 | 9.05 | 9.13 | 62,317 |
| 01 Aug 25 |
9.13000 -0.28 |
9.50 | 9.02 | 9.23 | 68,454 |
| 31 Jul 25 |
9.41000 -0.06 |
9.47 | 9.16 | 9.40 | 63,342 |
| 30 Jul 25 |
9.47000 -0.15 |
9.86 | 9.26 | 9.69 | 87,199 |
| 29 Jul 25 |
9.62000 -0.06 |
9.75 | 9.47 | 9.73 | 77,491 |
| 28 Jul 25 |
9.68000 +0.00 |
9.81 | 9.54 | 9.66 | 60,404 |
| 25 Jul 25 |
9.68000 +0.17 |
9.76 | 9.51 | 9.76 | 44,330 |
| 24 Jul 25 |
9.51000 -0.23 |
9.73 | 9.35 | 9.73 | 61,129 |
| 23 Jul 25 |
9.74000 -0.16 |
10.00 | 9.61 | 9.98 | 87,840 |
| 22 Jul 25 |
9.90000 +0.30 |
9.93 | 9.51 | 9.62 | 96,497 |
| 21 Jul 25 |
9.60000 +0.30 |
9.63 | 9.40 | 9.40 | 94,011 |
| 18 Jul 25 |
9.30000 -0.33 |
9.73 | 9.27 | 9.73 | 100,291 |
| 17 Jul 25 |
9.63000 +0.31 |
9.82 | 9.26 | 9.32 | 94,821 |
| 16 Jul 25 |
9.32000 +0.11 |
9.36 | 9.16 | 9.21 | 74,270 |
| 15 Jul 25 |
9.21000 -0.12 |
9.42 | 9.21 | 9.25 | 106,242 |
| 14 Jul 25 |
9.33000 -0.23 |
9.70 | 9.30 | 9.49 | 112,703 |
| 11 Jul 25 |
9.56000 -0.14 |
9.84 | 9.47 | 9.56 | 106,645 |
| 10 Jul 25 |
9.70000 -0.24 |
9.95 | 9.65 | 9.91 | 96,405 |
| 09 Jul 25 |
9.94000 -0.23 |
10.22 | 9.83 | 10.19 | 89,795 |
| 08 Jul 25 |
10.17000 -0.25 |
10.47 | 10.16 | 10.36 | 108,477 |
| 07 Jul 25 |
10.42000 -0.20 |
10.82 | 10.36 | 10.50 | 140,535 |
| 03 Jul 25 |
10.62000 +0.08 |
10.75 | 10.32 | 10.57 | 100,769 |
| 02 Jul 25 |
10.54000 +0.08 |
10.88 | 10.30 | 10.42 | 197,079 |
| 01 Jul 25 |
10.46000 +0.01 |
10.71 | 10.16 | 10.27 | 159,137 |
| 30 Jun 25 |
10.45000 +0.06 |
10.61 | 9.69 | 10.22 | 326,084 |
| 27 Jun 25 |
10.39000 -1.57 |
13.46 | 10.01 | 13.20 | 2,036,962 |
| 26 Jun 25 |
11.96000 +1.03 |
12.24 | 10.90 | 11.10 | 414,406 |
| 25 Jun 25 |
10.93000 -0.14 |
11.35 | 10.93 | 11.18 | 75,226 |
| 24 Jun 25 |
11.07000 +0.64 |
11.07 | 10.49 | 10.55 | 89,013 |
| 23 Jun 25 |
10.43000 -0.44 |
10.77 | 10.15 | 10.77 | 79,818 |
| 20 Jun 25 |
10.87000 -0.20 |
11.18 | 10.62 | 11.07 | 62,847 |
| 18 Jun 25 |
11.07000 +0.06 |
11.39 | 10.73 | 10.94 | 83,355 |
| 17 Jun 25 |
11.01000 -0.37 |
11.49 | 11.01 | 11.04 | 62,104 |
| 16 Jun 25 |
11.38000 +0.12 |
11.73 | 11.31 | 11.36 | 49,757 |
| 13 Jun 25 |
11.26000 -0.39 |
11.84 | 11.18 | 11.59 | 44,360 |
| 12 Jun 25 |
11.65000 -0.31 |
11.85 | 11.61 | 11.81 | 30,398 |
| 11 Jun 25 |
11.96000 +0.14 |
12.13 | 11.80 | 11.82 | 50,878 |
| 10 Jun 25 |
11.82000 +0.17 |
11.98 | 11.66 | 11.77 | 56,382 |
| 09 Jun 25 |
11.65000 -0.18 |
11.93 | 11.60 | 11.78 | 42,789 |
| 06 Jun 25 |
11.83000 -0.06 |
12.36 | 11.68 | 12.00 | 42,711 |
| 05 Jun 25 |
11.89000 +0.30 |
12.18 | 11.58 | 11.58 | 45,977 |
| 04 Jun 25 |
11.59000 +0.05 |
11.73 | 11.40 | 11.44 | 44,897 |
| 03 Jun 25 |
11.54000 -0.13 |
11.86 | 11.47 | 11.66 | 42,342 |
| 02 Jun 25 |
11.67000 +0.09 |
11.93 | 11.53 | 11.67 | 38,246 |
| 30 May 25 |
11.58000 -0.63 |
12.00 | 11.58 | 12.00 | 23,076 |
| 29 May 25 |
12.21000 +0.59 |
12.29 | 11.77 | 11.82 | 44,846 |
| 28 May 25 |
11.62000 -0.48 |
12.08 | 11.34 | 12.08 | 60,596 |
| 27 May 25 |
12.10000 +0.54 |
12.24 | 11.53 | 11.84 | 41,739 |
| 23 May 25 |
11.56000 -0.38 |
12.02 | 11.56 | 11.81 | 28,849 |
| 22 May 25 |
11.94000 -0.33 |
12.72 | 11.77 | 12.11 | 36,390 |
| 21 May 25 |
12.27000 +0.51 |
12.45 | 11.78 | 11.78 | 64,496 |
| 20 May 25 |
11.76000 -0.63 |
12.67 | 11.67 | 12.28 | 82,627 |
| 19 May 25 |
12.39000 -0.27 |
12.65 | 12.01 | 12.50 | 30,024 |
| 16 May 25 |
12.66000 -0.05 |
13.16 | 12.63 | 12.64 | 24,444 |
| 15 May 25 |
12.71000 -0.02 |
13.12 | 12.63 | 12.69 | 21,989 |
| 14 May 25 |
12.73000 -0.03 |
12.88 | 12.54 | 12.88 | 31,481 |
| 13 May 25 |
12.75500 +0.64 |
12.96 | 12.20 | 12.20 | 49,872 |
| 12 May 25 |
12.12000 +0.39 |
12.50 | 12.00 | 12.29 | 42,535 |
| 09 May 25 |
11.73000 +0.10 |
12.03 | 11.52 | 11.63 | 34,357 |
| 08 May 25 |
11.63000 +0.16 |
11.72 | 11.35 | 11.47 | 36,739 |
| 07 May 25 |
11.47000 +0.09 |
11.58 | 11.32 | 11.38 | 24,603 |
| 06 May 25 |
11.38000 -0.25 |
11.60 | 11.22 | 11.40 | 37,696 |
| 05 May 25 |
11.63000 +0.07 |
12.00 | 11.37 | 11.37 | 46,425 |
| 02 May 25 |
11.56000 +0.53 |
11.57 | 10.76 | 11.16 | 46,355 |
| 01 May 25 |
11.03000 -0.20 |
11.39 | 10.98 | 11.26 | 26,521 |
| 30 Apr 25 |
11.22500 -0.13 |
11.73 | 10.93 | 11.36 | 27,899 |
| 29 Apr 25 |
11.36000 +0.20 |
11.50 | 10.90 | 11.05 | 53,102 |
| 28 Apr 25 |
11.16000 +0.56 |
11.27 | 10.45 | 10.64 | 76,701 |
| 25 Apr 25 |
10.60000 -0.45 |
11.05 | 10.46 | 11.05 | 60,079 |
| 24 Apr 25 |
11.05000 -0.70 |
11.76 | 11.01 | 11.72 | 50,455 |
| 23 Apr 25 |
11.75000 +0.36 |
12.19 | 11.70 | 11.74 | 58,551 |
| 22 Apr 25 |
11.39000 +0.57 |
11.45 | 10.52 | 11.02 | 59,485 |
| 21 Apr 25 |
10.82000 +0.41 |
10.87 | 10.13 | 10.29 | 120,128 |
| 17 Apr 25 |
10.41000 +0.20 |
10.50 | 10.06 | 10.27 | 51,980 |
| 16 Apr 25 |
10.21000 -0.40 |
10.79 | 10.19 | 10.61 | 33,508 |
| 15 Apr 25 |
10.61000 -0.43 |
10.98 | 10.61 | 10.94 | 75,113 |
| 14 Apr 25 |
11.04000 +0.84 |
11.18 | 10.28 | 10.34 | 82,307 |
| 11 Apr 25 |
10.20000 -0.82 |
10.94 | 10.16 | 10.91 | 169,876 |
| 10 Apr 25 |
11.02000 -0.66 |
11.44 | 10.77 | 11.38 | 33,302 |
| 09 Apr 25 |
11.68000 +1.13 |
12.05 | 10.33 | 10.55 | 67,873 |
| 08 Apr 25 |
10.55500 -0.13 |
11.49 | 10.40 | 11.01 | 54,951 |
| 07 Apr 25 |
10.68000 -0.14 |
11.18 | 10.39 | 10.39 | 67,804 |
| 04 Apr 25 |
10.82000 -0.32 |
11.06 | 10.34 | 10.71 | 53,988 |
| 03 Apr 25 |
11.13500 -1.07 |
11.69 | 11.06 | 11.54 | 60,784 |
| 02 Apr 25 |
12.21000 +0.12 |
12.44 | 11.64 | 11.94 | 35,895 |
| 01 Apr 25 |
12.09000 -0.07 |
12.53 | 11.67 | 12.12 | 86,942 |
| 31 Mar 25 |
12.16000 +0.19 |
12.42 | 11.73 | 12.00 | 45,658 |
| 28 Mar 25 |
11.97000 -0.69 |
12.53 | 11.97 | 12.53 | 39,846 |
| 27 Mar 25 |
12.66000 +0.05 |
12.77 | 12.24 | 12.45 | 49,083 |
| 26 Mar 25 |
12.61000 -0.08 |
12.84 | 12.52 | 12.54 | 29,489 |
| 25 Mar 25 |
12.69000 -0.23 |
13.24 | 12.69 | 12.90 | 40,753 |
| 24 Mar 25 |
12.92000 -0.22 |
13.44 | 12.84 | 13.26 | 35,895 |
| 21 Mar 25 |
13.14000 -0.41 |
13.73 | 13.07 | 13.30 | 48,968 |
| 20 Mar 25 |
13.55000 +0.06 |
13.55 | 12.88 | 13.26 | 52,899 |
| 19 Mar 25 |
13.49000 +0.15 |
13.57 | 13.17 | 13.34 | 27,207 |
| 18 Mar 25 |
13.34000 -0.31 |
13.62 | 13.25 | 13.56 | 54,372 |
| 17 Mar 25 |
13.65000 +0.84 |
13.74 | 12.63 | 12.68 | 89,367 |
| 14 Mar 25 |
12.81000 -0.22 |
13.46 | 12.77 | 13.17 | 43,308 |
| 13 Mar 25 |
13.03000 +0.32 |
13.09 | 12.48 | 12.75 | 70,671 |
| 12 Mar 25 |
12.71000 +0.30 |
12.83 | 12.33 | 12.45 | 61,067 |
| 11 Mar 25 |
12.41000 -0.34 |
12.90 | 12.37 | 12.50 | 76,073 |
| 10 Mar 25 |
12.75000 -1.22 |
13.90 | 12.75 | 13.87 | 83,379 |
| 07 Mar 25 |
13.97000 -1.12 |
15.67 | 12.77 | 15.67 | 139,261 |
| 06 Mar 25 |
15.09000 -0.44 |
15.45 | 14.68 | 15.38 | 74,318 |
| 05 Mar 25 |
15.53000 +0.86 |
15.53 | 14.62 | 14.70 | 62,318 |
| 04 Mar 25 |
14.67000 -1.00 |
15.47 | 14.67 | 15.47 | 63,071 |
| 03 Mar 25 |
15.67000 -0.23 |
16.49 | 15.55 | 15.99 | 39,968 |
| 28 Feb 25 |
15.90000 -0.13 |
16.42 | 15.33 | 15.91 | 59,052 |
| 27 Feb 25 |
16.03000 -0.35 |
16.66 | 15.96 | 16.53 | 46,291 |
| 26 Feb 25 |
16.38000 +0.59 |
16.46 | 15.90 | 16.07 | 71,099 |
| 25 Feb 25 |
15.79000 -0.03 |
16.24 | 15.79 | 16.00 | 70,525 |
| 24 Feb 25 |
15.82000 +0.17 |
15.89 | 15.34 | 15.60 | 95,543 |
| 21 Feb 25 |
15.65000 -1.19 |
16.87 | 15.64 | 16.87 | 54,450 |
| 20 Feb 25 |
16.84000 -0.15 |
17.08 | 16.34 | 17.05 | 61,788 |
| 19 Feb 25 |
16.99000 -0.34 |
17.40 | 16.86 | 17.27 | 37,861 |
| 18 Feb 25 |
17.33000 +0.13 |
17.33 | 16.93 | 17.20 | 57,839 |
| 14 Feb 25 |
17.20000 +0.20 |
17.52 | 17.00 | 17.00 | 55,980 |
| 13 Feb 25 |
17.00000 +0.26 |
17.00 | 16.64 | 16.64 | 35,755 |
| 12 Feb 25 |
16.74000 +0.52 |
16.82 | 15.63 | 16.09 | 72,931 |
| 11 Feb 25 |
16.22000 -0.57 |
16.92 | 16.17 | 16.80 | 57,990 |
| 10 Feb 25 |
16.79000 -0.15 |
17.20 | 16.61 | 16.94 | 44,000 |
| 07 Feb 25 |
16.94000 -0.82 |
17.60 | 16.90 | 17.60 | 153,760 |
| 06 Feb 25 |
17.76000 +0.28 |
17.84 | 16.84 | 17.67 | 77,323 |
| 05 Feb 25 |
17.48000 +0.04 |
17.76 | 16.01 | 17.44 | 80,888 |
| 04 Feb 25 |
17.44000 +0.92 |
17.78 | 16.40 | 16.41 | 81,854 |
| 03 Feb 25 |
16.52000 -0.66 |
16.95 | 16.01 | 16.26 | 69,264 |
| 31 Jan 25 |
17.18000 +0.01 |
17.91 | 17.11 | 17.20 | 103,687 |
| 30 Jan 25 |
17.17000 +0.42 |
17.33 | 16.33 | 16.88 | 39,330 |
| 29 Jan 25 |
16.75000 -0.40 |
17.22 | 16.69 | 17.22 | 27,412 |
| 28 Jan 25 |
17.15000 +1.00 |
17.45 | 15.70 | 16.11 | 89,855 |
| 27 Jan 25 |
16.15000 -0.59 |
16.70 | 16.15 | 16.54 | 48,550 |
| 24 Jan 25 |
16.74000 +0.17 |
16.89 | 16.05 | 16.40 | 52,273 |
| 23 Jan 25 |
16.57000 -0.20 |
17.05 | 16.32 | 16.78 | 94,703 |
| 22 Jan 25 |
16.77000 +0.04 |
17.08 | 16.73 | 16.73 | 49,619 |
| 21 Jan 25 |
16.73000 +0.04 |
16.98 | 16.40 | 16.69 | 90,082 |
| 17 Jan 25 |
16.69000 +0.45 |
16.83 | 15.85 | 16.11 | 89,795 |
| 16 Jan 25 |
16.24000 -0.15 |
16.51 | 15.82 | 16.30 | 65,983 |
| 15 Jan 25 |
16.39000 +1.61 |
16.40 | 14.83 | 14.83 | 99,445 |
| 14 Jan 25 |
14.78000 -0.55 |
15.54 | 14.68 | 15.43 | 53,596 |
| 13 Jan 25 |
15.33000 +0.37 |
15.50 | 14.78 | 14.86 | 51,219 |
| 10 Jan 25 |
14.96000 -0.60 |
15.68 | 14.96 | 15.46 | 50,874 |
| 08 Jan 25 |
15.56000 +0.03 |
15.69 | 14.84 | 15.51 | 47,187 |
| 07 Jan 25 |
15.53000 -0.54 |
16.33 | 15.41 | 16.15 | 58,081 |
| 06 Jan 25 |
16.07000 +0.33 |
16.73 | 15.77 | 15.77 | 202,000 |
| 03 Jan 25 |
15.74000 +0.71 |
15.79 | 14.77 | 15.03 | 117,730 |
| 02 Jan 25 |
15.03000 -0.21 |
15.68 | 14.74 | 15.52 | 139,252 |
| 31 Dec 24 |
15.24000 +0.33 |
15.52 | 14.85 | 14.99 | 76,962 |
| 30 Dec 24 |
14.91000 -0.03 |
14.97 | 14.25 | 14.71 | 90,016 |
| 27 Dec 24 |
14.94000 -0.46 |
15.30 | 14.65 | 15.30 | 39,932 |
| 26 Dec 24 |
15.40000 +0.31 |
15.47 | 14.86 | 14.94 | 38,463 |
| 24 Dec 24 |
15.08500 +0.15 |
15.13 | 14.73 | 15.04 | 24,411 |
| 23 Dec 24 |
14.94000 -0.04 |
15.10 | 14.81 | 14.98 | 49,810 |
| 20 Dec 24 |
14.98000 +0.02 |
15.40 | 14.93 | 15.11 | 51,052 |
| 19 Dec 24 |
14.96000 +0.20 |
15.16 | 14.39 | 14.77 | 86,413 |
| 18 Dec 24 |
14.76000 -0.39 |
15.99 | 14.76 | 15.24 | 118,774 |
| 17 Dec 24 |
15.15000 +0.14 |
15.24 | 14.75 | 15.00 | 73,264 |
| 16 Dec 24 |
15.01000 -0.06 |
15.49 | 14.58 | 14.96 | 78,986 |
| 13 Dec 24 |
15.07000 -0.16 |
15.30 | 14.96 | 15.07 | 76,467 |
| 12 Dec 24 |
15.23000 +0.48 |
15.38 | 14.50 | 14.78 | 100,821 |
| 11 Dec 24 |
14.75000 +0.25 |
15.05 | 14.40 | 14.51 | 111,137 |
| 10 Dec 24 |
14.50000 +0.16 |
14.50 | 13.81 | 14.25 | 109,484 |
| 09 Dec 24 |
14.34000 +1.11 |
15.09 | 13.16 | 13.25 | 336,476 |
| 06 Dec 24 |
13.23000 +2.33 |
13.24 | 11.43 | 12.43 | 392,662 |
| 05 Dec 24 |
10.90000 +0.90 |
11.15 | 9.98 | 10.00 | 230,157 |
| 04 Dec 24 |
10.00000 +0.11 |
10.03 | 9.71 | 9.89 | 113,266 |
| 03 Dec 24 |
9.89000 +0.02 |
9.99 | 9.76 | 9.79 | 69,354 |
| 02 Dec 24 |
9.87000 +0.06 |
9.93 | 9.64 | 9.75 | 51,598 |
| 29 Nov 24 |
9.81000 +0.06 |
9.90 | 9.61 | 9.86 | 18,188 |
| 27 Nov 24 |
9.75000 +0.05 |
9.89 | 9.58 | 9.75 | 30,396 |
| 26 Nov 24 |
9.70000 +0.13 |
9.85 | 9.32 | 9.50 | 33,199 |
| 25 Nov 24 |
9.57000 -0.22 |
9.79 | 9.56 | 9.77 | 54,601 |
| 22 Nov 24 |
9.79000 +0.21 |
9.84 | 9.25 | 9.40 | 49,629 |
| 21 Nov 24 |
9.58000 +0.24 |
9.61 | 9.23 | 9.28 | 53,084 |
| 20 Nov 24 |
9.34000 +0.12 |
9.34 | 9.01 | 9.16 | 76,686 |
| 19 Nov 24 |
9.22000 +0.19 |
9.35 | 8.81 | 9.05 | 270,753 |
| 18 Nov 24 |
9.03000 -0.07 |
9.31 | 8.86 | 9.01 | 62,889 |
| 15 Nov 24 |
9.10000 -0.02 |
9.21 | 8.84 | 9.03 | 33,715 |
| 14 Nov 24 |
9.12000 -0.03 |
9.20 | 8.98 | 9.06 | 13,014 |
| 13 Nov 24 |
9.15000 +0.19 |
9.22 | 8.90 | 8.90 | 49,731 |
| 12 Nov 24 |
8.96000 +0.14 |
9.25 | 8.76 | 8.81 | 47,504 |
| 11 Nov 24 |
8.82000 -0.47 |
9.27 | 8.79 | 9.27 | 44,232 |
| 08 Nov 24 |
9.29000 -0.10 |
9.39 | 9.12 | 9.31 | 28,387 |
| 07 Nov 24 |
9.39000 +0.27 |
9.40 | 8.94 | 9.14 | 75,804 |
| 06 Nov 24 |
9.12000 +0.02 |
9.24 | 9.00 | 9.10 | 31,869 |
| 05 Nov 24 |
9.10000 +0.14 |
9.10 | 8.78 | 8.85 | 34,650 |
| 04 Nov 24 |
8.96000 +0.20 |
9.09 | 8.57 | 8.78 | 39,763 |
| 01 Nov 24 |
8.75500 +0.23 |
9.03 | 8.31 | 8.44 | 19,789 |
| 31 Oct 24 |
8.52000 -0.73 |
9.29 | 8.14 | 9.29 | 97,821 |
| 30 Oct 24 |
9.25000 -0.05 |
9.47 | 9.22 | 9.27 | 14,842 |
| 29 Oct 24 |
9.30000 +0.00 |
9.44 | 9.22 | 9.31 | 25,126 |
| 28 Oct 24 |
9.30000 -0.04 |
9.47 | 9.19 | 9.32 | 31,513 |
| 25 Oct 24 |
9.34000 -0.20 |
9.60 | 9.27 | 9.60 | 20,875 |
| 24 Oct 24 |
9.54000 +0.19 |
9.54 | 9.25 | 9.41 | 20,520 |
| 23 Oct 24 |
9.35000 +0.13 |
9.43 | 8.96 | 9.23 | 21,597 |
| 22 Oct 24 |
9.22000 -0.10 |
9.40 | 9.04 | 9.32 | 7,982 |
| 21 Oct 24 |
9.32000 -0.03 |
9.54 | 9.24 | 9.45 | 39,113 |
| 18 Oct 24 |
9.35000 -0.12 |
9.44 | 9.14 | 9.44 | 14,140 |
| 17 Oct 24 |
9.47000 -0.07 |
9.53 | 9.18 | 9.53 | 23,757 |
| 16 Oct 24 |
9.54000 +0.35 |
9.54 | 9.10 | 9.32 | 58,092 |
| 15 Oct 24 |
9.19000 +0.09 |
9.55 | 9.13 | 9.18 | 26,926 |
| 14 Oct 24 |
9.10000 -0.44 |
9.69 | 8.73 | 9.30 | 33,335 |
| 11 Oct 24 |
9.54000 +0.34 |
9.63 | 9.16 | 9.19 | 37,448 |
| 10 Oct 24 |
9.20000 +0.20 |
9.20 | 8.86 | 9.00 | 45,908 |
| 09 Oct 24 |
9.00000 +0.00 |
9.05 | 8.78 | 9.05 | 14,349 |
| 08 Oct 24 |
9.00000 -0.10 |
9.18 | 8.73 | 9.18 | 39,183 |
| 07 Oct 24 |
9.10000 +0.12 |
9.18 | 8.89 | 8.89 | 26,760 |
| 04 Oct 24 |
8.98000 -0.02 |
9.07 | 8.91 | 8.98 | 8,325 |
| 03 Oct 24 |
9.00000 -0.03 |
9.02 | 8.83 | 8.94 | 13,155 |
| 02 Oct 24 |
9.03000 +0.25 |
9.07 | 8.70 | 8.70 | 18,590 |
| 01 Oct 24 |
8.78000 -0.44 |
9.11 | 8.78 | 9.00 | 17,590 |
| 30 Sep 24 |
9.22000 +0.17 |
9.23 | 8.82 | 9.05 | 21,776 |
| 27 Sep 24 |
9.05000 +0.07 |
9.07 | 8.84 | 8.94 | 9,489 |
| 26 Sep 24 |
8.98000 +0.29 |
9.14 | 8.74 | 8.99 | 30,518 |
| 25 Sep 24 |
8.69000 -0.34 |
9.01 | 8.67 | 8.95 | 9,830 |
| 24 Sep 24 |
9.03000 -0.04 |
9.15 | 8.98 | 9.04 | 22,251 |
| 23 Sep 24 |
9.07000 -0.27 |
9.29 | 8.54 | 9.23 | 21,533 |
| 20 Sep 24 |
9.34000 +0.29 |
9.35 | 9.00 | 9.00 | 44,778 |
| 19 Sep 24 |
9.05000 +0.61 |
9.19 | 8.50 | 8.65 | 63,806 |
| 18 Sep 24 |
8.44000 -0.05 |
8.79 | 8.41 | 8.41 | 22,308 |
| 17 Sep 24 |
8.49000 +0.00 |
8.66 | 8.38 | 8.46 | 29,693 |
| 16 Sep 24 |
8.49000 -0.21 |
8.91 | 8.47 | 8.80 | 42,167 |
| 13 Sep 24 |
8.70000 +0.45 |
8.81 | 8.34 | 8.34 | 15,441 |
| 12 Sep 24 |
8.25000 -0.33 |
8.56 | 8.24 | 8.41 | 28,443 |
| 11 Sep 24 |
8.58000 +0.24 |
8.59 | 8.19 | 8.43 | 12,850 |
| 10 Sep 24 |
8.34000 -0.21 |
8.53 | 8.32 | 8.53 | 13,203 |
| 09 Sep 24 |
8.55000 -0.54 |
9.03 | 8.42 | 9.00 | 18,546 |
| 06 Sep 24 |
9.09000 -0.02 |
9.27 | 8.44 | 9.03 | 11,494 |
| 05 Sep 24 |
9.11000 -0.08 |
9.25 | 8.85 | 9.20 | 10,853 |
| 04 Sep 24 |
9.19000 -0.01 |
9.21 | 9.07 | 9.14 | 8,963 |
| 03 Sep 24 |
9.20000 -0.02 |
9.32 | 8.56 | 9.13 | 10,921 |
| 30 Aug 24 |
9.22000 -0.07 |
9.41 | 9.11 | 9.40 | 14,663 |
| 29 Aug 24 |
9.29000 -0.05 |
9.30 | 9.11 | 9.18 | 6,606 |
| 28 Aug 24 |
9.34000 -0.02 |
9.41 | 9.10 | 9.26 | 15,360 |
| 27 Aug 24 |
9.36000 +0.25 |
9.50 | 9.13 | 9.19 | 17,729 |
| 26 Aug 24 |
9.11000 +0.00 |
9.40 | 8.77 | 9.15 | 27,589 |
| 23 Aug 24 |
9.11000 +0.44 |
9.16 | 8.75 | 9.09 | 37,582 |
| 22 Aug 24 |
8.67000 +0.13 |
8.83 | 8.43 | 8.46 | 55,757 |
| 21 Aug 24 |
8.54000 -0.01 |
8.70 | 8.47 | 8.55 | 7,626 |
| 20 Aug 24 |
8.55000 +0.20 |
8.83 | 8.27 | 8.29 | 24,106 |
| 19 Aug 24 |
8.35000 -0.11 |
8.58 | 8.26 | 8.40 | 45,740 |
| 16 Aug 24 |
8.46000 -0.27 |
8.90 | 8.41 | 8.78 | 27,720 |
| 15 Aug 24 |
8.73000 -0.08 |
8.93 | 8.65 | 8.75 | 14,531 |
| 14 Aug 24 |
8.81000 -0.14 |
9.11 | 8.79 | 8.95 | 21,350 |
| 13 Aug 24 |
8.95000 +0.13 |
9.03 | 8.68 | 8.93 | 15,859 |
| 12 Aug 24 |
8.82000 -0.17 |
9.00 | 8.62 | 8.90 | 24,728 |
| 09 Aug 24 |
8.99000 +0.17 |
9.15 | 8.63 | 8.77 | 33,782 |
| 08 Aug 24 |
8.82000 +0.21 |
8.95 | 8.48 | 8.71 | 16,845 |
| 07 Aug 24 |
8.61000 -0.24 |
9.02 | 8.61 | 8.75 | 13,903 |
| 06 Aug 24 |
8.85000 -0.14 |
9.08 | 8.85 | 8.99 | 8,125 |
| 05 Aug 24 |
8.99000 -0.01 |
8.99 | 8.11 | 8.67 | 22,037 |
| 02 Aug 24 |
9.00000 -0.37 |
9.42 | 8.85 | 9.23 | 12,109 |
| 01 Aug 24 |
9.37000 +0.05 |
9.38 | 9.15 | 9.30 | 10,318 |
| 31 Jul 24 |
9.32000 -0.44 |
9.81 | 8.89 | 9.74 | 26,076 |
| 30 Jul 24 |
9.76000 +0.15 |
9.90 | 9.61 | 9.61 | 35,969 |
| 29 Jul 24 |
9.61000 +0.11 |
9.73 | 9.35 | 9.47 | 46,114 |
| 26 Jul 24 |
9.50000 +0.51 |
9.55 | 8.93 | 8.93 | 33,153 |
| 25 Jul 24 |
8.99000 +0.17 |
9.06 | 8.62 | 8.92 | 45,568 |
| 24 Jul 24 |
8.82000 +0.04 |
9.01 | 8.56 | 8.56 | 13,241 |
| 23 Jul 24 |
8.78000 -0.31 |
9.10 | 8.76 | 9.01 | 17,232 |
| 22 Jul 24 |
9.09000 +0.01 |
9.14 | 8.81 | 9.05 | 13,759 |
| 19 Jul 24 |
9.08000 -0.05 |
9.21 | 8.80 | 9.17 | 15,588 |
| 18 Jul 24 |
9.13000 -0.17 |
9.33 | 9.13 | 9.33 | 7,453 |
| 17 Jul 24 |
9.30000 +0.00 |
9.44 | 9.15 | 9.30 | 19,639 |
| 16 Jul 24 |
9.30000 +0.15 |
9.40 | 9.18 | 9.18 | 20,035 |
| 15 Jul 24 |
9.15000 -0.05 |
9.41 | 9.09 | 9.30 | 57,540 |
| 12 Jul 24 |
9.20000 +0.53 |
9.20 | 8.50 | 8.50 | 54,162 |
| 11 Jul 24 |
8.67000 +0.20 |
8.70 | 8.23 | 8.49 | 56,433 |
| 10 Jul 24 |
8.47000 +0.13 |
8.47 | 8.26 | 8.28 | 24,363 |
| 09 Jul 24 |
8.34000 +0.02 |
8.34 | 8.14 | 8.26 | 8,135 |
| 08 Jul 24 |
8.32000 -0.01 |
8.46 | 8.25 | 8.44 | 38,513 |
| 05 Jul 24 |
8.33000 -0.07 |
8.50 | 8.19 | 8.35 | 10,577 |
| 03 Jul 24 |
8.40000 +0.07 |
8.49 | 8.17 | 8.31 | 12,638 |
| 02 Jul 24 |
8.33000 -0.10 |
8.50 | 8.10 | 8.30 | 43,256 |
| 01 Jul 24 |
8.43000 -0.57 |
8.98 | 8.43 | 8.92 | 40,729 |
| 28 Jun 24 |
9.00000 +0.18 |
9.29 | 8.68 | 9.01 | 90,462 |
| 27 Jun 24 |
8.82000 +0.22 |
8.82 | 8.36 | 8.62 | 89,197 |
| 26 Jun 24 |
8.60000 +0.29 |
8.60 | 8.22 | 8.22 | 49,352 |
| 25 Jun 24 |
8.31000 -0.14 |
8.41 | 8.15 | 8.37 | 27,360 |
| 24 Jun 24 |
8.45000 -0.06 |
8.50 | 8.00 | 8.02 | 32,099 |
| 21 Jun 24 |
8.51000 -0.02 |
8.51 | 8.26 | 8.44 | 37,251 |
| 20 Jun 24 |
8.53000 +0.28 |
8.54 | 8.11 | 8.18 | 19,191 |
| 18 Jun 24 |
8.25000 -0.08 |
8.39 | 8.09 | 8.28 | 30,868 |
| 17 Jun 24 |
8.33000 +0.27 |
8.43 | 7.99 | 8.00 | 38,210 |
| 14 Jun 24 |
8.06000 -0.29 |
8.32 | 8.06 | 8.22 | 13,646 |
| 13 Jun 24 |
8.35000 -0.25 |
8.41 | 8.16 | 8.30 | 7,391 |
| 12 Jun 24 |
8.60000 +0.20 |
8.66 | 8.19 | 8.38 | 26,180 |
| 11 Jun 24 |
8.40000 -0.01 |
8.40 | 8.05 | 8.33 | 13,104 |
| 10 Jun 24 |
8.41000 -0.17 |
8.52 | 8.24 | 8.43 | 20,134 |
| 07 Jun 24 |
8.58000 +0.50 |
8.58 | 8.12 | 8.24 | 26,270 |
| 06 Jun 24 |
8.08000 -0.13 |
8.23 | 8.08 | 8.23 | 10,225 |
| 05 Jun 24 |
8.21000 +0.14 |
8.23 | 8.00 | 8.02 | 12,761 |
| 04 Jun 24 |
8.07000 -0.09 |
8.10 | 8.01 | 8.06 | 8,870 |
| 03 Jun 24 |
8.16000 +0.00 |
8.17 | 7.91 | 8.13 | 27,616 |
| 31 May 24 |
8.16000 +0.21 |
8.30 | 7.89 | 7.89 | 21,808 |
| 30 May 24 |
7.95000 +0.05 |
8.05 | 7.93 | 7.99 | 13,224 |
| 29 May 24 |
7.90000 -0.15 |
8.01 | 7.90 | 7.95 | 11,503 |
| 28 May 24 |
8.05000 -0.04 |
8.06 | 7.91 | 7.92 | 23,902 |
| 24 May 24 |
8.09000 -0.01 |
8.18 | 7.92 | 8.18 | 7,576 |
| 23 May 24 |
8.10000 -0.10 |
8.17 | 7.98 | 8.12 | 22,695 |
| 22 May 24 |
8.20000 +0.13 |
8.20 | 7.99 | 8.04 | 40,402 |
| 21 May 24 |
8.07000 +0.15 |
8.10 | 7.91 | 7.92 | 20,020 |
| 20 May 24 |
7.92000 -0.10 |
8.07 | 7.90 | 8.07 | 15,456 |
| 17 May 24 |
8.02000 +0.02 |
8.09 | 7.79 | 8.04 | 31,238 |
| 16 May 24 |
8.00000 -0.15 |
8.15 | 7.87 | 8.04 | 31,666 |
| 15 May 24 |
8.15000 +0.03 |
8.27 | 8.06 | 8.25 | 11,688 |
| 14 May 24 |
8.12000 +0.06 |
8.30 | 8.02 | 8.23 | 30,920 |
| 13 May 24 |
8.06000 -0.22 |
8.30 | 8.06 | 8.26 | 26,170 |
| 10 May 24 |
8.28000 -0.06 |
8.34 | 8.14 | 8.34 | 27,703 |
| 09 May 24 |
8.34000 +0.03 |
8.34 | 8.08 | 8.34 | 16,126 |
| 08 May 24 |
8.31000 +0.15 |
8.35 | 7.94 | 8.08 | 25,431 |
| 07 May 24 |
8.16000 +0.13 |
8.34 | 7.97 | 7.97 | 36,840 |
| 06 May 24 |
8.03000 -0.22 |
8.33 | 8.03 | 8.25 | 21,785 |
| 03 May 24 |
8.25000 +0.44 |
8.27 | 7.62 | 7.88 | 36,854 |
| 02 May 24 |
7.81000 -0.08 |
8.01 | 7.70 | 8.00 | 37,139 |
| 01 May 24 |
7.89000 +0.07 |
8.00 | 7.45 | 7.80 | 44,013 |
| 30 Apr 24 |
7.82000 -0.56 |
8.35 | 7.82 | 8.35 | 31,101 |
| 29 Apr 24 |
8.38000 +0.49 |
8.39 | 7.81 | 7.84 | 34,143 |
| 26 Apr 24 |
7.89000 -0.21 |
8.25 | 7.77 | 8.07 | 73,497 |
| 25 Apr 24 |
8.10000 -0.20 |
8.23 | 8.08 | 8.16 | 26,201 |
| 24 Apr 24 |
8.30000 -0.02 |
8.39 | 8.21 | 8.36 | 15,770 |
| 23 Apr 24 |
8.32000 -0.05 |
8.48 | 8.31 | 8.31 | 27,474 |
| 22 Apr 24 |
8.37000 -0.28 |
8.63 | 8.32 | 8.53 | 31,470 |
| 19 Apr 24 |
8.65000 +0.02 |
8.78 | 8.39 | 8.54 | 16,828 |
| 18 Apr 24 |
8.63000 +0.42 |
8.63 | 8.17 | 8.17 | 24,173 |
| 17 Apr 24 |
8.21000 -0.02 |
8.28 | 8.12 | 8.20 | 28,514 |
| 16 Apr 24 |
8.23000 +0.09 |
8.34 | 8.11 | 8.11 | 58,293 |
| 15 Apr 24 |
8.14000 -0.10 |
8.48 | 8.10 | 8.25 | 10,301 |
| 12 Apr 24 |
8.24000 -0.41 |
8.75 | 8.15 | 8.56 | 50,960 |
| 11 Apr 24 |
8.65000 -0.06 |
8.70 | 8.56 | 8.67 | 22,019 |
| 10 Apr 24 |
8.71000 -0.05 |
8.77 | 8.61 | 8.66 | 15,385 |
| 09 Apr 24 |
8.76000 -0.09 |
8.91 | 8.71 | 8.80 | 19,615 |
| 08 Apr 24 |
8.85000 +0.08 |
8.99 | 8.67 | 8.72 | 23,078 |
| 05 Apr 24 |
8.77000 +0.08 |
8.78 | 8.55 | 8.63 | 15,463 |
| 04 Apr 24 |
8.69000 -0.07 |
8.94 | 8.65 | 8.80 | 22,627 |
| 03 Apr 24 |
8.76000 +0.10 |
8.99 | 8.54 | 8.54 | 36,048 |
| 02 Apr 24 |
8.66000 +0.02 |
8.73 | 8.36 | 8.37 | 28,600 |
| 01 Apr 24 |
8.64000 -0.16 |
8.84 | 8.32 | 8.74 | 32,170 |
| 28 Mar 24 |
8.80000 +0.15 |
8.86 | 8.52 | 8.59 | 15,667 |
| 27 Mar 24 |
8.65000 +0.03 |
8.89 | 8.60 | 8.62 | 20,635 |
| 26 Mar 24 |
8.62000 +0.26 |
8.75 | 8.32 | 8.32 | 21,375 |
| 25 Mar 24 |
8.36000 -0.37 |
8.74 | 8.36 | 8.72 | 29,524 |
| 22 Mar 24 |
8.73000 -0.22 |
9.09 | 8.70 | 9.09 | 14,938 |
| 21 Mar 24 |
8.95000 +0.06 |
9.09 | 8.92 | 8.92 | 16,266 |
| 20 Mar 24 |
8.89000 +0.32 |
8.89 | 8.52 | 8.52 | 43,112 |
| 19 Mar 24 |
8.57000 +0.02 |
8.76 | 8.54 | 8.60 | 28,403 |
| 18 Mar 24 |
8.55000 +0.06 |
8.75 | 8.37 | 8.42 | 29,622 |
| 15 Mar 24 |
8.49000 -0.21 |
8.93 | 8.48 | 8.57 | 92,836 |
| 14 Mar 24 |
8.70000 +0.08 |
8.76 | 8.43 | 8.62 | 24,806 |
| 13 Mar 24 |
8.62000 -0.02 |
8.87 | 8.56 | 8.62 | 27,171 |
| 12 Mar 24 |
8.64000 +0.23 |
8.85 | 8.45 | 8.60 | 61,479 |
| 11 Mar 24 |
8.41000 -0.27 |
8.84 | 8.41 | 8.63 | 25,136 |
| 08 Mar 24 |
8.68000 +0.28 |
9.00 | 7.71 | 7.71 | 92,228 |
| 07 Mar 24 |
8.40000 +0.43 |
8.57 | 7.97 | 7.97 | 38,206 |
| 06 Mar 24 |
7.97000 +0.01 |
8.24 | 7.92 | 7.95 | 21,331 |
| 05 Mar 24 |
7.96000 +0.06 |
8.23 | 7.90 | 7.90 | 25,500 |
| 04 Mar 24 |
7.90000 -0.01 |
8.21 | 7.90 | 8.17 | 22,325 |
| 01 Mar 24 |
7.91000 +0.06 |
8.09 | 7.85 | 7.85 | 23,065 |
| 29 Feb 24 |
7.85000 -0.15 |
8.09 | 7.71 | 7.99 | 45,856 |
| 28 Feb 24 |
8.00000 -0.08 |
8.30 | 8.00 | 8.00 | 16,187 |
| 27 Feb 24 |
8.08000 -0.18 |
8.34 | 8.05 | 8.20 | 16,212 |
| 26 Feb 24 |
8.26000 -0.12 |
8.64 | 8.11 | 8.43 | 24,998 |
| 23 Feb 24 |
8.38000 -0.19 |
8.59 | 8.35 | 8.59 | 16,706 |
| 22 Feb 24 |
8.57000 +0.29 |
8.58 | 8.12 | 8.19 | 24,284 |
| 21 Feb 24 |
8.28000 -0.05 |
8.42 | 8.18 | 8.27 | 26,059 |
| 20 Feb 24 |
8.33000 -0.10 |
8.44 | 8.30 | 8.30 | 17,436 |
| 16 Feb 24 |
8.43000 -0.07 |
8.55 | 8.31 | 8.50 | 20,126 |
| 15 Feb 24 |
8.50000 -0.21 |
8.77 | 8.40 | 8.68 | 18,655 |
| 14 Feb 24 |
8.71000 -0.01 |
8.89 | 8.65 | 8.75 | 18,031 |
| 13 Feb 24 |
8.72000 -0.23 |
8.85 | 8.61 | 8.71 | 14,196 |
| 12 Feb 24 |
8.95000 -0.04 |
9.33 | 8.95 | 9.07 | 30,010 |
| 09 Feb 24 |
8.99000 +0.05 |
9.11 | 8.66 | 8.66 | 43,489 |
| 08 Feb 24 |
8.94000 +0.28 |
8.99 | 8.57 | 8.62 | 16,250 |
| 07 Feb 24 |
8.66000 -0.05 |
8.74 | 8.57 | 8.66 | 14,057 |
| 06 Feb 24 |
8.71000 +0.01 |
8.94 | 8.66 | 8.77 | 13,296 |
| 05 Feb 24 |
8.70000 -0.45 |
9.12 | 8.65 | 9.12 | 35,069 |
| 02 Feb 24 |
9.15000 +0.35 |
9.19 | 8.78 | 8.89 | 37,493 |
| 01 Feb 24 |
8.80000 +0.24 |
8.81 | 8.54 | 8.54 | 21,431 |
| 31 Jan 24 |
8.56000 -0.41 |
8.88 | 8.55 | 8.61 | 50,611 |
| 30 Jan 24 |
8.97000 -0.23 |
9.23 | 8.94 | 9.23 | 19,856 |
| 29 Jan 24 |
9.20000 -0.30 |
9.54 | 9.20 | 9.41 | 23,306 |
| 26 Jan 24 |
9.50000 +0.35 |
9.50 | 8.94 | 9.18 | 50,891 |
| 25 Jan 24 |
9.15000 +0.00 |
9.29 | 9.05 | 9.29 | 41,267 |
| 24 Jan 24 |
9.15000 +0.15 |
9.16 | 8.92 | 9.00 | 24,180 |
| 23 Jan 24 |
9.00000 -0.22 |
9.35 | 8.94 | 9.18 | 54,021 |
| 22 Jan 24 |
9.22000 +0.08 |
9.30 | 9.07 | 9.09 | 69,120 |
| 19 Jan 24 |
9.14000 -0.01 |
9.20 | 8.95 | 9.20 | 42,097 |
| 18 Jan 24 |
9.15000 +0.12 |
9.15 | 8.91 | 8.99 | 95,095 |
| 17 Jan 24 |
9.03000 +0.18 |
9.35 | 8.85 | 8.93 | 96,755 |
| 16 Jan 24 |
8.85000 +0.08 |
9.06 | 8.60 | 8.75 | 57,832 |
| 12 Jan 24 |
8.77000 +0.07 |
8.93 | 8.60 | 8.70 | 51,205 |
| 11 Jan 24 |
8.70000 +0.31 |
8.83 | 8.38 | 8.44 | 42,092 |
| 10 Jan 24 |
8.39000 +0.05 |
8.45 | 8.28 | 8.30 | 21,564 |
| 09 Jan 24 |
8.34000 -0.07 |
8.57 | 8.27 | 8.33 | 19,414 |
| 08 Jan 24 |
8.41000 -0.01 |
8.60 | 8.25 | 8.45 | 18,355 |
| 05 Jan 24 |
8.42000 +0.12 |
8.65 | 8.25 | 8.25 | 41,815 |
| 04 Jan 24 |
8.30000 -0.12 |
8.44 | 8.28 | 8.38 | 21,649 |
| 03 Jan 24 |
8.42000 -0.47 |
8.95 | 8.32 | 8.92 | 50,607 |
| 02 Jan 24 |
8.89000 +0.49 |
9.02 | 8.35 | 8.48 | 49,063 |
| 29 Dec 23 |
8.40000 -0.12 |
8.50 | 8.29 | 8.50 | 10,658 |
| 28 Dec 23 |
8.52000 +0.07 |
8.58 | 8.15 | 8.37 | 34,714 |
| 27 Dec 23 |
8.45000 -0.09 |
8.75 | 8.36 | 8.50 | 15,939 |
| 26 Dec 23 |
8.54000 +0.00 |
8.66 | 8.31 | 8.36 | 28,478 |
| 22 Dec 23 |
8.54000 -0.22 |
8.76 | 8.20 | 8.69 | 42,967 |
| 21 Dec 23 |
8.76000 +0.32 |
9.18 | 8.50 | 8.53 | 77,258 |
| 20 Dec 23 |
8.44000 +0.18 |
8.56 | 8.15 | 8.17 | 34,874 |
| 19 Dec 23 |
8.25500 +0.80 |
8.31 | 7.58 | 7.65 | 99,938 |
| 18 Dec 23 |
7.46000 -0.09 |
7.81 | 7.40 | 7.51 | 88,422 |
| 15 Dec 23 |
7.55000 +0.04 |
7.63 | 7.38 | 7.51 | 65,042 |
| 14 Dec 23 |
7.51000 -0.16 |
7.75 | 7.46 | 7.57 | 57,966 |
| 13 Dec 23 |
7.67000 +0.42 |
7.70 | 7.19 | 7.19 | 76,790 |
| 12 Dec 23 |
7.25000 -0.14 |
7.60 | 7.22 | 7.40 | 59,092 |
| 11 Dec 23 |
7.39000 -0.47 |
7.82 | 7.32 | 7.82 | 101,972 |
| 08 Dec 23 |
7.86000 +0.06 |
8.00 | 7.61 | 7.71 | 43,685 |
| 07 Dec 23 |
7.80000 -0.05 |
8.36 | 7.66 | 8.36 | 33,348 |
| 06 Dec 23 |
7.85000 +0.04 |
8.18 | 7.83 | 8.00 | 61,042 |
| 05 Dec 23 |
7.81000 -0.27 |
8.10 | 7.80 | 8.03 | 57,324 |
| 04 Dec 23 |
8.08000 -0.32 |
8.53 | 8.01 | 8.27 | 34,087 |
| 01 Dec 23 |
8.40000 -0.19 |
8.58 | 8.03 | 8.45 | 78,029 |
| 30 Nov 23 |
8.59000 +0.15 |
8.71 | 8.35 | 8.41 | 64,717 |
| 29 Nov 23 |
8.44000 -0.05 |
8.69 | 8.32 | 8.51 | 60,423 |
| 28 Nov 23 |
8.49000 +0.16 |
8.50 | 8.23 | 8.25 | 38,338 |
| 27 Nov 23 |
8.33000 -0.14 |
8.56 | 8.33 | 8.47 | 24,585 |
| 24 Nov 23 |
8.47000 +0.04 |
8.50 | 8.27 | 8.50 | 8,718 |
| 22 Nov 23 |
8.43000 +0.03 |
8.58 | 8.19 | 8.36 | 22,728 |
| 21 Nov 23 |
8.40000 +0.06 |
8.42 | 8.09 | 8.24 | 35,111 |
| 20 Nov 23 |
8.34000 +0.08 |
8.45 | 8.03 | 8.14 | 32,219 |
| 17 Nov 23 |
8.26000 -0.05 |
8.53 | 8.22 | 8.47 | 12,816 |
| 16 Nov 23 |
8.31000 -0.19 |
8.62 | 8.09 | 8.50 | 29,403 |
| 15 Nov 23 |
8.50000 +0.26 |
8.60 | 8.16 | 8.16 | 25,454 |
| 14 Nov 23 |
8.24000 +0.19 |
8.30 | 7.97 | 8.05 | 22,287 |
| 13 Nov 23 |
8.05000 +0.05 |
8.30 | 7.86 | 7.86 | 63,044 |
| 10 Nov 23 |
8.00000 -0.09 |
8.45 | 7.67 | 8.03 | 51,241 |
| 09 Nov 23 |
8.09000 -0.23 |
8.43 | 8.04 | 8.41 | 27,373 |
| 08 Nov 23 |
8.32000 -0.24 |
8.63 | 8.20 | 8.38 | 35,504 |
| 07 Nov 23 |
8.56000 -0.50 |
9.21 | 8.56 | 9.07 | 16,351 |
| 06 Nov 23 |
9.06000 +0.13 |
9.24 | 8.90 | 9.06 | 16,172 |
| 03 Nov 23 |
8.93000 +0.05 |
9.11 | 8.80 | 9.04 | 10,816 |
| 02 Nov 23 |
8.88000 -0.15 |
9.05 | 8.87 | 9.03 | 12,067 |
| 01 Nov 23 |
9.03000 +0.15 |
9.18 | 8.75 | 8.88 | 10,487 |
| 31 Oct 23 |
8.88000 +0.53 |
8.88 | 8.27 | 8.27 | 43,169 |
| 30 Oct 23 |
8.35000 +0.05 |
8.61 | 8.00 | 8.41 | 42,376 |
| 27 Oct 23 |
8.30000 -0.49 |
8.82 | 8.26 | 8.76 | 34,283 |
| 26 Oct 23 |
8.79000 -0.24 |
9.09 | 8.78 | 9.09 | 18,409 |
| 25 Oct 23 |
9.03000 +0.13 |
9.13 | 8.83 | 8.83 | 19,315 |
| 24 Oct 23 |
8.90000 -0.03 |
9.04 | 8.87 | 8.95 | 22,097 |
| 23 Oct 23 |
8.93000 -0.17 |
9.39 | 8.83 | 9.19 | 29,378 |
| 20 Oct 23 |
9.10000 -0.32 |
9.53 | 9.04 | 9.40 | 22,357 |
| 19 Oct 23 |
9.42000 +0.01 |
9.65 | 9.37 | 9.48 | 40,757 |
| 18 Oct 23 |
9.41000 -0.18 |
9.59 | 9.36 | 9.51 | 23,888 |
| 17 Oct 23 |
9.59000 +0.06 |
9.80 | 9.38 | 9.46 | 28,750 |
| 16 Oct 23 |
9.53000 +0.03 |
9.68 | 9.38 | 9.42 | 37,950 |
| 13 Oct 23 |
9.50000 +0.10 |
9.64 | 9.31 | 9.38 | 25,996 |
| 12 Oct 23 |
9.40000 +0.05 |
9.50 | 9.33 | 9.46 | 65,371 |
| 11 Oct 23 |
9.35000 -0.06 |
9.60 | 9.35 | 9.39 | 20,579 |
| 10 Oct 23 |
9.41000 -0.08 |
9.56 | 9.41 | 9.44 | 17,176 |
| 09 Oct 23 |
9.49000 +0.04 |
9.61 | 9.34 | 9.34 | 21,073 |
| 06 Oct 23 |
9.45000 -0.18 |
9.65 | 9.43 | 9.65 | 24,244 |
| 05 Oct 23 |
9.62500 -0.02 |
9.87 | 9.56 | 9.68 | 32,504 |
| 04 Oct 23 |
9.64000 +0.09 |
9.72 | 9.48 | 9.62 | 24,632 |
| 03 Oct 23 |
9.55000 -0.15 |
10.00 | 9.55 | 9.90 | 72,620 |
| 02 Oct 23 |
9.70000 -0.08 |
9.83 | 9.68 | 9.79 | 23,213 |
| 29 Sep 23 |
9.78000 +0.02 |
9.86 | 9.72 | 9.82 | 12,905 |
| 28 Sep 23 |
9.76000 +0.21 |
9.85 | 9.55 | 9.56 | 13,853 |
| 27 Sep 23 |
9.55000 +0.01 |
9.77 | 9.55 | 9.65 | 12,855 |
| 26 Sep 23 |
9.54000 -0.27 |
9.96 | 9.54 | 9.69 | 38,379 |
| 25 Sep 23 |
9.81000 +0.06 |
9.98 | 9.70 | 9.76 | 23,656 |
| 22 Sep 23 |
9.75000 +0.10 |
9.75 | 9.44 | 9.71 | 31,567 |
| 21 Sep 23 |
9.65000 +0.13 |
9.72 | 9.39 | 9.42 | 30,165 |
| 20 Sep 23 |
9.52000 +0.07 |
9.63 | 9.45 | 9.45 | 21,773 |
| 19 Sep 23 |
9.45000 -0.02 |
9.55 | 9.31 | 9.43 | 23,723 |
| 18 Sep 23 |
9.47000 +0.02 |
9.52 | 9.38 | 9.38 | 28,133 |
| 15 Sep 23 |
9.45000 -0.03 |
9.61 | 9.39 | 9.51 | 57,413 |
| 14 Sep 23 |
9.48000 +0.09 |
9.52 | 9.30 | 9.39 | 31,135 |
| 13 Sep 23 |
9.39000 +0.00 |
9.52 | 9.26 | 9.32 | 60,077 |
| 12 Sep 23 |
9.39000 -0.24 |
9.67 | 9.38 | 9.56 | 44,254 |
| 11 Sep 23 |
9.63000 +0.17 |
9.81 | 9.42 | 9.42 | 25,204 |
| 08 Sep 23 |
9.46000 -0.05 |
9.76 | 9.27 | 9.55 | 59,294 |
| 07 Sep 23 |
9.51000 -0.38 |
9.92 | 9.37 | 9.92 | 93,412 |
| 06 Sep 23 |
9.89000 -0.05 |
10.00 | 9.82 | 10.00 | 28,346 |
| 05 Sep 23 |
9.94000 -0.03 |
10.09 | 9.84 | 9.97 | 43,539 |
| 01 Sep 23 |
9.97000 +0.15 |
10.12 | 9.68 | 9.84 | 36,612 |
| 31 Aug 23 |
9.82000 -0.20 |
10.35 | 9.81 | 10.05 | 48,568 |
| 30 Aug 23 |
10.02000 +0.42 |
10.02 | 9.36 | 9.66 | 108,984 |
| 29 Aug 23 |
9.60000 -0.12 |
9.94 | 9.60 | 9.79 | 9,512 |
| 28 Aug 23 |
9.72000 +0.30 |
9.89 | 9.30 | 9.43 | 83,478 |
| 25 Aug 23 |
9.42500 -0.14 |
9.58 | 9.31 | 9.53 | 43,257 |
| 24 Aug 23 |
9.57000 +0.02 |
9.64 | 9.36 | 9.54 | 29,997 |
| 23 Aug 23 |
9.55000 +0.27 |
9.57 | 9.25 | 9.33 | 36,627 |
| 22 Aug 23 |
9.28000 -0.12 |
9.46 | 9.20 | 9.40 | 54,348 |
| 21 Aug 23 |
9.40000 +0.15 |
9.55 | 9.31 | 9.31 | 62,123 |
| 18 Aug 23 |
9.25000 -0.20 |
9.41 | 9.09 | 9.35 | 52,412 |
| 17 Aug 23 |
9.45000 +0.07 |
9.49 | 9.21 | 9.48 | 30,675 |
| 16 Aug 23 |
9.38000 -0.29 |
9.63 | 9.32 | 9.58 | 42,483 |
| 15 Aug 23 |
9.67000 +0.11 |
9.75 | 9.33 | 9.47 | 46,090 |
| 14 Aug 23 |
9.56000 +0.11 |
9.56 | 9.39 | 9.40 | 32,785 |
| 11 Aug 23 |
9.45000 +0.12 |
9.67 | 9.28 | 9.28 | 34,452 |
| 10 Aug 23 |
9.33000 +0.23 |
9.45 | 9.01 | 9.35 | 20,843 |
| 09 Aug 23 |
9.10000 +0.03 |
9.26 | 8.90 | 9.11 | 37,290 |
| 08 Aug 23 |
9.07000 -0.03 |
9.11 | 8.83 | 9.11 | 23,878 |
| 07 Aug 23 |
9.10000 -0.17 |
9.23 | 8.91 | 9.20 | 32,222 |
| 04 Aug 23 |
9.27000 +0.01 |
9.62 | 9.20 | 9.25 | 28,802 |
| 03 Aug 23 |
9.26000 -0.53 |
9.68 | 9.26 | 9.68 | 22,355 |
| 02 Aug 23 |
9.79000 +0.19 |
9.94 | 9.57 | 9.64 | 46,908 |
| 01 Aug 23 |
9.60000 +0.10 |
9.80 | 9.21 | 9.47 | 53,261 |
| 31 Jul 23 |
9.50000 +0.50 |
9.51 | 8.88 | 8.94 | 87,074 |
| 28 Jul 23 |
9.00000 +0.19 |
9.13 | 8.81 | 8.81 | 147,120 |
| 27 Jul 23 |
8.81000 -0.09 |
9.00 | 8.68 | 8.90 | 40,570 |
| 26 Jul 23 |
8.90000 +0.23 |
8.94 | 8.65 | 8.67 | 25,715 |
| 25 Jul 23 |
8.67000 -0.24 |
9.00 | 8.67 | 8.97 | 41,144 |
| 24 Jul 23 |
8.91000 -0.04 |
9.08 | 8.85 | 9.00 | 29,518 |
| 21 Jul 23 |
8.95000 -0.02 |
9.49 | 8.88 | 9.04 | 23,409 |
| 20 Jul 23 |
8.97000 -0.14 |
9.23 | 8.93 | 9.04 | 48,321 |
| 19 Jul 23 |
9.11000 +0.09 |
9.50 | 8.91 | 9.04 | 64,726 |
| 18 Jul 23 |
9.02000 +0.00 |
9.09 | 8.55 | 8.77 | 80,761 |
| 04 Mar 22 |
15.18000 -0.70 |
15.58 | 14.98 | 15.58 | 163,067 |
| 03 Mar 22 |
15.88000 -0.40 |
16.39 | 15.66 | 16.29 | 56,553 |
| 02 Mar 22 |
16.28000 +0.82 |
16.39 | 15.41 | 15.50 | 106,909 |
| 01 Mar 22 |
15.46000 -0.17 |
15.95 | 15.35 | 15.79 | 85,463 |
| 28 Feb 22 |
15.63000 -1.15 |
16.60 | 15.46 | 16.15 | 277,126 |
| 25 Feb 22 |
16.78000 +0.32 |
16.82 | 16.48 | 16.57 | 72,488 |
| 24 Feb 22 |
16.46000 +0.04 |
16.51 | 15.85 | 15.85 | 155,052 |
| 23 Feb 22 |
16.42000 -0.29 |
16.86 | 16.35 | 16.71 | 77,649 |
| 22 Feb 22 |
16.71000 -0.23 |
17.06 | 16.60 | 16.94 | 88,236 |
| 18 Feb 22 |
16.94000 +0.06 |
17.18 | 16.77 | 16.79 | 90,600 |
| 17 Feb 22 |
16.88000 -0.39 |
17.14 | 16.85 | 17.13 | 69,408 |
| 16 Feb 22 |
17.27000 +0.05 |
17.31 | 17.00 | 17.23 | 45,692 |
| 15 Feb 22 |
17.22000 +0.17 |
17.33 | 16.88 | 17.08 | 94,644 |
| 14 Feb 22 |
17.05000 +0.00 |
17.28 | 16.92 | 17.11 | 75,198 |
| 11 Feb 22 |
17.05000 -0.23 |
17.38 | 16.83 | 17.20 | 106,534 |
| 10 Feb 22 |
17.28000 -0.05 |
17.52 | 17.02 | 17.02 | 113,705 |
| 09 Feb 22 |
17.33000 +0.34 |
17.36 | 16.97 | 17.14 | 62,379 |
| 08 Feb 22 |
16.99000 +0.28 |
17.17 | 16.69 | 16.73 | 70,939 |
| 07 Feb 22 |
16.71000 +0.08 |
16.88 | 16.45 | 16.59 | 81,338 |
| 04 Feb 22 |
16.63000 +0.08 |
16.91 | 16.22 | 16.55 | 127,010 |
| 03 Feb 22 |
16.55000 -0.62 |
17.17 | 16.49 | 16.93 | 135,270 |
| 02 Feb 22 |
17.17000 +0.18 |
17.40 | 16.70 | 17.14 | 134,107 |
| 01 Feb 22 |
16.99000 +0.41 |
17.28 | 16.60 | 16.69 | 196,088 |
| 31 Jan 22 |
16.58000 +0.54 |
16.60 | 15.97 | 16.00 | 144,247 |
| 28 Jan 22 |
16.04000 +0.11 |
16.07 | 15.28 | 15.86 | 134,296 |
| 27 Jan 22 |
15.93000 +0.01 |
16.24 | 15.62 | 16.00 | 330,945 |
| 26 Jan 22 |
15.92000 -0.39 |
16.61 | 15.79 | 16.43 | 159,015 |
| 25 Jan 22 |
16.31000 -0.07 |
16.53 | 15.86 | 16.30 | 119,474 |
| 24 Jan 22 |
16.38000 +0.23 |
16.42 | 15.47 | 16.04 | 302,041 |
| 21 Jan 22 |
16.15000 -0.38 |
16.62 | 16.08 | 16.40 | 164,914 |
| 20 Jan 22 |
16.53000 -0.06 |
17.08 | 16.40 | 16.65 | 166,843 |
| 19 Jan 22 |
16.59000 -0.01 |
16.76 | 16.17 | 16.55 | 129,577 |
| 18 Jan 22 |
16.60000 -0.55 |
17.11 | 16.53 | 17.00 | 122,238 |
| 14 Jan 22 |
17.15000 +0.07 |
17.20 | 16.70 | 16.84 | 114,570 |
| 13 Jan 22 |
17.08000 -0.17 |
17.48 | 17.05 | 17.27 | 91,506 |
| 12 Jan 22 |
17.25000 -0.62 |
18.05 | 17.16 | 17.95 | 183,396 |
| 11 Jan 22 |
17.87000 -0.50 |
18.36 | 17.80 | 18.20 | 109,735 |
| 10 Jan 22 |
18.37000 +0.03 |
18.43 | 17.66 | 17.98 | 159,321 |
| 07 Jan 22 |
18.34000 +0.03 |
18.64 | 17.93 | 18.40 | 74,734 |
| 06 Jan 22 |
18.31000 -0.13 |
18.95 | 17.80 | 18.35 | 142,399 |
| 05 Jan 22 |
18.44000 -0.90 |
19.34 | 18.17 | 19.34 | 234,801 |
| 04 Jan 22 |
19.34000 -0.68 |
20.16 | 19.29 | 20.07 | 130,157 |
| 03 Jan 22 |
20.02000 +0.09 |
20.47 | 19.67 | 20.21 | 116,888 |
| 31 Dec 21 |
19.93000 +0.20 |
20.05 | 19.54 | 19.73 | 96,918 |
| 30 Dec 21 |
19.73000 +0.56 |
19.92 | 19.05 | 19.07 | 130,890 |
| 29 Dec 21 |
19.17000 -0.38 |
19.67 | 19.14 | 19.57 | 99,063 |
| 28 Dec 21 |
19.55000 +0.30 |
19.83 | 19.15 | 19.15 | 158,305 |
| 27 Dec 21 |
19.25000 +0.27 |
19.51 | 18.59 | 18.98 | 162,687 |
| 23 Dec 21 |
18.98000 +0.13 |
19.20 | 18.59 | 18.85 | 150,646 |
| 22 Dec 21 |
18.85000 +0.38 |
19.04 | 18.42 | 18.47 | 171,997 |
| 21 Dec 21 |
18.47000 -0.28 |
18.99 | 18.35 | 18.99 | 166,657 |
| 20 Dec 21 |
18.75000 +0.27 |
18.77 | 17.77 | 18.14 | 202,245 |
| 17 Dec 21 |
18.48000 +0.05 |
18.99 | 18.15 | 18.37 | 179,858 |
| 16 Dec 21 |
18.43000 -1.18 |
19.77 | 18.24 | 19.66 | 263,666 |
| 15 Dec 21 |
19.61000 +0.21 |
19.70 | 19.00 | 19.31 | 269,427 |
| 14 Dec 21 |
19.40000 +1.10 |
20.18 | 18.73 | 18.86 | 312,909 |
| 13 Dec 21 |
18.30000 +0.09 |
18.95 | 18.22 | 18.34 | 244,933 |
| 10 Dec 21 |
18.21000 -2.81 |
18.97 | 17.50 | 17.60 | 1,026,199 |
| 09 Dec 21 |
21.02000 -0.61 |
22.59 | 20.90 | 22.59 | 334,338 |
| 08 Dec 21 |
21.63000 +0.00 |
22.39 | 21.51 | 22.00 | 248,716 |
| 07 Dec 21 |
21.63000 +0.39 |
21.77 | 21.02 | 21.50 | 137,578 |
| 06 Dec 21 |
21.24000 -0.91 |
23.05 | 21.17 | 22.73 | 155,162 |
| 03 Dec 21 |
22.15000 -1.11 |
23.28 | 21.81 | 23.14 | 197,746 |
| 02 Dec 21 |
23.26000 +0.23 |
23.48 | 22.82 | 23.23 | 69,614 |
| 01 Dec 21 |
23.03000 -0.56 |
24.35 | 22.96 | 23.78 | 116,134 |
| 30 Nov 21 |
23.59000 +0.57 |
23.77 | 22.69 | 22.87 | 77,588 |
| 29 Nov 21 |
23.02000 -0.42 |
24.11 | 22.97 | 24.11 | 89,096 |
| 26 Nov 21 |
23.44000 -0.56 |
23.88 | 22.82 | 23.50 | 62,200 |
| 24 Nov 21 |
24.00000 +0.03 |
24.59 | 23.83 | 23.91 | 71,978 |
| 23 Nov 21 |
23.97000 -0.21 |
24.25 | 23.23 | 24.05 | 76,856 |
| 22 Nov 21 |
24.18000 -0.39 |
24.58 | 23.50 | 23.88 | 88,573 |
| 19 Nov 21 |
24.57000 +0.07 |
24.91 | 24.07 | 24.47 | 94,913 |
| 18 Nov 21 |
24.50000 -0.25 |
24.96 | 23.91 | 24.80 | 114,006 |
| 17 Nov 21 |
24.75000 -0.33 |
25.26 | 24.68 | 25.18 | 61,354 |
| 16 Nov 21 |
25.08000 +0.37 |
25.12 | 24.48 | 24.51 | 72,304 |
| 15 Nov 21 |
24.71000 +0.47 |
24.74 | 24.11 | 24.25 | 72,722 |
| 12 Nov 21 |
24.24000 +0.87 |
24.67 | 23.37 | 23.47 | 115,840 |
| 11 Nov 21 |
23.37000 +0.27 |
23.65 | 22.95 | 23.29 | 96,882 |
| 10 Nov 21 |
23.10000 -0.26 |
23.77 | 22.94 | 23.24 | 83,370 |
| 09 Nov 21 |
23.36000 +0.18 |
23.74 | 23.04 | 23.23 | 63,005 |
| 08 Nov 21 |
23.18000 -0.31 |
23.79 | 23.03 | 23.56 | 117,959 |
| 05 Nov 21 |
23.49000 +0.25 |
23.60 | 22.81 | 23.39 | 210,161 |
| 04 Nov 21 |
23.24000 -0.22 |
23.85 | 22.95 | 23.53 | 82,105 |
| 03 Nov 21 |
23.46000 +0.91 |
23.85 | 22.39 | 22.39 | 144,297 |
| 02 Nov 21 |
22.55000 -0.17 |
22.89 | 21.85 | 22.62 | 160,921 |
| 01 Nov 21 |
22.72000 -0.06 |
23.35 | 22.54 | 22.90 | 130,687 |
| 29 Oct 21 |
22.78000 +0.58 |
23.03 | 22.21 | 22.21 | 254,688 |
| 28 Oct 21 |
22.20000 +0.41 |
22.38 | 21.91 | 21.95 | 288,139 |
| 27 Oct 21 |
21.79000 -1.13 |
23.06 | 21.71 | 22.88 | 426,653 |
| 26 Oct 21 |
22.92000 -0.86 |
23.76 | 22.84 | 23.76 | 79,045 |
| 25 Oct 21 |
23.78000 +0.12 |
24.21 | 23.63 | 23.63 | 58,567 |
| 22 Oct 21 |
23.66000 -0.25 |
23.87 | 23.47 | 23.81 | 47,324 |
| 21 Oct 21 |
23.91000 -0.07 |
24.21 | 23.69 | 23.84 | 55,727 |
| 20 Oct 21 |
23.98000 -0.02 |
24.54 | 23.61 | 24.11 | 100,554 |
| 19 Oct 21 |
24.00000 -0.07 |
24.39 | 23.81 | 24.39 | 62,837 |
| 18 Oct 21 |
24.07000 +0.71 |
24.24 | 23.36 | 23.36 | 85,171 |
| 15 Oct 21 |
23.36000 -0.67 |
24.47 | 23.32 | 23.85 | 146,842 |
| 14 Oct 21 |
24.03000 +0.14 |
24.48 | 23.45 | 23.60 | 73,445 |
| 13 Oct 21 |
23.89000 -0.27 |
24.29 | 23.77 | 24.24 | 67,963 |
| 12 Oct 21 |
24.16000 +0.20 |
24.32 | 23.81 | 24.16 | 109,899 |
| 11 Oct 21 |
23.96000 -0.57 |
24.64 | 23.86 | 24.46 | 84,214 |
| 08 Oct 21 |
24.53000 -0.34 |
25.07 | 24.53 | 25.07 | 58,428 |
| 07 Oct 21 |
24.87000 +0.42 |
25.45 | 24.76 | 24.76 | 150,446 |
| 06 Oct 21 |
24.45000 -0.47 |
24.75 | 24.19 | 24.57 | 93,528 |
| 05 Oct 21 |
24.92000 +0.35 |
25.45 | 24.38 | 24.80 | 132,536 |
| 04 Oct 21 |
24.57000 +0.11 |
24.87 | 24.07 | 24.34 | 136,196 |
| 01 Oct 21 |
24.46000 -0.10 |
24.85 | 23.26 | 24.57 | 367,548 |
| 30 Sep 21 |
24.56000 -0.94 |
25.49 | 24.53 | 25.35 | 146,394 |
| 29 Sep 21 |
25.50000 +0.25 |
25.87 | 25.02 | 25.20 | 73,854 |
| 28 Sep 21 |
25.25000 -0.46 |
25.76 | 25.03 | 25.75 | 55,830 |
| 27 Sep 21 |
25.71000 +0.20 |
26.02 | 25.42 | 25.42 | 84,462 |
| 24 Sep 21 |
25.51000 -0.16 |
25.72 | 24.98 | 25.56 | 72,386 |
| 23 Sep 21 |
25.67000 +0.65 |
25.89 | 25.08 | 25.10 | 99,874 |
| 22 Sep 21 |
25.02000 -0.10 |
25.44 | 24.53 | 25.10 | 125,863 |
| 21 Sep 21 |
25.12000 -0.56 |
25.85 | 24.10 | 25.80 | 252,162 |
| 20 Sep 21 |
25.68000 -0.31 |
26.08 | 25.40 | 25.44 | 156,782 |
| 17 Sep 21 |
25.99000 +0.69 |
26.13 | 25.40 | 25.46 | 238,716 |
| 16 Sep 21 |
25.30000 +0.22 |
25.40 | 24.82 | 24.97 | 139,313 |
| 15 Sep 21 |
25.08000 +0.14 |
25.27 | 24.67 | 24.84 | 128,747 |
| 14 Sep 21 |
24.94000 +0.69 |
25.83 | 24.77 | 24.92 | 273,776 |
| 13 Sep 21 |
24.25000 -1.65 |
26.00 | 24.15 | 26.00 | 231,249 |
| 10 Sep 21 |
25.90000 -0.33 |
27.25 | 25.26 | 25.32 | 492,957 |
| 09 Sep 21 |
26.23000 +0.93 |
26.58 | 25.54 | 25.66 | 275,674 |
| 08 Sep 21 |
25.30000 -0.36 |
25.80 | 25.06 | 25.48 | 111,666 |
| 07 Sep 21 |
25.66000 -0.50 |
26.85 | 25.42 | 26.77 | 109,274 |
| 03 Sep 21 |
26.16000 +0.85 |
26.20 | 24.87 | 25.29 | 213,800 |
| 02 Sep 21 |
25.31000 -2.09 |
27.29 | 24.71 | 27.29 | 441,162 |
| 01 Sep 21 |
27.40000 -0.43 |
28.07 | 27.22 | 27.94 | 172,727 |
| 31 Aug 21 |
27.83000 +0.31 |
28.14 | 27.15 | 27.46 | 73,911 |
| 30 Aug 21 |
27.52000 +0.31 |
27.73 | 26.71 | 27.40 | 108,784 |
| 27 Aug 21 |
27.21000 +0.37 |
27.40 | 26.55 | 26.92 | 65,712 |
| 26 Aug 21 |
26.84000 -0.37 |
27.82 | 26.61 | 27.40 | 78,066 |
| 25 Aug 21 |
27.21000 +0.35 |
28.19 | 26.85 | 26.85 | 91,810 |
| 24 Aug 21 |
26.86000 +0.10 |
27.23 | 26.66 | 26.70 | 52,361 |
| 23 Aug 21 |
26.76000 -0.33 |
27.86 | 26.40 | 27.30 | 82,751 |
| 20 Aug 21 |
27.09000 +0.68 |
27.11 | 26.20 | 26.20 | 85,404 |
| 19 Aug 21 |
26.41000 +0.08 |
26.94 | 25.55 | 26.05 | 93,670 |
| 18 Aug 21 |
26.33000 -0.26 |
27.59 | 26.17 | 26.86 | 120,964 |
| 17 Aug 21 |
26.59000 -0.96 |
27.79 | 26.43 | 27.45 | 147,701 |
| 16 Aug 21 |
27.55000 +0.04 |
28.03 | 26.83 | 27.41 | 68,490 |
| 13 Aug 21 |
27.51000 -0.64 |
28.30 | 27.47 | 28.17 | 100,048 |
| 12 Aug 21 |
28.15000 -1.53 |
29.83 | 28.02 | 29.41 | 163,172 |
| 11 Aug 21 |
29.68000 +0.58 |
29.89 | 28.74 | 29.29 | 173,441 |
| 10 Aug 21 |
29.10000 +0.15 |
29.19 | 28.60 | 29.04 | 142,240 |
| 09 Aug 21 |
28.95000 +0.29 |
29.13 | 28.03 | 28.50 | 126,829 |
| 06 Aug 21 |
28.66000 +0.54 |
28.70 | 27.77 | 28.12 | 120,112 |
| 05 Aug 21 |
28.12000 +0.69 |
28.23 | 27.42 | 27.78 | 85,023 |
| 04 Aug 21 |
27.43000 -0.91 |
28.41 | 27.38 | 28.08 | 75,888 |
| 03 Aug 21 |
28.34000 +0.48 |
28.73 | 27.46 | 27.96 | 90,526 |
| 02 Aug 21 |
27.86000 +0.88 |
27.95 | 26.86 | 27.15 | 185,079 |
| 30 Jul 21 |
26.98000 -0.71 |
28.15 | 26.75 | 27.56 | 120,010 |
| 29 Jul 21 |
27.69000 +0.09 |
27.97 | 27.41 | 27.60 | 104,187 |
| 28 Jul 21 |
27.60000 +0.46 |
27.92 | 27.05 | 27.36 | 122,266 |
| 27 Jul 21 |
27.14000 -1.40 |
28.40 | 26.75 | 28.21 | 190,642 |
| 26 Jul 21 |
28.54000 +1.17 |
29.17 | 27.63 | 27.63 | 125,484 |
| 23 Jul 21 |
27.37000 -1.06 |
28.75 | 27.29 | 28.36 | 219,840 |
| 22 Jul 21 |
28.43000 -1.39 |
29.82 | 28.32 | 29.82 | 202,684 |
| 21 Jul 21 |
29.82000 +0.82 |
30.75 | 29.16 | 29.33 | 224,167 |
| 20 Jul 21 |
29.00000 +0.23 |
29.39 | 28.23 | 28.91 | 366,903 |
| 19 Jul 21 |
28.77000 +0.73 |
29.00 | 26.00 | 26.69 | 678,168 |
| 16 Jul 21 |
28.04000 -7.89 |
32.34 | 27.65 | 32.30 | 1,990,519 |
| 15 Jul 21 |
35.93000 +2.03 |
35.98 | 33.67 | 33.97 | 542,608 |
| 14 Jul 21 |
33.90000 +0.41 |
34.01 | 33.19 | 33.61 | 129,656 |
| 13 Jul 21 |
33.49000 -0.69 |
34.06 | 33.01 | 34.05 | 82,463 |
| 12 Jul 21 |
34.18000 +0.39 |
34.41 | 33.25 | 33.81 | 89,984 |
| 09 Jul 21 |
33.79000 +1.15 |
34.12 | 33.01 | 33.11 | 58,121 |
| 08 Jul 21 |
32.64000 -0.84 |
33.62 | 32.27 | 33.03 | 82,418 |
| 07 Jul 21 |
33.48000 -0.72 |
34.49 | 33.17 | 34.12 | 64,587 |
| 06 Jul 21 |
34.20000 +0.20 |
34.68 | 32.91 | 34.22 | 121,026 |
| 02 Jul 21 |
34.00000 -2.03 |
36.25 | 33.76 | 35.84 | 177,080 |
| 01 Jul 21 |
36.03000 +0.89 |
36.62 | 35.04 | 35.45 | 151,960 |
| 30 Jun 21 |
35.14000 +1.08 |
35.69 | 33.69 | 33.69 | 180,507 |
| 29 Jun 21 |
34.06000 +0.86 |
34.44 | 33.08 | 33.47 | 126,454 |
| 28 Jun 21 |
33.20000 +0.67 |
34.24 | 32.98 | 33.31 | 118,328 |
| 25 Jun 21 |
32.53000 -0.46 |
33.48 | 32.22 | 32.99 | 243,177 |
| 24 Jun 21 |
32.99000 +1.07 |
33.21 | 31.54 | 31.76 | 90,552 |
| 23 Jun 21 |
31.92000 -0.11 |
32.74 | 31.12 | 32.10 | 128,365 |
| 22 Jun 21 |
32.03000 -2.19 |
34.88 | 31.87 | 34.88 | 212,377 |
| 21 Jun 21 |
34.22000 +1.87 |
35.20 | 32.34 | 32.48 | 261,993 |
| 18 Jun 21 |
32.35000 +1.89 |
32.49 | 29.53 | 29.96 | 192,568 |
| 17 Jun 21 |
30.46000 -0.88 |
31.39 | 29.64 | 31.08 | 98,841 |
| 16 Jun 21 |
31.34000 +0.65 |
31.62 | 30.12 | 30.44 | 89,957 |
| 15 Jun 21 |
30.69000 -0.30 |
31.63 | 30.40 | 30.78 | 124,795 |
| 14 Jun 21 |
30.99000 -1.12 |
32.51 | 30.77 | 32.15 | 122,700 |
| 11 Jun 21 |
32.11000 +0.45 |
32.52 | 31.60 | 31.60 | 64,285 |
| 10 Jun 21 |
31.66000 -0.84 |
32.77 | 31.58 | 32.67 | 61,069 |
| 09 Jun 21 |
32.50000 -0.04 |
32.99 | 32.15 | 32.41 | 85,243 |
| 08 Jun 21 |
32.54000 +0.66 |
32.68 | 31.62 | 32.03 | 132,730 |
| 07 Jun 21 |
31.88000 +0.56 |
32.47 | 31.37 | 31.39 | 164,960 |
| 04 Jun 21 |
31.32000 -0.57 |
32.39 | 31.23 | 32.39 | 132,537 |
| 03 Jun 21 |
31.89000 -0.51 |
32.98 | 31.51 | 32.33 | 81,006 |
| 02 Jun 21 |
32.40000 -0.01 |
32.94 | 32.00 | 32.64 | 226,105 |
| 01 Jun 21 |
32.41000 +0.38 |
33.45 | 32.30 | 32.41 | 148,878 |
| 28 May 21 |
32.03000 -0.66 |
33.05 | 32.03 | 32.95 | 68,745 |
| 27 May 21 |
32.69000 +0.92 |
33.50 | 31.81 | 32.03 | 291,254 |
| 26 May 21 |
31.77000 +0.94 |
32.04 | 30.66 | 30.99 | 152,903 |
| 25 May 21 |
30.83000 -0.25 |
31.88 | 30.34 | 30.97 | 86,851 |
| 24 May 21 |
31.08000 -0.48 |
32.04 | 31.01 | 31.86 | 127,502 |
| 21 May 21 |
31.56000 +0.62 |
32.23 | 30.98 | 31.31 | 77,869 |
| 20 May 21 |
30.94000 -0.52 |
31.68 | 30.61 | 31.61 | 155,486 |
| 19 May 21 |
31.46000 +0.06 |
31.55 | 29.78 | 30.50 | 139,383 |
| 18 May 21 |
31.40000 +0.11 |
31.84 | 30.55 | 31.37 | 280,496 |
| 17 May 21 |
31.29000 +1.54 |
31.35 | 29.33 | 29.85 | 255,410 |
| 14 May 21 |
29.75000 +1.81 |
29.84 | 27.87 | 28.23 | 167,438 |
| 13 May 21 |
27.94000 +0.33 |
28.48 | 27.51 | 27.62 | 120,971 |
| 12 May 21 |
27.61000 +0.35 |
27.81 | 27.02 | 27.02 | 214,990 |
| 11 May 21 |
27.26000 +0.03 |
27.43 | 25.81 | 26.65 | 81,625 |
| 10 May 21 |
27.23000 -0.31 |
28.37 | 26.82 | 27.47 | 120,713 |
| 07 May 21 |
27.54000 +0.66 |
27.74 | 26.42 | 26.88 | 91,434 |
| 06 May 21 |
26.88000 -0.29 |
27.50 | 26.62 | 27.44 | 104,543 |
| 05 May 21 |
27.17000 +0.61 |
27.34 | 26.50 | 26.76 | 79,390 |
| 04 May 21 |
26.56000 +0.12 |
27.40 | 25.52 | 26.63 | 170,174 |
| 03 May 21 |
26.44000 +0.59 |
26.73 | 25.32 | 26.11 | 108,932 |
| 30 Apr 21 |
25.85000 -1.03 |
27.05 | 25.51 | 26.52 | 125,245 |
| 29 Apr 21 |
26.88000 +0.26 |
27.25 | 26.26 | 26.64 | 79,967 |
| 28 Apr 21 |
26.62000 -0.58 |
27.36 | 26.27 | 27.36 | 69,353 |
| 27 Apr 21 |
27.20000 +0.22 |
27.98 | 26.80 | 26.99 | 109,539 |
| 26 Apr 21 |
26.98000 +0.37 |
27.06 | 26.55 | 26.63 | 99,103 |
| 23 Apr 21 |
26.61000 +0.70 |
26.73 | 25.86 | 26.04 | 86,547 |
| 22 Apr 21 |
25.91000 -0.13 |
26.45 | 25.67 | 26.12 | 76,672 |
| 21 Apr 21 |
26.04000 +0.70 |
26.25 | 25.00 | 25.32 | 78,623 |
| 20 Apr 21 |
25.34000 -0.54 |
25.90 | 24.90 | 25.77 | 114,215 |
| 19 Apr 21 |
25.88000 -0.45 |
26.45 | 24.84 | 26.45 | 140,574 |
| 16 Apr 21 |
26.33000 -0.57 |
27.00 | 25.64 | 26.97 | 220,998 |
| 15 Apr 21 |
26.90000 -0.41 |
27.31 | 25.97 | 27.31 | 146,545 |
| 14 Apr 21 |
27.31000 -1.21 |
28.63 | 26.81 | 28.48 | 171,267 |
| 13 Apr 21 |
28.52000 -0.34 |
29.24 | 27.52 | 28.85 | 337,466 |
| 12 Apr 21 |
28.86000 +2.29 |
28.94 | 26.50 | 26.50 | 377,750 |
| 09 Apr 21 |
26.57000 -0.07 |
27.14 | 26.35 | 26.90 | 120,868 |
| 08 Apr 21 |
26.64000 +1.21 |
27.68 | 25.31 | 25.74 | 254,375 |
| 07 Apr 21 |
25.43000 -0.39 |
26.16 | 25.07 | 25.86 | 68,883 |
| 06 Apr 21 |
25.82000 -0.54 |
26.50 | 25.69 | 26.21 | 84,232 |
| 05 Apr 21 |
26.36000 +0.29 |
26.69 | 26.10 | 26.41 | 102,712 |
| 01 Apr 21 |
26.07000 +0.87 |
26.45 | 24.54 | 24.83 | 157,184 |
| 31 Mar 21 |
25.20000 +0.45 |
25.59 | 24.75 | 24.75 | 84,329 |
| 30 Mar 21 |
24.75000 -0.28 |
25.10 | 24.45 | 24.77 | 92,681 |
| 29 Mar 21 |
25.03000 -1.07 |
26.73 | 24.85 | 26.17 | 88,874 |
| 26 Mar 21 |
26.10000 +0.85 |
26.67 | 25.43 | 25.55 | 166,440 |
| 25 Mar 21 |
25.25000 +0.62 |
25.26 | 23.74 | 24.61 | 145,389 |
| 24 Mar 21 |
24.63000 -0.79 |
27.00 | 24.53 | 26.54 | 214,770 |
| 23 Mar 21 |
25.42000 -0.61 |
26.99 | 25.32 | 26.00 | 158,928 |
| 22 Mar 21 |
26.03000 -0.11 |
26.44 | 24.75 | 26.21 | 377,395 |
| 19 Mar 21 |
26.14000 +0.14 |
27.48 | 26.12 | 27.21 | 573,299 |
| 18 Mar 21 |
26.00000 +2.78 |
28.89 | 26.00 | 26.20 | 1,307,656 |
| 17 Mar 21 |
23.22000 +0.68 |
23.41 | 22.20 | 22.46 | 401,032 |
| 16 Mar 21 |
22.54000 +0.62 |
22.97 | 21.61 | 22.06 | 143,949 |
| 15 Mar 21 |
21.92000 -0.78 |
22.64 | 21.57 | 22.64 | 208,169 |
| 12 Mar 21 |
22.70000 -0.23 |
22.98 | 22.40 | 22.98 | 98,944 |
| 11 Mar 21 |
22.93000 +0.41 |
23.11 | 22.35 | 22.86 | 82,768 |
| 10 Mar 21 |
22.52000 +0.01 |
23.25 | 22.19 | 22.62 | 88,690 |
| 09 Mar 21 |
22.51000 +0.86 |
22.74 | 21.26 | 21.26 | 133,481 |
| 08 Mar 21 |
21.65000 +0.32 |
22.23 | 21.17 | 21.40 | 141,044 |
| 05 Mar 21 |
21.33000 +0.59 |
21.35 | 19.35 | 21.15 | 204,321 |
| 04 Mar 21 |
20.74000 +0.54 |
22.05 | 20.04 | 21.01 | 212,396 |
| 03 Mar 21 |
20.20000 -0.57 |
21.13 | 20.06 | 21.13 | 69,974 |
| 02 Mar 21 |
20.77000 -0.37 |
21.42 | 20.70 | 21.03 | 70,616 |
| 01 Mar 21 |
21.14000 +1.13 |
21.26 | 20.40 | 20.40 | 83,030 |
| 26 Feb 21 |
20.01000 -0.89 |
20.99 | 19.88 | 20.82 | 112,957 |
| 25 Feb 21 |
20.90000 -0.71 |
21.94 | 20.79 | 21.66 | 105,309 |
| 24 Feb 21 |
21.61000 -0.14 |
22.76 | 21.59 | 21.87 | 103,755 |
| 23 Feb 21 |
21.75000 -0.72 |
22.21 | 20.30 | 22.00 | 214,106 |
| 22 Feb 21 |
22.47000 -0.86 |
23.08 | 21.93 | 22.82 | 116,932 |
| 19 Feb 21 |
23.33000 +1.09 |
23.39 | 22.05 | 22.29 | 136,307 |
| 18 Feb 21 |
22.24000 -0.59 |
22.82 | 21.56 | 22.53 | 112,187 |
| 17 Feb 21 |
22.83000 -0.42 |
23.30 | 22.43 | 23.27 | 114,780 |
| 16 Feb 21 |
23.25000 -0.06 |
24.05 | 23.07 | 23.50 | 213,573 |
| 12 Feb 21 |
23.31000 +0.81 |
23.74 | 22.22 | 22.35 | 246,415 |
| 11 Feb 21 |
22.50000 +1.50 |
22.70 | 21.16 | 21.16 | 348,355 |
| 10 Feb 21 |
21.00000 +0.84 |
21.13 | 19.49 | 20.53 | 205,743 |
| 09 Feb 21 |
20.16000 +0.49 |
20.61 | 19.55 | 19.62 | 166,419 |
| 08 Feb 21 |
19.67000 +0.18 |
19.81 | 19.26 | 19.55 | 90,348 |
| 05 Feb 21 |
19.49000 -0.42 |
20.25 | 19.29 | 19.92 | 134,060 |
| 04 Feb 21 |
19.91000 +0.57 |
20.00 | 19.04 | 19.46 | 153,666 |
| 03 Feb 21 |
19.34000 -0.22 |
19.95 | 19.06 | 19.58 | 122,500 |
| 02 Feb 21 |
19.56000 -0.03 |
19.72 | 19.26 | 19.71 | 96,075 |
| 01 Feb 21 |
19.59000 +0.61 |
20.42 | 18.85 | 19.30 | 146,657 |
| 29 Jan 21 |
18.98000 -0.80 |
19.88 | 18.81 | 19.66 | 145,319 |
| 28 Jan 21 |
19.78000 +0.38 |
19.89 | 19.04 | 19.40 | 146,855 |
| 27 Jan 21 |
19.40000 -0.84 |
20.11 | 19.00 | 19.87 | 222,462 |
| 26 Jan 21 |
20.24000 -0.38 |
21.00 | 20.06 | 20.89 | 138,118 |
| 25 Jan 21 |
20.62000 +0.78 |
21.13 | 20.12 | 20.23 | 266,531 |
| 22 Jan 21 |
19.84000 +0.71 |
20.05 | 19.34 | 19.42 | 357,671 |
| 21 Jan 21 |
19.13000 -0.35 |
19.44 | 18.40 | 19.44 | 247,379 |
| 20 Jan 21 |
19.48000 -0.45 |
20.20 | 19.01 | 19.91 | 117,951 |
| 19 Jan 21 |
19.93000 +0.20 |
20.00 | 19.20 | 19.79 | 122,615 |
| 15 Jan 21 |
19.73000 -0.24 |
19.97 | 18.55 | 19.72 | 155,470 |
| 14 Jan 21 |
19.97000 +0.11 |
20.35 | 19.67 | 19.86 | 136,658 |
| 13 Jan 21 |
19.86000 -0.44 |
20.50 | 19.64 | 20.30 | 127,543 |
| 12 Jan 21 |
20.30000 +0.86 |
20.94 | 19.50 | 19.65 | 343,557 |
| 11 Jan 21 |
19.44000 +0.43 |
19.49 | 18.77 | 19.06 | 148,752 |
| 08 Jan 21 |
19.01000 -0.43 |
19.56 | 18.33 | 19.50 | 235,817 |
| 07 Jan 21 |
19.44000 +0.95 |
19.50 | 17.90 | 18.92 | 311,683 |
| 06 Jan 21 |
18.49000 +1.13 |
18.59 | 17.69 | 17.73 | 363,729 |
| 05 Jan 21 |
17.36000 +0.66 |
17.65 | 16.67 | 16.67 | 222,444 |
| 04 Jan 21 |
16.70000 -0.33 |
17.13 | 16.40 | 17.13 | 172,357 |
| 31 Dec 20 |
17.03000 -0.09 |
17.28 | 16.86 | 17.26 | 106,072 |
| 30 Dec 20 |
17.12000 +0.31 |
17.19 | 16.30 | 16.71 | 210,544 |
| 29 Dec 20 |
16.81000 -0.64 |
17.45 | 16.67 | 17.45 | 227,260 |
| 28 Dec 20 |
17.45000 -0.03 |
17.91 | 17.15 | 17.55 | 216,519 |
| 24 Dec 20 |
17.48000 -0.66 |
18.40 | 17.42 | 18.32 | 127,068 |
| 23 Dec 20 |
18.14000 -0.02 |
18.52 | 17.85 | 18.35 | 258,842 |
| 22 Dec 20 |
18.16000 +0.59 |
18.39 | 17.64 | 17.97 | 379,075 |
| 21 Dec 20 |
17.57000 -0.28 |
18.15 | 17.07 | 17.51 | 383,003 |
| 18 Dec 20 |
17.85000 -0.68 |
19.00 | 17.69 | 18.36 | 514,539 |
| 17 Dec 20 |
18.53000 +0.94 |
18.55 | 16.30 | 17.47 | 748,632 |
| 16 Dec 20 |
17.59000 +1.75 |
19.55 | 17.00 | 17.45 | 2,645,768 |
| 15 Dec 20 |
15.84000 +1.77 |
16.10 | 14.19 | 14.26 | 1,325,170 |
| 14 Dec 20 |
14.07000 +0.16 |
14.20 | 13.91 | 14.15 | 426,325 |
| 11 Dec 20 |
13.91000 -0.04 |
14.30 | 13.80 | 13.99 | 317,452 |
| 10 Dec 20 |
13.95000 +0.17 |
14.07 | 13.69 | 13.88 | 120,086 |
| 09 Dec 20 |
13.78000 -0.12 |
14.03 | 13.78 | 14.00 | 155,418 |
| 08 Dec 20 |
13.90000 +0.08 |
14.01 | 13.65 | 13.72 | 123,820 |
| 07 Dec 20 |
13.82000 -0.02 |
13.93 | 13.55 | 13.76 | 160,563 |
| 04 Dec 20 |
13.84000 +0.17 |
14.00 | 13.52 | 13.71 | 114,632 |
| 03 Dec 20 |
13.67000 -0.23 |
14.15 | 13.55 | 14.00 | 125,966 |
| 02 Dec 20 |
13.90000 -0.06 |
14.07 | 13.81 | 13.95 | 167,349 |
| 01 Dec 20 |
13.96000 +0.07 |
14.26 | 13.65 | 13.97 | 204,573 |
| 30 Nov 20 |
13.88500 -0.34 |
14.30 | 13.81 | 14.05 | 353,531 |
| 27 Nov 20 |
14.23000 +0.25 |
14.25 | 13.85 | 13.85 | 59,390 |
| 25 Nov 20 |
13.98000 -0.39 |
14.36 | 13.86 | 14.33 | 79,761 |
| 24 Nov 20 |
14.37000 -0.08 |
14.56 | 14.11 | 14.47 | 86,518 |
| 23 Nov 20 |
14.45000 +0.21 |
14.69 | 13.99 | 14.25 | 140,577 |
| 20 Nov 20 |
14.24000 -0.72 |
14.84 | 14.10 | 14.70 | 92,967 |
| 19 Nov 20 |
14.96000 +0.08 |
15.09 | 14.48 | 14.80 | 191,091 |
| 18 Nov 20 |
14.88000 +0.89 |
15.30 | 14.26 | 14.49 | 226,334 |
| 17 Nov 20 |
13.99000 -0.13 |
14.16 | 13.83 | 14.08 | 99,338 |
| 16 Nov 20 |
14.12000 -0.08 |
14.69 | 14.05 | 14.25 | 108,472 |
| 13 Nov 20 |
14.20000 +0.06 |
14.41 | 13.87 | 14.19 | 101,098 |
| 12 Nov 20 |
14.14000 -0.44 |
14.55 | 13.79 | 14.17 | 117,338 |
| 11 Nov 20 |
14.58000 +0.01 |
14.65 | 14.03 | 14.36 | 111,214 |
| 10 Nov 20 |
14.57000 +0.33 |
14.70 | 14.18 | 14.18 | 81,246 |
| 09 Nov 20 |
14.24000 -0.64 |
15.58 | 14.18 | 15.47 | 170,445 |
| 06 Nov 20 |
14.88000 -0.49 |
15.32 | 14.76 | 15.29 | 101,717 |
| 05 Nov 20 |
15.37000 +0.03 |
15.63 | 15.00 | 15.28 | 80,180 |
| 04 Nov 20 |
15.34000 -0.41 |
15.74 | 14.10 | 15.48 | 337,115 |
| 03 Nov 20 |
15.75000 +0.20 |
16.09 | 15.43 | 15.78 | 115,765 |
| 02 Nov 20 |
15.55000 +0.42 |
15.65 | 14.84 | 15.08 | 101,174 |
| 30 Oct 20 |
15.13000 -0.51 |
16.09 | 14.88 | 16.00 | 367,454 |
| 29 Oct 20 |
15.64000 +0.43 |
16.15 | 15.01 | 15.60 | 290,136 |
| 28 Oct 20 |
15.21000 +0.21 |
15.41 | 14.46 | 14.46 | 158,545 |
| 27 Oct 20 |
15.00000 +0.83 |
15.01 | 13.81 | 14.19 | 133,175 |
| 26 Oct 20 |
14.17000 -0.91 |
15.10 | 13.96 | 14.98 | 163,052 |
| 23 Oct 20 |
15.08000 +0.14 |
15.42 | 14.97 | 15.05 | 81,522 |
| 22 Oct 20 |
14.94000 -0.20 |
15.14 | 14.19 | 15.13 | 355,014 |
| 21 Oct 20 |
15.14000 -0.65 |
15.78 | 14.99 | 15.64 | 128,756 |
| 20 Oct 20 |
15.79000 +0.72 |
15.99 | 14.96 | 15.04 | 152,373 |
| 19 Oct 20 |
15.07000 +0.06 |
15.38 | 14.98 | 15.00 | 135,038 |
| 16 Oct 20 |
15.01000 -0.12 |
15.15 | 14.98 | 15.02 | 128,501 |
| 15 Oct 20 |
15.13000 +0.08 |
15.34 | 14.70 | 14.74 | 154,687 |
| 14 Oct 20 |
15.05000 -0.18 |
15.65 | 14.97 | 15.23 | 177,794 |
| 13 Oct 20 |
15.23000 +0.15 |
15.32 | 14.92 | 14.93 | 126,795 |
| 12 Oct 20 |
15.08000 +0.07 |
15.68 | 14.66 | 15.25 | 236,458 |
| 09 Oct 20 |
15.01000 +0.08 |
15.10 | 14.47 | 15.10 | 171,107 |
| 08 Oct 20 |
14.93000 +0.95 |
14.95 | 13.77 | 13.94 | 238,199 |
| 07 Oct 20 |
13.98000 +0.06 |
14.23 | 13.71 | 14.23 | 126,342 |
| 06 Oct 20 |
13.92000 +0.39 |
14.18 | 13.21 | 13.59 | 225,181 |
| 05 Oct 20 |
13.53000 +0.42 |
13.64 | 12.96 | 13.18 | 162,506 |
| 02 Oct 20 |
13.11000 +0.12 |
13.24 | 12.68 | 12.83 | 101,729 |
| 01 Oct 20 |
12.99000 -0.04 |
13.30 | 12.87 | 13.07 | 126,055 |
| 30 Sep 20 |
13.03000 -0.49 |
13.47 | 13.00 | 13.47 | 141,163 |
| 29 Sep 20 |
13.52000 -0.34 |
14.24 | 13.27 | 14.15 | 239,641 |
| 28 Sep 20 |
13.86000 +0.69 |
13.99 | 13.30 | 13.43 | 248,264 |
| 25 Sep 20 |
13.17000 -0.57 |
13.98 | 13.17 | 13.76 | 174,120 |
| 24 Sep 20 |
13.74000 +0.97 |
14.28 | 12.97 | 13.09 | 226,635 |
| 23 Sep 20 |
12.77000 -0.18 |
13.47 | 12.76 | 12.99 | 178,147 |
| 22 Sep 20 |
12.95000 -0.26 |
13.34 | 12.24 | 13.25 | 312,272 |
| 21 Sep 20 |
13.21000 -0.73 |
13.74 | 12.90 | 13.74 | 265,796 |
| 18 Sep 20 |
13.94000 -0.37 |
14.20 | 13.45 | 14.20 | 486,764 |
| 17 Sep 20 |
14.31000 +0.85 |
14.52 | 13.02 | 13.27 | 229,419 |
| 16 Sep 20 |
13.46000 +0.45 |
13.49 | 12.80 | 13.08 | 302,764 |
| 15 Sep 20 |
13.01000 -0.75 |
13.75 | 12.77 | 13.64 | 290,330 |
| 14 Sep 20 |
13.76000 -0.47 |
14.09 | 13.25 | 14.06 | 271,780 |
| 11 Sep 20 |
14.23000 +0.23 |
14.27 | 13.37 | 14.00 | 180,038 |
| 10 Sep 20 |
14.00000 +0.58 |
14.35 | 13.21 | 13.45 | 284,395 |
| 09 Sep 20 |
13.42000 +0.12 |
14.00 | 13.16 | 13.60 | 285,872 |
| 08 Sep 20 |
13.30000 -1.33 |
14.50 | 12.88 | 14.38 | 307,060 |
| 04 Sep 20 |
14.63000 -0.60 |
16.00 | 14.14 | 15.51 | 234,675 |
| 03 Sep 20 |
15.23000 -0.97 |
16.28 | 14.11 | 15.90 | 537,189 |
| 02 Sep 20 |
16.20000 -0.08 |
16.45 | 16.07 | 16.30 | 440,661 |
| 01 Sep 20 |
16.28000 +1.05 |
16.35 | 15.35 | 15.35 | 408,778 |
| 31 Aug 20 |
15.23000 -1.23 |
16.37 | 14.84 | 16.35 | 486,730 |
| 28 Aug 20 |
16.46000 -1.48 |
18.06 | 16.45 | 18.06 | 709,502 |
| 27 Aug 20 |
17.94000 -0.99 |
19.48 | 17.40 | 19.43 | 425,738 |
| 26 Aug 20 |
18.93000 +1.15 |
19.30 | 17.10 | 18.22 | 661,892 |
| 25 Aug 20 |
17.78000 -1.62 |
19.27 | 14.57 | 16.15 | 1,444,423 |
| 24 Aug 20 |
19.40000 +3.90 |
30.01 | 17.35 | 19.96 | 107,000 |
| 21 Aug 20 |
15.50000 +0.00 |
18.18 | 15.50 | 18.18 | 2,100 |