FUNDMANAGER.co.uk
FUNDMANAGER.co.uk
Absci Corporation
| Date | Closing Price $ | Daily High $ | Daily Low $ | Daily Open $ | Volume |
|---|---|---|---|---|---|
| 23 Oct 26 |
9.18000 -0.19 |
9.35 | 8.97 | 9.28 | 1,888,267 |
| 22 Oct 26 |
9.37000 -0.67 |
9.95 | 8.93 | 9.69 | 3,700,213 |
| 21 Oct 26 |
10.04000 +0.97 |
10.20 | 9.11 | 9.24 | 5,354,720 |
| 20 Oct 26 |
9.07000 +0.53 |
9.10 | 8.22 | 8.47 | 2,788,483 |
| 19 Oct 26 |
8.54000 +0.29 |
8.96 | 8.40 | 8.69 | 2,757,646 |
| 16 Oct 26 |
8.25000 -0.63 |
8.95 | 8.12 | 8.93 | 3,532,758 |
| 15 Oct 26 |
8.88000 +0.14 |
8.94 | 8.23 | 8.43 | 3,389,459 |
| 14 Oct 26 |
8.74000 -0.36 |
9.12 | 8.62 | 8.88 | 3,549,054 |
| 13 Oct 26 |
9.10000 -0.57 |
9.66 | 9.00 | 9.44 | 3,035,322 |
| 12 Oct 26 |
9.67000 -0.49 |
10.09 | 9.43 | 10.06 | 2,858,970 |
| 09 Oct 26 |
10.16000 +1.22 |
10.39 | 8.93 | 9.20 | 4,240,155 |
| 08 Oct 26 |
8.94000 -0.28 |
9.27 | 8.81 | 9.04 | 4,668,270 |
| 07 Oct 26 |
9.22000 -1.05 |
10.22 | 9.12 | 10.00 | 5,822,589 |
| 06 Oct 26 |
10.27000 -1.26 |
11.89 | 10.21 | 11.77 | 5,851,593 |
| 05 Oct 26 |
11.53000 +0.46 |
11.80 | 10.87 | 11.10 | 4,276,661 |
| 02 Oct 26 |
11.07000 +0.32 |
11.35 | 10.83 | 11.14 | 3,378,806 |
| 01 Oct 26 |
10.75000 -0.02 |
11.27 | 10.55 | 10.80 | 4,601,172 |
| 30 Sep 26 |
10.77000 +0.63 |
10.99 | 10.04 | 10.35 | 5,402,324 |
| 29 Sep 26 |
10.14000 +0.65 |
10.18 | 9.48 | 9.59 | 3,401,793 |
| 28 Sep 26 |
9.49000 -0.25 |
9.67 | 9.25 | 9.57 | 3,248,188 |
| 25 Sep 26 |
9.74000 -0.61 |
10.50 | 9.68 | 10.49 | 3,206,563 |
| 24 Sep 26 |
10.34500 +0.60 |
10.39 | 9.30 | 9.55 | 3,388,022 |
| 23 Sep 26 |
9.74500 -0.97 |
10.62 | 9.47 | 10.51 | 4,721,170 |
| 22 Sep 26 |
10.71000 +0.89 |
11.26 | 9.75 | 10.00 | 8,366,973 |
| 21 Sep 26 |
9.82000 +0.17 |
10.15 | 9.50 | 10.06 | 4,540,994 |
| 18 Sep 26 |
9.65000 +0.38 |
9.74 | 9.08 | 9.27 | 7,721,764 |
| 17 Sep 26 |
9.27000 +1.23 |
9.83 | 8.28 | 8.30 | 8,655,958 |
| 16 Sep 26 |
8.04000 +0.10 |
8.20 | 7.86 | 8.02 | 2,612,744 |
| 15 Sep 26 |
7.94000 -0.15 |
8.07 | 7.79 | 8.06 | 2,328,260 |
| 14 Sep 26 |
8.09000 -0.12 |
8.25 | 8.02 | 8.03 | 2,996,464 |
| 11 Sep 26 |
8.21000 -0.03 |
8.57 | 8.11 | 8.42 | 1,965,298 |
| 10 Sep 26 |
8.24000 -0.41 |
8.56 | 8.02 | 8.38 | 3,083,150 |
| 09 Sep 26 |
8.65000 -0.26 |
9.02 | 8.63 | 8.89 | 2,026,276 |
| 08 Sep 26 |
8.91000 +0.09 |
9.10 | 8.57 | 8.82 | 2,508,846 |
| 04 Sep 26 |
8.82000 +0.02 |
9.03 | 8.65 | 8.69 | 2,150,231 |
| 03 Sep 26 |
8.80000 +0.00 |
9.00 | 8.55 | 8.91 | 2,753,313 |
| 02 Sep 26 |
8.80000 -0.04 |
9.23 | 8.36 | 8.90 | 2,951,546 |
| 01 Sep 26 |
8.84000 -0.20 |
9.08 | 8.71 | 8.85 | 3,241,899 |
| 31 Aug 26 |
9.04000 +0.33 |
9.09 | 8.62 | 8.67 | 5,262,837 |
| 28 Aug 26 |
8.71000 -0.71 |
9.30 | 8.60 | 9.20 | 2,507,266 |
| 27 Aug 26 |
9.42000 +0.20 |
9.68 | 9.15 | 9.28 | 3,211,762 |
| 26 Aug 26 |
9.22000 -0.41 |
9.65 | 8.90 | 9.56 | 2,673,306 |
| 25 Aug 26 |
9.63000 +0.79 |
9.70 | 9.10 | 9.11 | 2,329,019 |
| 24 Aug 26 |
8.84000 -0.71 |
9.36 | 8.75 | 9.33 | 2,197,611 |
| 21 Aug 26 |
9.55000 +0.27 |
9.90 | 9.50 | 9.56 | 2,332,934 |
| 20 Aug 26 |
9.28000 -0.71 |
10.03 | 9.24 | 9.74 | 2,894,141 |
| 19 Aug 26 |
9.99000 +1.14 |
10.02 | 9.35 | 9.42 | 4,502,914 |
| 18 Aug 26 |
8.85000 -0.39 |
9.14 | 8.55 | 8.87 | 2,480,925 |
| 17 Aug 26 |
9.24000 +0.06 |
9.34 | 8.84 | 9.19 | 2,142,356 |
| 14 Aug 26 |
9.18000 -0.28 |
9.44 | 8.83 | 9.43 | 2,229,307 |
| 13 Aug 26 |
9.46000 -0.04 |
9.66 | 9.19 | 9.58 | 2,549,373 |
| 12 Aug 26 |
9.50000 +0.09 |
9.67 | 8.64 | 9.02 | 4,033,471 |
| 11 Aug 26 |
9.41000 +0.40 |
9.42 | 8.89 | 9.03 | 2,627,606 |
| 10 Aug 26 |
9.01000 +0.08 |
9.47 | 8.90 | 9.00 | 2,963,713 |
| 07 Aug 26 |
8.93000 +0.63 |
8.97 | 8.47 | 8.55 | 2,183,893 |
| 06 Aug 26 |
8.30000 -0.10 |
8.55 | 8.13 | 8.22 | 1,766,567 |
| 05 Aug 26 |
8.40000 -0.08 |
8.77 | 8.34 | 8.59 | 2,093,840 |
| 04 Aug 26 |
8.48000 +0.55 |
8.59 | 8.20 | 8.20 | 1,981,799 |
| 03 Aug 26 |
7.93000 +0.15 |
8.06 | 7.43 | 7.70 | 2,218,401 |
| 31 Jul 26 |
7.78000 +0.14 |
8.14 | 7.44 | 7.81 | 2,083,754 |
| 30 Jul 26 |
7.64000 +0.74 |
7.68 | 6.97 | 7.00 | 3,725,971 |
| 29 Jul 26 |
6.90000 -0.23 |
7.24 | 6.69 | 7.08 | 3,472,360 |
| 28 Jul 26 |
7.13000 -0.43 |
7.47 | 6.85 | 7.47 | 2,849,689 |
| 27 Jul 26 |
7.56000 +0.00 |
8.09 | 7.55 | 7.80 | 2,451,294 |
| 24 Jul 26 |
7.56000 -0.51 |
8.26 | 7.51 | 8.13 | 2,586,004 |
| 23 Jul 26 |
8.07000 -0.17 |
8.31 | 7.95 | 8.10 | 2,108,961 |
| 22 Jul 26 |
8.24000 -0.08 |
8.47 | 8.10 | 8.17 | 1,844,536 |
| 21 Jul 26 |
8.32000 +0.16 |
8.40 | 7.85 | 8.05 | 3,383,589 |
| 20 Jul 26 |
8.16000 -0.14 |
8.53 | 8.06 | 8.17 | 3,068,097 |
| 17 Jul 26 |
8.29500 +0.07 |
8.54 | 7.58 | 7.98 | 3,715,443 |
| 16 Jul 26 |
8.23000 -1.53 |
9.61 | 8.10 | 9.47 | 7,413,654 |
| 15 Jul 26 |
9.76000 -0.47 |
10.37 | 9.69 | 10.36 | 3,390,545 |
| 14 Jul 26 |
10.23000 +0.02 |
10.50 | 10.04 | 10.45 | 3,272,801 |
| 13 Jul 26 |
10.21000 -0.39 |
10.62 | 10.10 | 10.34 | 2,921,937 |
| 10 Jul 26 |
10.60000 -0.87 |
11.41 | 10.32 | 11.37 | 4,686,045 |
| 09 Jul 26 |
11.47000 +0.37 |
12.00 | 10.90 | 11.18 | 4,963,267 |
| 08 Jul 26 |
11.10000 -0.23 |
11.14 | 10.41 | 10.96 | 6,590,864 |
| 07 Jul 26 |
11.33000 -0.21 |
12.00 | 11.11 | 11.85 | 4,142,578 |
| 06 Jul 26 |
11.54000 -0.08 |
12.00 | 11.33 | 11.63 | 5,459,774 |
| 02 Jul 26 |
11.62000 +0.51 |
11.78 | 11.14 | 11.40 | 5,256,048 |
| 01 Jul 26 |
11.11000 -0.48 |
11.69 | 10.82 | 11.12 | 5,074,450 |
| 30 Jun 26 |
11.59000 +0.24 |
11.78 | 10.99 | 11.34 | 5,804,960 |
| 29 Jun 26 |
11.35000 +0.46 |
12.06 | 10.96 | 10.98 | 8,096,710 |
| 26 Jun 26 |
10.89000 +0.68 |
11.36 | 9.96 | 10.02 | 13,359,963 |
| 25 Jun 26 |
10.21000 +0.14 |
11.25 | 9.32 | 11.00 | 13,204,683 |
| 24 Jun 26 |
10.07500 +2.66 |
11.00 | 8.67 | 9.51 | 38,110,384 |
| 23 Jun 26 |
7.41000 -0.99 |
8.29 | 7.37 | 7.91 | 5,972,864 |
| 22 Jun 26 |
8.40000 +0.99 |
8.57 | 7.47 | 7.51 | 8,347,858 |
| 18 Jun 26 |
7.41000 +0.23 |
7.55 | 7.11 | 7.46 | 8,432,180 |
| 17 Jun 26 |
7.18000 +0.18 |
7.84 | 6.92 | 7.00 | 6,332,649 |
| 16 Jun 26 |
7.00000 -0.27 |
7.38 | 6.83 | 7.29 | 3,829,574 |
| 15 Jun 26 |
7.27000 +0.47 |
8.17 | 7.13 | 7.38 | 6,727,790 |
| 12 Jun 26 |
6.80000 +0.29 |
7.09 | 6.36 | 6.60 | 4,468,142 |
| 11 Jun 26 |
6.51000 +0.13 |
6.61 | 6.07 | 6.41 | 3,781,224 |
| 10 Jun 26 |
6.38000 -0.45 |
7.32 | 6.35 | 6.74 | 5,497,169 |
| 09 Jun 26 |
6.83000 +0.28 |
7.00 | 6.29 | 6.71 | 4,533,703 |
| 08 Jun 26 |
6.55000 +0.15 |
6.75 | 6.44 | 6.67 | 2,738,258 |
| 05 Jun 26 |
6.40000 -0.94 |
7.11 | 6.22 | 7.09 | 5,190,470 |
| 04 Jun 26 |
7.34000 +1.40 |
7.39 | 5.92 | 5.99 | 9,152,805 |
| 03 Jun 26 |
5.94000 -0.41 |
6.31 | 5.70 | 6.31 | 5,104,190 |
| 02 Jun 26 |
6.35000 -0.17 |
6.55 | 6.13 | 6.48 | 3,683,922 |
| 01 Jun 26 |
6.52000 -0.23 |
6.77 | 6.38 | 6.73 | 4,962,576 |
| 29 May 26 |
6.75000 +0.67 |
7.34 | 5.85 | 5.97 | 9,523,456 |
| 28 May 26 |
6.08000 +0.92 |
6.18 | 5.12 | 5.25 | 7,684,292 |
| 27 May 26 |
5.16000 -0.12 |
5.34 | 5.08 | 5.30 | 2,491,444 |
| 26 May 26 |
5.28000 +0.18 |
5.48 | 5.16 | 5.22 | 3,021,503 |
| 22 May 26 |
5.10000 +0.01 |
5.21 | 5.05 | 5.11 | 2,240,434 |
| 21 May 26 |
5.09000 +0.14 |
5.21 | 4.79 | 4.85 | 2,605,013 |
| 20 May 26 |
4.95000 +0.32 |
4.99 | 4.66 | 4.68 | 3,435,544 |
| 19 May 26 |
4.63000 -0.32 |
4.85 | 4.49 | 4.80 | 4,591,869 |
| 18 May 26 |
4.94500 -0.18 |
5.26 | 4.85 | 5.16 | 3,195,094 |
| 15 May 26 |
5.13000 -0.41 |
5.47 | 4.96 | 5.34 | 4,067,574 |
| 14 May 26 |
5.54000 +0.24 |
5.97 | 5.32 | 5.74 | 5,255,643 |
| 13 May 26 |
5.30000 -0.05 |
5.56 | 5.26 | 5.42 | 3,420,425 |
| 12 May 26 |
5.35500 -0.43 |
5.75 | 5.27 | 5.68 | 4,056,810 |
| 11 May 26 |
5.78000 -0.12 |
6.72 | 5.76 | 5.99 | 6,341,841 |
| 08 May 26 |
5.90000 +0.15 |
5.97 | 4.75 | 5.04 | 7,324,341 |
| 07 May 26 |
5.75000 -0.20 |
6.04 | 5.52 | 5.81 | 6,033,091 |
| 06 May 26 |
5.95000 +0.34 |
6.24 | 5.59 | 5.59 | 6,576,800 |
| 05 May 26 |
5.61000 -0.01 |
5.75 | 5.32 | 5.63 | 5,674,787 |
| 04 May 26 |
5.62000 +0.70 |
5.67 | 4.88 | 4.88 | 6,687,872 |
| 01 May 26 |
4.92000 -0.05 |
5.00 | 4.75 | 4.95 | 2,847,527 |
| 30 Apr 26 |
4.97500 +0.26 |
5.20 | 4.68 | 4.76 | 5,573,558 |
| 29 Apr 26 |
4.71000 -0.15 |
4.92 | 4.66 | 4.82 | 4,032,912 |
| 28 Apr 26 |
4.86000 +0.01 |
5.04 | 4.55 | 4.68 | 7,363,864 |
| 27 Apr 26 |
4.85000 +0.91 |
4.87 | 3.89 | 3.89 | 11,378,845 |
| 24 Apr 26 |
3.94000 -0.03 |
4.02 | 3.85 | 3.97 | 4,388,264 |
| 23 Apr 26 |
3.97000 +0.29 |
4.00 | 3.63 | 3.65 | 4,039,922 |
| 22 Apr 26 |
3.68000 -0.22 |
4.15 | 3.63 | 4.00 | 5,624,773 |
| 21 Apr 26 |
3.90000 -0.05 |
4.10 | 3.77 | 3.93 | 6,080,649 |
| 20 Apr 26 |
3.95000 +0.37 |
3.98 | 3.43 | 3.45 | 5,774,990 |
| 17 Apr 26 |
3.58000 +0.35 |
3.73 | 3.33 | 3.33 | 6,432,649 |
| 16 Apr 26 |
3.23000 +0.06 |
3.36 | 3.11 | 3.21 | 3,226,765 |
| 15 Apr 26 |
3.17000 +0.02 |
3.19 | 3.08 | 3.16 | 2,820,276 |
| 14 Apr 26 |
3.15000 +0.10 |
3.16 | 3.05 | 3.05 | 3,218,048 |
| 13 Apr 26 |
3.05000 +0.07 |
3.12 | 2.92 | 2.93 | 2,596,554 |
| 10 Apr 26 |
2.98000 +0.03 |
3.04 | 2.86 | 2.96 | 3,854,087 |
| 09 Apr 26 |
2.95000 -0.04 |
3.07 | 2.91 | 2.97 | 3,385,490 |
| 08 Apr 26 |
2.99000 +0.07 |
3.11 | 2.92 | 3.06 | 3,194,826 |
| 07 Apr 26 |
2.92000 -0.04 |
2.98 | 2.80 | 2.93 | 3,774,266 |
| 06 Apr 26 |
2.96000 -0.10 |
3.21 | 2.96 | 3.08 | 4,488,637 |
| 02 Apr 26 |
3.06000 -0.09 |
3.29 | 2.96 | 3.02 | 4,666,291 |
| 01 Apr 26 |
3.15000 +0.15 |
3.20 | 3.03 | 3.03 | 3,225,121 |
| 31 Mar 26 |
3.00000 +0.24 |
3.07 | 2.82 | 2.82 | 3,786,928 |
| 30 Mar 26 |
2.76000 -0.02 |
2.81 | 2.71 | 2.75 | 3,558,917 |
| 27 Mar 26 |
2.78000 -0.10 |
2.96 | 2.72 | 2.84 | 4,207,328 |
| 26 Mar 26 |
2.88000 -0.04 |
3.00 | 2.84 | 2.86 | 3,643,093 |
| 25 Mar 26 |
2.92000 -0.09 |
3.11 | 2.80 | 2.90 | 7,129,993 |
| 24 Mar 26 |
3.01000 +0.08 |
3.09 | 2.86 | 2.90 | 4,266,584 |
| 23 Mar 26 |
2.93000 -0.03 |
3.04 | 2.86 | 3.00 | 3,805,244 |
| 20 Mar 26 |
2.96000 -0.12 |
3.20 | 2.90 | 3.05 | 8,370,973 |
| 19 Mar 26 |
3.08000 +0.22 |
3.14 | 2.79 | 2.80 | 3,771,626 |
| 18 Mar 26 |
2.86000 -0.17 |
3.07 | 2.84 | 2.92 | 6,822,458 |
| 17 Mar 26 |
3.03000 +0.53 |
3.06 | 2.56 | 2.61 | 10,265,099 |
| 16 Mar 26 |
2.50000 +0.11 |
2.53 | 2.40 | 2.43 | 2,423,961 |
| 13 Mar 26 |
2.39000 +0.09 |
2.43 | 2.31 | 2.32 | 2,489,591 |
| 12 Mar 26 |
2.30000 -0.15 |
2.43 | 2.24 | 2.41 | 3,207,219 |
| 11 Mar 26 |
2.45000 -0.09 |
2.52 | 2.40 | 2.50 | 2,126,736 |
| 10 Mar 26 |
2.54000 +0.03 |
2.59 | 2.49 | 2.53 | 2,033,744 |
| 09 Mar 26 |
2.51000 +0.13 |
2.53 | 2.27 | 2.31 | 5,373,246 |
| 06 Mar 26 |
2.38000 -0.21 |
2.51 | 2.37 | 2.51 | 4,663,340 |
| 05 Mar 26 |
2.59000 -0.07 |
2.71 | 2.52 | 2.61 | 3,256,838 |
| 04 Mar 26 |
2.66000 +0.09 |
2.80 | 2.65 | 2.74 | 3,328,387 |
| 03 Mar 26 |
2.57000 -0.23 |
2.73 | 2.56 | 2.63 | 2,774,074 |
| 02 Mar 26 |
2.80000 +0.06 |
2.86 | 2.56 | 2.61 | 2,729,623 |
| 27 Feb 26 |
2.74000 -0.07 |
2.78 | 2.67 | 2.73 | 2,022,243 |
| 26 Feb 26 |
2.81000 +0.07 |
2.81 | 2.66 | 2.74 | 1,524,112 |
| 25 Feb 26 |
2.74000 +0.03 |
2.83 | 2.71 | 2.74 | 1,815,753 |
| 24 Feb 26 |
2.71000 +0.06 |
2.77 | 2.60 | 2.63 | 2,126,161 |
| 23 Feb 26 |
2.65000 +0.00 |
2.76 | 2.58 | 2.60 | 2,313,318 |
| 20 Feb 26 |
2.65000 -0.13 |
2.76 | 2.59 | 2.74 | 2,490,255 |
| 19 Feb 26 |
2.78000 +0.08 |
2.79 | 2.63 | 2.67 | 1,882,183 |
| 18 Feb 26 |
2.70000 +0.04 |
2.75 | 2.56 | 2.67 | 2,588,247 |
| 17 Feb 26 |
2.66000 +0.11 |
2.69 | 2.47 | 2.54 | 4,407,307 |
| 13 Feb 26 |
2.55000 +0.13 |
2.65 | 2.45 | 2.46 | 2,587,310 |
| 12 Feb 26 |
2.42000 -0.18 |
2.62 | 2.40 | 2.62 | 2,859,275 |
| 11 Feb 26 |
2.60000 -0.04 |
2.67 | 2.53 | 2.67 | 2,192,524 |
| 10 Feb 26 |
2.64000 -0.12 |
2.80 | 2.63 | 2.76 | 1,892,950 |
| 09 Feb 26 |
2.76000 +0.07 |
2.83 | 2.61 | 2.71 | 2,611,178 |
| 06 Feb 26 |
2.69500 +0.16 |
2.73 | 2.53 | 2.62 | 3,730,030 |
| 05 Feb 26 |
2.53000 -0.38 |
2.86 | 2.46 | 2.83 | 6,595,997 |
| 04 Feb 26 |
2.91000 -0.18 |
3.12 | 2.81 | 3.08 | 4,375,981 |
| 03 Feb 26 |
3.09000 +0.07 |
3.18 | 2.96 | 3.06 | 3,185,179 |
| 02 Feb 26 |
3.02000 +0.03 |
3.09 | 2.90 | 2.90 | 2,487,462 |
| 30 Jan 26 |
2.99000 -0.04 |
3.06 | 2.88 | 2.96 | 3,260,754 |
| 29 Jan 26 |
3.03000 +0.09 |
3.11 | 2.88 | 2.93 | 3,720,868 |
| 28 Jan 26 |
2.94000 -0.04 |
3.04 | 2.89 | 3.04 | 2,737,261 |
| 27 Jan 26 |
2.98000 +0.09 |
2.99 | 2.87 | 2.90 | 2,188,512 |
| 26 Jan 26 |
2.89000 -0.02 |
2.95 | 2.87 | 2.92 | 2,640,364 |
| 23 Jan 26 |
2.91000 -0.25 |
3.14 | 2.90 | 3.14 | 3,636,494 |
| 22 Jan 26 |
3.16000 +0.14 |
3.19 | 3.02 | 3.05 | 3,060,687 |
| 21 Jan 26 |
3.02000 +0.12 |
3.03 | 2.88 | 2.92 | 2,889,181 |
| 20 Jan 26 |
2.90000 -0.12 |
3.00 | 2.85 | 2.93 | 4,899,174 |
| 16 Jan 26 |
3.02000 -0.03 |
3.15 | 3.01 | 3.10 | 2,713,514 |
| 15 Jan 26 |
3.05000 -0.30 |
3.39 | 3.05 | 3.34 | 4,444,870 |
| 14 Jan 26 |
3.35000 +0.04 |
3.44 | 3.30 | 3.30 | 2,569,303 |
| 13 Jan 26 |
3.31000 -0.09 |
3.47 | 3.24 | 3.45 | 3,191,462 |
| 12 Jan 26 |
3.40000 +0.07 |
3.47 | 3.23 | 3.37 | 3,581,698 |
| 09 Jan 26 |
3.33500 -0.11 |
3.51 | 3.25 | 3.51 | 7,613,281 |
| 08 Jan 26 |
3.44000 -0.58 |
3.85 | 3.42 | 3.85 | 7,332,067 |
| 07 Jan 26 |
4.02000 +0.12 |
4.16 | 3.94 | 3.95 | 4,365,552 |
| 06 Jan 26 |
3.90000 +0.16 |
3.90 | 3.66 | 3.74 | 2,886,539 |
| 05 Jan 26 |
3.74000 +0.13 |
3.83 | 3.61 | 3.65 | 3,538,297 |
| 02 Jan 26 |
3.61000 +0.12 |
3.81 | 3.49 | 3.55 | 3,614,406 |
| 31 Dec 25 |
3.49000 +0.00 |
3.54 | 3.42 | 3.46 | 1,985,270 |
| 30 Dec 25 |
3.49000 +0.04 |
3.50 | 3.40 | 3.46 | 2,130,424 |
| 29 Dec 25 |
3.45000 -0.12 |
3.57 | 3.44 | 3.50 | 1,779,456 |
| 26 Dec 25 |
3.57000 +0.01 |
3.60 | 3.46 | 3.56 | 1,830,528 |
| 24 Dec 25 |
3.56000 +0.04 |
3.60 | 3.51 | 3.55 | 1,003,719 |
| 23 Dec 25 |
3.52000 -0.15 |
3.62 | 3.44 | 3.60 | 2,147,727 |
| 22 Dec 25 |
3.67000 +0.29 |
3.79 | 3.38 | 3.43 | 3,561,713 |
| 19 Dec 25 |
3.38000 -0.03 |
3.54 | 3.37 | 3.44 | 9,805,702 |
| 18 Dec 25 |
3.41000 +0.02 |
3.59 | 3.39 | 3.48 | 2,687,568 |
| 17 Dec 25 |
3.39000 -0.16 |
3.64 | 3.36 | 3.57 | 2,797,542 |
| 16 Dec 25 |
3.55000 +0.16 |
3.60 | 3.35 | 3.37 | 2,820,686 |
| 15 Dec 25 |
3.39000 -0.25 |
3.70 | 3.36 | 3.70 | 3,233,768 |
| 12 Dec 25 |
3.64000 -0.20 |
3.83 | 3.50 | 3.83 | 4,834,407 |
| 11 Dec 25 |
3.84000 -0.13 |
3.94 | 3.74 | 3.92 | 3,386,076 |
| 10 Dec 25 |
3.97000 +0.45 |
4.06 | 3.63 | 3.73 | 7,689,881 |
| 09 Dec 25 |
3.52000 +0.07 |
3.59 | 3.36 | 3.45 | 2,555,239 |
| 08 Dec 25 |
3.45000 -0.13 |
3.69 | 3.40 | 3.67 | 2,788,723 |
| 05 Dec 25 |
3.58000 -0.15 |
3.78 | 3.48 | 3.73 | 4,253,772 |
| 04 Dec 25 |
3.73000 +0.44 |
3.96 | 3.29 | 3.30 | 10,710,649 |
| 03 Dec 25 |
3.29000 +0.26 |
3.30 | 3.05 | 3.05 | 3,076,065 |
| 02 Dec 25 |
3.03000 -0.01 |
3.18 | 2.98 | 3.07 | 3,243,401 |
| 01 Dec 25 |
3.04000 -0.13 |
3.15 | 2.99 | 3.12 | 3,592,992 |
| 28 Nov 25 |
3.17000 +0.08 |
3.19 | 3.08 | 3.12 | 1,452,193 |
| 26 Nov 25 |
3.09000 +0.02 |
3.14 | 3.00 | 3.08 | 2,803,925 |
| 25 Nov 25 |
3.07000 +0.11 |
3.08 | 2.90 | 2.96 | 3,664,232 |
| 24 Nov 25 |
2.96000 +0.03 |
3.02 | 2.88 | 2.94 | 2,987,820 |
| 21 Nov 25 |
2.93000 +0.16 |
2.97 | 2.70 | 2.77 | 4,043,263 |
| 20 Nov 25 |
2.77000 -0.09 |
3.11 | 2.76 | 2.95 | 5,952,847 |
| 19 Nov 25 |
2.86000 +0.02 |
3.07 | 2.86 | 2.87 | 3,414,189 |
| 18 Nov 25 |
2.84000 -0.02 |
2.90 | 2.73 | 2.81 | 4,507,858 |
| 17 Nov 25 |
2.86000 +0.04 |
3.07 | 2.76 | 2.79 | 5,105,685 |
| 14 Nov 25 |
2.82000 +0.18 |
2.99 | 2.61 | 2.61 | 7,280,267 |
| 13 Nov 25 |
2.64000 -0.76 |
3.06 | 2.60 | 2.98 | 18,152,102 |
| 12 Nov 25 |
3.40000 -0.05 |
3.52 | 3.35 | 3.46 | 3,549,470 |
| 11 Nov 25 |
3.45000 +0.13 |
3.46 | 3.23 | 3.32 | 3,380,467 |
| 10 Nov 25 |
3.32000 -0.02 |
3.56 | 3.29 | 3.48 | 3,113,480 |
| 07 Nov 25 |
3.33500 -0.25 |
3.49 | 3.23 | 3.42 | 4,383,694 |
| 06 Nov 25 |
3.59000 -0.22 |
3.81 | 3.55 | 3.81 | 2,934,538 |
| 05 Nov 25 |
3.81000 -0.13 |
3.94 | 3.69 | 3.90 | 3,281,280 |
| 04 Nov 25 |
3.94000 -0.17 |
4.11 | 3.87 | 3.87 | 3,201,955 |
| 03 Nov 25 |
4.11000 -0.17 |
4.28 | 3.93 | 4.27 | 3,704,437 |
| 31 Oct 25 |
4.28000 +0.19 |
4.38 | 4.09 | 4.13 | 3,889,125 |
| 30 Oct 25 |
4.09000 -0.28 |
4.32 | 4.09 | 4.22 | 2,661,694 |
| 29 Oct 25 |
4.37000 -0.03 |
4.51 | 4.30 | 4.42 | 4,030,757 |
| 28 Oct 25 |
4.40000 -0.10 |
4.53 | 4.35 | 4.51 | 2,871,541 |
| 27 Oct 25 |
4.50000 +0.23 |
4.56 | 4.15 | 4.35 | 4,694,109 |
| 24 Oct 25 |
4.27000 -0.01 |
4.53 | 4.25 | 4.44 | 3,620,038 |
| 23 Oct 25 |
4.27500 -0.01 |
4.36 | 4.21 | 4.28 | 2,916,460 |
| 22 Oct 25 |
4.28500 -0.33 |
4.62 | 4.13 | 4.54 | 5,297,618 |
| 21 Oct 25 |
4.61000 -0.19 |
4.77 | 4.48 | 4.76 | 3,992,531 |
| 20 Oct 25 |
4.80500 +0.27 |
4.99 | 4.73 | 4.73 | 5,048,335 |
| 17 Oct 25 |
4.53000 -0.34 |
4.74 | 4.34 | 4.64 | 7,030,087 |
| 16 Oct 25 |
4.87000 -0.13 |
5.23 | 4.73 | 4.88 | 9,910,248 |
| 15 Oct 25 |
5.00000 +1.10 |
5.00 | 4.04 | 4.04 | 17,205,530 |
| 14 Oct 25 |
3.90000 +0.24 |
4.01 | 3.45 | 3.56 | 6,382,124 |
| 13 Oct 25 |
3.66000 -0.02 |
3.74 | 3.52 | 3.72 | 6,990,547 |
| 10 Oct 25 |
3.68000 -0.33 |
4.06 | 3.67 | 4.02 | 7,289,838 |
| 09 Oct 25 |
4.01000 -0.17 |
4.17 | 3.91 | 4.13 | 5,286,426 |
| 08 Oct 25 |
4.18000 +0.44 |
4.29 | 3.65 | 3.76 | 8,655,367 |
| 07 Oct 25 |
3.74000 -0.02 |
3.94 | 3.62 | 3.84 | 6,035,030 |
| 06 Oct 25 |
3.76000 +0.38 |
3.88 | 3.45 | 3.46 | 7,750,938 |
| 03 Oct 25 |
3.38000 -0.17 |
3.62 | 3.29 | 3.60 | 7,177,635 |
| 02 Oct 25 |
3.55000 +0.42 |
3.70 | 3.27 | 3.38 | 11,635,344 |
| 01 Oct 25 |
3.13000 +0.09 |
3.28 | 3.01 | 3.01 | 7,395,387 |
| 30 Sep 25 |
3.04000 +0.07 |
3.06 | 2.88 | 2.92 | 4,583,518 |
| 29 Sep 25 |
2.97000 +0.24 |
3.01 | 2.70 | 2.71 | 7,130,577 |
| 26 Sep 25 |
2.73000 +0.08 |
2.77 | 2.61 | 2.64 | 4,502,289 |
| 25 Sep 25 |
2.65000 +0.16 |
2.68 | 2.48 | 2.54 | 5,838,746 |
| 24 Sep 25 |
2.49000 -0.11 |
2.66 | 2.47 | 2.63 | 5,101,056 |
| 23 Sep 25 |
2.60000 -0.09 |
2.77 | 2.60 | 2.71 | 3,777,687 |
| 22 Sep 25 |
2.69000 +0.08 |
2.73 | 2.61 | 2.64 | 3,601,982 |
| 19 Sep 25 |
2.61000 -0.08 |
2.75 | 2.60 | 2.70 | 8,611,522 |
| 18 Sep 25 |
2.69000 +0.14 |
2.75 | 2.59 | 2.60 | 3,388,978 |
| 17 Sep 25 |
2.55000 -0.15 |
2.72 | 2.52 | 2.67 | 3,933,590 |
| 16 Sep 25 |
2.70000 +0.08 |
2.74 | 2.58 | 2.61 | 2,989,730 |
| 15 Sep 25 |
2.62000 +0.07 |
2.66 | 2.53 | 2.57 | 3,575,095 |
| 12 Sep 25 |
2.55000 -0.19 |
2.78 | 2.55 | 2.78 | 7,062,187 |
| 11 Sep 25 |
2.74000 +0.36 |
2.89 | 2.50 | 2.52 | 14,482,762 |
| 10 Sep 25 |
2.38000 -0.16 |
2.60 | 2.37 | 2.60 | 3,891,457 |
| 09 Sep 25 |
2.54000 +0.03 |
2.56 | 2.45 | 2.51 | 2,023,786 |
| 08 Sep 25 |
2.51000 +0.05 |
2.59 | 2.45 | 2.50 | 3,112,186 |
| 05 Sep 25 |
2.46000 +0.06 |
2.49 | 2.35 | 2.44 | 2,853,875 |
| 04 Sep 25 |
2.40000 +0.02 |
2.41 | 2.33 | 2.40 | 2,370,353 |
| 03 Sep 25 |
2.38000 +0.04 |
2.46 | 2.33 | 2.38 | 2,559,911 |
| 02 Sep 25 |
2.34000 -0.05 |
2.47 | 2.32 | 2.35 | 2,986,471 |
| 29 Aug 25 |
2.39000 -0.08 |
2.50 | 2.37 | 2.47 | 3,090,352 |
| 28 Aug 25 |
2.47000 -0.08 |
2.58 | 2.45 | 2.56 | 3,129,364 |
| 27 Aug 25 |
2.55000 +0.00 |
2.58 | 2.51 | 2.55 | 2,523,018 |
| 26 Aug 25 |
2.55000 +0.01 |
2.58 | 2.50 | 2.56 | 2,842,060 |
| 25 Aug 25 |
2.54000 -0.09 |
2.65 | 2.52 | 2.63 | 3,188,182 |
| 22 Aug 25 |
2.63000 +0.07 |
2.72 | 2.56 | 2.58 | 3,884,994 |
| 21 Aug 25 |
2.56000 -0.01 |
2.62 | 2.49 | 2.55 | 3,626,698 |
| 20 Aug 25 |
2.57000 -0.05 |
2.65 | 2.54 | 2.65 | 3,753,867 |
| 19 Aug 25 |
2.62000 -0.21 |
2.83 | 2.54 | 2.81 | 7,007,140 |
| 18 Aug 25 |
2.83000 -0.10 |
2.93 | 2.80 | 2.90 | 3,729,756 |
| 15 Aug 25 |
2.93000 -0.07 |
3.03 | 2.82 | 3.01 | 6,128,133 |
| 14 Aug 25 |
3.00000 -0.12 |
3.08 | 2.91 | 3.00 | 4,731,297 |
| 13 Aug 25 |
3.12000 +0.15 |
3.40 | 2.80 | 2.84 | 13,483,740 |
| 12 Aug 25 |
2.97000 +0.12 |
3.01 | 2.86 | 2.90 | 5,208,974 |
| 11 Aug 25 |
2.85000 +0.01 |
3.00 | 2.82 | 2.90 | 3,871,139 |
| 08 Aug 25 |
2.84000 -0.08 |
2.97 | 2.83 | 2.93 | 3,249,611 |
| 07 Aug 25 |
2.92000 +0.01 |
3.04 | 2.89 | 2.98 | 3,900,080 |
| 06 Aug 25 |
2.91000 -0.04 |
2.96 | 2.83 | 2.93 | 3,747,971 |
| 05 Aug 25 |
2.95000 -0.04 |
3.01 | 2.90 | 3.00 | 3,430,886 |
| 04 Aug 25 |
2.99000 +0.09 |
3.01 | 2.85 | 2.94 | 3,273,925 |
| 01 Aug 25 |
2.90000 +0.07 |
2.92 | 2.74 | 2.75 | 4,923,905 |
| 31 Jul 25 |
2.83000 -0.09 |
3.00 | 2.81 | 2.92 | 4,883,026 |
| 30 Jul 25 |
2.92000 -0.03 |
3.17 | 2.88 | 2.98 | 8,852,758 |
| 29 Jul 25 |
2.95000 -0.02 |
3.20 | 2.87 | 3.14 | 10,266,480 |
| 28 Jul 25 |
2.97000 +0.08 |
3.09 | 2.90 | 3.04 | 9,306,857 |
| 25 Jul 25 |
2.89000 -0.62 |
2.95 | 2.59 | 2.93 | 23,754,502 |
| 24 Jul 25 |
3.51000 -0.01 |
3.59 | 3.41 | 3.50 | 2,378,862 |
| 23 Jul 25 |
3.52000 -0.11 |
3.74 | 3.43 | 3.67 | 4,194,986 |
| 22 Jul 25 |
3.63000 +0.12 |
3.64 | 3.39 | 3.49 | 5,756,666 |
| 21 Jul 25 |
3.51000 +0.39 |
3.76 | 3.21 | 3.21 | 10,851,757 |
| 18 Jul 25 |
3.12000 +0.24 |
3.23 | 2.89 | 2.90 | 8,762,232 |
| 17 Jul 25 |
2.88000 +0.14 |
2.89 | 2.72 | 2.72 | 9,690,405 |
| 16 Jul 25 |
2.74000 +0.17 |
2.75 | 2.58 | 2.63 | 4,537,548 |
| 15 Jul 25 |
2.57000 -0.09 |
2.68 | 2.55 | 2.66 | 3,340,754 |
| 14 Jul 25 |
2.66000 -0.01 |
2.71 | 2.62 | 2.65 | 3,195,563 |
| 11 Jul 25 |
2.67000 -0.06 |
2.72 | 2.63 | 2.71 | 2,928,151 |
| 10 Jul 25 |
2.73000 -0.10 |
2.85 | 2.72 | 2.85 | 2,957,339 |
| 09 Jul 25 |
2.83000 +0.19 |
2.92 | 2.66 | 2.68 | 6,197,044 |
| 08 Jul 25 |
2.64000 +0.06 |
2.76 | 2.61 | 2.61 | 4,274,442 |
| 07 Jul 25 |
2.58000 -0.19 |
2.73 | 2.54 | 2.73 | 3,869,923 |
| 03 Jul 25 |
2.77000 +0.08 |
2.82 | 2.71 | 2.78 | 2,711,520 |
| 02 Jul 25 |
2.69000 +0.10 |
2.71 | 2.54 | 2.59 | 3,226,696 |
| 01 Jul 25 |
2.59000 +0.02 |
2.69 | 2.49 | 2.56 | 4,038,595 |
| 30 Jun 25 |
2.57000 -0.05 |
2.68 | 2.56 | 2.68 | 4,245,167 |
| 27 Jun 25 |
2.62000 -0.09 |
2.75 | 2.61 | 2.72 | 7,358,242 |
| 26 Jun 25 |
2.71000 -0.05 |
2.79 | 2.65 | 2.78 | 4,756,000 |
| 25 Jun 25 |
2.76000 -0.05 |
2.86 | 2.67 | 2.84 | 4,193,595 |
| 24 Jun 25 |
2.81000 +0.05 |
2.83 | 2.73 | 2.80 | 3,752,467 |
| 23 Jun 25 |
2.76000 -0.03 |
2.78 | 2.64 | 2.75 | 4,670,583 |
| 20 Jun 25 |
2.79000 +0.04 |
3.03 | 2.76 | 2.98 | 9,796,377 |
| 18 Jun 25 |
2.75000 +0.04 |
2.89 | 2.65 | 2.71 | 3,907,565 |
| 17 Jun 25 |
2.71000 -0.11 |
2.87 | 2.70 | 2.81 | 3,079,369 |
| 16 Jun 25 |
2.82000 +0.04 |
2.87 | 2.75 | 2.83 | 1,974,819 |
| 13 Jun 25 |
2.78000 -0.06 |
2.83 | 2.71 | 2.77 | 2,215,773 |
| 12 Jun 25 |
2.84000 -0.17 |
3.04 | 2.83 | 2.98 | 2,748,097 |
| 11 Jun 25 |
3.01000 -0.02 |
3.12 | 2.93 | 3.07 | 2,589,659 |
| 10 Jun 25 |
3.03000 +0.06 |
3.28 | 2.97 | 2.98 | 4,162,136 |
| 09 Jun 25 |
2.97000 -0.06 |
3.10 | 2.93 | 3.07 | 2,188,744 |
| 06 Jun 25 |
3.03000 +0.19 |
3.07 | 2.86 | 2.87 | 3,230,878 |
| 05 Jun 25 |
2.84000 -0.01 |
2.94 | 2.78 | 2.87 | 2,751,490 |
| 04 Jun 25 |
2.85000 +0.07 |
2.95 | 2.76 | 2.78 | 2,681,353 |
| 03 Jun 25 |
2.78000 +0.05 |
2.80 | 2.67 | 2.73 | 1,505,077 |
| 02 Jun 25 |
2.73000 +0.08 |
2.81 | 2.63 | 2.68 | 2,391,876 |
| 30 May 25 |
2.65000 -0.09 |
2.72 | 2.59 | 2.71 | 2,133,977 |
| 29 May 25 |
2.74000 +0.00 |
2.84 | 2.66 | 2.80 | 2,172,991 |
| 28 May 25 |
2.74000 +0.02 |
2.78 | 2.67 | 2.70 | 1,850,737 |
| 27 May 25 |
2.72000 +0.06 |
2.80 | 2.62 | 2.69 | 2,187,301 |
| 23 May 25 |
2.66000 +0.00 |
2.68 | 2.56 | 2.60 | 2,031,452 |
| 22 May 25 |
2.66000 -0.04 |
2.72 | 2.63 | 2.67 | 2,239,315 |
| 21 May 25 |
2.70000 -0.09 |
2.78 | 2.66 | 2.76 | 2,758,889 |
| 20 May 25 |
2.79000 +0.02 |
2.88 | 2.69 | 2.75 | 2,407,521 |
| 19 May 25 |
2.77000 -0.11 |
2.84 | 2.67 | 2.81 | 3,535,349 |
| 16 May 25 |
2.88000 -0.08 |
3.07 | 2.85 | 2.97 | 2,940,739 |
| 15 May 25 |
2.96000 +0.05 |
2.99 | 2.83 | 2.91 | 2,742,681 |
| 14 May 25 |
2.91000 -0.05 |
3.65 | 2.83 | 3.61 | 10,466,315 |
| 13 May 25 |
2.96000 +0.03 |
2.96 | 2.75 | 2.91 | 4,824,258 |
| 12 May 25 |
2.93000 +0.18 |
2.98 | 2.81 | 2.93 | 3,062,490 |
| 09 May 25 |
2.75000 -0.05 |
2.89 | 2.73 | 2.81 | 2,105,944 |
| 08 May 25 |
2.80000 +0.14 |
2.94 | 2.62 | 2.70 | 3,293,336 |
| 07 May 25 |
2.66000 +0.01 |
2.76 | 2.62 | 2.73 | 1,832,505 |
| 06 May 25 |
2.65000 -0.22 |
2.85 | 2.64 | 2.85 | 2,602,450 |
| 05 May 25 |
2.87000 -0.16 |
3.03 | 2.85 | 3.01 | 1,798,814 |
| 02 May 25 |
3.03000 +0.00 |
3.15 | 3.02 | 3.09 | 1,723,739 |
| 01 May 25 |
3.03000 -0.04 |
3.12 | 2.97 | 3.10 | 1,530,190 |
| 30 Apr 25 |
3.07000 +0.04 |
3.09 | 2.85 | 2.98 | 2,260,391 |
| 29 Apr 25 |
3.03000 -0.16 |
3.19 | 3.00 | 3.17 | 1,430,191 |
| 28 Apr 25 |
3.19000 +0.06 |
3.24 | 3.10 | 3.13 | 1,531,567 |
| 25 Apr 25 |
3.13000 -0.09 |
3.24 | 3.12 | 3.22 | 1,570,950 |
| 24 Apr 25 |
3.22000 +0.03 |
3.26 | 3.13 | 3.20 | 1,461,309 |
| 23 Apr 25 |
3.19000 -0.02 |
3.54 | 3.19 | 3.37 | 2,604,479 |
| 22 Apr 25 |
3.21000 +0.14 |
3.30 | 3.12 | 3.14 | 2,699,088 |
| 21 Apr 25 |
3.07000 -0.02 |
3.26 | 3.01 | 3.01 | 2,717,381 |
| 17 Apr 25 |
3.09000 +0.04 |
3.12 | 2.96 | 3.04 | 1,634,531 |
| 16 Apr 25 |
3.05000 -0.07 |
3.20 | 2.95 | 3.11 | 2,421,793 |
| 15 Apr 25 |
3.12000 +0.03 |
3.30 | 2.98 | 3.03 | 3,245,463 |
| 14 Apr 25 |
3.09000 +0.07 |
3.12 | 2.88 | 3.11 | 4,140,571 |
| 11 Apr 25 |
3.02000 +0.57 |
3.02 | 2.62 | 2.78 | 7,175,332 |
| 10 Apr 25 |
2.45500 -0.13 |
2.59 | 2.31 | 2.48 | 2,732,716 |
| 09 Apr 25 |
2.58000 +0.31 |
2.72 | 2.18 | 2.21 | 4,638,862 |
| 08 Apr 25 |
2.27000 -0.05 |
2.49 | 2.23 | 2.44 | 2,805,990 |
| 07 Apr 25 |
2.32000 +0.04 |
2.43 | 2.01 | 2.10 | 3,379,373 |
| 04 Apr 25 |
2.28000 +0.05 |
2.30 | 2.01 | 2.20 | 3,772,694 |
| 03 Apr 25 |
2.23500 -0.25 |
2.36 | 2.23 | 2.29 | 2,809,558 |
| 02 Apr 25 |
2.48000 +0.08 |
2.62 | 2.30 | 2.30 | 3,327,631 |
| 01 Apr 25 |
2.40000 -0.11 |
2.53 | 2.34 | 2.52 | 4,036,714 |
| 31 Mar 25 |
2.51000 -0.19 |
2.59 | 2.50 | 2.59 | 3,659,411 |
| 28 Mar 25 |
2.70000 -0.11 |
2.86 | 2.68 | 2.80 | 2,323,216 |
| 27 Mar 25 |
2.81000 -0.09 |
2.93 | 2.80 | 2.86 | 2,792,702 |
| 26 Mar 25 |
2.90000 -0.17 |
3.08 | 2.90 | 3.07 | 3,547,179 |
| 25 Mar 25 |
3.07000 -0.03 |
3.14 | 3.01 | 3.10 | 2,503,505 |
| 24 Mar 25 |
3.10000 +0.09 |
3.16 | 3.06 | 3.11 | 3,014,922 |
| 21 Mar 25 |
3.01000 -0.03 |
3.11 | 2.95 | 2.98 | 3,208,916 |
| 20 Mar 25 |
3.04000 +0.06 |
3.15 | 2.93 | 2.94 | 3,786,853 |
| 19 Mar 25 |
2.98000 -0.10 |
3.09 | 2.81 | 3.00 | 5,910,308 |
| 18 Mar 25 |
3.08000 -0.13 |
3.15 | 2.96 | 3.14 | 4,552,730 |
| 17 Mar 25 |
3.21000 +0.07 |
3.32 | 3.12 | 3.20 | 3,108,650 |
| 14 Mar 25 |
3.14000 +0.24 |
3.20 | 2.90 | 2.97 | 5,126,531 |
| 13 Mar 25 |
2.90000 -0.22 |
3.18 | 2.90 | 3.14 | 2,994,404 |
| 12 Mar 25 |
3.12000 +0.17 |
3.26 | 3.06 | 3.07 | 3,268,927 |
| 11 Mar 25 |
2.95000 -0.11 |
3.09 | 2.87 | 3.03 | 4,467,261 |
| 10 Mar 25 |
3.06000 -0.06 |
3.14 | 2.96 | 3.06 | 4,214,734 |
| 07 Mar 25 |
3.12000 +0.02 |
3.22 | 3.03 | 3.10 | 2,705,643 |
| 06 Mar 25 |
3.10000 -0.26 |
3.26 | 3.02 | 3.21 | 4,767,756 |
| 05 Mar 25 |
3.36000 +0.09 |
3.40 | 3.22 | 3.28 | 2,605,397 |
| 04 Mar 25 |
3.27000 -0.15 |
3.35 | 3.03 | 3.25 | 7,277,755 |
| 03 Mar 25 |
3.42000 -0.43 |
3.99 | 3.37 | 3.94 | 4,465,330 |
| 28 Feb 25 |
3.85000 -0.19 |
4.16 | 3.84 | 3.91 | 3,491,676 |
| 27 Feb 25 |
4.04000 -0.18 |
4.35 | 4.04 | 4.32 | 2,962,594 |
| 26 Feb 25 |
4.22000 +0.20 |
4.41 | 4.06 | 4.25 | 3,612,220 |
| 25 Feb 25 |
4.02000 -0.45 |
4.35 | 3.78 | 4.33 | 8,319,793 |
| 24 Feb 25 |
4.47500 -0.49 |
4.93 | 4.36 | 4.92 | 5,655,885 |
| 21 Feb 25 |
4.96000 -0.23 |
5.41 | 4.79 | 5.25 | 4,930,387 |
| 20 Feb 25 |
5.19000 -0.38 |
5.54 | 5.05 | 5.44 | 4,594,590 |
| 19 Feb 25 |
5.57000 -0.22 |
5.99 | 5.45 | 5.79 | 5,344,821 |
| 18 Feb 25 |
5.79000 -0.03 |
6.33 | 5.66 | 6.26 | 9,496,302 |
| 14 Feb 25 |
5.82000 +0.82 |
5.85 | 5.03 | 5.09 | 9,692,848 |
| 13 Feb 25 |
5.00000 +0.01 |
5.05 | 4.77 | 5.00 | 3,029,817 |
| 12 Feb 25 |
4.99000 +0.08 |
5.05 | 4.62 | 4.84 | 6,387,012 |
| 11 Feb 25 |
4.91000 +0.58 |
4.91 | 4.17 | 4.27 | 5,965,545 |
| 10 Feb 25 |
4.33000 -0.34 |
4.75 | 4.23 | 4.70 | 4,599,202 |
| 07 Feb 25 |
4.67000 -0.05 |
4.80 | 4.50 | 4.71 | 3,455,686 |
| 06 Feb 25 |
4.72000 +0.01 |
4.88 | 4.49 | 4.76 | 4,252,582 |
| 05 Feb 25 |
4.71000 +0.36 |
4.88 | 4.30 | 4.30 | 8,457,388 |
| 04 Feb 25 |
4.35000 +0.65 |
4.38 | 3.65 | 3.70 | 12,356,210 |
| 03 Feb 25 |
3.70000 -0.01 |
3.90 | 3.40 | 3.50 | 3,838,130 |
| 31 Jan 25 |
3.71000 -0.11 |
4.01 | 3.63 | 3.90 | 3,509,214 |
| 30 Jan 25 |
3.82000 +0.08 |
3.96 | 3.70 | 3.78 | 1,966,708 |
| 29 Jan 25 |
3.74000 -0.10 |
4.04 | 3.67 | 3.83 | 2,559,051 |
| 28 Jan 25 |
3.84000 +0.03 |
3.92 | 3.53 | 3.89 | 4,281,973 |
| 27 Jan 25 |
3.81000 -0.19 |
4.20 | 3.67 | 3.88 | 4,276,735 |
| 24 Jan 25 |
4.00000 -0.17 |
4.31 | 3.92 | 4.16 | 4,653,053 |
| 23 Jan 25 |
4.17000 +0.14 |
4.21 | 3.79 | 3.93 | 6,956,667 |
| 22 Jan 25 |
4.03000 +0.81 |
4.40 | 3.43 | 3.47 | 22,590,140 |
| 21 Jan 25 |
3.22000 +0.32 |
3.28 | 2.85 | 2.96 | 4,225,056 |
| 17 Jan 25 |
2.90000 +0.10 |
2.99 | 2.80 | 2.86 | 2,505,119 |
| 16 Jan 25 |
2.80000 -0.06 |
2.84 | 2.70 | 2.84 | 2,552,566 |
| 15 Jan 25 |
2.86000 +0.15 |
2.97 | 2.65 | 2.84 | 4,565,826 |
| 14 Jan 25 |
2.71000 -0.14 |
2.86 | 2.66 | 2.85 | 3,970,489 |
| 13 Jan 25 |
2.85000 -0.01 |
2.86 | 2.70 | 2.80 | 3,440,975 |
| 10 Jan 25 |
2.85500 -0.37 |
3.09 | 2.81 | 3.08 | 8,271,368 |
| 08 Jan 25 |
3.22000 +0.15 |
4.22 | 3.10 | 4.09 | 58,918,080 |
| 07 Jan 25 |
3.07000 -0.30 |
3.55 | 3.06 | 3.39 | 2,084,255 |
| 06 Jan 25 |
3.37000 +0.11 |
3.64 | 3.24 | 3.31 | 2,980,920 |
| 03 Jan 25 |
3.26000 +0.55 |
3.29 | 2.72 | 2.72 | 3,283,641 |
| 02 Jan 25 |
2.71000 +0.09 |
2.94 | 2.63 | 2.70 | 2,078,417 |
| 31 Dec 24 |
2.62000 -0.03 |
2.69 | 2.55 | 2.68 | 2,368,216 |
| 30 Dec 24 |
2.65000 -0.12 |
2.77 | 2.62 | 2.72 | 2,258,270 |
| 27 Dec 24 |
2.77000 -0.21 |
3.02 | 2.72 | 2.96 | 2,363,058 |
| 26 Dec 24 |
2.98000 -0.03 |
3.09 | 2.91 | 3.01 | 1,869,702 |
| 24 Dec 24 |
3.01000 +0.08 |
3.03 | 2.88 | 2.92 | 1,149,702 |
| 23 Dec 24 |
2.93000 -0.06 |
3.00 | 2.87 | 3.00 | 1,434,581 |
| 20 Dec 24 |
2.99000 +0.07 |
3.09 | 2.86 | 2.88 | 2,492,759 |
| 19 Dec 24 |
2.92000 -0.12 |
3.15 | 2.79 | 3.13 | 2,612,262 |
| 18 Dec 24 |
3.04000 -0.29 |
3.48 | 2.90 | 3.35 | 3,363,703 |
| 17 Dec 24 |
3.33000 -0.50 |
3.86 | 3.32 | 3.75 | 2,303,477 |
| 16 Dec 24 |
3.83000 +0.13 |
4.11 | 3.53 | 3.65 | 2,534,034 |
| 13 Dec 24 |
3.69500 +0.01 |
3.76 | 3.51 | 3.73 | 2,424,084 |
| 12 Dec 24 |
3.68000 -0.70 |
4.51 | 3.46 | 4.50 | 6,575,759 |
| 11 Dec 24 |
4.38000 +0.36 |
4.56 | 3.94 | 4.29 | 4,868,084 |
| 10 Dec 24 |
4.02000 +0.81 |
4.10 | 3.44 | 3.52 | 5,371,459 |
| 09 Dec 24 |
3.21000 +0.10 |
3.47 | 3.19 | 3.25 | 1,872,232 |
| 06 Dec 24 |
3.11000 +0.19 |
3.26 | 2.95 | 2.95 | 3,192,206 |
| 05 Dec 24 |
2.92000 -0.17 |
3.12 | 2.91 | 3.10 | 1,606,785 |
| 04 Dec 24 |
3.09000 +0.10 |
3.18 | 3.01 | 3.11 | 1,419,798 |
| 03 Dec 24 |
2.99000 -0.16 |
3.16 | 2.94 | 3.15 | 1,422,632 |
| 02 Dec 24 |
3.15000 +0.10 |
3.23 | 3.07 | 3.09 | 1,563,251 |
| 29 Nov 24 |
3.05000 +0.11 |
3.08 | 2.90 | 2.97 | 488,662 |
| 27 Nov 24 |
2.94000 +0.19 |
3.02 | 2.80 | 2.81 | 877,074 |
| 26 Nov 24 |
2.75000 -0.08 |
2.84 | 2.74 | 2.82 | 1,026,396 |
| 25 Nov 24 |
2.83000 +0.27 |
2.98 | 2.71 | 2.76 | 1,704,443 |
| 22 Nov 24 |
2.56000 +0.01 |
2.64 | 2.52 | 2.58 | 1,088,436 |
| 21 Nov 24 |
2.55000 -0.13 |
2.69 | 2.52 | 2.66 | 1,673,440 |
| 20 Nov 24 |
2.68000 -0.04 |
2.72 | 2.55 | 2.69 | 1,056,765 |
| 19 Nov 24 |
2.72000 -0.05 |
2.77 | 2.45 | 2.77 | 1,594,411 |
| 18 Nov 24 |
2.77000 -0.07 |
2.94 | 2.76 | 2.90 | 958,743 |
| 15 Nov 24 |
2.84000 -0.18 |
3.03 | 2.71 | 3.02 | 2,416,707 |
| 14 Nov 24 |
3.01500 -0.13 |
3.20 | 2.95 | 3.20 | 3,282,716 |
| 13 Nov 24 |
3.14000 -0.50 |
3.82 | 3.13 | 3.73 | 1,929,408 |
| 12 Nov 24 |
3.64000 -0.64 |
4.10 | 3.62 | 4.10 | 2,197,914 |
| 11 Nov 24 |
4.28000 +0.21 |
4.47 | 4.13 | 4.20 | 1,965,047 |
| 08 Nov 24 |
4.07000 +0.04 |
4.09 | 3.92 | 4.02 | 836,877 |
| 07 Nov 24 |
4.03000 -0.11 |
4.22 | 4.01 | 4.14 | 946,576 |
| 06 Nov 24 |
4.14000 +0.09 |
4.23 | 3.97 | 4.10 | 1,987,551 |
| 05 Nov 24 |
4.05000 +0.05 |
4.06 | 3.86 | 4.00 | 699,999 |
| 04 Nov 24 |
4.00000 +0.08 |
4.03 | 3.82 | 3.88 | 702,187 |
| 01 Nov 24 |
3.92000 +0.08 |
3.95 | 3.72 | 3.88 | 1,043,081 |
| 31 Oct 24 |
3.84000 -0.30 |
4.10 | 3.83 | 4.10 | 1,359,359 |
| 30 Oct 24 |
4.14000 -0.03 |
4.26 | 4.11 | 4.20 | 1,529,033 |
| 29 Oct 24 |
4.17000 -0.12 |
4.35 | 4.14 | 4.33 | 1,097,939 |
| 28 Oct 24 |
4.29000 +0.22 |
4.40 | 4.06 | 4.06 | 1,727,827 |
| 25 Oct 24 |
4.07000 -0.04 |
4.24 | 4.05 | 4.15 | 641,443 |
| 24 Oct 24 |
4.11000 +0.00 |
4.23 | 4.02 | 4.17 | 729,673 |
| 23 Oct 24 |
4.11000 -0.03 |
4.13 | 3.98 | 4.09 | 610,992 |
| 22 Oct 24 |
4.14000 +0.10 |
4.16 | 3.98 | 4.02 | 460,673 |
| 21 Oct 24 |
4.04000 -0.17 |
4.20 | 3.97 | 4.19 | 722,476 |
| 18 Oct 24 |
4.21000 +0.19 |
4.21 | 4.05 | 4.11 | 477,931 |
| 17 Oct 24 |
4.02000 -0.11 |
4.14 | 4.01 | 4.13 | 484,765 |
| 16 Oct 24 |
4.13000 +0.15 |
4.24 | 3.99 | 4.00 | 744,076 |
| 15 Oct 24 |
3.98000 -0.12 |
4.07 | 3.87 | 4.05 | 619,170 |
| 14 Oct 24 |
4.10000 +0.03 |
4.14 | 3.95 | 4.05 | 571,523 |
| 11 Oct 24 |
4.07000 +0.28 |
4.09 | 3.75 | 3.78 | 1,175,420 |
| 10 Oct 24 |
3.79000 -0.02 |
3.81 | 3.68 | 3.81 | 564,009 |
| 09 Oct 24 |
3.81000 -0.13 |
4.00 | 3.77 | 3.94 | 719,587 |
| 08 Oct 24 |
3.94000 +0.02 |
4.03 | 3.85 | 3.94 | 551,443 |
| 07 Oct 24 |
3.92000 +0.04 |
3.95 | 3.79 | 3.90 | 453,052 |
| 04 Oct 24 |
3.88000 +0.07 |
4.01 | 3.85 | 3.90 | 836,395 |
| 03 Oct 24 |
3.81000 +0.01 |
3.90 | 3.73 | 3.74 | 571,910 |
| 02 Oct 24 |
3.80000 +0.18 |
3.81 | 3.62 | 3.75 | 885,586 |
| 01 Oct 24 |
3.62000 -0.20 |
3.85 | 3.53 | 3.82 | 1,053,940 |
| 30 Sep 24 |
3.82000 -0.15 |
4.01 | 3.75 | 3.94 | 523,619 |
| 27 Sep 24 |
3.97000 -0.14 |
4.17 | 3.93 | 4.13 | 544,756 |
| 26 Sep 24 |
4.11000 +0.23 |
4.13 | 3.86 | 3.94 | 808,582 |
| 25 Sep 24 |
3.88000 -0.08 |
3.99 | 3.83 | 3.95 | 733,753 |
| 24 Sep 24 |
3.96000 -0.07 |
4.06 | 3.87 | 4.06 | 598,029 |
| 23 Sep 24 |
4.03000 -0.29 |
4.36 | 3.98 | 4.32 | 855,801 |
| 20 Sep 24 |
4.32000 +0.01 |
4.44 | 4.06 | 4.31 | 1,692,504 |
| 19 Sep 24 |
4.31000 +0.33 |
4.32 | 4.04 | 4.10 | 1,237,317 |
| 18 Sep 24 |
3.98000 +0.03 |
4.19 | 3.89 | 3.93 | 770,293 |
| 17 Sep 24 |
3.95000 +0.10 |
4.01 | 3.85 | 3.90 | 686,042 |
| 16 Sep 24 |
3.85000 -0.05 |
3.91 | 3.74 | 3.91 | 769,064 |
| 13 Sep 24 |
3.90000 +0.21 |
3.92 | 3.76 | 3.76 | 590,402 |
| 12 Sep 24 |
3.69000 +0.04 |
3.78 | 3.59 | 3.67 | 531,145 |
| 11 Sep 24 |
3.65000 -0.02 |
3.69 | 3.58 | 3.63 | 921,625 |
| 10 Sep 24 |
3.67000 +0.17 |
3.67 | 3.36 | 3.49 | 2,197,685 |
| 09 Sep 24 |
3.50000 -0.52 |
4.10 | 3.49 | 4.00 | 1,994,452 |
| 06 Sep 24 |
4.02000 -0.11 |
4.21 | 3.89 | 4.13 | 690,226 |
| 05 Sep 24 |
4.13000 +0.08 |
4.22 | 4.01 | 4.12 | 786,058 |
| 04 Sep 24 |
4.05000 +0.06 |
4.14 | 3.82 | 3.91 | 688,495 |
| 03 Sep 24 |
3.99000 -0.41 |
4.45 | 3.95 | 4.37 | 1,039,101 |
| 30 Aug 24 |
4.40000 +0.10 |
4.42 | 4.27 | 4.36 | 674,277 |
| 29 Aug 24 |
4.30000 -0.09 |
4.57 | 4.28 | 4.47 | 891,069 |
| 28 Aug 24 |
4.39000 -0.10 |
4.49 | 4.19 | 4.45 | 900,381 |
| 27 Aug 24 |
4.49000 +0.00 |
4.51 | 4.26 | 4.45 | 672,904 |
| 26 Aug 24 |
4.49000 +0.00 |
4.60 | 4.42 | 4.49 | 661,534 |
| 23 Aug 24 |
4.49000 +0.26 |
4.50 | 4.23 | 4.30 | 746,920 |
| 22 Aug 24 |
4.23000 -0.12 |
4.49 | 4.21 | 4.40 | 768,078 |
| 21 Aug 24 |
4.35000 +0.12 |
4.37 | 4.14 | 4.26 | 737,443 |
| 20 Aug 24 |
4.23000 +0.06 |
4.30 | 4.06 | 4.18 | 848,432 |
| 19 Aug 24 |
4.17000 +0.16 |
4.24 | 3.98 | 4.09 | 1,136,483 |
| 16 Aug 24 |
4.01000 -0.13 |
4.42 | 3.93 | 4.20 | 1,323,123 |
| 15 Aug 24 |
4.14000 +0.41 |
4.34 | 3.74 | 3.74 | 2,117,687 |
| 14 Aug 24 |
3.73000 -0.15 |
3.97 | 3.67 | 3.97 | 1,144,733 |
| 13 Aug 24 |
3.88000 +0.22 |
3.94 | 3.55 | 3.67 | 958,360 |
| 12 Aug 24 |
3.66000 -0.03 |
3.78 | 3.56 | 3.73 | 670,735 |
| 09 Aug 24 |
3.69000 -0.08 |
3.80 | 3.64 | 3.76 | 775,783 |
| 08 Aug 24 |
3.77000 +0.13 |
3.83 | 3.66 | 3.71 | 690,228 |
| 07 Aug 24 |
3.64000 -0.10 |
3.92 | 3.59 | 3.87 | 1,009,662 |
| 06 Aug 24 |
3.74000 +0.16 |
3.90 | 3.44 | 3.60 | 733,895 |
| 05 Aug 24 |
3.58000 -0.33 |
3.63 | 3.34 | 3.46 | 1,340,085 |
| 02 Aug 24 |
3.91000 -0.13 |
3.91 | 3.61 | 3.75 | 1,379,081 |
| 01 Aug 24 |
4.04000 -0.36 |
4.47 | 4.01 | 4.40 | 821,647 |
| 31 Jul 24 |
4.40000 +0.17 |
4.60 | 4.21 | 4.31 | 822,967 |
| 30 Jul 24 |
4.23000 -0.23 |
4.59 | 4.18 | 4.46 | 645,396 |
| 29 Jul 24 |
4.46000 -0.02 |
4.70 | 4.30 | 4.55 | 847,939 |
| 26 Jul 24 |
4.48000 +0.10 |
4.54 | 4.38 | 4.50 | 734,425 |
| 25 Jul 24 |
4.38000 +0.16 |
4.50 | 4.15 | 4.22 | 746,322 |
| 24 Jul 24 |
4.22000 -0.23 |
4.49 | 4.22 | 4.39 | 958,886 |
| 23 Jul 24 |
4.45000 +0.35 |
4.54 | 4.04 | 4.05 | 1,067,587 |
| 22 Jul 24 |
4.10000 +0.13 |
4.11 | 3.76 | 4.00 | 1,074,726 |
| 19 Jul 24 |
3.97000 -0.14 |
4.20 | 3.94 | 4.15 | 1,494,169 |
| 18 Jul 24 |
4.11000 -0.27 |
4.51 | 4.01 | 4.40 | 2,250,585 |
| 17 Jul 24 |
4.38000 +0.03 |
4.50 | 4.18 | 4.26 | 2,144,074 |
| 16 Jul 24 |
4.35000 +0.40 |
4.55 | 4.03 | 4.05 | 2,538,353 |
| 15 Jul 24 |
3.95000 -0.08 |
4.20 | 3.85 | 4.20 | 1,553,977 |
| 12 Jul 24 |
4.03000 +0.00 |
4.34 | 3.91 | 4.10 | 2,694,496 |
| 11 Jul 24 |
4.03000 +0.42 |
4.04 | 3.57 | 3.69 | 2,438,590 |
| 10 Jul 24 |
3.61000 -0.03 |
3.81 | 3.51 | 3.75 | 1,437,957 |
| 09 Jul 24 |
3.64000 +0.34 |
3.68 | 3.26 | 3.33 | 2,160,094 |
| 08 Jul 24 |
3.30000 +0.13 |
3.70 | 3.23 | 3.35 | 2,527,965 |
| 05 Jul 24 |
3.17000 -0.01 |
3.38 | 3.09 | 3.27 | 1,107,042 |
| 03 Jul 24 |
3.18000 +0.21 |
3.55 | 3.13 | 3.39 | 1,334,721 |
| 02 Jul 24 |
2.97000 -0.04 |
3.03 | 2.91 | 2.97 | 841,695 |
| 01 Jul 24 |
3.01000 -0.07 |
3.13 | 2.93 | 3.08 | 1,136,710 |
| 28 Jun 24 |
3.08000 +0.03 |
3.17 | 2.96 | 3.04 | 12,547,474 |
| 27 Jun 24 |
3.05000 -0.02 |
3.20 | 2.99 | 3.09 | 1,510,891 |
| 26 Jun 24 |
3.07000 +0.13 |
3.11 | 2.90 | 2.92 | 1,303,609 |
| 25 Jun 24 |
2.94000 -0.10 |
3.15 | 2.93 | 3.05 | 1,675,180 |
| 24 Jun 24 |
3.04000 +0.02 |
3.11 | 2.97 | 3.03 | 2,157,572 |
| 21 Jun 24 |
3.02000 +0.10 |
3.02 | 2.86 | 2.98 | 4,594,513 |
| 20 Jun 24 |
2.92000 -0.56 |
3.50 | 2.80 | 3.50 | 3,941,980 |
| 18 Jun 24 |
3.48000 +0.07 |
3.59 | 3.35 | 3.42 | 1,489,546 |
| 17 Jun 24 |
3.41000 -0.57 |
4.01 | 3.19 | 3.99 | 3,247,598 |
| 14 Jun 24 |
3.98000 -0.39 |
4.37 | 3.92 | 4.35 | 1,761,686 |
| 13 Jun 24 |
4.37000 -0.59 |
5.20 | 4.34 | 4.98 | 2,702,580 |
| 12 Jun 24 |
4.96000 +0.45 |
4.98 | 4.63 | 4.68 | 1,464,371 |
| 11 Jun 24 |
4.51000 -0.01 |
4.52 | 4.37 | 4.50 | 829,962 |
| 10 Jun 24 |
4.52000 +0.14 |
4.60 | 4.30 | 4.39 | 1,096,996 |
| 07 Jun 24 |
4.38000 +0.01 |
4.38 | 4.21 | 4.28 | 593,143 |
| 06 Jun 24 |
4.37000 -0.25 |
4.65 | 4.24 | 4.62 | 898,615 |
| 05 Jun 24 |
4.62000 +0.27 |
4.63 | 4.30 | 4.38 | 898,920 |
| 04 Jun 24 |
4.35000 +0.10 |
4.40 | 4.20 | 4.22 | 1,302,063 |
| 03 Jun 24 |
4.25000 +0.04 |
4.48 | 4.16 | 4.27 | 1,174,354 |
| 31 May 24 |
4.21000 -0.04 |
4.39 | 4.12 | 4.21 | 1,074,918 |
| 30 May 24 |
4.25000 +0.07 |
4.45 | 4.15 | 4.23 | 1,200,018 |
| 29 May 24 |
4.18000 -0.09 |
4.22 | 4.01 | 4.18 | 1,859,674 |
| 28 May 24 |
4.27000 +0.06 |
4.43 | 4.20 | 4.29 | 1,757,859 |
| 24 May 24 |
4.21000 -0.14 |
4.43 | 4.16 | 4.43 | 875,885 |
| 23 May 24 |
4.35000 -0.26 |
4.70 | 4.23 | 4.65 | 1,221,380 |
| 22 May 24 |
4.61000 -0.18 |
5.04 | 4.58 | 4.85 | 1,185,071 |
| 21 May 24 |
4.79000 +0.18 |
4.91 | 4.64 | 4.70 | 1,262,364 |
| 20 May 24 |
4.61000 +0.00 |
4.67 | 4.43 | 4.57 | 815,787 |
| 17 May 24 |
4.61500 -0.13 |
4.75 | 4.58 | 4.75 | 550,779 |
| 16 May 24 |
4.74000 -0.09 |
4.86 | 4.64 | 4.85 | 690,994 |
| 15 May 24 |
4.82500 -0.01 |
5.09 | 4.70 | 4.96 | 597,579 |
| 14 May 24 |
4.83000 -0.23 |
5.35 | 4.49 | 4.60 | 698,995 |
| 13 May 24 |
5.06000 +0.15 |
5.25 | 4.91 | 4.93 | 876,825 |
| 10 May 24 |
4.91000 -0.23 |
5.19 | 4.81 | 5.14 | 709,065 |
| 09 May 24 |
5.14000 +0.20 |
5.16 | 4.94 | 4.98 | 496,190 |
| 08 May 24 |
4.94000 -0.06 |
5.10 | 4.81 | 4.91 | 349,877 |
| 07 May 24 |
5.00000 -0.21 |
5.24 | 4.95 | 5.24 | 805,033 |
| 06 May 24 |
5.21000 +0.13 |
5.26 | 5.08 | 5.17 | 473,714 |
| 03 May 24 |
5.08000 +0.10 |
5.44 | 5.05 | 5.23 | 536,637 |
| 02 May 24 |
4.98000 -0.21 |
5.31 | 4.90 | 5.23 | 660,927 |
| 01 May 24 |
5.19000 +0.45 |
5.37 | 4.80 | 4.86 | 1,038,989 |
| 30 Apr 24 |
4.74000 -0.04 |
4.82 | 4.66 | 4.71 | 577,385 |
| 29 Apr 24 |
4.78000 +0.20 |
4.88 | 4.63 | 4.67 | 679,302 |
| 26 Apr 24 |
4.58000 +0.13 |
4.68 | 4.47 | 4.50 | 640,064 |
| 25 Apr 24 |
4.45500 -0.08 |
4.54 | 4.27 | 4.51 | 807,087 |
| 24 Apr 24 |
4.53000 -0.18 |
4.89 | 4.48 | 4.71 | 854,436 |
| 23 Apr 24 |
4.71000 +0.20 |
5.06 | 4.44 | 4.45 | 1,237,951 |
| 22 Apr 24 |
4.51000 -0.26 |
4.88 | 4.48 | 4.77 | 1,622,829 |
| 19 Apr 24 |
4.77000 -0.20 |
5.04 | 4.70 | 4.95 | 1,258,011 |
| 18 Apr 24 |
4.97000 -0.32 |
5.38 | 4.95 | 5.26 | 1,098,716 |
| 17 Apr 24 |
5.29000 -0.09 |
5.57 | 5.25 | 5.40 | 1,154,756 |
| 16 Apr 24 |
5.38000 -0.05 |
5.50 | 5.24 | 5.32 | 1,346,782 |
| 15 Apr 24 |
5.43000 -0.40 |
5.87 | 5.34 | 5.82 | 1,417,333 |
| 12 Apr 24 |
5.83000 -0.26 |
6.02 | 5.65 | 6.01 | 1,271,286 |
| 11 Apr 24 |
6.08500 +0.01 |
6.27 | 5.86 | 6.12 | 1,151,891 |
| 10 Apr 24 |
6.08000 -0.51 |
6.38 | 5.86 | 6.29 | 2,270,324 |
| 09 Apr 24 |
6.58500 +0.95 |
6.72 | 5.61 | 5.61 | 3,298,359 |
| 08 Apr 24 |
5.64000 -0.10 |
5.76 | 5.49 | 5.72 | 1,018,112 |
| 05 Apr 24 |
5.74000 +0.15 |
5.74 | 5.44 | 5.53 | 952,033 |
| 04 Apr 24 |
5.59000 +0.28 |
5.63 | 5.26 | 5.38 | 995,684 |
| 03 Apr 24 |
5.31000 +0.17 |
5.36 | 4.91 | 5.10 | 959,635 |
| 02 Apr 24 |
5.14000 -0.47 |
5.41 | 5.10 | 5.37 | 1,841,300 |
| 01 Apr 24 |
5.61000 -0.07 |
5.73 | 5.44 | 5.73 | 945,085 |
| 28 Mar 24 |
5.68000 +0.14 |
5.76 | 5.51 | 5.54 | 1,201,721 |
| 27 Mar 24 |
5.54000 +0.33 |
5.66 | 5.14 | 5.27 | 1,448,979 |
| 26 Mar 24 |
5.21000 +0.15 |
5.56 | 5.11 | 5.11 | 2,060,553 |
| 25 Mar 24 |
5.06000 +0.11 |
5.07 | 4.89 | 4.95 | 1,225,984 |
| 22 Mar 24 |
4.95000 -0.33 |
5.28 | 4.87 | 5.28 | 1,106,300 |
| 21 Mar 24 |
5.28000 +0.19 |
5.57 | 5.16 | 5.24 | 1,553,596 |
| 20 Mar 24 |
5.09000 +0.28 |
5.20 | 4.72 | 4.81 | 846,235 |
| 19 Mar 24 |
4.81000 +0.15 |
4.91 | 4.39 | 4.64 | 1,133,518 |
| 18 Mar 24 |
4.66000 -0.24 |
4.94 | 4.58 | 4.94 | 991,487 |
| 15 Mar 24 |
4.90000 +0.11 |
5.01 | 4.76 | 4.78 | 1,140,606 |
| 14 Mar 24 |
4.79000 -0.09 |
5.20 | 4.65 | 5.07 | 1,099,555 |
| 13 Mar 24 |
4.88000 -0.06 |
5.12 | 4.84 | 4.90 | 732,785 |
| 12 Mar 24 |
4.94000 +0.24 |
5.03 | 4.64 | 4.73 | 1,270,360 |
| 11 Mar 24 |
4.70000 -0.32 |
5.21 | 4.63 | 4.96 | 1,377,828 |
| 08 Mar 24 |
5.02000 -0.11 |
5.75 | 4.94 | 5.21 | 1,925,279 |
| 07 Mar 24 |
5.13000 -0.23 |
5.51 | 5.03 | 5.38 | 1,458,191 |
| 06 Mar 24 |
5.36000 +0.10 |
5.85 | 5.30 | 5.70 | 1,444,219 |
| 05 Mar 24 |
5.26000 -0.48 |
5.73 | 5.15 | 5.69 | 1,821,101 |
| 04 Mar 24 |
5.74000 +0.28 |
6.40 | 5.33 | 5.74 | 2,936,644 |
| 01 Mar 24 |
5.46000 +0.30 |
5.58 | 5.00 | 5.15 | 3,198,730 |
| 29 Feb 24 |
5.16000 +0.47 |
5.17 | 4.62 | 4.83 | 3,030,683 |
| 28 Feb 24 |
4.69000 -0.23 |
4.96 | 4.40 | 4.50 | 7,782,447 |
| 27 Feb 24 |
4.92000 +0.02 |
5.07 | 4.84 | 5.00 | 1,008,768 |
| 26 Feb 24 |
4.90000 +0.21 |
4.97 | 4.65 | 4.65 | 630,034 |
| 23 Feb 24 |
4.69000 +0.01 |
4.85 | 4.51 | 4.73 | 862,285 |
| 22 Feb 24 |
4.68000 -0.24 |
5.27 | 4.65 | 5.03 | 1,197,922 |
| 21 Feb 24 |
4.91500 +0.11 |
5.00 | 4.67 | 4.70 | 733,897 |
| 20 Feb 24 |
4.81000 -0.52 |
5.30 | 4.64 | 5.30 | 2,079,525 |
| 16 Feb 24 |
5.33000 +0.18 |
5.41 | 4.91 | 5.20 | 1,989,408 |
| 15 Feb 24 |
5.15000 +0.45 |
5.26 | 4.72 | 4.90 | 1,870,404 |
| 14 Feb 24 |
4.70000 +0.34 |
4.85 | 4.41 | 4.50 | 1,447,531 |
| 13 Feb 24 |
4.36000 -0.18 |
4.38 | 4.00 | 4.19 | 1,446,814 |
| 12 Feb 24 |
4.54000 +0.24 |
4.65 | 4.31 | 4.47 | 1,272,646 |
| 09 Feb 24 |
4.30000 +0.19 |
4.56 | 3.96 | 4.15 | 2,913,952 |
| 08 Feb 24 |
4.11000 +0.14 |
4.14 | 3.81 | 3.97 | 789,251 |
| 07 Feb 24 |
3.97000 -0.37 |
4.35 | 3.90 | 4.35 | 975,028 |
| 06 Feb 24 |
4.34000 +0.35 |
4.39 | 4.05 | 4.08 | 1,090,654 |
| 05 Feb 24 |
3.99000 -0.44 |
4.31 | 3.97 | 4.31 | 1,075,284 |
| 02 Feb 24 |
4.43000 +0.03 |
4.55 | 4.07 | 4.55 | 2,264,992 |
| 01 Feb 24 |
4.40000 +0.44 |
4.52 | 4.02 | 4.02 | 1,647,697 |
| 31 Jan 24 |
3.96000 +0.11 |
4.26 | 3.90 | 3.93 | 1,404,020 |
| 30 Jan 24 |
3.85500 -0.13 |
4.20 | 3.83 | 3.98 | 2,772,889 |
| 29 Jan 24 |
3.98000 +0.27 |
4.01 | 3.58 | 3.72 | 1,364,733 |
| 26 Jan 24 |
3.71000 +0.06 |
3.84 | 3.53 | 3.65 | 1,051,662 |
| 25 Jan 24 |
3.65000 +0.13 |
3.66 | 3.39 | 3.56 | 1,095,677 |
| 24 Jan 24 |
3.52000 -0.13 |
3.73 | 3.49 | 3.73 | 691,929 |
| 23 Jan 24 |
3.65000 +0.04 |
3.80 | 3.56 | 3.76 | 913,100 |
| 22 Jan 24 |
3.61500 +0.20 |
3.70 | 3.40 | 3.43 | 767,823 |
| 19 Jan 24 |
3.41000 -0.21 |
3.59 | 3.09 | 3.59 | 1,628,574 |
| 18 Jan 24 |
3.62000 -0.02 |
3.71 | 3.52 | 3.66 | 952,706 |
| 17 Jan 24 |
3.64000 -0.39 |
4.02 | 3.56 | 3.95 | 1,149,456 |
| 16 Jan 24 |
4.03000 +0.04 |
4.06 | 3.77 | 3.94 | 1,818,389 |
| 12 Jan 24 |
3.99000 -0.14 |
4.38 | 3.94 | 4.13 | 1,064,742 |
| 11 Jan 24 |
4.13000 -0.27 |
4.62 | 4.02 | 4.60 | 1,765,953 |
| 10 Jan 24 |
4.40000 +0.29 |
4.55 | 4.14 | 4.18 | 1,655,725 |
| 09 Jan 24 |
4.11000 -0.07 |
4.22 | 3.95 | 4.18 | 1,422,198 |
| 08 Jan 24 |
4.18000 +0.56 |
4.18 | 3.52 | 3.62 | 1,491,171 |
| 05 Jan 24 |
3.62000 -0.10 |
3.89 | 3.45 | 3.89 | 1,276,219 |
| 04 Jan 24 |
3.72000 +0.15 |
3.99 | 3.48 | 3.55 | 1,454,659 |
| 03 Jan 24 |
3.57000 -0.12 |
3.80 | 3.46 | 3.56 | 1,337,327 |
| 02 Jan 24 |
3.69000 -0.51 |
4.31 | 3.60 | 4.11 | 2,046,931 |
| 29 Dec 23 |
4.20000 -0.40 |
4.86 | 4.13 | 4.78 | 1,880,747 |
| 28 Dec 23 |
4.60000 -0.19 |
5.47 | 4.55 | 4.90 | 3,011,351 |
| 27 Dec 23 |
4.79000 +0.79 |
5.23 | 4.05 | 4.17 | 3,300,389 |
| 26 Dec 23 |
4.00000 +0.68 |
4.50 | 3.44 | 3.44 | 3,527,161 |
| 22 Dec 23 |
3.32000 +0.07 |
3.53 | 3.25 | 3.29 | 801,001 |
| 21 Dec 23 |
3.25000 +0.19 |
3.48 | 2.84 | 3.00 | 1,040,401 |
| 20 Dec 23 |
3.06000 -0.08 |
3.62 | 3.01 | 3.11 | 2,017,732 |
| 19 Dec 23 |
3.14000 +0.13 |
3.16 | 2.78 | 3.01 | 1,203,491 |
| 18 Dec 23 |
3.01000 +0.28 |
3.06 | 2.62 | 2.73 | 1,183,392 |
| 15 Dec 23 |
2.73000 -0.03 |
2.92 | 2.61 | 2.76 | 1,583,898 |
| 14 Dec 23 |
2.76000 +0.32 |
2.83 | 2.45 | 2.45 | 1,345,035 |
| 13 Dec 23 |
2.44000 +0.09 |
2.44 | 2.29 | 2.34 | 556,715 |
| 12 Dec 23 |
2.35000 +0.04 |
2.37 | 2.28 | 2.34 | 462,064 |
| 11 Dec 23 |
2.31000 +0.01 |
2.35 | 2.02 | 2.34 | 1,019,177 |
| 08 Dec 23 |
2.30000 -0.07 |
2.49 | 2.22 | 2.34 | 931,828 |
| 07 Dec 23 |
2.37000 +0.13 |
2.42 | 2.25 | 2.32 | 688,719 |
| 06 Dec 23 |
2.24000 +0.12 |
2.45 | 2.05 | 2.18 | 1,236,356 |
| 05 Dec 23 |
2.12000 +0.16 |
2.15 | 1.85 | 2.07 | 1,450,081 |
| 04 Dec 23 |
1.96000 +0.22 |
2.43 | 1.74 | 2.07 | 3,600,577 |
| 01 Dec 23 |
1.74000 +0.07 |
1.74 | 1.61 | 1.69 | 527,266 |
| 30 Nov 23 |
1.67000 +0.04 |
1.69 | 1.57 | 1.66 | 383,617 |
| 29 Nov 23 |
1.63000 +0.11 |
1.71 | 1.54 | 1.56 | 534,802 |
| 28 Nov 23 |
1.52000 +0.13 |
1.52 | 1.35 | 1.40 | 423,175 |
| 27 Nov 23 |
1.39000 -0.05 |
1.42 | 1.36 | 1.41 | 221,717 |
| 24 Nov 23 |
1.44000 +0.04 |
1.44 | 1.36 | 1.41 | 158,741 |
| 22 Nov 23 |
1.40000 +0.04 |
1.41 | 1.36 | 1.37 | 174,932 |
| 21 Nov 23 |
1.36000 -0.10 |
1.42 | 1.33 | 1.41 | 200,503 |
| 20 Nov 23 |
1.46000 +0.01 |
1.46 | 1.38 | 1.42 | 236,386 |
| 17 Nov 23 |
1.45000 +0.06 |
1.46 | 1.37 | 1.37 | 222,240 |
| 16 Nov 23 |
1.39000 -0.01 |
1.40 | 1.34 | 1.39 | 236,193 |
| 15 Nov 23 |
1.40000 +0.00 |
1.46 | 1.29 | 1.30 | 713,542 |
| 14 Nov 23 |
1.40000 +0.15 |
1.41 | 1.28 | 1.28 | 1,901,629 |
| 13 Nov 23 |
1.25000 -0.02 |
1.28 | 1.22 | 1.28 | 278,474 |
| 10 Nov 23 |
1.27000 +0.00 |
1.29 | 1.18 | 1.29 | 192,370 |
| 09 Nov 23 |
1.27000 -0.09 |
1.42 | 1.24 | 1.42 | 230,205 |
| 08 Nov 23 |
1.36000 -0.04 |
1.43 | 1.32 | 1.40 | 240,867 |
| 07 Nov 23 |
1.40000 +0.06 |
1.42 | 1.32 | 1.37 | 192,379 |
| 06 Nov 23 |
1.34000 -0.08 |
1.49 | 1.34 | 1.46 | 317,751 |
| 03 Nov 23 |
1.42000 +0.10 |
1.48 | 1.31 | 1.32 | 408,711 |
| 02 Nov 23 |
1.32000 +0.09 |
1.32 | 1.25 | 1.26 | 269,818 |
| 01 Nov 23 |
1.23000 -0.07 |
1.30 | 1.22 | 1.30 | 153,935 |
| 31 Oct 23 |
1.30000 +0.10 |
1.38 | 1.21 | 1.21 | 430,491 |
| 30 Oct 23 |
1.20000 -0.02 |
1.28 | 1.18 | 1.25 | 209,951 |
| 27 Oct 23 |
1.22000 +0.07 |
1.27 | 1.15 | 1.17 | 431,475 |
| 26 Oct 23 |
1.15000 -0.02 |
1.23 | 1.11 | 1.17 | 293,554 |
| 25 Oct 23 |
1.17000 -0.05 |
1.28 | 1.16 | 1.21 | 294,022 |
| 24 Oct 23 |
1.22000 +0.00 |
1.36 | 1.20 | 1.26 | 257,614 |
| 23 Oct 23 |
1.22000 -0.04 |
1.27 | 1.21 | 1.25 | 217,706 |
| 20 Oct 23 |
1.26000 -0.08 |
1.35 | 1.26 | 1.33 | 199,199 |
| 19 Oct 23 |
1.34000 -0.03 |
1.40 | 1.31 | 1.40 | 222,366 |
| 18 Oct 23 |
1.37000 -0.11 |
1.46 | 1.37 | 1.45 | 150,253 |
| 17 Oct 23 |
1.48000 +0.05 |
1.50 | 1.40 | 1.42 | 348,074 |
| 16 Oct 23 |
1.43000 +0.09 |
1.45 | 1.32 | 1.35 | 353,287 |
| 13 Oct 23 |
1.34000 +0.02 |
1.36 | 1.29 | 1.32 | 127,760 |
| 12 Oct 23 |
1.32000 -0.04 |
1.38 | 1.27 | 1.37 | 256,452 |
| 11 Oct 23 |
1.36000 -0.02 |
1.41 | 1.30 | 1.35 | 234,557 |
| 10 Oct 23 |
1.38000 +0.04 |
1.45 | 1.32 | 1.32 | 266,493 |
| 09 Oct 23 |
1.34000 -0.04 |
1.37 | 1.30 | 1.36 | 161,619 |
| 06 Oct 23 |
1.38000 +0.01 |
1.39 | 1.30 | 1.37 | 249,277 |
| 05 Oct 23 |
1.37000 +0.09 |
1.43 | 1.30 | 1.30 | 297,271 |
| 04 Oct 23 |
1.28500 -0.13 |
1.42 | 1.26 | 1.39 | 281,151 |
| 03 Oct 23 |
1.41000 +0.12 |
1.45 | 1.25 | 1.27 | 686,961 |
| 02 Oct 23 |
1.29000 -0.03 |
1.36 | 1.25 | 1.32 | 371,649 |
| 29 Sep 23 |
1.32000 -0.06 |
1.40 | 1.32 | 1.38 | 215,552 |
| 28 Sep 23 |
1.38000 +0.03 |
1.38 | 1.29 | 1.36 | 193,256 |
| 27 Sep 23 |
1.35000 +0.07 |
1.35 | 1.28 | 1.28 | 339,898 |
| 26 Sep 23 |
1.28000 -0.07 |
1.38 | 1.26 | 1.35 | 447,498 |
| 25 Sep 23 |
1.35000 -0.12 |
1.48 | 1.35 | 1.45 | 431,134 |
| 22 Sep 23 |
1.47000 -0.02 |
1.53 | 1.44 | 1.50 | 192,063 |
| 21 Sep 23 |
1.49000 -0.03 |
1.52 | 1.38 | 1.49 | 728,809 |
| 20 Sep 23 |
1.52000 -0.05 |
1.61 | 1.51 | 1.57 | 208,696 |
| 19 Sep 23 |
1.57000 +0.01 |
1.60 | 1.52 | 1.54 | 188,137 |
| 18 Sep 23 |
1.56000 +0.02 |
1.58 | 1.48 | 1.55 | 269,001 |
| 15 Sep 23 |
1.54000 -0.15 |
1.69 | 1.54 | 1.68 | 821,084 |
| 14 Sep 23 |
1.69000 +0.03 |
1.73 | 1.66 | 1.66 | 244,618 |
| 13 Sep 23 |
1.66000 +0.05 |
1.71 | 1.60 | 1.60 | 426,463 |
| 12 Sep 23 |
1.61000 -0.05 |
1.68 | 1.60 | 1.66 | 234,592 |
| 11 Sep 23 |
1.66000 +0.02 |
1.71 | 1.61 | 1.65 | 157,131 |
| 08 Sep 23 |
1.64000 +0.02 |
1.66 | 1.55 | 1.63 | 209,604 |
| 07 Sep 23 |
1.62000 -0.04 |
1.69 | 1.57 | 1.65 | 357,079 |
| 06 Sep 23 |
1.66000 -0.06 |
1.73 | 1.63 | 1.71 | 226,918 |
| 05 Sep 23 |
1.72000 -0.15 |
1.90 | 1.70 | 1.88 | 342,080 |
| 01 Sep 23 |
1.87000 +0.08 |
1.99 | 1.81 | 1.81 | 365,942 |
| 31 Aug 23 |
1.79000 -0.05 |
1.92 | 1.79 | 1.85 | 414,024 |
| 30 Aug 23 |
1.84000 +0.05 |
1.92 | 1.76 | 1.78 | 348,551 |
| 29 Aug 23 |
1.79000 +0.16 |
1.82 | 1.60 | 1.63 | 347,248 |
| 28 Aug 23 |
1.63000 -0.05 |
1.73 | 1.58 | 1.73 | 331,654 |
| 25 Aug 23 |
1.68000 +0.12 |
1.68 | 1.53 | 1.56 | 302,574 |
| 24 Aug 23 |
1.56000 -0.06 |
1.63 | 1.54 | 1.62 | 208,109 |
| 23 Aug 23 |
1.62000 +0.10 |
1.65 | 1.52 | 1.52 | 266,908 |
| 22 Aug 23 |
1.52000 -0.15 |
1.71 | 1.52 | 1.69 | 542,647 |
| 21 Aug 23 |
1.67000 -0.01 |
1.73 | 1.63 | 1.70 | 550,243 |
| 18 Aug 23 |
1.68000 +0.02 |
1.73 | 1.57 | 1.64 | 264,534 |
| 17 Aug 23 |
1.66000 +0.06 |
1.69 | 1.57 | 1.60 | 280,375 |
| 16 Aug 23 |
1.60000 -0.04 |
1.65 | 1.50 | 1.64 | 477,790 |
| 15 Aug 23 |
1.64000 -0.13 |
1.79 | 1.63 | 1.79 | 398,369 |
| 14 Aug 23 |
1.77000 +0.09 |
1.78 | 1.64 | 1.66 | 274,872 |
| 11 Aug 23 |
1.68000 -0.03 |
1.78 | 1.67 | 1.69 | 410,256 |
| 10 Aug 23 |
1.71000 -0.02 |
1.79 | 1.68 | 1.76 | 588,369 |
| 09 Aug 23 |
1.73000 -0.10 |
1.86 | 1.71 | 1.85 | 317,089 |
| 08 Aug 23 |
1.83000 +0.06 |
1.85 | 1.62 | 1.75 | 326,916 |
| 07 Aug 23 |
1.77000 -0.16 |
1.98 | 1.68 | 1.98 | 547,291 |
| 04 Aug 23 |
1.93000 -0.02 |
2.00 | 1.91 | 1.95 | 279,809 |
| 03 Aug 23 |
1.95000 -0.01 |
2.03 | 1.88 | 1.95 | 353,979 |
| 02 Aug 23 |
1.96000 -0.08 |
2.13 | 1.93 | 2.13 | 540,466 |
| 01 Aug 23 |
2.04000 -0.16 |
2.22 | 2.01 | 2.22 | 357,318 |
| 31 Jul 23 |
2.20000 +0.07 |
2.31 | 2.12 | 2.15 | 305,313 |
| 28 Jul 23 |
2.13000 +0.14 |
2.16 | 2.00 | 2.00 | 286,902 |
| 27 Jul 23 |
1.99000 -0.07 |
2.12 | 1.98 | 2.09 | 387,284 |
| 26 Jul 23 |
2.06000 -0.08 |
2.19 | 2.02 | 2.10 | 548,756 |
| 25 Jul 23 |
2.14000 -0.15 |
2.34 | 2.13 | 2.28 | 395,307 |
| 24 Jul 23 |
2.29000 -0.12 |
2.42 | 2.22 | 2.41 | 484,048 |
| 21 Jul 23 |
2.41000 +0.23 |
2.45 | 2.20 | 2.22 | 486,205 |
| 20 Jul 23 |
2.18000 -0.22 |
2.36 | 2.12 | 2.36 | 620,461 |
| 19 Jul 23 |
2.40000 +0.19 |
2.44 | 2.21 | 2.23 | 887,438 |
| 18 Jul 23 |
2.21000 +0.13 |
2.29 | 2.02 | 2.07 | 577,853 |
| 17 Jul 23 |
2.08000 +0.08 |
2.13 | 1.90 | 1.99 | 277,363 |
| 14 Jul 23 |
2.00000 -0.22 |
2.31 | 1.98 | 2.23 | 609,954 |
| 13 Jul 23 |
2.22000 +0.34 |
2.24 | 1.86 | 1.88 | 988,702 |
| 12 Jul 23 |
1.88000 +0.26 |
1.93 | 1.65 | 1.67 | 1,689,244 |
| 11 Jul 23 |
1.62000 +0.06 |
1.63 | 1.54 | 1.56 | 397,929 |
| 10 Jul 23 |
1.56000 +0.12 |
1.64 | 1.43 | 1.45 | 597,867 |
| 07 Jul 23 |
1.44000 +0.02 |
1.48 | 1.41 | 1.44 | 357,615 |
| 06 Jul 23 |
1.42000 -0.13 |
1.54 | 1.40 | 1.54 | 779,345 |
| 05 Jul 23 |
1.55000 +0.02 |
1.58 | 1.53 | 1.55 | 377,088 |
| 03 Jul 23 |
1.53000 +0.01 |
1.57 | 1.51 | 1.51 | 287,407 |
| 30 Jun 23 |
1.52000 -0.01 |
1.68 | 1.51 | 1.52 | 816,464 |
| 29 Jun 23 |
1.53000 -0.07 |
1.63 | 1.52 | 1.63 | 739,792 |
| 28 Jun 23 |
1.60000 -0.04 |
1.69 | 1.56 | 1.64 | 543,682 |
| 27 Jun 23 |
1.64000 -0.06 |
1.73 | 1.51 | 1.71 | 1,124,955 |
| 26 Jun 23 |
1.70000 -0.07 |
1.93 | 1.70 | 1.84 | 811,363 |
| 23 Jun 23 |
1.77000 -0.01 |
1.84 | 1.72 | 1.78 | 7,012,767 |
| 22 Jun 23 |
1.78500 +0.00 |
1.82 | 1.74 | 1.82 | 678,830 |
| 21 Jun 23 |
1.78000 -0.25 |
2.08 | 1.77 | 2.04 | 1,516,706 |
| 20 Jun 23 |
2.03000 +0.28 |
2.11 | 1.75 | 1.77 | 1,951,821 |
| 16 Jun 23 |
1.75000 +0.04 |
1.77 | 1.71 | 1.76 | 766,753 |
| 15 Jun 23 |
1.71000 +0.03 |
1.78 | 1.63 | 1.73 | 593,884 |
| 14 Jun 23 |
1.68000 -0.02 |
1.79 | 1.66 | 1.74 | 508,631 |
| 13 Jun 23 |
1.70000 +0.03 |
1.82 | 1.68 | 1.69 | 468,155 |
| 12 Jun 23 |
1.67000 -0.01 |
1.79 | 1.65 | 1.70 | 487,165 |
| 09 Jun 23 |
1.68000 -0.02 |
1.78 | 1.61 | 1.74 | 371,948 |
| 08 Jun 23 |
1.70000 -0.11 |
1.82 | 1.63 | 1.79 | 730,669 |
| 07 Jun 23 |
1.81000 +0.03 |
1.88 | 1.78 | 1.78 | 545,073 |
| 06 Jun 23 |
1.78000 -0.02 |
1.84 | 1.70 | 1.80 | 650,137 |
| 05 Jun 23 |
1.80000 -0.08 |
1.91 | 1.80 | 1.88 | 813,398 |
| 02 Jun 23 |
1.88000 +0.04 |
1.89 | 1.82 | 1.86 | 490,457 |
| 01 Jun 23 |
1.84000 -0.06 |
1.92 | 1.83 | 1.92 | 536,740 |
| 31 May 23 |
1.90000 -0.03 |
1.94 | 1.81 | 1.94 | 627,838 |
| 30 May 23 |
1.93000 +0.22 |
2.05 | 1.73 | 1.75 | 1,170,899 |
| 26 May 23 |
1.71000 +0.10 |
1.77 | 1.58 | 1.61 | 548,638 |
| 25 May 23 |
1.61000 -0.01 |
1.96 | 1.57 | 1.75 | 1,475,784 |
| 24 May 23 |
1.62000 -0.05 |
1.74 | 1.51 | 1.73 | 771,219 |
| 23 May 23 |
1.67000 -0.14 |
1.90 | 1.67 | 1.82 | 978,119 |
| 22 May 23 |
1.81000 +0.42 |
1.89 | 1.41 | 1.42 | 2,772,072 |
| 19 May 23 |
1.39000 +0.21 |
1.40 | 1.18 | 1.20 | 562,317 |
| 18 May 23 |
1.18000 -0.03 |
1.21 | 1.14 | 1.21 | 387,928 |
| 17 May 23 |
1.20500 +0.04 |
1.23 | 1.13 | 1.19 | 371,819 |
| 16 May 23 |
1.17000 -0.11 |
1.35 | 1.14 | 1.35 | 506,016 |
| 15 May 23 |
1.28000 +0.03 |
1.36 | 1.27 | 1.29 | 288,731 |
| 12 May 23 |
1.25000 +0.01 |
1.31 | 1.24 | 1.24 | 679,936 |
| 11 May 23 |
1.24000 -0.07 |
1.39 | 1.22 | 1.29 | 381,068 |
| 10 May 23 |
1.31000 -0.02 |
1.38 | 1.29 | 1.35 | 158,687 |
| 09 May 23 |
1.32500 -0.09 |
1.42 | 1.25 | 1.42 | 235,101 |
| 08 May 23 |
1.42000 +0.03 |
1.50 | 1.37 | 1.40 | 363,301 |
| 05 May 23 |
1.39000 +0.08 |
1.43 | 1.25 | 1.32 | 602,532 |
| 04 May 23 |
1.31000 +0.06 |
1.37 | 1.23 | 1.31 | 553,669 |
| 03 May 23 |
1.25000 -0.06 |
1.36 | 1.24 | 1.32 | 278,713 |
| 02 May 23 |
1.31000 +0.06 |
1.33 | 1.21 | 1.22 | 409,138 |
| 01 May 23 |
1.25000 -0.07 |
1.38 | 1.16 | 1.32 | 421,455 |
| 28 Apr 23 |
1.32000 -0.01 |
1.42 | 1.30 | 1.31 | 320,406 |
| 27 Apr 23 |
1.33000 -0.12 |
1.49 | 1.31 | 1.49 | 513,112 |
| 26 Apr 23 |
1.45000 +0.07 |
1.46 | 1.30 | 1.35 | 655,728 |
| 25 Apr 23 |
1.38500 -0.16 |
1.55 | 1.38 | 1.52 | 337,991 |
| 24 Apr 23 |
1.55000 -0.14 |
1.72 | 1.52 | 1.71 | 297,016 |
| 21 Apr 23 |
1.69000 -0.01 |
1.74 | 1.66 | 1.69 | 182,189 |
| 20 Apr 23 |
1.70000 -0.09 |
1.79 | 1.69 | 1.75 | 271,656 |
| 19 Apr 23 |
1.79000 -0.02 |
1.82 | 1.75 | 1.78 | 226,402 |
| 18 Apr 23 |
1.81000 -0.01 |
1.84 | 1.78 | 1.84 | 291,601 |
| 17 Apr 23 |
1.82000 +0.04 |
1.84 | 1.77 | 1.79 | 227,879 |
| 14 Apr 23 |
1.78500 -0.09 |
1.88 | 1.77 | 1.85 | 233,478 |
| 13 Apr 23 |
1.87000 +0.10 |
1.89 | 1.77 | 1.77 | 285,784 |
| 12 Apr 23 |
1.77000 -0.05 |
1.92 | 1.76 | 1.90 | 337,869 |
| 11 Apr 23 |
1.82000 +0.05 |
1.90 | 1.76 | 1.78 | 248,183 |
| 10 Apr 23 |
1.77000 +0.04 |
1.84 | 1.74 | 1.76 | 332,061 |
| 06 Apr 23 |
1.73000 +0.06 |
1.77 | 1.60 | 1.66 | 268,844 |
| 05 Apr 23 |
1.67000 -0.09 |
1.80 | 1.64 | 1.75 | 250,829 |
| 04 Apr 23 |
1.76000 -0.04 |
1.81 | 1.68 | 1.80 | 310,580 |
| 03 Apr 23 |
1.80000 +0.05 |
1.84 | 1.75 | 1.79 | 324,689 |
| 31 Mar 23 |
1.75000 +0.07 |
1.82 | 1.67 | 1.68 | 266,821 |
| 30 Mar 23 |
1.68000 -0.09 |
1.81 | 1.68 | 1.80 | 246,226 |
| 29 Mar 23 |
1.76500 +0.13 |
1.78 | 1.62 | 1.67 | 311,963 |
| 28 Mar 23 |
1.63000 -0.10 |
1.75 | 1.61 | 1.72 | 235,394 |
| 27 Mar 23 |
1.73000 +0.01 |
1.83 | 1.63 | 1.75 | 453,399 |
| 24 Mar 23 |
1.72000 +0.00 |
1.73 | 1.60 | 1.71 | 397,446 |
| 23 Mar 23 |
1.72000 +0.03 |
1.80 | 1.68 | 1.72 | 231,513 |
| 22 Mar 23 |
1.69000 -0.06 |
1.86 | 1.68 | 1.76 | 503,835 |
| 21 Mar 23 |
1.75000 +0.16 |
1.78 | 1.59 | 1.59 | 578,317 |
| 20 Mar 23 |
1.58500 +0.00 |
1.66 | 1.53 | 1.62 | 541,886 |
| 17 Mar 23 |
1.59000 -0.08 |
1.70 | 1.57 | 1.66 | 722,792 |
| 16 Mar 23 |
1.67500 -0.05 |
1.72 | 1.65 | 1.68 | 368,815 |
| 15 Mar 23 |
1.72000 -0.02 |
1.77 | 1.67 | 1.73 | 365,063 |
| 14 Mar 23 |
1.74500 -0.01 |
1.88 | 1.71 | 1.83 | 380,341 |
| 13 Mar 23 |
1.76000 -0.10 |
1.87 | 1.73 | 1.80 | 414,621 |
| 10 Mar 23 |
1.86000 -0.14 |
2.07 | 1.82 | 2.00 | 417,253 |
| 09 Mar 23 |
2.00000 -0.06 |
2.06 | 1.91 | 2.06 | 813,957 |
| 08 Mar 23 |
2.06000 -0.08 |
2.14 | 2.01 | 2.14 | 301,198 |
| 07 Mar 23 |
2.14000 +0.05 |
2.20 | 2.02 | 2.12 | 440,508 |
| 06 Mar 23 |
2.09000 -0.09 |
2.23 | 2.06 | 2.21 | 285,521 |
| 03 Mar 23 |
2.18000 +0.02 |
2.23 | 2.11 | 2.18 | 226,281 |
| 02 Mar 23 |
2.16000 +0.15 |
2.25 | 1.97 | 1.98 | 701,927 |
| 01 Mar 23 |
2.01000 -0.11 |
2.13 | 1.98 | 2.10 | 421,686 |
| 28 Feb 23 |
2.12000 -0.04 |
2.23 | 2.11 | 2.17 | 354,730 |
| 27 Feb 23 |
2.16000 -0.08 |
2.31 | 2.08 | 2.26 | 540,204 |
| 24 Feb 23 |
2.24000 -0.09 |
2.36 | 2.05 | 2.31 | 592,367 |
| 23 Feb 23 |
2.33000 -0.13 |
2.58 | 2.32 | 2.52 | 399,452 |
| 22 Feb 23 |
2.46000 +0.03 |
2.49 | 2.37 | 2.40 | 445,450 |
| 21 Feb 23 |
2.43000 -0.24 |
2.71 | 2.32 | 2.66 | 593,869 |
| 17 Feb 23 |
2.67000 +0.07 |
2.72 | 2.52 | 2.60 | 368,459 |
| 16 Feb 23 |
2.60000 -0.17 |
2.76 | 2.57 | 2.74 | 308,699 |
| 15 Feb 23 |
2.77000 +0.08 |
2.80 | 2.66 | 2.69 | 266,526 |
| 14 Feb 23 |
2.69000 +0.07 |
2.74 | 2.53 | 2.57 | 556,100 |
| 13 Feb 23 |
2.62000 +0.00 |
2.70 | 2.57 | 2.62 | 433,874 |
| 10 Feb 23 |
2.61500 -0.28 |
2.93 | 2.50 | 2.88 | 1,104,418 |
| 09 Feb 23 |
2.89500 -0.15 |
3.25 | 2.87 | 3.11 | 510,612 |
| 08 Feb 23 |
3.05000 -0.31 |
3.54 | 3.01 | 3.32 | 840,928 |
| 07 Feb 23 |
3.36000 -0.05 |
3.44 | 3.21 | 3.43 | 703,258 |
| 06 Feb 23 |
3.41000 +0.06 |
3.60 | 3.38 | 3.46 | 675,623 |
| 03 Feb 23 |
3.35000 -0.04 |
3.63 | 3.31 | 3.40 | 543,484 |
| 02 Feb 23 |
3.39000 +0.16 |
3.44 | 3.23 | 3.35 | 382,111 |
| 01 Feb 23 |
3.23000 +0.09 |
3.31 | 3.04 | 3.16 | 498,614 |
| 31 Jan 23 |
3.14000 +0.10 |
3.31 | 3.01 | 3.10 | 411,358 |
| 30 Jan 23 |
3.04000 -0.22 |
3.40 | 2.96 | 3.31 | 502,329 |
| 27 Jan 23 |
3.26000 -0.04 |
3.44 | 3.23 | 3.26 | 515,112 |
| 26 Jan 23 |
3.30000 +0.30 |
3.32 | 3.02 | 3.08 | 461,202 |
| 25 Jan 23 |
3.00000 -0.12 |
3.12 | 2.85 | 3.11 | 305,696 |
| 24 Jan 23 |
3.12000 +0.03 |
3.25 | 2.93 | 3.11 | 467,462 |
| 23 Jan 23 |
3.09000 +0.40 |
3.24 | 2.81 | 2.85 | 1,075,652 |
| 20 Jan 23 |
2.69000 +0.33 |
2.80 | 2.36 | 2.42 | 596,034 |
| 19 Jan 23 |
2.36000 -0.55 |
2.89 | 2.28 | 2.86 | 835,251 |
| 18 Jan 23 |
2.91000 +0.02 |
3.08 | 2.80 | 2.91 | 302,581 |
| 17 Jan 23 |
2.89000 +0.01 |
3.09 | 2.84 | 2.94 | 341,437 |
| 13 Jan 23 |
2.88000 +0.06 |
2.96 | 2.76 | 2.82 | 241,404 |
| 12 Jan 23 |
2.82000 +0.25 |
2.84 | 2.48 | 2.61 | 352,219 |
| 11 Jan 23 |
2.57000 +0.01 |
2.75 | 2.52 | 2.58 | 368,396 |
| 10 Jan 23 |
2.56000 +0.13 |
2.57 | 2.41 | 2.42 | 232,222 |
| 09 Jan 23 |
2.43000 +0.00 |
2.55 | 2.40 | 2.49 | 186,554 |
| 06 Jan 23 |
2.43000 +0.05 |
2.48 | 2.21 | 2.40 | 291,061 |
| 05 Jan 23 |
2.38000 -0.08 |
2.54 | 2.34 | 2.40 | 356,015 |
| 04 Jan 23 |
2.46000 +0.20 |
2.47 | 2.19 | 2.26 | 427,762 |
| 03 Jan 23 |
2.26000 +0.16 |
2.67 | 2.20 | 2.20 | 954,408 |
| 30 Dec 22 |
2.10000 -0.14 |
2.23 | 2.03 | 2.23 | 736,260 |
| 29 Dec 22 |
2.24000 +0.15 |
2.39 | 2.10 | 2.12 | 606,669 |
| 28 Dec 22 |
2.09000 +0.09 |
2.12 | 2.00 | 2.02 | 242,023 |
| 27 Dec 22 |
2.00000 -0.17 |
2.27 | 1.94 | 2.20 | 512,794 |
| 23 Dec 22 |
2.17000 -0.04 |
2.22 | 2.14 | 2.22 | 223,962 |
| 22 Dec 22 |
2.21500 -0.23 |
2.42 | 2.13 | 2.42 | 407,559 |
| 21 Dec 22 |
2.44000 +0.06 |
2.51 | 2.35 | 2.44 | 179,157 |
| 20 Dec 22 |
2.38000 +0.00 |
2.50 | 2.33 | 2.41 | 166,477 |
| 19 Dec 22 |
2.38000 -0.12 |
2.57 | 2.28 | 2.50 | 363,417 |
| 16 Dec 22 |
2.50000 -0.11 |
2.60 | 2.26 | 2.60 | 820,284 |
| 15 Dec 22 |
2.61000 -0.18 |
2.80 | 2.60 | 2.74 | 372,081 |
| 14 Dec 22 |
2.79000 +0.11 |
2.89 | 2.61 | 2.66 | 275,955 |
| 13 Dec 22 |
2.68000 -0.08 |
3.24 | 2.65 | 2.93 | 558,227 |
| 12 Dec 22 |
2.76000 +0.14 |
2.78 | 2.57 | 2.70 | 316,849 |
| 09 Dec 22 |
2.62000 -0.29 |
2.99 | 2.62 | 2.89 | 371,388 |
| 08 Dec 22 |
2.91000 +0.36 |
2.95 | 2.51 | 2.62 | 434,670 |
| 07 Dec 22 |
2.55000 +0.00 |
2.72 | 2.50 | 2.61 | 506,022 |
| 06 Dec 22 |
2.55000 +0.15 |
2.65 | 2.42 | 2.48 | 389,442 |
| 05 Dec 22 |
2.40000 -0.25 |
2.88 | 2.36 | 2.76 | 894,535 |
| 02 Dec 22 |
2.65000 +0.12 |
2.66 | 2.36 | 2.54 | 434,528 |
| 01 Dec 22 |
2.53000 +0.03 |
2.68 | 2.48 | 2.57 | 537,734 |
| 30 Nov 22 |
2.50000 +0.21 |
2.52 | 2.24 | 2.34 | 859,803 |
| 29 Nov 22 |
2.28500 -0.01 |
2.39 | 2.19 | 2.34 | 442,784 |
| 28 Nov 22 |
2.29500 +0.06 |
2.73 | 2.25 | 2.35 | 797,148 |
| 25 Nov 22 |
2.24000 +0.04 |
2.32 | 2.12 | 2.23 | 157,679 |
| 23 Nov 22 |
2.20000 +0.00 |
2.27 | 2.16 | 2.19 | 136,566 |
| 22 Nov 22 |
2.20000 -0.04 |
2.29 | 2.02 | 2.29 | 492,796 |
| 21 Nov 22 |
2.24000 -0.02 |
2.42 | 2.19 | 2.20 | 228,671 |
| 18 Nov 22 |
2.26000 -0.20 |
2.63 | 2.18 | 2.63 | 448,746 |
| 17 Nov 22 |
2.46000 -0.23 |
2.69 | 2.38 | 2.66 | 339,840 |
| 16 Nov 22 |
2.69000 -0.42 |
3.15 | 2.62 | 3.12 | 435,857 |
| 15 Nov 22 |
3.11500 +0.00 |
3.42 | 3.04 | 3.15 | 258,713 |
| 14 Nov 22 |
3.12000 -0.46 |
3.58 | 3.10 | 3.52 | 221,154 |
| 11 Nov 22 |
3.58000 +0.52 |
3.71 | 3.05 | 3.06 | 660,938 |
| 10 Nov 22 |
3.06000 -0.11 |
3.63 | 3.00 | 3.29 | 413,842 |
| 09 Nov 22 |
3.17000 +0.10 |
3.46 | 2.90 | 3.03 | 192,749 |
| 08 Nov 22 |
3.07000 +0.09 |
3.21 | 3.00 | 3.04 | 151,115 |
| 07 Nov 22 |
2.98000 +0.16 |
3.04 | 2.84 | 2.93 | 220,305 |
| 14 Oct 22 |
2.82000 -0.03 |
2.92 | 2.74 | 2.90 | 134,765 |
| 13 Oct 22 |
2.85000 -0.04 |
2.91 | 2.67 | 2.79 | 179,385 |
| 12 Oct 22 |
2.89000 +0.03 |
2.91 | 2.73 | 2.84 | 129,719 |
| 11 Oct 22 |
2.86000 -0.05 |
2.96 | 2.68 | 2.95 | 169,181 |
| 10 Oct 22 |
2.91000 +0.02 |
3.05 | 2.80 | 2.89 | 173,242 |
| 07 Oct 22 |
2.89000 -0.27 |
3.11 | 2.87 | 3.10 | 103,638 |
| 06 Oct 22 |
3.16000 +0.08 |
3.19 | 3.04 | 3.05 | 113,778 |
| 05 Oct 22 |
3.08000 -0.19 |
3.27 | 3.02 | 3.21 | 114,749 |
| 04 Oct 22 |
3.27000 +0.30 |
3.37 | 2.96 | 3.04 | 361,082 |
| 03 Oct 22 |
2.97000 -0.16 |
3.16 | 2.86 | 3.16 | 310,441 |
| 30 Sep 22 |
3.13000 +0.01 |
3.27 | 3.07 | 3.18 | 196,637 |
| 29 Sep 22 |
3.12000 -0.15 |
3.19 | 3.03 | 3.19 | 187,309 |
| 28 Sep 22 |
3.27000 +0.22 |
3.33 | 3.04 | 3.06 | 217,040 |
| 27 Sep 22 |
3.05000 +0.10 |
3.07 | 2.93 | 2.98 | 250,534 |
| 26 Sep 22 |
2.95000 -0.16 |
3.20 | 2.90 | 3.08 | 400,264 |
| 23 Sep 22 |
3.11000 -0.14 |
3.25 | 3.05 | 3.16 | 348,661 |
| 22 Sep 22 |
3.25000 -0.16 |
3.40 | 3.19 | 3.38 | 178,530 |
| 21 Sep 22 |
3.41000 -0.14 |
3.63 | 3.34 | 3.57 | 216,348 |
| 20 Sep 22 |
3.55000 -0.11 |
3.71 | 3.51 | 3.71 | 446,328 |
| 19 Sep 22 |
3.66000 -0.01 |
3.72 | 3.47 | 3.65 | 360,023 |
| 16 Sep 22 |
3.67000 -0.33 |
3.94 | 3.51 | 3.94 | 1,951,121 |
| 15 Sep 22 |
4.00000 -0.14 |
4.36 | 3.96 | 4.08 | 572,965 |
| 14 Sep 22 |
4.14000 -0.15 |
4.35 | 4.05 | 4.28 | 977,700 |
| 13 Sep 22 |
4.29000 -0.03 |
4.41 | 4.13 | 4.19 | 315,028 |
| 12 Sep 22 |
4.32000 +0.18 |
4.35 | 4.13 | 4.15 | 260,585 |
| 09 Sep 22 |
4.14000 +0.15 |
4.31 | 4.05 | 4.05 | 309,883 |
| 08 Sep 22 |
3.99000 +0.20 |
4.08 | 3.72 | 3.78 | 306,009 |
| 07 Sep 22 |
3.79000 +0.23 |
3.87 | 3.57 | 3.57 | 321,007 |
| 06 Sep 22 |
3.56000 +0.17 |
3.73 | 3.35 | 3.47 | 417,848 |
| 02 Sep 22 |
3.39000 -0.21 |
3.63 | 3.33 | 3.55 | 306,109 |
| 01 Sep 22 |
3.60000 +0.23 |
3.62 | 3.23 | 3.33 | 502,300 |
| 31 Aug 22 |
3.37000 +0.14 |
3.38 | 3.20 | 3.22 | 199,512 |
| 30 Aug 22 |
3.23000 -0.07 |
3.47 | 3.05 | 3.47 | 875,513 |
| 29 Aug 22 |
3.30000 -0.88 |
4.24 | 3.29 | 4.15 | 500,680 |
| 26 Aug 22 |
4.18000 -0.18 |
4.44 | 4.12 | 4.36 | 342,342 |
| 25 Aug 22 |
4.36000 -0.02 |
4.68 | 4.26 | 4.52 | 240,371 |
| 24 Aug 22 |
4.38000 +0.13 |
4.50 | 4.25 | 4.25 | 598,097 |
| 23 Aug 22 |
4.25000 +0.32 |
4.36 | 3.93 | 3.96 | 320,521 |
| 22 Aug 22 |
3.93000 -0.07 |
4.01 | 3.85 | 3.93 | 208,573 |
| 19 Aug 22 |
4.00000 -0.23 |
4.17 | 3.93 | 4.17 | 310,921 |
| 18 Aug 22 |
4.23000 -0.10 |
4.30 | 4.08 | 4.27 | 397,112 |
| 17 Aug 22 |
4.33000 -0.25 |
4.53 | 4.32 | 4.48 | 295,016 |
| 16 Aug 22 |
4.58000 -0.25 |
4.80 | 4.55 | 4.78 | 316,932 |
| 15 Aug 22 |
4.83000 +0.05 |
4.91 | 4.67 | 4.75 | 449,860 |
| 12 Aug 22 |
4.78000 -0.01 |
5.34 | 4.70 | 5.13 | 1,865,205 |
| 11 Aug 22 |
4.79000 +0.59 |
7.04 | 4.03 | 4.19 | 15,061,345 |
| 10 Aug 22 |
4.20000 +0.30 |
4.39 | 3.91 | 4.00 | 684,841 |
| 09 Aug 22 |
3.90000 +0.03 |
4.18 | 3.67 | 3.85 | 616,220 |
| 08 Aug 22 |
3.87000 +0.16 |
3.98 | 3.73 | 3.76 | 522,621 |
| 05 Aug 22 |
3.71000 +0.05 |
3.85 | 3.53 | 3.60 | 376,099 |
| 04 Aug 22 |
3.66000 +0.09 |
3.77 | 3.50 | 3.63 | 524,655 |
| 03 Aug 22 |
3.57000 +0.07 |
3.79 | 3.35 | 3.55 | 569,762 |
| 02 Aug 22 |
3.50000 +0.12 |
3.62 | 3.33 | 3.33 | 592,267 |
| 01 Aug 22 |
3.38000 +0.09 |
3.42 | 3.14 | 3.26 | 217,902 |
| 29 Jul 22 |
3.29000 -0.11 |
3.46 | 3.26 | 3.38 | 129,961 |
| 28 Jul 22 |
3.40000 +0.00 |
3.48 | 3.26 | 3.40 | 105,133 |
| 27 Jul 22 |
3.40000 +0.20 |
3.43 | 3.21 | 3.31 | 127,010 |
| 26 Jul 22 |
3.20000 -0.04 |
3.27 | 3.11 | 3.20 | 55,016 |
| 25 Jul 22 |
3.24000 -0.13 |
3.39 | 3.22 | 3.34 | 270,263 |
| 22 Jul 22 |
3.37000 -0.22 |
3.71 | 3.35 | 3.65 | 126,235 |
| 21 Jul 22 |
3.59000 -0.05 |
3.63 | 3.56 | 3.61 | 66,312 |
| 20 Jul 22 |
3.64000 +0.06 |
3.88 | 3.53 | 3.59 | 238,377 |
| 19 Jul 22 |
3.58000 +0.21 |
3.69 | 3.41 | 3.45 | 563,091 |
| 18 Jul 22 |
3.37000 -0.01 |
3.76 | 3.29 | 3.60 | 251,970 |
| 15 Jul 22 |
3.38000 +0.13 |
3.40 | 3.18 | 3.33 | 295,571 |
| 14 Jul 22 |
3.25000 +0.04 |
3.30 | 3.05 | 3.18 | 278,073 |
| 13 Jul 22 |
3.21000 +0.08 |
3.25 | 3.02 | 3.05 | 136,841 |
| 12 Jul 22 |
3.13000 -0.10 |
3.30 | 3.08 | 3.22 | 147,239 |
| 11 Jul 22 |
3.23000 -0.32 |
3.59 | 3.19 | 3.59 | 331,241 |
| 08 Jul 22 |
3.55000 +0.10 |
3.77 | 3.41 | 3.41 | 303,337 |
| 07 Jul 22 |
3.45000 +0.10 |
3.49 | 3.32 | 3.37 | 264,461 |
| 06 Jul 22 |
3.35000 -0.09 |
3.50 | 3.31 | 3.45 | 221,432 |
| 05 Jul 22 |
3.44000 +0.11 |
3.46 | 3.17 | 3.27 | 265,042 |
| 01 Jul 22 |
3.33000 +0.01 |
3.44 | 3.28 | 3.31 | 163,289 |
| 30 Jun 22 |
3.32000 -0.14 |
3.43 | 3.28 | 3.39 | 234,158 |
| 29 Jun 22 |
3.46000 -0.13 |
3.55 | 3.28 | 3.55 | 281,738 |
| 28 Jun 22 |
3.59000 -0.15 |
3.81 | 3.47 | 3.76 | 244,297 |
| 27 Jun 22 |
3.74000 -0.23 |
4.02 | 3.66 | 4.01 | 200,360 |
| 24 Jun 22 |
3.97000 +0.22 |
4.05 | 3.67 | 3.79 | 1,376,597 |
| 23 Jun 22 |
3.75000 +0.28 |
3.76 | 3.48 | 3.51 | 290,781 |
| 22 Jun 22 |
3.47000 +0.02 |
3.64 | 3.29 | 3.40 | 617,443 |
| 21 Jun 22 |
3.45000 -0.03 |
3.65 | 3.42 | 3.53 | 510,147 |
| 17 Jun 22 |
3.48000 +0.07 |
3.79 | 3.40 | 3.42 | 749,764 |
| 16 Jun 22 |
3.41000 -0.21 |
3.53 | 3.30 | 3.43 | 920,363 |
| 15 Jun 22 |
3.62000 +0.30 |
3.71 | 3.22 | 3.35 | 780,505 |
| 14 Jun 22 |
3.32000 +0.16 |
3.38 | 3.02 | 3.16 | 588,146 |
| 13 Jun 22 |
3.16000 +0.03 |
3.18 | 2.93 | 2.95 | 464,855 |
| 10 Jun 22 |
3.13000 -0.17 |
3.25 | 3.10 | 3.20 | 219,735 |
| 09 Jun 22 |
3.30000 -0.09 |
3.45 | 3.22 | 3.43 | 263,174 |
| 08 Jun 22 |
3.39000 +0.08 |
3.59 | 3.31 | 3.31 | 366,635 |
| 07 Jun 22 |
3.31000 -0.05 |
3.33 | 3.15 | 3.27 | 294,699 |
| 06 Jun 22 |
3.36000 -0.28 |
3.85 | 3.31 | 3.85 | 452,244 |
| 03 Jun 22 |
3.64000 -0.21 |
3.88 | 3.62 | 3.85 | 413,953 |
| 02 Jun 22 |
3.85000 +0.33 |
3.86 | 3.43 | 3.51 | 415,654 |
| 01 Jun 22 |
3.52000 -0.13 |
3.78 | 3.43 | 3.70 | 346,174 |
| 31 May 22 |
3.65000 -0.22 |
3.99 | 3.63 | 3.91 | 539,156 |
| 27 May 22 |
3.87000 +0.33 |
3.90 | 3.57 | 3.59 | 411,414 |
| 26 May 22 |
3.54000 +0.06 |
3.79 | 3.49 | 3.50 | 318,012 |
| 25 May 22 |
3.48000 +0.02 |
3.69 | 3.39 | 3.45 | 349,583 |
| 24 May 22 |
3.46000 -0.09 |
3.64 | 3.36 | 3.50 | 369,227 |
| 23 May 22 |
3.55000 +0.05 |
3.69 | 3.38 | 3.54 | 346,971 |
| 20 May 22 |
3.50000 -0.03 |
3.74 | 3.39 | 3.60 | 402,758 |
| 19 May 22 |
3.53000 +0.09 |
3.74 | 3.39 | 3.43 | 496,051 |
| 18 May 22 |
3.44000 -0.32 |
3.84 | 3.42 | 3.67 | 424,850 |
| 17 May 22 |
3.76000 +0.12 |
3.85 | 3.65 | 3.76 | 381,163 |
| 16 May 22 |
3.64000 -0.19 |
3.93 | 3.60 | 3.87 | 451,978 |
| 13 May 22 |
3.83000 +0.28 |
3.93 | 3.57 | 3.57 | 1,483,556 |
| 12 May 22 |
3.55000 +0.06 |
3.73 | 3.32 | 3.42 | 761,913 |
| 11 May 22 |
3.49000 -0.51 |
3.89 | 3.38 | 3.82 | 733,455 |
| 10 May 22 |
4.00000 -0.29 |
4.30 | 3.71 | 4.18 | 853,784 |
| 09 May 22 |
4.29000 -0.58 |
4.71 | 4.19 | 4.66 | 523,851 |
| 06 May 22 |
4.87000 -0.35 |
5.15 | 4.62 | 5.15 | 474,010 |
| 05 May 22 |
5.22000 -0.63 |
5.95 | 5.15 | 5.68 | 447,472 |
| 04 May 22 |
5.85000 -0.19 |
6.03 | 5.62 | 6.03 | 891,164 |
| 03 May 22 |
6.04000 -0.03 |
6.38 | 5.95 | 6.10 | 240,063 |
| 02 May 22 |
6.07000 +0.16 |
6.07 | 5.69 | 5.87 | 369,533 |
| 29 Apr 22 |
5.91000 -0.29 |
6.36 | 5.84 | 6.10 | 270,188 |
| 28 Apr 22 |
6.20000 -0.31 |
6.68 | 6.04 | 6.58 | 549,278 |
| 27 Apr 22 |
6.51000 -0.02 |
6.74 | 6.50 | 6.50 | 168,167 |
| 26 Apr 22 |
6.53000 -0.83 |
7.42 | 6.51 | 7.42 | 261,017 |
| 25 Apr 22 |
7.36000 +0.19 |
7.46 | 7.12 | 7.13 | 229,254 |
| 22 Apr 22 |
7.17000 -0.12 |
7.36 | 6.97 | 7.16 | 165,788 |
| 21 Apr 22 |
7.29000 -0.57 |
8.10 | 7.26 | 7.95 | 304,501 |
| 20 Apr 22 |
7.86000 +0.10 |
8.03 | 7.51 | 7.67 | 258,119 |
| 19 Apr 22 |
7.76000 +0.32 |
7.88 | 7.26 | 7.40 | 192,844 |
| 18 Apr 22 |
7.44000 -0.01 |
7.57 | 7.14 | 7.38 | 158,433 |
| 14 Apr 22 |
7.45000 -0.24 |
7.79 | 7.29 | 7.70 | 457,843 |
| 13 Apr 22 |
7.69000 +0.44 |
7.72 | 7.12 | 7.26 | 228,252 |
| 12 Apr 22 |
7.25000 +0.03 |
7.69 | 7.14 | 7.48 | 222,643 |
| 11 Apr 22 |
7.22000 -0.09 |
7.47 | 6.94 | 7.21 | 259,176 |
| 08 Apr 22 |
7.31000 -0.33 |
7.77 | 7.17 | 7.55 | 236,403 |
| 07 Apr 22 |
7.64000 -0.21 |
8.00 | 7.37 | 8.00 | 259,940 |
| 06 Apr 22 |
7.85000 -0.44 |
8.27 | 7.61 | 8.27 | 341,547 |
| 05 Apr 22 |
8.29000 -0.54 |
8.94 | 8.24 | 8.79 | 215,340 |
| 04 Apr 22 |
8.83000 +0.01 |
9.09 | 8.58 | 8.82 | 210,672 |
| 01 Apr 22 |
8.82000 +0.39 |
8.84 | 8.31 | 8.58 | 352,569 |
| 31 Mar 22 |
8.43000 -0.05 |
8.57 | 8.27 | 8.52 | 291,013 |
| 30 Mar 22 |
8.48000 +0.07 |
8.98 | 8.27 | 8.27 | 317,744 |
| 29 Mar 22 |
8.41000 +0.82 |
8.51 | 7.69 | 7.69 | 454,145 |
| 28 Mar 22 |
7.59000 -0.11 |
7.92 | 7.38 | 7.72 | 237,133 |
| 25 Mar 22 |
7.70000 -0.63 |
8.39 | 7.57 | 8.33 | 591,522 |
| 24 Mar 22 |
8.33000 +0.80 |
8.35 | 7.49 | 7.58 | 631,623 |
| 23 Mar 22 |
7.53000 +0.05 |
7.64 | 6.52 | 7.45 | 1,419,472 |
| 22 Mar 22 |
7.48000 +0.45 |
7.65 | 6.87 | 7.11 | 1,135,858 |
| 21 Mar 22 |
7.02500 -1.32 |
8.39 | 7.02 | 8.28 | 1,237,829 |
| 18 Mar 22 |
8.34000 -0.53 |
9.25 | 8.23 | 8.52 | 5,506,787 |
| 17 Mar 22 |
8.87000 +0.42 |
8.93 | 8.40 | 8.40 | 981,097 |
| 16 Mar 22 |
8.45000 +0.32 |
9.07 | 8.14 | 8.20 | 1,156,677 |
| 15 Mar 22 |
8.13000 +0.65 |
8.15 | 7.28 | 7.43 | 485,913 |
| 14 Mar 22 |
7.48000 -1.54 |
9.10 | 7.40 | 8.97 | 943,139 |
| 11 Mar 22 |
9.02000 +0.01 |
9.38 | 8.91 | 9.11 | 576,907 |
| 10 Mar 22 |
9.01000 +0.10 |
9.15 | 8.54 | 8.70 | 513,140 |
| 09 Mar 22 |
8.91000 +0.81 |
9.01 | 8.12 | 8.20 | 624,917 |
| 08 Mar 22 |
8.10000 -0.56 |
8.76 | 8.10 | 8.66 | 570,751 |
| 07 Mar 22 |
8.66000 +0.08 |
9.20 | 8.56 | 8.63 | 885,444 |
| 04 Mar 22 |
8.58000 -0.10 |
8.86 | 8.43 | 8.64 | 507,183 |
| 03 Mar 22 |
8.68000 -0.78 |
9.68 | 8.56 | 9.41 | 433,383 |
| 02 Mar 22 |
9.46000 +0.18 |
9.62 | 9.10 | 9.26 | 448,770 |
| 01 Mar 22 |
9.28000 -0.09 |
9.59 | 9.03 | 9.27 | 433,265 |
| 28 Feb 22 |
9.37000 +0.31 |
9.55 | 8.92 | 8.92 | 781,285 |
| 25 Feb 22 |
9.06000 +0.36 |
9.07 | 8.42 | 8.64 | 466,787 |
| 24 Feb 22 |
8.70500 +0.97 |
8.74 | 6.80 | 7.04 | 664,226 |
| 23 Feb 22 |
7.73000 -0.66 |
8.45 | 7.71 | 8.41 | 643,823 |
| 22 Feb 22 |
8.39000 +0.12 |
8.56 | 8.10 | 8.16 | 502,813 |
| 18 Feb 22 |
8.27500 -0.39 |
8.64 | 7.79 | 8.58 | 621,235 |
| 17 Feb 22 |
8.66000 -0.28 |
9.01 | 8.63 | 8.92 | 290,216 |
| 16 Feb 22 |
8.94000 +0.11 |
9.10 | 8.57 | 8.74 | 332,296 |
| 15 Feb 22 |
8.83000 +0.05 |
8.92 | 8.46 | 8.91 | 1,418,499 |
| 14 Feb 22 |
8.78000 -0.37 |
9.32 | 8.57 | 9.01 | 512,787 |
| 11 Feb 22 |
9.15000 +0.20 |
9.26 | 8.76 | 8.85 | 676,479 |
| 10 Feb 22 |
8.95000 +0.37 |
9.08 | 8.24 | 8.35 | 874,443 |
| 09 Feb 22 |
8.58000 +0.73 |
8.60 | 7.82 | 7.91 | 715,466 |
| 08 Feb 22 |
7.85000 +0.47 |
7.91 | 7.23 | 7.28 | 701,284 |
| 07 Feb 22 |
7.38000 +0.18 |
7.57 | 7.18 | 7.19 | 584,436 |
| 04 Feb 22 |
7.20000 +0.24 |
7.33 | 6.77 | 6.95 | 540,074 |
| 03 Feb 22 |
6.96000 -0.42 |
7.33 | 6.88 | 7.12 | 456,493 |
| 02 Feb 22 |
7.38000 +0.14 |
7.43 | 7.10 | 7.28 | 465,977 |
| 01 Feb 22 |
7.24000 +0.51 |
7.27 | 6.67 | 7.05 | 883,083 |
| 31 Jan 22 |
6.73000 +0.47 |
6.74 | 6.23 | 6.25 | 711,741 |
| 28 Jan 22 |
6.26000 +0.39 |
6.28 | 5.63 | 5.82 | 523,809 |
| 27 Jan 22 |
5.87000 -0.62 |
6.69 | 5.84 | 6.53 | 1,148,017 |
| 26 Jan 22 |
6.49000 +0.05 |
6.88 | 6.43 | 6.50 | 913,261 |
| 25 Jan 22 |
6.44000 -0.20 |
6.63 | 6.22 | 6.63 | 2,333,318 |
| 24 Jan 22 |
6.64000 -0.12 |
6.87 | 6.25 | 6.52 | 1,385,978 |
| 21 Jan 22 |
6.76000 -0.38 |
7.44 | 6.71 | 7.02 | 690,173 |
| 20 Jan 22 |
7.14000 +0.34 |
7.89 | 7.07 | 7.23 | 1,525,504 |
| 19 Jan 22 |
6.80000 +0.19 |
7.08 | 6.45 | 6.67 | 974,112 |
| 18 Jan 22 |
6.61000 -0.03 |
6.99 | 6.44 | 6.53 | 977,823 |
| 14 Jan 22 |
6.64000 -0.10 |
6.82 | 6.46 | 6.63 | 822,371 |
| 13 Jan 22 |
6.74000 -0.50 |
7.38 | 6.71 | 7.20 | 954,579 |
| 12 Jan 22 |
7.24000 -0.33 |
7.57 | 7.23 | 7.47 | 825,754 |
| 11 Jan 22 |
7.57000 +0.24 |
7.67 | 7.05 | 7.38 | 1,140,333 |
| 10 Jan 22 |
7.33000 +0.14 |
7.64 | 6.22 | 6.85 | 3,793,999 |
| 07 Jan 22 |
7.19000 +1.05 |
9.26 | 7.08 | 9.11 | 43,862,608 |
| 06 Jan 22 |
6.14000 -0.90 |
7.05 | 6.12 | 7.01 | 632,467 |
| 05 Jan 22 |
7.04000 -0.67 |
7.82 | 6.96 | 7.70 | 512,107 |
| 04 Jan 22 |
7.71000 -0.62 |
8.57 | 7.50 | 8.45 | 316,639 |
| 03 Jan 22 |
8.33000 +0.13 |
8.66 | 7.92 | 8.24 | 342,598 |
| 31 Dec 21 |
8.20000 -0.40 |
8.72 | 8.03 | 8.53 | 372,211 |
| 30 Dec 21 |
8.60000 +0.72 |
9.39 | 7.88 | 7.94 | 444,489 |
| 29 Dec 21 |
7.88000 -0.22 |
8.09 | 7.60 | 8.08 | 197,942 |
| 28 Dec 21 |
8.10000 -0.19 |
8.36 | 7.80 | 8.36 | 266,913 |
| 27 Dec 21 |
8.29000 -0.38 |
9.06 | 8.22 | 9.06 | 172,113 |
| 23 Dec 21 |
8.67000 -0.14 |
8.89 | 8.45 | 8.81 | 352,670 |
| 22 Dec 21 |
8.81000 -0.25 |
9.21 | 8.68 | 9.10 | 351,150 |
| 21 Dec 21 |
9.06000 +0.08 |
9.30 | 8.41 | 9.12 | 486,850 |
| 20 Dec 21 |
8.98000 -0.50 |
9.68 | 8.65 | 9.50 | 441,160 |
| 17 Dec 21 |
9.48000 +0.13 |
10.20 | 9.00 | 9.18 | 1,966,009 |
| 16 Dec 21 |
9.35000 -0.83 |
10.55 | 9.08 | 10.30 | 372,869 |
| 15 Dec 21 |
10.18000 +0.11 |
10.37 | 9.31 | 10.14 | 277,054 |
| 14 Dec 21 |
10.07000 -0.43 |
10.74 | 9.69 | 10.23 | 151,453 |
| 13 Dec 21 |
10.50000 +0.32 |
10.81 | 10.04 | 10.20 | 170,931 |
| 10 Dec 21 |
10.18000 -0.38 |
11.10 | 9.96 | 10.62 | 131,477 |
| 09 Dec 21 |
10.56000 -0.93 |
11.70 | 10.42 | 11.34 | 160,939 |
| 08 Dec 21 |
11.49000 +0.48 |
11.91 | 10.59 | 10.94 | 150,949 |
| 07 Dec 21 |
11.01000 +0.77 |
11.53 | 10.25 | 10.50 | 149,667 |
| 06 Dec 21 |
10.24000 +0.38 |
10.58 | 9.30 | 9.96 | 302,068 |
| 03 Dec 21 |
9.86000 -0.70 |
11.00 | 9.67 | 10.61 | 216,993 |
| 02 Dec 21 |
10.56000 +0.07 |
10.93 | 10.03 | 10.49 | 188,141 |
| 01 Dec 21 |
10.49000 -0.06 |
11.58 | 10.46 | 10.78 | 148,414 |
| 30 Nov 21 |
10.55000 -0.47 |
11.38 | 10.05 | 11.15 | 141,774 |
| 29 Nov 21 |
11.02000 +0.01 |
11.43 | 10.50 | 11.41 | 223,701 |
| 26 Nov 21 |
11.01000 -0.23 |
11.46 | 10.65 | 11.12 | 102,012 |
| 24 Nov 21 |
11.24000 +0.49 |
11.30 | 10.02 | 10.88 | 128,264 |
| 23 Nov 21 |
10.75000 +0.25 |
10.96 | 10.26 | 10.41 | 158,480 |
| 22 Nov 21 |
10.50000 -0.55 |
11.53 | 10.33 | 11.18 | 205,829 |
| 19 Nov 21 |
11.05000 -0.02 |
11.32 | 10.96 | 11.06 | 123,049 |
| 18 Nov 21 |
11.07000 -1.27 |
12.38 | 11.01 | 12.36 | 200,467 |
| 17 Nov 21 |
12.34000 +0.27 |
12.61 | 12.06 | 12.14 | 155,100 |
| 16 Nov 21 |
12.07000 +0.74 |
12.15 | 11.06 | 11.08 | 172,597 |
| 15 Nov 21 |
11.33000 +0.15 |
11.41 | 10.75 | 11.41 | 255,520 |
| 12 Nov 21 |
11.18000 -1.78 |
12.90 | 11.05 | 12.90 | 271,835 |
| 11 Nov 21 |
12.96000 +0.07 |
13.35 | 12.30 | 13.09 | 239,226 |
| 10 Nov 21 |
12.89000 -1.34 |
13.39 | 10.68 | 13.21 | 731,033 |
| 09 Nov 21 |
14.23000 -3.80 |
17.00 | 13.33 | 16.13 | 447,199 |
| 08 Nov 21 |
18.03000 +1.15 |
18.12 | 16.49 | 17.11 | 253,305 |
| 05 Nov 21 |
16.88000 -0.14 |
17.24 | 16.31 | 17.17 | 86,269 |
| 04 Nov 21 |
17.02000 -0.25 |
17.52 | 16.33 | 17.27 | 143,212 |
| 03 Nov 21 |
17.27000 +1.10 |
17.34 | 15.13 | 16.17 | 177,580 |
| 02 Nov 21 |
16.17000 +0.62 |
16.45 | 15.29 | 15.53 | 128,244 |
| 01 Nov 21 |
15.55000 +0.88 |
15.75 | 14.54 | 14.80 | 134,059 |
| 29 Oct 21 |
14.67000 +0.37 |
14.90 | 13.95 | 14.15 | 143,137 |
| 28 Oct 21 |
14.30000 +0.47 |
14.50 | 13.21 | 13.93 | 134,951 |
| 27 Oct 21 |
13.83000 +0.92 |
14.34 | 12.69 | 12.69 | 315,862 |
| 26 Oct 21 |
12.91000 +1.09 |
13.08 | 11.48 | 11.84 | 187,805 |
| 25 Oct 21 |
11.82000 +0.17 |
12.17 | 11.36 | 11.51 | 80,376 |
| 22 Oct 21 |
11.65000 -0.21 |
12.43 | 11.41 | 11.78 | 124,540 |
| 21 Oct 21 |
11.86000 +0.67 |
11.99 | 10.80 | 11.13 | 109,125 |
| 20 Oct 21 |
11.19000 -0.45 |
11.84 | 11.01 | 11.84 | 112,134 |
| 19 Oct 21 |
11.64000 +0.73 |
11.82 | 10.81 | 10.81 | 173,181 |
| 18 Oct 21 |
10.91000 +0.28 |
11.15 | 10.22 | 10.50 | 114,703 |
| 15 Oct 21 |
10.63000 +0.04 |
11.28 | 10.32 | 10.98 | 62,721 |
| 14 Oct 21 |
10.59000 +0.17 |
11.15 | 10.42 | 10.59 | 68,290 |
| 13 Oct 21 |
10.42000 +0.41 |
11.01 | 10.14 | 10.14 | 113,622 |
| 12 Oct 21 |
10.01000 +0.06 |
10.34 | 9.62 | 10.04 | 99,797 |
| 11 Oct 21 |
9.95000 -0.08 |
10.45 | 9.62 | 10.16 | 170,566 |
| 08 Oct 21 |
10.03000 -0.73 |
11.59 | 10.01 | 10.81 | 140,371 |
| 07 Oct 21 |
10.76000 -0.78 |
12.49 | 10.65 | 11.67 | 329,422 |
| 06 Oct 21 |
11.54000 +0.51 |
11.90 | 10.42 | 10.89 | 101,618 |
| 05 Oct 21 |
11.03000 +0.15 |
11.31 | 10.40 | 10.89 | 448,957 |
| 04 Oct 21 |
10.88000 -1.54 |
12.71 | 10.71 | 12.31 | 458,002 |
| 01 Oct 21 |
12.42000 +0.79 |
12.48 | 11.11 | 11.73 | 355,844 |
| 30 Sep 21 |
11.63000 +0.15 |
12.24 | 11.51 | 11.57 | 207,019 |
| 29 Sep 21 |
11.48000 +0.60 |
11.85 | 10.90 | 11.00 | 253,579 |
| 28 Sep 21 |
10.88000 -0.80 |
11.80 | 10.51 | 11.51 | 383,806 |
| 27 Sep 21 |
11.68000 +0.37 |
11.89 | 10.80 | 11.21 | 285,866 |
| 24 Sep 21 |
11.31000 -0.15 |
11.55 | 11.08 | 11.26 | 229,214 |
| 23 Sep 21 |
11.46000 +0.34 |
11.63 | 10.92 | 11.10 | 168,319 |
| 22 Sep 21 |
11.12000 +0.75 |
11.59 | 10.18 | 10.39 | 299,822 |
| 21 Sep 21 |
10.37000 -0.60 |
11.18 | 10.21 | 11.11 | 345,447 |
| 20 Sep 21 |
10.97000 -1.00 |
11.84 | 10.31 | 11.72 | 521,387 |
| 17 Sep 21 |
11.97000 -0.67 |
13.20 | 11.67 | 13.20 | 1,929,759 |
| 16 Sep 21 |
12.64000 -1.33 |
14.29 | 12.27 | 14.00 | 392,860 |
| 15 Sep 21 |
13.97000 -0.25 |
14.95 | 13.91 | 14.31 | 322,230 |
| 14 Sep 21 |
14.22000 +0.00 |
14.78 | 13.82 | 14.32 | 276,211 |
| 13 Sep 21 |
14.22000 +0.18 |
14.37 | 13.75 | 14.01 | 176,613 |
| 10 Sep 21 |
14.04000 -0.26 |
14.53 | 13.69 | 14.27 | 231,037 |
| 09 Sep 21 |
14.30000 +0.02 |
14.70 | 13.68 | 14.50 | 348,225 |
| 08 Sep 21 |
14.28000 -2.97 |
17.38 | 14.09 | 17.21 | 645,466 |
| 07 Sep 21 |
17.25000 -2.83 |
20.94 | 17.05 | 20.03 | 476,268 |
| 03 Sep 21 |
20.08000 +0.67 |
20.44 | 19.01 | 19.32 | 114,441 |
| 02 Sep 21 |
19.41000 +0.53 |
19.59 | 18.67 | 19.07 | 95,349 |
| 01 Sep 21 |
18.88000 +0.10 |
19.39 | 18.17 | 18.94 | 223,925 |
| 31 Aug 21 |
18.78000 +0.57 |
19.64 | 18.27 | 18.41 | 212,085 |
| 30 Aug 21 |
18.21000 -1.59 |
20.40 | 17.00 | 19.85 | 407,924 |
| 27 Aug 21 |
19.80000 -1.77 |
21.93 | 19.79 | 21.44 | 166,863 |
| 26 Aug 21 |
21.57000 +1.72 |
21.80 | 19.95 | 19.99 | 256,602 |
| 25 Aug 21 |
19.85000 -2.77 |
22.48 | 19.85 | 22.48 | 221,097 |
| 24 Aug 21 |
22.62000 +0.23 |
23.28 | 22.06 | 22.17 | 166,545 |
| 23 Aug 21 |
22.39000 -0.13 |
23.62 | 22.09 | 22.78 | 207,479 |
| 20 Aug 21 |
22.52000 +2.02 |
23.13 | 20.01 | 20.67 | 219,432 |
| 19 Aug 21 |
20.50000 -0.02 |
21.29 | 20.00 | 20.38 | 374,760 |
| 18 Aug 21 |
20.52000 +1.02 |
21.08 | 19.03 | 19.17 | 263,727 |
| 17 Aug 21 |
19.50000 -1.59 |
22.67 | 19.35 | 20.97 | 551,675 |
| 16 Aug 21 |
21.09000 -3.92 |
24.51 | 19.80 | 24.50 | 696,893 |
| 13 Aug 21 |
25.01000 +1.16 |
25.39 | 23.65 | 23.97 | 336,368 |
| 12 Aug 21 |
23.85000 +0.03 |
26.00 | 23.69 | 24.07 | 242,131 |
| 11 Aug 21 |
23.82000 -2.75 |
26.79 | 23.72 | 26.79 | 191,049 |
| 10 Aug 21 |
26.57000 -0.98 |
27.84 | 26.03 | 27.36 | 224,833 |
| 09 Aug 21 |
27.55000 +0.70 |
28.28 | 26.75 | 27.24 | 231,992 |
| 06 Aug 21 |
26.85000 +0.81 |
27.30 | 25.40 | 25.83 | 185,171 |
| 05 Aug 21 |
26.04000 +0.84 |
26.73 | 23.70 | 24.83 | 309,975 |
| 04 Aug 21 |
25.20000 -5.09 |
31.53 | 24.88 | 31.53 | 509,893 |
| 03 Aug 21 |
30.29000 +1.00 |
31.39 | 29.00 | 29.50 | 212,896 |
| 02 Aug 21 |
29.29000 +0.81 |
29.98 | 28.76 | 28.76 | 306,646 |
| 30 Jul 21 |
28.48000 -0.06 |
29.58 | 27.26 | 29.42 | 201,256 |
| 29 Jul 21 |
28.54000 +4.04 |
29.21 | 24.93 | 25.04 | 376,081 |
| 28 Jul 21 |
24.50000 +1.30 |
24.75 | 22.85 | 23.10 | 1,213,535 |
| 27 Jul 21 |
23.20000 -0.29 |
23.78 | 22.00 | 23.63 | 584,254 |
| 26 Jul 21 |
23.49000 +0.60 |
24.81 | 23.00 | 23.20 | 642,508 |
| 23 Jul 21 |
22.89000 +1.30 |
24.00 | 21.50 | 22.00 | 664,306 |
| 22 Jul 21 |
21.59000 +0.00 |
22.89 | 20.88 | 21.00 | 2,545,378 |
Absci Corporation
| Date | Close $ | High $ | Low $ | Open $ | Vol |
|---|---|---|---|---|---|
| 23 Oct 26 |
9.18000 -0.19 |
9.35 | 8.97 | 9.28 | 1,888,267 |
| 22 Oct 26 |
9.37000 -0.67 |
9.95 | 8.93 | 9.69 | 3,700,213 |
| 21 Oct 26 |
10.04000 +0.97 |
10.20 | 9.11 | 9.24 | 5,354,720 |
| 20 Oct 26 |
9.07000 +0.53 |
9.10 | 8.22 | 8.47 | 2,788,483 |
| 19 Oct 26 |
8.54000 +0.29 |
8.96 | 8.40 | 8.69 | 2,757,646 |
| 16 Oct 26 |
8.25000 -0.63 |
8.95 | 8.12 | 8.93 | 3,532,758 |
| 15 Oct 26 |
8.88000 +0.14 |
8.94 | 8.23 | 8.43 | 3,389,459 |
| 14 Oct 26 |
8.74000 -0.36 |
9.12 | 8.62 | 8.88 | 3,549,054 |
| 13 Oct 26 |
9.10000 -0.57 |
9.66 | 9.00 | 9.44 | 3,035,322 |
| 12 Oct 26 |
9.67000 -0.49 |
10.09 | 9.43 | 10.06 | 2,858,970 |
| 09 Oct 26 |
10.16000 +1.22 |
10.39 | 8.93 | 9.20 | 4,240,155 |
| 08 Oct 26 |
8.94000 -0.28 |
9.27 | 8.81 | 9.04 | 4,668,270 |
| 07 Oct 26 |
9.22000 -1.05 |
10.22 | 9.12 | 10.00 | 5,822,589 |
| 06 Oct 26 |
10.27000 -1.26 |
11.89 | 10.21 | 11.77 | 5,851,593 |
| 05 Oct 26 |
11.53000 +0.46 |
11.80 | 10.87 | 11.10 | 4,276,661 |
| 02 Oct 26 |
11.07000 +0.32 |
11.35 | 10.83 | 11.14 | 3,378,806 |
| 01 Oct 26 |
10.75000 -0.02 |
11.27 | 10.55 | 10.80 | 4,601,172 |
| 30 Sep 26 |
10.77000 +0.63 |
10.99 | 10.04 | 10.35 | 5,402,324 |
| 29 Sep 26 |
10.14000 +0.65 |
10.18 | 9.48 | 9.59 | 3,401,793 |
| 28 Sep 26 |
9.49000 -0.25 |
9.67 | 9.25 | 9.57 | 3,248,188 |
| 25 Sep 26 |
9.74000 -0.61 |
10.50 | 9.68 | 10.49 | 3,206,563 |
| 24 Sep 26 |
10.34500 +0.60 |
10.39 | 9.30 | 9.55 | 3,388,022 |
| 23 Sep 26 |
9.74500 -0.97 |
10.62 | 9.47 | 10.51 | 4,721,170 |
| 22 Sep 26 |
10.71000 +0.89 |
11.26 | 9.75 | 10.00 | 8,366,973 |
| 21 Sep 26 |
9.82000 +0.17 |
10.15 | 9.50 | 10.06 | 4,540,994 |
| 18 Sep 26 |
9.65000 +0.38 |
9.74 | 9.08 | 9.27 | 7,721,764 |
| 17 Sep 26 |
9.27000 +1.23 |
9.83 | 8.28 | 8.30 | 8,655,958 |
| 16 Sep 26 |
8.04000 +0.10 |
8.20 | 7.86 | 8.02 | 2,612,744 |
| 15 Sep 26 |
7.94000 -0.15 |
8.07 | 7.79 | 8.06 | 2,328,260 |
| 14 Sep 26 |
8.09000 -0.12 |
8.25 | 8.02 | 8.03 | 2,996,464 |
| 11 Sep 26 |
8.21000 -0.03 |
8.57 | 8.11 | 8.42 | 1,965,298 |
| 10 Sep 26 |
8.24000 -0.41 |
8.56 | 8.02 | 8.38 | 3,083,150 |
| 09 Sep 26 |
8.65000 -0.26 |
9.02 | 8.63 | 8.89 | 2,026,276 |
| 08 Sep 26 |
8.91000 +0.09 |
9.10 | 8.57 | 8.82 | 2,508,846 |
| 04 Sep 26 |
8.82000 +0.02 |
9.03 | 8.65 | 8.69 | 2,150,231 |
| 03 Sep 26 |
8.80000 +0.00 |
9.00 | 8.55 | 8.91 | 2,753,313 |
| 02 Sep 26 |
8.80000 -0.04 |
9.23 | 8.36 | 8.90 | 2,951,546 |
| 01 Sep 26 |
8.84000 -0.20 |
9.08 | 8.71 | 8.85 | 3,241,899 |
| 31 Aug 26 |
9.04000 +0.33 |
9.09 | 8.62 | 8.67 | 5,262,837 |
| 28 Aug 26 |
8.71000 -0.71 |
9.30 | 8.60 | 9.20 | 2,507,266 |
| 27 Aug 26 |
9.42000 +0.20 |
9.68 | 9.15 | 9.28 | 3,211,762 |
| 26 Aug 26 |
9.22000 -0.41 |
9.65 | 8.90 | 9.56 | 2,673,306 |
| 25 Aug 26 |
9.63000 +0.79 |
9.70 | 9.10 | 9.11 | 2,329,019 |
| 24 Aug 26 |
8.84000 -0.71 |
9.36 | 8.75 | 9.33 | 2,197,611 |
| 21 Aug 26 |
9.55000 +0.27 |
9.90 | 9.50 | 9.56 | 2,332,934 |
| 20 Aug 26 |
9.28000 -0.71 |
10.03 | 9.24 | 9.74 | 2,894,141 |
| 19 Aug 26 |
9.99000 +1.14 |
10.02 | 9.35 | 9.42 | 4,502,914 |
| 18 Aug 26 |
8.85000 -0.39 |
9.14 | 8.55 | 8.87 | 2,480,925 |
| 17 Aug 26 |
9.24000 +0.06 |
9.34 | 8.84 | 9.19 | 2,142,356 |
| 14 Aug 26 |
9.18000 -0.28 |
9.44 | 8.83 | 9.43 | 2,229,307 |
| 13 Aug 26 |
9.46000 -0.04 |
9.66 | 9.19 | 9.58 | 2,549,373 |
| 12 Aug 26 |
9.50000 +0.09 |
9.67 | 8.64 | 9.02 | 4,033,471 |
| 11 Aug 26 |
9.41000 +0.40 |
9.42 | 8.89 | 9.03 | 2,627,606 |
| 10 Aug 26 |
9.01000 +0.08 |
9.47 | 8.90 | 9.00 | 2,963,713 |
| 07 Aug 26 |
8.93000 +0.63 |
8.97 | 8.47 | 8.55 | 2,183,893 |
| 06 Aug 26 |
8.30000 -0.10 |
8.55 | 8.13 | 8.22 | 1,766,567 |
| 05 Aug 26 |
8.40000 -0.08 |
8.77 | 8.34 | 8.59 | 2,093,840 |
| 04 Aug 26 |
8.48000 +0.55 |
8.59 | 8.20 | 8.20 | 1,981,799 |
| 03 Aug 26 |
7.93000 +0.15 |
8.06 | 7.43 | 7.70 | 2,218,401 |
| 31 Jul 26 |
7.78000 +0.14 |
8.14 | 7.44 | 7.81 | 2,083,754 |
| 30 Jul 26 |
7.64000 +0.74 |
7.68 | 6.97 | 7.00 | 3,725,971 |
| 29 Jul 26 |
6.90000 -0.23 |
7.24 | 6.69 | 7.08 | 3,472,360 |
| 28 Jul 26 |
7.13000 -0.43 |
7.47 | 6.85 | 7.47 | 2,849,689 |
| 27 Jul 26 |
7.56000 +0.00 |
8.09 | 7.55 | 7.80 | 2,451,294 |
| 24 Jul 26 |
7.56000 -0.51 |
8.26 | 7.51 | 8.13 | 2,586,004 |
| 23 Jul 26 |
8.07000 -0.17 |
8.31 | 7.95 | 8.10 | 2,108,961 |
| 22 Jul 26 |
8.24000 -0.08 |
8.47 | 8.10 | 8.17 | 1,844,536 |
| 21 Jul 26 |
8.32000 +0.16 |
8.40 | 7.85 | 8.05 | 3,383,589 |
| 20 Jul 26 |
8.16000 -0.14 |
8.53 | 8.06 | 8.17 | 3,068,097 |
| 17 Jul 26 |
8.29500 +0.07 |
8.54 | 7.58 | 7.98 | 3,715,443 |
| 16 Jul 26 |
8.23000 -1.53 |
9.61 | 8.10 | 9.47 | 7,413,654 |
| 15 Jul 26 |
9.76000 -0.47 |
10.37 | 9.69 | 10.36 | 3,390,545 |
| 14 Jul 26 |
10.23000 +0.02 |
10.50 | 10.04 | 10.45 | 3,272,801 |
| 13 Jul 26 |
10.21000 -0.39 |
10.62 | 10.10 | 10.34 | 2,921,937 |
| 10 Jul 26 |
10.60000 -0.87 |
11.41 | 10.32 | 11.37 | 4,686,045 |
| 09 Jul 26 |
11.47000 +0.37 |
12.00 | 10.90 | 11.18 | 4,963,267 |
| 08 Jul 26 |
11.10000 -0.23 |
11.14 | 10.41 | 10.96 | 6,590,864 |
| 07 Jul 26 |
11.33000 -0.21 |
12.00 | 11.11 | 11.85 | 4,142,578 |
| 06 Jul 26 |
11.54000 -0.08 |
12.00 | 11.33 | 11.63 | 5,459,774 |
| 02 Jul 26 |
11.62000 +0.51 |
11.78 | 11.14 | 11.40 | 5,256,048 |
| 01 Jul 26 |
11.11000 -0.48 |
11.69 | 10.82 | 11.12 | 5,074,450 |
| 30 Jun 26 |
11.59000 +0.24 |
11.78 | 10.99 | 11.34 | 5,804,960 |
| 29 Jun 26 |
11.35000 +0.46 |
12.06 | 10.96 | 10.98 | 8,096,710 |
| 26 Jun 26 |
10.89000 +0.68 |
11.36 | 9.96 | 10.02 | 13,359,963 |
| 25 Jun 26 |
10.21000 +0.14 |
11.25 | 9.32 | 11.00 | 13,204,683 |
| 24 Jun 26 |
10.07500 +2.66 |
11.00 | 8.67 | 9.51 | 38,110,384 |
| 23 Jun 26 |
7.41000 -0.99 |
8.29 | 7.37 | 7.91 | 5,972,864 |
| 22 Jun 26 |
8.40000 +0.99 |
8.57 | 7.47 | 7.51 | 8,347,858 |
| 18 Jun 26 |
7.41000 +0.23 |
7.55 | 7.11 | 7.46 | 8,432,180 |
| 17 Jun 26 |
7.18000 +0.18 |
7.84 | 6.92 | 7.00 | 6,332,649 |
| 16 Jun 26 |
7.00000 -0.27 |
7.38 | 6.83 | 7.29 | 3,829,574 |
| 15 Jun 26 |
7.27000 +0.47 |
8.17 | 7.13 | 7.38 | 6,727,790 |
| 12 Jun 26 |
6.80000 +0.29 |
7.09 | 6.36 | 6.60 | 4,468,142 |
| 11 Jun 26 |
6.51000 +0.13 |
6.61 | 6.07 | 6.41 | 3,781,224 |
| 10 Jun 26 |
6.38000 -0.45 |
7.32 | 6.35 | 6.74 | 5,497,169 |
| 09 Jun 26 |
6.83000 +0.28 |
7.00 | 6.29 | 6.71 | 4,533,703 |
| 08 Jun 26 |
6.55000 +0.15 |
6.75 | 6.44 | 6.67 | 2,738,258 |
| 05 Jun 26 |
6.40000 -0.94 |
7.11 | 6.22 | 7.09 | 5,190,470 |
| 04 Jun 26 |
7.34000 +1.40 |
7.39 | 5.92 | 5.99 | 9,152,805 |
| 03 Jun 26 |
5.94000 -0.41 |
6.31 | 5.70 | 6.31 | 5,104,190 |
| 02 Jun 26 |
6.35000 -0.17 |
6.55 | 6.13 | 6.48 | 3,683,922 |
| 01 Jun 26 |
6.52000 -0.23 |
6.77 | 6.38 | 6.73 | 4,962,576 |
| 29 May 26 |
6.75000 +0.67 |
7.34 | 5.85 | 5.97 | 9,523,456 |
| 28 May 26 |
6.08000 +0.92 |
6.18 | 5.12 | 5.25 | 7,684,292 |
| 27 May 26 |
5.16000 -0.12 |
5.34 | 5.08 | 5.30 | 2,491,444 |
| 26 May 26 |
5.28000 +0.18 |
5.48 | 5.16 | 5.22 | 3,021,503 |
| 22 May 26 |
5.10000 +0.01 |
5.21 | 5.05 | 5.11 | 2,240,434 |
| 21 May 26 |
5.09000 +0.14 |
5.21 | 4.79 | 4.85 | 2,605,013 |
| 20 May 26 |
4.95000 +0.32 |
4.99 | 4.66 | 4.68 | 3,435,544 |
| 19 May 26 |
4.63000 -0.32 |
4.85 | 4.49 | 4.80 | 4,591,869 |
| 18 May 26 |
4.94500 -0.18 |
5.26 | 4.85 | 5.16 | 3,195,094 |
| 15 May 26 |
5.13000 -0.41 |
5.47 | 4.96 | 5.34 | 4,067,574 |
| 14 May 26 |
5.54000 +0.24 |
5.97 | 5.32 | 5.74 | 5,255,643 |
| 13 May 26 |
5.30000 -0.05 |
5.56 | 5.26 | 5.42 | 3,420,425 |
| 12 May 26 |
5.35500 -0.43 |
5.75 | 5.27 | 5.68 | 4,056,810 |
| 11 May 26 |
5.78000 -0.12 |
6.72 | 5.76 | 5.99 | 6,341,841 |
| 08 May 26 |
5.90000 +0.15 |
5.97 | 4.75 | 5.04 | 7,324,341 |
| 07 May 26 |
5.75000 -0.20 |
6.04 | 5.52 | 5.81 | 6,033,091 |
| 06 May 26 |
5.95000 +0.34 |
6.24 | 5.59 | 5.59 | 6,576,800 |
| 05 May 26 |
5.61000 -0.01 |
5.75 | 5.32 | 5.63 | 5,674,787 |
| 04 May 26 |
5.62000 +0.70 |
5.67 | 4.88 | 4.88 | 6,687,872 |
| 01 May 26 |
4.92000 -0.05 |
5.00 | 4.75 | 4.95 | 2,847,527 |
| 30 Apr 26 |
4.97500 +0.26 |
5.20 | 4.68 | 4.76 | 5,573,558 |
| 29 Apr 26 |
4.71000 -0.15 |
4.92 | 4.66 | 4.82 | 4,032,912 |
| 28 Apr 26 |
4.86000 +0.01 |
5.04 | 4.55 | 4.68 | 7,363,864 |
| 27 Apr 26 |
4.85000 +0.91 |
4.87 | 3.89 | 3.89 | 11,378,845 |
| 24 Apr 26 |
3.94000 -0.03 |
4.02 | 3.85 | 3.97 | 4,388,264 |
| 23 Apr 26 |
3.97000 +0.29 |
4.00 | 3.63 | 3.65 | 4,039,922 |
| 22 Apr 26 |
3.68000 -0.22 |
4.15 | 3.63 | 4.00 | 5,624,773 |
| 21 Apr 26 |
3.90000 -0.05 |
4.10 | 3.77 | 3.93 | 6,080,649 |
| 20 Apr 26 |
3.95000 +0.37 |
3.98 | 3.43 | 3.45 | 5,774,990 |
| 17 Apr 26 |
3.58000 +0.35 |
3.73 | 3.33 | 3.33 | 6,432,649 |
| 16 Apr 26 |
3.23000 +0.06 |
3.36 | 3.11 | 3.21 | 3,226,765 |
| 15 Apr 26 |
3.17000 +0.02 |
3.19 | 3.08 | 3.16 | 2,820,276 |
| 14 Apr 26 |
3.15000 +0.10 |
3.16 | 3.05 | 3.05 | 3,218,048 |
| 13 Apr 26 |
3.05000 +0.07 |
3.12 | 2.92 | 2.93 | 2,596,554 |
| 10 Apr 26 |
2.98000 +0.03 |
3.04 | 2.86 | 2.96 | 3,854,087 |
| 09 Apr 26 |
2.95000 -0.04 |
3.07 | 2.91 | 2.97 | 3,385,490 |
| 08 Apr 26 |
2.99000 +0.07 |
3.11 | 2.92 | 3.06 | 3,194,826 |
| 07 Apr 26 |
2.92000 -0.04 |
2.98 | 2.80 | 2.93 | 3,774,266 |
| 06 Apr 26 |
2.96000 -0.10 |
3.21 | 2.96 | 3.08 | 4,488,637 |
| 02 Apr 26 |
3.06000 -0.09 |
3.29 | 2.96 | 3.02 | 4,666,291 |
| 01 Apr 26 |
3.15000 +0.15 |
3.20 | 3.03 | 3.03 | 3,225,121 |
| 31 Mar 26 |
3.00000 +0.24 |
3.07 | 2.82 | 2.82 | 3,786,928 |
| 30 Mar 26 |
2.76000 -0.02 |
2.81 | 2.71 | 2.75 | 3,558,917 |
| 27 Mar 26 |
2.78000 -0.10 |
2.96 | 2.72 | 2.84 | 4,207,328 |
| 26 Mar 26 |
2.88000 -0.04 |
3.00 | 2.84 | 2.86 | 3,643,093 |
| 25 Mar 26 |
2.92000 -0.09 |
3.11 | 2.80 | 2.90 | 7,129,993 |
| 24 Mar 26 |
3.01000 +0.08 |
3.09 | 2.86 | 2.90 | 4,266,584 |
| 23 Mar 26 |
2.93000 -0.03 |
3.04 | 2.86 | 3.00 | 3,805,244 |
| 20 Mar 26 |
2.96000 -0.12 |
3.20 | 2.90 | 3.05 | 8,370,973 |
| 19 Mar 26 |
3.08000 +0.22 |
3.14 | 2.79 | 2.80 | 3,771,626 |
| 18 Mar 26 |
2.86000 -0.17 |
3.07 | 2.84 | 2.92 | 6,822,458 |
| 17 Mar 26 |
3.03000 +0.53 |
3.06 | 2.56 | 2.61 | 10,265,099 |
| 16 Mar 26 |
2.50000 +0.11 |
2.53 | 2.40 | 2.43 | 2,423,961 |
| 13 Mar 26 |
2.39000 +0.09 |
2.43 | 2.31 | 2.32 | 2,489,591 |
| 12 Mar 26 |
2.30000 -0.15 |
2.43 | 2.24 | 2.41 | 3,207,219 |
| 11 Mar 26 |
2.45000 -0.09 |
2.52 | 2.40 | 2.50 | 2,126,736 |
| 10 Mar 26 |
2.54000 +0.03 |
2.59 | 2.49 | 2.53 | 2,033,744 |
| 09 Mar 26 |
2.51000 +0.13 |
2.53 | 2.27 | 2.31 | 5,373,246 |
| 06 Mar 26 |
2.38000 -0.21 |
2.51 | 2.37 | 2.51 | 4,663,340 |
| 05 Mar 26 |
2.59000 -0.07 |
2.71 | 2.52 | 2.61 | 3,256,838 |
| 04 Mar 26 |
2.66000 +0.09 |
2.80 | 2.65 | 2.74 | 3,328,387 |
| 03 Mar 26 |
2.57000 -0.23 |
2.73 | 2.56 | 2.63 | 2,774,074 |
| 02 Mar 26 |
2.80000 +0.06 |
2.86 | 2.56 | 2.61 | 2,729,623 |
| 27 Feb 26 |
2.74000 -0.07 |
2.78 | 2.67 | 2.73 | 2,022,243 |
| 26 Feb 26 |
2.81000 +0.07 |
2.81 | 2.66 | 2.74 | 1,524,112 |
| 25 Feb 26 |
2.74000 +0.03 |
2.83 | 2.71 | 2.74 | 1,815,753 |
| 24 Feb 26 |
2.71000 +0.06 |
2.77 | 2.60 | 2.63 | 2,126,161 |
| 23 Feb 26 |
2.65000 +0.00 |
2.76 | 2.58 | 2.60 | 2,313,318 |
| 20 Feb 26 |
2.65000 -0.13 |
2.76 | 2.59 | 2.74 | 2,490,255 |
| 19 Feb 26 |
2.78000 +0.08 |
2.79 | 2.63 | 2.67 | 1,882,183 |
| 18 Feb 26 |
2.70000 +0.04 |
2.75 | 2.56 | 2.67 | 2,588,247 |
| 17 Feb 26 |
2.66000 +0.11 |
2.69 | 2.47 | 2.54 | 4,407,307 |
| 13 Feb 26 |
2.55000 +0.13 |
2.65 | 2.45 | 2.46 | 2,587,310 |
| 12 Feb 26 |
2.42000 -0.18 |
2.62 | 2.40 | 2.62 | 2,859,275 |
| 11 Feb 26 |
2.60000 -0.04 |
2.67 | 2.53 | 2.67 | 2,192,524 |
| 10 Feb 26 |
2.64000 -0.12 |
2.80 | 2.63 | 2.76 | 1,892,950 |
| 09 Feb 26 |
2.76000 +0.07 |
2.83 | 2.61 | 2.71 | 2,611,178 |
| 06 Feb 26 |
2.69500 +0.16 |
2.73 | 2.53 | 2.62 | 3,730,030 |
| 05 Feb 26 |
2.53000 -0.38 |
2.86 | 2.46 | 2.83 | 6,595,997 |
| 04 Feb 26 |
2.91000 -0.18 |
3.12 | 2.81 | 3.08 | 4,375,981 |
| 03 Feb 26 |
3.09000 +0.07 |
3.18 | 2.96 | 3.06 | 3,185,179 |
| 02 Feb 26 |
3.02000 +0.03 |
3.09 | 2.90 | 2.90 | 2,487,462 |
| 30 Jan 26 |
2.99000 -0.04 |
3.06 | 2.88 | 2.96 | 3,260,754 |
| 29 Jan 26 |
3.03000 +0.09 |
3.11 | 2.88 | 2.93 | 3,720,868 |
| 28 Jan 26 |
2.94000 -0.04 |
3.04 | 2.89 | 3.04 | 2,737,261 |
| 27 Jan 26 |
2.98000 +0.09 |
2.99 | 2.87 | 2.90 | 2,188,512 |
| 26 Jan 26 |
2.89000 -0.02 |
2.95 | 2.87 | 2.92 | 2,640,364 |
| 23 Jan 26 |
2.91000 -0.25 |
3.14 | 2.90 | 3.14 | 3,636,494 |
| 22 Jan 26 |
3.16000 +0.14 |
3.19 | 3.02 | 3.05 | 3,060,687 |
| 21 Jan 26 |
3.02000 +0.12 |
3.03 | 2.88 | 2.92 | 2,889,181 |
| 20 Jan 26 |
2.90000 -0.12 |
3.00 | 2.85 | 2.93 | 4,899,174 |
| 16 Jan 26 |
3.02000 -0.03 |
3.15 | 3.01 | 3.10 | 2,713,514 |
| 15 Jan 26 |
3.05000 -0.30 |
3.39 | 3.05 | 3.34 | 4,444,870 |
| 14 Jan 26 |
3.35000 +0.04 |
3.44 | 3.30 | 3.30 | 2,569,303 |
| 13 Jan 26 |
3.31000 -0.09 |
3.47 | 3.24 | 3.45 | 3,191,462 |
| 12 Jan 26 |
3.40000 +0.07 |
3.47 | 3.23 | 3.37 | 3,581,698 |
| 09 Jan 26 |
3.33500 -0.11 |
3.51 | 3.25 | 3.51 | 7,613,281 |
| 08 Jan 26 |
3.44000 -0.58 |
3.85 | 3.42 | 3.85 | 7,332,067 |
| 07 Jan 26 |
4.02000 +0.12 |
4.16 | 3.94 | 3.95 | 4,365,552 |
| 06 Jan 26 |
3.90000 +0.16 |
3.90 | 3.66 | 3.74 | 2,886,539 |
| 05 Jan 26 |
3.74000 +0.13 |
3.83 | 3.61 | 3.65 | 3,538,297 |
| 02 Jan 26 |
3.61000 +0.12 |
3.81 | 3.49 | 3.55 | 3,614,406 |
| 31 Dec 25 |
3.49000 +0.00 |
3.54 | 3.42 | 3.46 | 1,985,270 |
| 30 Dec 25 |
3.49000 +0.04 |
3.50 | 3.40 | 3.46 | 2,130,424 |
| 29 Dec 25 |
3.45000 -0.12 |
3.57 | 3.44 | 3.50 | 1,779,456 |
| 26 Dec 25 |
3.57000 +0.01 |
3.60 | 3.46 | 3.56 | 1,830,528 |
| 24 Dec 25 |
3.56000 +0.04 |
3.60 | 3.51 | 3.55 | 1,003,719 |
| 23 Dec 25 |
3.52000 -0.15 |
3.62 | 3.44 | 3.60 | 2,147,727 |
| 22 Dec 25 |
3.67000 +0.29 |
3.79 | 3.38 | 3.43 | 3,561,713 |
| 19 Dec 25 |
3.38000 -0.03 |
3.54 | 3.37 | 3.44 | 9,805,702 |
| 18 Dec 25 |
3.41000 +0.02 |
3.59 | 3.39 | 3.48 | 2,687,568 |
| 17 Dec 25 |
3.39000 -0.16 |
3.64 | 3.36 | 3.57 | 2,797,542 |
| 16 Dec 25 |
3.55000 +0.16 |
3.60 | 3.35 | 3.37 | 2,820,686 |
| 15 Dec 25 |
3.39000 -0.25 |
3.70 | 3.36 | 3.70 | 3,233,768 |
| 12 Dec 25 |
3.64000 -0.20 |
3.83 | 3.50 | 3.83 | 4,834,407 |
| 11 Dec 25 |
3.84000 -0.13 |
3.94 | 3.74 | 3.92 | 3,386,076 |
| 10 Dec 25 |
3.97000 +0.45 |
4.06 | 3.63 | 3.73 | 7,689,881 |
| 09 Dec 25 |
3.52000 +0.07 |
3.59 | 3.36 | 3.45 | 2,555,239 |
| 08 Dec 25 |
3.45000 -0.13 |
3.69 | 3.40 | 3.67 | 2,788,723 |
| 05 Dec 25 |
3.58000 -0.15 |
3.78 | 3.48 | 3.73 | 4,253,772 |
| 04 Dec 25 |
3.73000 +0.44 |
3.96 | 3.29 | 3.30 | 10,710,649 |
| 03 Dec 25 |
3.29000 +0.26 |
3.30 | 3.05 | 3.05 | 3,076,065 |
| 02 Dec 25 |
3.03000 -0.01 |
3.18 | 2.98 | 3.07 | 3,243,401 |
| 01 Dec 25 |
3.04000 -0.13 |
3.15 | 2.99 | 3.12 | 3,592,992 |
| 28 Nov 25 |
3.17000 +0.08 |
3.19 | 3.08 | 3.12 | 1,452,193 |
| 26 Nov 25 |
3.09000 +0.02 |
3.14 | 3.00 | 3.08 | 2,803,925 |
| 25 Nov 25 |
3.07000 +0.11 |
3.08 | 2.90 | 2.96 | 3,664,232 |
| 24 Nov 25 |
2.96000 +0.03 |
3.02 | 2.88 | 2.94 | 2,987,820 |
| 21 Nov 25 |
2.93000 +0.16 |
2.97 | 2.70 | 2.77 | 4,043,263 |
| 20 Nov 25 |
2.77000 -0.09 |
3.11 | 2.76 | 2.95 | 5,952,847 |
| 19 Nov 25 |
2.86000 +0.02 |
3.07 | 2.86 | 2.87 | 3,414,189 |
| 18 Nov 25 |
2.84000 -0.02 |
2.90 | 2.73 | 2.81 | 4,507,858 |
| 17 Nov 25 |
2.86000 +0.04 |
3.07 | 2.76 | 2.79 | 5,105,685 |
| 14 Nov 25 |
2.82000 +0.18 |
2.99 | 2.61 | 2.61 | 7,280,267 |
| 13 Nov 25 |
2.64000 -0.76 |
3.06 | 2.60 | 2.98 | 18,152,102 |
| 12 Nov 25 |
3.40000 -0.05 |
3.52 | 3.35 | 3.46 | 3,549,470 |
| 11 Nov 25 |
3.45000 +0.13 |
3.46 | 3.23 | 3.32 | 3,380,467 |
| 10 Nov 25 |
3.32000 -0.02 |
3.56 | 3.29 | 3.48 | 3,113,480 |
| 07 Nov 25 |
3.33500 -0.25 |
3.49 | 3.23 | 3.42 | 4,383,694 |
| 06 Nov 25 |
3.59000 -0.22 |
3.81 | 3.55 | 3.81 | 2,934,538 |
| 05 Nov 25 |
3.81000 -0.13 |
3.94 | 3.69 | 3.90 | 3,281,280 |
| 04 Nov 25 |
3.94000 -0.17 |
4.11 | 3.87 | 3.87 | 3,201,955 |
| 03 Nov 25 |
4.11000 -0.17 |
4.28 | 3.93 | 4.27 | 3,704,437 |
| 31 Oct 25 |
4.28000 +0.19 |
4.38 | 4.09 | 4.13 | 3,889,125 |
| 30 Oct 25 |
4.09000 -0.28 |
4.32 | 4.09 | 4.22 | 2,661,694 |
| 29 Oct 25 |
4.37000 -0.03 |
4.51 | 4.30 | 4.42 | 4,030,757 |
| 28 Oct 25 |
4.40000 -0.10 |
4.53 | 4.35 | 4.51 | 2,871,541 |
| 27 Oct 25 |
4.50000 +0.23 |
4.56 | 4.15 | 4.35 | 4,694,109 |
| 24 Oct 25 |
4.27000 -0.01 |
4.53 | 4.25 | 4.44 | 3,620,038 |
| 23 Oct 25 |
4.27500 -0.01 |
4.36 | 4.21 | 4.28 | 2,916,460 |
| 22 Oct 25 |
4.28500 -0.33 |
4.62 | 4.13 | 4.54 | 5,297,618 |
| 21 Oct 25 |
4.61000 -0.19 |
4.77 | 4.48 | 4.76 | 3,992,531 |
| 20 Oct 25 |
4.80500 +0.27 |
4.99 | 4.73 | 4.73 | 5,048,335 |
| 17 Oct 25 |
4.53000 -0.34 |
4.74 | 4.34 | 4.64 | 7,030,087 |
| 16 Oct 25 |
4.87000 -0.13 |
5.23 | 4.73 | 4.88 | 9,910,248 |
| 15 Oct 25 |
5.00000 +1.10 |
5.00 | 4.04 | 4.04 | 17,205,530 |
| 14 Oct 25 |
3.90000 +0.24 |
4.01 | 3.45 | 3.56 | 6,382,124 |
| 13 Oct 25 |
3.66000 -0.02 |
3.74 | 3.52 | 3.72 | 6,990,547 |
| 10 Oct 25 |
3.68000 -0.33 |
4.06 | 3.67 | 4.02 | 7,289,838 |
| 09 Oct 25 |
4.01000 -0.17 |
4.17 | 3.91 | 4.13 | 5,286,426 |
| 08 Oct 25 |
4.18000 +0.44 |
4.29 | 3.65 | 3.76 | 8,655,367 |
| 07 Oct 25 |
3.74000 -0.02 |
3.94 | 3.62 | 3.84 | 6,035,030 |
| 06 Oct 25 |
3.76000 +0.38 |
3.88 | 3.45 | 3.46 | 7,750,938 |
| 03 Oct 25 |
3.38000 -0.17 |
3.62 | 3.29 | 3.60 | 7,177,635 |
| 02 Oct 25 |
3.55000 +0.42 |
3.70 | 3.27 | 3.38 | 11,635,344 |
| 01 Oct 25 |
3.13000 +0.09 |
3.28 | 3.01 | 3.01 | 7,395,387 |
| 30 Sep 25 |
3.04000 +0.07 |
3.06 | 2.88 | 2.92 | 4,583,518 |
| 29 Sep 25 |
2.97000 +0.24 |
3.01 | 2.70 | 2.71 | 7,130,577 |
| 26 Sep 25 |
2.73000 +0.08 |
2.77 | 2.61 | 2.64 | 4,502,289 |
| 25 Sep 25 |
2.65000 +0.16 |
2.68 | 2.48 | 2.54 | 5,838,746 |
| 24 Sep 25 |
2.49000 -0.11 |
2.66 | 2.47 | 2.63 | 5,101,056 |
| 23 Sep 25 |
2.60000 -0.09 |
2.77 | 2.60 | 2.71 | 3,777,687 |
| 22 Sep 25 |
2.69000 +0.08 |
2.73 | 2.61 | 2.64 | 3,601,982 |
| 19 Sep 25 |
2.61000 -0.08 |
2.75 | 2.60 | 2.70 | 8,611,522 |
| 18 Sep 25 |
2.69000 +0.14 |
2.75 | 2.59 | 2.60 | 3,388,978 |
| 17 Sep 25 |
2.55000 -0.15 |
2.72 | 2.52 | 2.67 | 3,933,590 |
| 16 Sep 25 |
2.70000 +0.08 |
2.74 | 2.58 | 2.61 | 2,989,730 |
| 15 Sep 25 |
2.62000 +0.07 |
2.66 | 2.53 | 2.57 | 3,575,095 |
| 12 Sep 25 |
2.55000 -0.19 |
2.78 | 2.55 | 2.78 | 7,062,187 |
| 11 Sep 25 |
2.74000 +0.36 |
2.89 | 2.50 | 2.52 | 14,482,762 |
| 10 Sep 25 |
2.38000 -0.16 |
2.60 | 2.37 | 2.60 | 3,891,457 |
| 09 Sep 25 |
2.54000 +0.03 |
2.56 | 2.45 | 2.51 | 2,023,786 |
| 08 Sep 25 |
2.51000 +0.05 |
2.59 | 2.45 | 2.50 | 3,112,186 |
| 05 Sep 25 |
2.46000 +0.06 |
2.49 | 2.35 | 2.44 | 2,853,875 |
| 04 Sep 25 |
2.40000 +0.02 |
2.41 | 2.33 | 2.40 | 2,370,353 |
| 03 Sep 25 |
2.38000 +0.04 |
2.46 | 2.33 | 2.38 | 2,559,911 |
| 02 Sep 25 |
2.34000 -0.05 |
2.47 | 2.32 | 2.35 | 2,986,471 |
| 29 Aug 25 |
2.39000 -0.08 |
2.50 | 2.37 | 2.47 | 3,090,352 |
| 28 Aug 25 |
2.47000 -0.08 |
2.58 | 2.45 | 2.56 | 3,129,364 |
| 27 Aug 25 |
2.55000 +0.00 |
2.58 | 2.51 | 2.55 | 2,523,018 |
| 26 Aug 25 |
2.55000 +0.01 |
2.58 | 2.50 | 2.56 | 2,842,060 |
| 25 Aug 25 |
2.54000 -0.09 |
2.65 | 2.52 | 2.63 | 3,188,182 |
| 22 Aug 25 |
2.63000 +0.07 |
2.72 | 2.56 | 2.58 | 3,884,994 |
| 21 Aug 25 |
2.56000 -0.01 |
2.62 | 2.49 | 2.55 | 3,626,698 |
| 20 Aug 25 |
2.57000 -0.05 |
2.65 | 2.54 | 2.65 | 3,753,867 |
| 19 Aug 25 |
2.62000 -0.21 |
2.83 | 2.54 | 2.81 | 7,007,140 |
| 18 Aug 25 |
2.83000 -0.10 |
2.93 | 2.80 | 2.90 | 3,729,756 |
| 15 Aug 25 |
2.93000 -0.07 |
3.03 | 2.82 | 3.01 | 6,128,133 |
| 14 Aug 25 |
3.00000 -0.12 |
3.08 | 2.91 | 3.00 | 4,731,297 |
| 13 Aug 25 |
3.12000 +0.15 |
3.40 | 2.80 | 2.84 | 13,483,740 |
| 12 Aug 25 |
2.97000 +0.12 |
3.01 | 2.86 | 2.90 | 5,208,974 |
| 11 Aug 25 |
2.85000 +0.01 |
3.00 | 2.82 | 2.90 | 3,871,139 |
| 08 Aug 25 |
2.84000 -0.08 |
2.97 | 2.83 | 2.93 | 3,249,611 |
| 07 Aug 25 |
2.92000 +0.01 |
3.04 | 2.89 | 2.98 | 3,900,080 |
| 06 Aug 25 |
2.91000 -0.04 |
2.96 | 2.83 | 2.93 | 3,747,971 |
| 05 Aug 25 |
2.95000 -0.04 |
3.01 | 2.90 | 3.00 | 3,430,886 |
| 04 Aug 25 |
2.99000 +0.09 |
3.01 | 2.85 | 2.94 | 3,273,925 |
| 01 Aug 25 |
2.90000 +0.07 |
2.92 | 2.74 | 2.75 | 4,923,905 |
| 31 Jul 25 |
2.83000 -0.09 |
3.00 | 2.81 | 2.92 | 4,883,026 |
| 30 Jul 25 |
2.92000 -0.03 |
3.17 | 2.88 | 2.98 | 8,852,758 |
| 29 Jul 25 |
2.95000 -0.02 |
3.20 | 2.87 | 3.14 | 10,266,480 |
| 28 Jul 25 |
2.97000 +0.08 |
3.09 | 2.90 | 3.04 | 9,306,857 |
| 25 Jul 25 |
2.89000 -0.62 |
2.95 | 2.59 | 2.93 | 23,754,502 |
| 24 Jul 25 |
3.51000 -0.01 |
3.59 | 3.41 | 3.50 | 2,378,862 |
| 23 Jul 25 |
3.52000 -0.11 |
3.74 | 3.43 | 3.67 | 4,194,986 |
| 22 Jul 25 |
3.63000 +0.12 |
3.64 | 3.39 | 3.49 | 5,756,666 |
| 21 Jul 25 |
3.51000 +0.39 |
3.76 | 3.21 | 3.21 | 10,851,757 |
| 18 Jul 25 |
3.12000 +0.24 |
3.23 | 2.89 | 2.90 | 8,762,232 |
| 17 Jul 25 |
2.88000 +0.14 |
2.89 | 2.72 | 2.72 | 9,690,405 |
| 16 Jul 25 |
2.74000 +0.17 |
2.75 | 2.58 | 2.63 | 4,537,548 |
| 15 Jul 25 |
2.57000 -0.09 |
2.68 | 2.55 | 2.66 | 3,340,754 |
| 14 Jul 25 |
2.66000 -0.01 |
2.71 | 2.62 | 2.65 | 3,195,563 |
| 11 Jul 25 |
2.67000 -0.06 |
2.72 | 2.63 | 2.71 | 2,928,151 |
| 10 Jul 25 |
2.73000 -0.10 |
2.85 | 2.72 | 2.85 | 2,957,339 |
| 09 Jul 25 |
2.83000 +0.19 |
2.92 | 2.66 | 2.68 | 6,197,044 |
| 08 Jul 25 |
2.64000 +0.06 |
2.76 | 2.61 | 2.61 | 4,274,442 |
| 07 Jul 25 |
2.58000 -0.19 |
2.73 | 2.54 | 2.73 | 3,869,923 |
| 03 Jul 25 |
2.77000 +0.08 |
2.82 | 2.71 | 2.78 | 2,711,520 |
| 02 Jul 25 |
2.69000 +0.10 |
2.71 | 2.54 | 2.59 | 3,226,696 |
| 01 Jul 25 |
2.59000 +0.02 |
2.69 | 2.49 | 2.56 | 4,038,595 |
| 30 Jun 25 |
2.57000 -0.05 |
2.68 | 2.56 | 2.68 | 4,245,167 |
| 27 Jun 25 |
2.62000 -0.09 |
2.75 | 2.61 | 2.72 | 7,358,242 |
| 26 Jun 25 |
2.71000 -0.05 |
2.79 | 2.65 | 2.78 | 4,756,000 |
| 25 Jun 25 |
2.76000 -0.05 |
2.86 | 2.67 | 2.84 | 4,193,595 |
| 24 Jun 25 |
2.81000 +0.05 |
2.83 | 2.73 | 2.80 | 3,752,467 |
| 23 Jun 25 |
2.76000 -0.03 |
2.78 | 2.64 | 2.75 | 4,670,583 |
| 20 Jun 25 |
2.79000 +0.04 |
3.03 | 2.76 | 2.98 | 9,796,377 |
| 18 Jun 25 |
2.75000 +0.04 |
2.89 | 2.65 | 2.71 | 3,907,565 |
| 17 Jun 25 |
2.71000 -0.11 |
2.87 | 2.70 | 2.81 | 3,079,369 |
| 16 Jun 25 |
2.82000 +0.04 |
2.87 | 2.75 | 2.83 | 1,974,819 |
| 13 Jun 25 |
2.78000 -0.06 |
2.83 | 2.71 | 2.77 | 2,215,773 |
| 12 Jun 25 |
2.84000 -0.17 |
3.04 | 2.83 | 2.98 | 2,748,097 |
| 11 Jun 25 |
3.01000 -0.02 |
3.12 | 2.93 | 3.07 | 2,589,659 |
| 10 Jun 25 |
3.03000 +0.06 |
3.28 | 2.97 | 2.98 | 4,162,136 |
| 09 Jun 25 |
2.97000 -0.06 |
3.10 | 2.93 | 3.07 | 2,188,744 |
| 06 Jun 25 |
3.03000 +0.19 |
3.07 | 2.86 | 2.87 | 3,230,878 |
| 05 Jun 25 |
2.84000 -0.01 |
2.94 | 2.78 | 2.87 | 2,751,490 |
| 04 Jun 25 |
2.85000 +0.07 |
2.95 | 2.76 | 2.78 | 2,681,353 |
| 03 Jun 25 |
2.78000 +0.05 |
2.80 | 2.67 | 2.73 | 1,505,077 |
| 02 Jun 25 |
2.73000 +0.08 |
2.81 | 2.63 | 2.68 | 2,391,876 |
| 30 May 25 |
2.65000 -0.09 |
2.72 | 2.59 | 2.71 | 2,133,977 |
| 29 May 25 |
2.74000 +0.00 |
2.84 | 2.66 | 2.80 | 2,172,991 |
| 28 May 25 |
2.74000 +0.02 |
2.78 | 2.67 | 2.70 | 1,850,737 |
| 27 May 25 |
2.72000 +0.06 |
2.80 | 2.62 | 2.69 | 2,187,301 |
| 23 May 25 |
2.66000 +0.00 |
2.68 | 2.56 | 2.60 | 2,031,452 |
| 22 May 25 |
2.66000 -0.04 |
2.72 | 2.63 | 2.67 | 2,239,315 |
| 21 May 25 |
2.70000 -0.09 |
2.78 | 2.66 | 2.76 | 2,758,889 |
| 20 May 25 |
2.79000 +0.02 |
2.88 | 2.69 | 2.75 | 2,407,521 |
| 19 May 25 |
2.77000 -0.11 |
2.84 | 2.67 | 2.81 | 3,535,349 |
| 16 May 25 |
2.88000 -0.08 |
3.07 | 2.85 | 2.97 | 2,940,739 |
| 15 May 25 |
2.96000 +0.05 |
2.99 | 2.83 | 2.91 | 2,742,681 |
| 14 May 25 |
2.91000 -0.05 |
3.65 | 2.83 | 3.61 | 10,466,315 |
| 13 May 25 |
2.96000 +0.03 |
2.96 | 2.75 | 2.91 | 4,824,258 |
| 12 May 25 |
2.93000 +0.18 |
2.98 | 2.81 | 2.93 | 3,062,490 |
| 09 May 25 |
2.75000 -0.05 |
2.89 | 2.73 | 2.81 | 2,105,944 |
| 08 May 25 |
2.80000 +0.14 |
2.94 | 2.62 | 2.70 | 3,293,336 |
| 07 May 25 |
2.66000 +0.01 |
2.76 | 2.62 | 2.73 | 1,832,505 |
| 06 May 25 |
2.65000 -0.22 |
2.85 | 2.64 | 2.85 | 2,602,450 |
| 05 May 25 |
2.87000 -0.16 |
3.03 | 2.85 | 3.01 | 1,798,814 |
| 02 May 25 |
3.03000 +0.00 |
3.15 | 3.02 | 3.09 | 1,723,739 |
| 01 May 25 |
3.03000 -0.04 |
3.12 | 2.97 | 3.10 | 1,530,190 |
| 30 Apr 25 |
3.07000 +0.04 |
3.09 | 2.85 | 2.98 | 2,260,391 |
| 29 Apr 25 |
3.03000 -0.16 |
3.19 | 3.00 | 3.17 | 1,430,191 |
| 28 Apr 25 |
3.19000 +0.06 |
3.24 | 3.10 | 3.13 | 1,531,567 |
| 25 Apr 25 |
3.13000 -0.09 |
3.24 | 3.12 | 3.22 | 1,570,950 |
| 24 Apr 25 |
3.22000 +0.03 |
3.26 | 3.13 | 3.20 | 1,461,309 |
| 23 Apr 25 |
3.19000 -0.02 |
3.54 | 3.19 | 3.37 | 2,604,479 |
| 22 Apr 25 |
3.21000 +0.14 |
3.30 | 3.12 | 3.14 | 2,699,088 |
| 21 Apr 25 |
3.07000 -0.02 |
3.26 | 3.01 | 3.01 | 2,717,381 |
| 17 Apr 25 |
3.09000 +0.04 |
3.12 | 2.96 | 3.04 | 1,634,531 |
| 16 Apr 25 |
3.05000 -0.07 |
3.20 | 2.95 | 3.11 | 2,421,793 |
| 15 Apr 25 |
3.12000 +0.03 |
3.30 | 2.98 | 3.03 | 3,245,463 |
| 14 Apr 25 |
3.09000 +0.07 |
3.12 | 2.88 | 3.11 | 4,140,571 |
| 11 Apr 25 |
3.02000 +0.57 |
3.02 | 2.62 | 2.78 | 7,175,332 |
| 10 Apr 25 |
2.45500 -0.13 |
2.59 | 2.31 | 2.48 | 2,732,716 |
| 09 Apr 25 |
2.58000 +0.31 |
2.72 | 2.18 | 2.21 | 4,638,862 |
| 08 Apr 25 |
2.27000 -0.05 |
2.49 | 2.23 | 2.44 | 2,805,990 |
| 07 Apr 25 |
2.32000 +0.04 |
2.43 | 2.01 | 2.10 | 3,379,373 |
| 04 Apr 25 |
2.28000 +0.05 |
2.30 | 2.01 | 2.20 | 3,772,694 |
| 03 Apr 25 |
2.23500 -0.25 |
2.36 | 2.23 | 2.29 | 2,809,558 |
| 02 Apr 25 |
2.48000 +0.08 |
2.62 | 2.30 | 2.30 | 3,327,631 |
| 01 Apr 25 |
2.40000 -0.11 |
2.53 | 2.34 | 2.52 | 4,036,714 |
| 31 Mar 25 |
2.51000 -0.19 |
2.59 | 2.50 | 2.59 | 3,659,411 |
| 28 Mar 25 |
2.70000 -0.11 |
2.86 | 2.68 | 2.80 | 2,323,216 |
| 27 Mar 25 |
2.81000 -0.09 |
2.93 | 2.80 | 2.86 | 2,792,702 |
| 26 Mar 25 |
2.90000 -0.17 |
3.08 | 2.90 | 3.07 | 3,547,179 |
| 25 Mar 25 |
3.07000 -0.03 |
3.14 | 3.01 | 3.10 | 2,503,505 |
| 24 Mar 25 |
3.10000 +0.09 |
3.16 | 3.06 | 3.11 | 3,014,922 |
| 21 Mar 25 |
3.01000 -0.03 |
3.11 | 2.95 | 2.98 | 3,208,916 |
| 20 Mar 25 |
3.04000 +0.06 |
3.15 | 2.93 | 2.94 | 3,786,853 |
| 19 Mar 25 |
2.98000 -0.10 |
3.09 | 2.81 | 3.00 | 5,910,308 |
| 18 Mar 25 |
3.08000 -0.13 |
3.15 | 2.96 | 3.14 | 4,552,730 |
| 17 Mar 25 |
3.21000 +0.07 |
3.32 | 3.12 | 3.20 | 3,108,650 |
| 14 Mar 25 |
3.14000 +0.24 |
3.20 | 2.90 | 2.97 | 5,126,531 |
| 13 Mar 25 |
2.90000 -0.22 |
3.18 | 2.90 | 3.14 | 2,994,404 |
| 12 Mar 25 |
3.12000 +0.17 |
3.26 | 3.06 | 3.07 | 3,268,927 |
| 11 Mar 25 |
2.95000 -0.11 |
3.09 | 2.87 | 3.03 | 4,467,261 |
| 10 Mar 25 |
3.06000 -0.06 |
3.14 | 2.96 | 3.06 | 4,214,734 |
| 07 Mar 25 |
3.12000 +0.02 |
3.22 | 3.03 | 3.10 | 2,705,643 |
| 06 Mar 25 |
3.10000 -0.26 |
3.26 | 3.02 | 3.21 | 4,767,756 |
| 05 Mar 25 |
3.36000 +0.09 |
3.40 | 3.22 | 3.28 | 2,605,397 |
| 04 Mar 25 |
3.27000 -0.15 |
3.35 | 3.03 | 3.25 | 7,277,755 |
| 03 Mar 25 |
3.42000 -0.43 |
3.99 | 3.37 | 3.94 | 4,465,330 |
| 28 Feb 25 |
3.85000 -0.19 |
4.16 | 3.84 | 3.91 | 3,491,676 |
| 27 Feb 25 |
4.04000 -0.18 |
4.35 | 4.04 | 4.32 | 2,962,594 |
| 26 Feb 25 |
4.22000 +0.20 |
4.41 | 4.06 | 4.25 | 3,612,220 |
| 25 Feb 25 |
4.02000 -0.45 |
4.35 | 3.78 | 4.33 | 8,319,793 |
| 24 Feb 25 |
4.47500 -0.49 |
4.93 | 4.36 | 4.92 | 5,655,885 |
| 21 Feb 25 |
4.96000 -0.23 |
5.41 | 4.79 | 5.25 | 4,930,387 |
| 20 Feb 25 |
5.19000 -0.38 |
5.54 | 5.05 | 5.44 | 4,594,590 |
| 19 Feb 25 |
5.57000 -0.22 |
5.99 | 5.45 | 5.79 | 5,344,821 |
| 18 Feb 25 |
5.79000 -0.03 |
6.33 | 5.66 | 6.26 | 9,496,302 |
| 14 Feb 25 |
5.82000 +0.82 |
5.85 | 5.03 | 5.09 | 9,692,848 |
| 13 Feb 25 |
5.00000 +0.01 |
5.05 | 4.77 | 5.00 | 3,029,817 |
| 12 Feb 25 |
4.99000 +0.08 |
5.05 | 4.62 | 4.84 | 6,387,012 |
| 11 Feb 25 |
4.91000 +0.58 |
4.91 | 4.17 | 4.27 | 5,965,545 |
| 10 Feb 25 |
4.33000 -0.34 |
4.75 | 4.23 | 4.70 | 4,599,202 |
| 07 Feb 25 |
4.67000 -0.05 |
4.80 | 4.50 | 4.71 | 3,455,686 |
| 06 Feb 25 |
4.72000 +0.01 |
4.88 | 4.49 | 4.76 | 4,252,582 |
| 05 Feb 25 |
4.71000 +0.36 |
4.88 | 4.30 | 4.30 | 8,457,388 |
| 04 Feb 25 |
4.35000 +0.65 |
4.38 | 3.65 | 3.70 | 12,356,210 |
| 03 Feb 25 |
3.70000 -0.01 |
3.90 | 3.40 | 3.50 | 3,838,130 |
| 31 Jan 25 |
3.71000 -0.11 |
4.01 | 3.63 | 3.90 | 3,509,214 |
| 30 Jan 25 |
3.82000 +0.08 |
3.96 | 3.70 | 3.78 | 1,966,708 |
| 29 Jan 25 |
3.74000 -0.10 |
4.04 | 3.67 | 3.83 | 2,559,051 |
| 28 Jan 25 |
3.84000 +0.03 |
3.92 | 3.53 | 3.89 | 4,281,973 |
| 27 Jan 25 |
3.81000 -0.19 |
4.20 | 3.67 | 3.88 | 4,276,735 |
| 24 Jan 25 |
4.00000 -0.17 |
4.31 | 3.92 | 4.16 | 4,653,053 |
| 23 Jan 25 |
4.17000 +0.14 |
4.21 | 3.79 | 3.93 | 6,956,667 |
| 22 Jan 25 |
4.03000 +0.81 |
4.40 | 3.43 | 3.47 | 22,590,140 |
| 21 Jan 25 |
3.22000 +0.32 |
3.28 | 2.85 | 2.96 | 4,225,056 |
| 17 Jan 25 |
2.90000 +0.10 |
2.99 | 2.80 | 2.86 | 2,505,119 |
| 16 Jan 25 |
2.80000 -0.06 |
2.84 | 2.70 | 2.84 | 2,552,566 |
| 15 Jan 25 |
2.86000 +0.15 |
2.97 | 2.65 | 2.84 | 4,565,826 |
| 14 Jan 25 |
2.71000 -0.14 |
2.86 | 2.66 | 2.85 | 3,970,489 |
| 13 Jan 25 |
2.85000 -0.01 |
2.86 | 2.70 | 2.80 | 3,440,975 |
| 10 Jan 25 |
2.85500 -0.37 |
3.09 | 2.81 | 3.08 | 8,271,368 |
| 08 Jan 25 |
3.22000 +0.15 |
4.22 | 3.10 | 4.09 | 58,918,080 |
| 07 Jan 25 |
3.07000 -0.30 |
3.55 | 3.06 | 3.39 | 2,084,255 |
| 06 Jan 25 |
3.37000 +0.11 |
3.64 | 3.24 | 3.31 | 2,980,920 |
| 03 Jan 25 |
3.26000 +0.55 |
3.29 | 2.72 | 2.72 | 3,283,641 |
| 02 Jan 25 |
2.71000 +0.09 |
2.94 | 2.63 | 2.70 | 2,078,417 |
| 31 Dec 24 |
2.62000 -0.03 |
2.69 | 2.55 | 2.68 | 2,368,216 |
| 30 Dec 24 |
2.65000 -0.12 |
2.77 | 2.62 | 2.72 | 2,258,270 |
| 27 Dec 24 |
2.77000 -0.21 |
3.02 | 2.72 | 2.96 | 2,363,058 |
| 26 Dec 24 |
2.98000 -0.03 |
3.09 | 2.91 | 3.01 | 1,869,702 |
| 24 Dec 24 |
3.01000 +0.08 |
3.03 | 2.88 | 2.92 | 1,149,702 |
| 23 Dec 24 |
2.93000 -0.06 |
3.00 | 2.87 | 3.00 | 1,434,581 |
| 20 Dec 24 |
2.99000 +0.07 |
3.09 | 2.86 | 2.88 | 2,492,759 |
| 19 Dec 24 |
2.92000 -0.12 |
3.15 | 2.79 | 3.13 | 2,612,262 |
| 18 Dec 24 |
3.04000 -0.29 |
3.48 | 2.90 | 3.35 | 3,363,703 |
| 17 Dec 24 |
3.33000 -0.50 |
3.86 | 3.32 | 3.75 | 2,303,477 |
| 16 Dec 24 |
3.83000 +0.13 |
4.11 | 3.53 | 3.65 | 2,534,034 |
| 13 Dec 24 |
3.69500 +0.01 |
3.76 | 3.51 | 3.73 | 2,424,084 |
| 12 Dec 24 |
3.68000 -0.70 |
4.51 | 3.46 | 4.50 | 6,575,759 |
| 11 Dec 24 |
4.38000 +0.36 |
4.56 | 3.94 | 4.29 | 4,868,084 |
| 10 Dec 24 |
4.02000 +0.81 |
4.10 | 3.44 | 3.52 | 5,371,459 |
| 09 Dec 24 |
3.21000 +0.10 |
3.47 | 3.19 | 3.25 | 1,872,232 |
| 06 Dec 24 |
3.11000 +0.19 |
3.26 | 2.95 | 2.95 | 3,192,206 |
| 05 Dec 24 |
2.92000 -0.17 |
3.12 | 2.91 | 3.10 | 1,606,785 |
| 04 Dec 24 |
3.09000 +0.10 |
3.18 | 3.01 | 3.11 | 1,419,798 |
| 03 Dec 24 |
2.99000 -0.16 |
3.16 | 2.94 | 3.15 | 1,422,632 |
| 02 Dec 24 |
3.15000 +0.10 |
3.23 | 3.07 | 3.09 | 1,563,251 |
| 29 Nov 24 |
3.05000 +0.11 |
3.08 | 2.90 | 2.97 | 488,662 |
| 27 Nov 24 |
2.94000 +0.19 |
3.02 | 2.80 | 2.81 | 877,074 |
| 26 Nov 24 |
2.75000 -0.08 |
2.84 | 2.74 | 2.82 | 1,026,396 |
| 25 Nov 24 |
2.83000 +0.27 |
2.98 | 2.71 | 2.76 | 1,704,443 |
| 22 Nov 24 |
2.56000 +0.01 |
2.64 | 2.52 | 2.58 | 1,088,436 |
| 21 Nov 24 |
2.55000 -0.13 |
2.69 | 2.52 | 2.66 | 1,673,440 |
| 20 Nov 24 |
2.68000 -0.04 |
2.72 | 2.55 | 2.69 | 1,056,765 |
| 19 Nov 24 |
2.72000 -0.05 |
2.77 | 2.45 | 2.77 | 1,594,411 |
| 18 Nov 24 |
2.77000 -0.07 |
2.94 | 2.76 | 2.90 | 958,743 |
| 15 Nov 24 |
2.84000 -0.18 |
3.03 | 2.71 | 3.02 | 2,416,707 |
| 14 Nov 24 |
3.01500 -0.13 |
3.20 | 2.95 | 3.20 | 3,282,716 |
| 13 Nov 24 |
3.14000 -0.50 |
3.82 | 3.13 | 3.73 | 1,929,408 |
| 12 Nov 24 |
3.64000 -0.64 |
4.10 | 3.62 | 4.10 | 2,197,914 |
| 11 Nov 24 |
4.28000 +0.21 |
4.47 | 4.13 | 4.20 | 1,965,047 |
| 08 Nov 24 |
4.07000 +0.04 |
4.09 | 3.92 | 4.02 | 836,877 |
| 07 Nov 24 |
4.03000 -0.11 |
4.22 | 4.01 | 4.14 | 946,576 |
| 06 Nov 24 |
4.14000 +0.09 |
4.23 | 3.97 | 4.10 | 1,987,551 |
| 05 Nov 24 |
4.05000 +0.05 |
4.06 | 3.86 | 4.00 | 699,999 |
| 04 Nov 24 |
4.00000 +0.08 |
4.03 | 3.82 | 3.88 | 702,187 |
| 01 Nov 24 |
3.92000 +0.08 |
3.95 | 3.72 | 3.88 | 1,043,081 |
| 31 Oct 24 |
3.84000 -0.30 |
4.10 | 3.83 | 4.10 | 1,359,359 |
| 30 Oct 24 |
4.14000 -0.03 |
4.26 | 4.11 | 4.20 | 1,529,033 |
| 29 Oct 24 |
4.17000 -0.12 |
4.35 | 4.14 | 4.33 | 1,097,939 |
| 28 Oct 24 |
4.29000 +0.22 |
4.40 | 4.06 | 4.06 | 1,727,827 |
| 25 Oct 24 |
4.07000 -0.04 |
4.24 | 4.05 | 4.15 | 641,443 |
| 24 Oct 24 |
4.11000 +0.00 |
4.23 | 4.02 | 4.17 | 729,673 |
| 23 Oct 24 |
4.11000 -0.03 |
4.13 | 3.98 | 4.09 | 610,992 |
| 22 Oct 24 |
4.14000 +0.10 |
4.16 | 3.98 | 4.02 | 460,673 |
| 21 Oct 24 |
4.04000 -0.17 |
4.20 | 3.97 | 4.19 | 722,476 |
| 18 Oct 24 |
4.21000 +0.19 |
4.21 | 4.05 | 4.11 | 477,931 |
| 17 Oct 24 |
4.02000 -0.11 |
4.14 | 4.01 | 4.13 | 484,765 |
| 16 Oct 24 |
4.13000 +0.15 |
4.24 | 3.99 | 4.00 | 744,076 |
| 15 Oct 24 |
3.98000 -0.12 |
4.07 | 3.87 | 4.05 | 619,170 |
| 14 Oct 24 |
4.10000 +0.03 |
4.14 | 3.95 | 4.05 | 571,523 |
| 11 Oct 24 |
4.07000 +0.28 |
4.09 | 3.75 | 3.78 | 1,175,420 |
| 10 Oct 24 |
3.79000 -0.02 |
3.81 | 3.68 | 3.81 | 564,009 |
| 09 Oct 24 |
3.81000 -0.13 |
4.00 | 3.77 | 3.94 | 719,587 |
| 08 Oct 24 |
3.94000 +0.02 |
4.03 | 3.85 | 3.94 | 551,443 |
| 07 Oct 24 |
3.92000 +0.04 |
3.95 | 3.79 | 3.90 | 453,052 |
| 04 Oct 24 |
3.88000 +0.07 |
4.01 | 3.85 | 3.90 | 836,395 |
| 03 Oct 24 |
3.81000 +0.01 |
3.90 | 3.73 | 3.74 | 571,910 |
| 02 Oct 24 |
3.80000 +0.18 |
3.81 | 3.62 | 3.75 | 885,586 |
| 01 Oct 24 |
3.62000 -0.20 |
3.85 | 3.53 | 3.82 | 1,053,940 |
| 30 Sep 24 |
3.82000 -0.15 |
4.01 | 3.75 | 3.94 | 523,619 |
| 27 Sep 24 |
3.97000 -0.14 |
4.17 | 3.93 | 4.13 | 544,756 |
| 26 Sep 24 |
4.11000 +0.23 |
4.13 | 3.86 | 3.94 | 808,582 |
| 25 Sep 24 |
3.88000 -0.08 |
3.99 | 3.83 | 3.95 | 733,753 |
| 24 Sep 24 |
3.96000 -0.07 |
4.06 | 3.87 | 4.06 | 598,029 |
| 23 Sep 24 |
4.03000 -0.29 |
4.36 | 3.98 | 4.32 | 855,801 |
| 20 Sep 24 |
4.32000 +0.01 |
4.44 | 4.06 | 4.31 | 1,692,504 |
| 19 Sep 24 |
4.31000 +0.33 |
4.32 | 4.04 | 4.10 | 1,237,317 |
| 18 Sep 24 |
3.98000 +0.03 |
4.19 | 3.89 | 3.93 | 770,293 |
| 17 Sep 24 |
3.95000 +0.10 |
4.01 | 3.85 | 3.90 | 686,042 |
| 16 Sep 24 |
3.85000 -0.05 |
3.91 | 3.74 | 3.91 | 769,064 |
| 13 Sep 24 |
3.90000 +0.21 |
3.92 | 3.76 | 3.76 | 590,402 |
| 12 Sep 24 |
3.69000 +0.04 |
3.78 | 3.59 | 3.67 | 531,145 |
| 11 Sep 24 |
3.65000 -0.02 |
3.69 | 3.58 | 3.63 | 921,625 |
| 10 Sep 24 |
3.67000 +0.17 |
3.67 | 3.36 | 3.49 | 2,197,685 |
| 09 Sep 24 |
3.50000 -0.52 |
4.10 | 3.49 | 4.00 | 1,994,452 |
| 06 Sep 24 |
4.02000 -0.11 |
4.21 | 3.89 | 4.13 | 690,226 |
| 05 Sep 24 |
4.13000 +0.08 |
4.22 | 4.01 | 4.12 | 786,058 |
| 04 Sep 24 |
4.05000 +0.06 |
4.14 | 3.82 | 3.91 | 688,495 |
| 03 Sep 24 |
3.99000 -0.41 |
4.45 | 3.95 | 4.37 | 1,039,101 |
| 30 Aug 24 |
4.40000 +0.10 |
4.42 | 4.27 | 4.36 | 674,277 |
| 29 Aug 24 |
4.30000 -0.09 |
4.57 | 4.28 | 4.47 | 891,069 |
| 28 Aug 24 |
4.39000 -0.10 |
4.49 | 4.19 | 4.45 | 900,381 |
| 27 Aug 24 |
4.49000 +0.00 |
4.51 | 4.26 | 4.45 | 672,904 |
| 26 Aug 24 |
4.49000 +0.00 |
4.60 | 4.42 | 4.49 | 661,534 |
| 23 Aug 24 |
4.49000 +0.26 |
4.50 | 4.23 | 4.30 | 746,920 |
| 22 Aug 24 |
4.23000 -0.12 |
4.49 | 4.21 | 4.40 | 768,078 |
| 21 Aug 24 |
4.35000 +0.12 |
4.37 | 4.14 | 4.26 | 737,443 |
| 20 Aug 24 |
4.23000 +0.06 |
4.30 | 4.06 | 4.18 | 848,432 |
| 19 Aug 24 |
4.17000 +0.16 |
4.24 | 3.98 | 4.09 | 1,136,483 |
| 16 Aug 24 |
4.01000 -0.13 |
4.42 | 3.93 | 4.20 | 1,323,123 |
| 15 Aug 24 |
4.14000 +0.41 |
4.34 | 3.74 | 3.74 | 2,117,687 |
| 14 Aug 24 |
3.73000 -0.15 |
3.97 | 3.67 | 3.97 | 1,144,733 |
| 13 Aug 24 |
3.88000 +0.22 |
3.94 | 3.55 | 3.67 | 958,360 |
| 12 Aug 24 |
3.66000 -0.03 |
3.78 | 3.56 | 3.73 | 670,735 |
| 09 Aug 24 |
3.69000 -0.08 |
3.80 | 3.64 | 3.76 | 775,783 |
| 08 Aug 24 |
3.77000 +0.13 |
3.83 | 3.66 | 3.71 | 690,228 |
| 07 Aug 24 |
3.64000 -0.10 |
3.92 | 3.59 | 3.87 | 1,009,662 |
| 06 Aug 24 |
3.74000 +0.16 |
3.90 | 3.44 | 3.60 | 733,895 |
| 05 Aug 24 |
3.58000 -0.33 |
3.63 | 3.34 | 3.46 | 1,340,085 |
| 02 Aug 24 |
3.91000 -0.13 |
3.91 | 3.61 | 3.75 | 1,379,081 |
| 01 Aug 24 |
4.04000 -0.36 |
4.47 | 4.01 | 4.40 | 821,647 |
| 31 Jul 24 |
4.40000 +0.17 |
4.60 | 4.21 | 4.31 | 822,967 |
| 30 Jul 24 |
4.23000 -0.23 |
4.59 | 4.18 | 4.46 | 645,396 |
| 29 Jul 24 |
4.46000 -0.02 |
4.70 | 4.30 | 4.55 | 847,939 |
| 26 Jul 24 |
4.48000 +0.10 |
4.54 | 4.38 | 4.50 | 734,425 |
| 25 Jul 24 |
4.38000 +0.16 |
4.50 | 4.15 | 4.22 | 746,322 |
| 24 Jul 24 |
4.22000 -0.23 |
4.49 | 4.22 | 4.39 | 958,886 |
| 23 Jul 24 |
4.45000 +0.35 |
4.54 | 4.04 | 4.05 | 1,067,587 |
| 22 Jul 24 |
4.10000 +0.13 |
4.11 | 3.76 | 4.00 | 1,074,726 |
| 19 Jul 24 |
3.97000 -0.14 |
4.20 | 3.94 | 4.15 | 1,494,169 |
| 18 Jul 24 |
4.11000 -0.27 |
4.51 | 4.01 | 4.40 | 2,250,585 |
| 17 Jul 24 |
4.38000 +0.03 |
4.50 | 4.18 | 4.26 | 2,144,074 |
| 16 Jul 24 |
4.35000 +0.40 |
4.55 | 4.03 | 4.05 | 2,538,353 |
| 15 Jul 24 |
3.95000 -0.08 |
4.20 | 3.85 | 4.20 | 1,553,977 |
| 12 Jul 24 |
4.03000 +0.00 |
4.34 | 3.91 | 4.10 | 2,694,496 |
| 11 Jul 24 |
4.03000 +0.42 |
4.04 | 3.57 | 3.69 | 2,438,590 |
| 10 Jul 24 |
3.61000 -0.03 |
3.81 | 3.51 | 3.75 | 1,437,957 |
| 09 Jul 24 |
3.64000 +0.34 |
3.68 | 3.26 | 3.33 | 2,160,094 |
| 08 Jul 24 |
3.30000 +0.13 |
3.70 | 3.23 | 3.35 | 2,527,965 |
| 05 Jul 24 |
3.17000 -0.01 |
3.38 | 3.09 | 3.27 | 1,107,042 |
| 03 Jul 24 |
3.18000 +0.21 |
3.55 | 3.13 | 3.39 | 1,334,721 |
| 02 Jul 24 |
2.97000 -0.04 |
3.03 | 2.91 | 2.97 | 841,695 |
| 01 Jul 24 |
3.01000 -0.07 |
3.13 | 2.93 | 3.08 | 1,136,710 |
| 28 Jun 24 |
3.08000 +0.03 |
3.17 | 2.96 | 3.04 | 12,547,474 |
| 27 Jun 24 |
3.05000 -0.02 |
3.20 | 2.99 | 3.09 | 1,510,891 |
| 26 Jun 24 |
3.07000 +0.13 |
3.11 | 2.90 | 2.92 | 1,303,609 |
| 25 Jun 24 |
2.94000 -0.10 |
3.15 | 2.93 | 3.05 | 1,675,180 |
| 24 Jun 24 |
3.04000 +0.02 |
3.11 | 2.97 | 3.03 | 2,157,572 |
| 21 Jun 24 |
3.02000 +0.10 |
3.02 | 2.86 | 2.98 | 4,594,513 |
| 20 Jun 24 |
2.92000 -0.56 |
3.50 | 2.80 | 3.50 | 3,941,980 |
| 18 Jun 24 |
3.48000 +0.07 |
3.59 | 3.35 | 3.42 | 1,489,546 |
| 17 Jun 24 |
3.41000 -0.57 |
4.01 | 3.19 | 3.99 | 3,247,598 |
| 14 Jun 24 |
3.98000 -0.39 |
4.37 | 3.92 | 4.35 | 1,761,686 |
| 13 Jun 24 |
4.37000 -0.59 |
5.20 | 4.34 | 4.98 | 2,702,580 |
| 12 Jun 24 |
4.96000 +0.45 |
4.98 | 4.63 | 4.68 | 1,464,371 |
| 11 Jun 24 |
4.51000 -0.01 |
4.52 | 4.37 | 4.50 | 829,962 |
| 10 Jun 24 |
4.52000 +0.14 |
4.60 | 4.30 | 4.39 | 1,096,996 |
| 07 Jun 24 |
4.38000 +0.01 |
4.38 | 4.21 | 4.28 | 593,143 |
| 06 Jun 24 |
4.37000 -0.25 |
4.65 | 4.24 | 4.62 | 898,615 |
| 05 Jun 24 |
4.62000 +0.27 |
4.63 | 4.30 | 4.38 | 898,920 |
| 04 Jun 24 |
4.35000 +0.10 |
4.40 | 4.20 | 4.22 | 1,302,063 |
| 03 Jun 24 |
4.25000 +0.04 |
4.48 | 4.16 | 4.27 | 1,174,354 |
| 31 May 24 |
4.21000 -0.04 |
4.39 | 4.12 | 4.21 | 1,074,918 |
| 30 May 24 |
4.25000 +0.07 |
4.45 | 4.15 | 4.23 | 1,200,018 |
| 29 May 24 |
4.18000 -0.09 |
4.22 | 4.01 | 4.18 | 1,859,674 |
| 28 May 24 |
4.27000 +0.06 |
4.43 | 4.20 | 4.29 | 1,757,859 |
| 24 May 24 |
4.21000 -0.14 |
4.43 | 4.16 | 4.43 | 875,885 |
| 23 May 24 |
4.35000 -0.26 |
4.70 | 4.23 | 4.65 | 1,221,380 |
| 22 May 24 |
4.61000 -0.18 |
5.04 | 4.58 | 4.85 | 1,185,071 |
| 21 May 24 |
4.79000 +0.18 |
4.91 | 4.64 | 4.70 | 1,262,364 |
| 20 May 24 |
4.61000 +0.00 |
4.67 | 4.43 | 4.57 | 815,787 |
| 17 May 24 |
4.61500 -0.13 |
4.75 | 4.58 | 4.75 | 550,779 |
| 16 May 24 |
4.74000 -0.09 |
4.86 | 4.64 | 4.85 | 690,994 |
| 15 May 24 |
4.82500 -0.01 |
5.09 | 4.70 | 4.96 | 597,579 |
| 14 May 24 |
4.83000 -0.23 |
5.35 | 4.49 | 4.60 | 698,995 |
| 13 May 24 |
5.06000 +0.15 |
5.25 | 4.91 | 4.93 | 876,825 |
| 10 May 24 |
4.91000 -0.23 |
5.19 | 4.81 | 5.14 | 709,065 |
| 09 May 24 |
5.14000 +0.20 |
5.16 | 4.94 | 4.98 | 496,190 |
| 08 May 24 |
4.94000 -0.06 |
5.10 | 4.81 | 4.91 | 349,877 |
| 07 May 24 |
5.00000 -0.21 |
5.24 | 4.95 | 5.24 | 805,033 |
| 06 May 24 |
5.21000 +0.13 |
5.26 | 5.08 | 5.17 | 473,714 |
| 03 May 24 |
5.08000 +0.10 |
5.44 | 5.05 | 5.23 | 536,637 |
| 02 May 24 |
4.98000 -0.21 |
5.31 | 4.90 | 5.23 | 660,927 |
| 01 May 24 |
5.19000 +0.45 |
5.37 | 4.80 | 4.86 | 1,038,989 |
| 30 Apr 24 |
4.74000 -0.04 |
4.82 | 4.66 | 4.71 | 577,385 |
| 29 Apr 24 |
4.78000 +0.20 |
4.88 | 4.63 | 4.67 | 679,302 |
| 26 Apr 24 |
4.58000 +0.13 |
4.68 | 4.47 | 4.50 | 640,064 |
| 25 Apr 24 |
4.45500 -0.08 |
4.54 | 4.27 | 4.51 | 807,087 |
| 24 Apr 24 |
4.53000 -0.18 |
4.89 | 4.48 | 4.71 | 854,436 |
| 23 Apr 24 |
4.71000 +0.20 |
5.06 | 4.44 | 4.45 | 1,237,951 |
| 22 Apr 24 |
4.51000 -0.26 |
4.88 | 4.48 | 4.77 | 1,622,829 |
| 19 Apr 24 |
4.77000 -0.20 |
5.04 | 4.70 | 4.95 | 1,258,011 |
| 18 Apr 24 |
4.97000 -0.32 |
5.38 | 4.95 | 5.26 | 1,098,716 |
| 17 Apr 24 |
5.29000 -0.09 |
5.57 | 5.25 | 5.40 | 1,154,756 |
| 16 Apr 24 |
5.38000 -0.05 |
5.50 | 5.24 | 5.32 | 1,346,782 |
| 15 Apr 24 |
5.43000 -0.40 |
5.87 | 5.34 | 5.82 | 1,417,333 |
| 12 Apr 24 |
5.83000 -0.26 |
6.02 | 5.65 | 6.01 | 1,271,286 |
| 11 Apr 24 |
6.08500 +0.01 |
6.27 | 5.86 | 6.12 | 1,151,891 |
| 10 Apr 24 |
6.08000 -0.51 |
6.38 | 5.86 | 6.29 | 2,270,324 |
| 09 Apr 24 |
6.58500 +0.95 |
6.72 | 5.61 | 5.61 | 3,298,359 |
| 08 Apr 24 |
5.64000 -0.10 |
5.76 | 5.49 | 5.72 | 1,018,112 |
| 05 Apr 24 |
5.74000 +0.15 |
5.74 | 5.44 | 5.53 | 952,033 |
| 04 Apr 24 |
5.59000 +0.28 |
5.63 | 5.26 | 5.38 | 995,684 |
| 03 Apr 24 |
5.31000 +0.17 |
5.36 | 4.91 | 5.10 | 959,635 |
| 02 Apr 24 |
5.14000 -0.47 |
5.41 | 5.10 | 5.37 | 1,841,300 |
| 01 Apr 24 |
5.61000 -0.07 |
5.73 | 5.44 | 5.73 | 945,085 |
| 28 Mar 24 |
5.68000 +0.14 |
5.76 | 5.51 | 5.54 | 1,201,721 |
| 27 Mar 24 |
5.54000 +0.33 |
5.66 | 5.14 | 5.27 | 1,448,979 |
| 26 Mar 24 |
5.21000 +0.15 |
5.56 | 5.11 | 5.11 | 2,060,553 |
| 25 Mar 24 |
5.06000 +0.11 |
5.07 | 4.89 | 4.95 | 1,225,984 |
| 22 Mar 24 |
4.95000 -0.33 |
5.28 | 4.87 | 5.28 | 1,106,300 |
| 21 Mar 24 |
5.28000 +0.19 |
5.57 | 5.16 | 5.24 | 1,553,596 |
| 20 Mar 24 |
5.09000 +0.28 |
5.20 | 4.72 | 4.81 | 846,235 |
| 19 Mar 24 |
4.81000 +0.15 |
4.91 | 4.39 | 4.64 | 1,133,518 |
| 18 Mar 24 |
4.66000 -0.24 |
4.94 | 4.58 | 4.94 | 991,487 |
| 15 Mar 24 |
4.90000 +0.11 |
5.01 | 4.76 | 4.78 | 1,140,606 |
| 14 Mar 24 |
4.79000 -0.09 |
5.20 | 4.65 | 5.07 | 1,099,555 |
| 13 Mar 24 |
4.88000 -0.06 |
5.12 | 4.84 | 4.90 | 732,785 |
| 12 Mar 24 |
4.94000 +0.24 |
5.03 | 4.64 | 4.73 | 1,270,360 |
| 11 Mar 24 |
4.70000 -0.32 |
5.21 | 4.63 | 4.96 | 1,377,828 |
| 08 Mar 24 |
5.02000 -0.11 |
5.75 | 4.94 | 5.21 | 1,925,279 |
| 07 Mar 24 |
5.13000 -0.23 |
5.51 | 5.03 | 5.38 | 1,458,191 |
| 06 Mar 24 |
5.36000 +0.10 |
5.85 | 5.30 | 5.70 | 1,444,219 |
| 05 Mar 24 |
5.26000 -0.48 |
5.73 | 5.15 | 5.69 | 1,821,101 |
| 04 Mar 24 |
5.74000 +0.28 |
6.40 | 5.33 | 5.74 | 2,936,644 |
| 01 Mar 24 |
5.46000 +0.30 |
5.58 | 5.00 | 5.15 | 3,198,730 |
| 29 Feb 24 |
5.16000 +0.47 |
5.17 | 4.62 | 4.83 | 3,030,683 |
| 28 Feb 24 |
4.69000 -0.23 |
4.96 | 4.40 | 4.50 | 7,782,447 |
| 27 Feb 24 |
4.92000 +0.02 |
5.07 | 4.84 | 5.00 | 1,008,768 |
| 26 Feb 24 |
4.90000 +0.21 |
4.97 | 4.65 | 4.65 | 630,034 |
| 23 Feb 24 |
4.69000 +0.01 |
4.85 | 4.51 | 4.73 | 862,285 |
| 22 Feb 24 |
4.68000 -0.24 |
5.27 | 4.65 | 5.03 | 1,197,922 |
| 21 Feb 24 |
4.91500 +0.11 |
5.00 | 4.67 | 4.70 | 733,897 |
| 20 Feb 24 |
4.81000 -0.52 |
5.30 | 4.64 | 5.30 | 2,079,525 |
| 16 Feb 24 |
5.33000 +0.18 |
5.41 | 4.91 | 5.20 | 1,989,408 |
| 15 Feb 24 |
5.15000 +0.45 |
5.26 | 4.72 | 4.90 | 1,870,404 |
| 14 Feb 24 |
4.70000 +0.34 |
4.85 | 4.41 | 4.50 | 1,447,531 |
| 13 Feb 24 |
4.36000 -0.18 |
4.38 | 4.00 | 4.19 | 1,446,814 |
| 12 Feb 24 |
4.54000 +0.24 |
4.65 | 4.31 | 4.47 | 1,272,646 |
| 09 Feb 24 |
4.30000 +0.19 |
4.56 | 3.96 | 4.15 | 2,913,952 |
| 08 Feb 24 |
4.11000 +0.14 |
4.14 | 3.81 | 3.97 | 789,251 |
| 07 Feb 24 |
3.97000 -0.37 |
4.35 | 3.90 | 4.35 | 975,028 |
| 06 Feb 24 |
4.34000 +0.35 |
4.39 | 4.05 | 4.08 | 1,090,654 |
| 05 Feb 24 |
3.99000 -0.44 |
4.31 | 3.97 | 4.31 | 1,075,284 |
| 02 Feb 24 |
4.43000 +0.03 |
4.55 | 4.07 | 4.55 | 2,264,992 |
| 01 Feb 24 |
4.40000 +0.44 |
4.52 | 4.02 | 4.02 | 1,647,697 |
| 31 Jan 24 |
3.96000 +0.11 |
4.26 | 3.90 | 3.93 | 1,404,020 |
| 30 Jan 24 |
3.85500 -0.13 |
4.20 | 3.83 | 3.98 | 2,772,889 |
| 29 Jan 24 |
3.98000 +0.27 |
4.01 | 3.58 | 3.72 | 1,364,733 |
| 26 Jan 24 |
3.71000 +0.06 |
3.84 | 3.53 | 3.65 | 1,051,662 |
| 25 Jan 24 |
3.65000 +0.13 |
3.66 | 3.39 | 3.56 | 1,095,677 |
| 24 Jan 24 |
3.52000 -0.13 |
3.73 | 3.49 | 3.73 | 691,929 |
| 23 Jan 24 |
3.65000 +0.04 |
3.80 | 3.56 | 3.76 | 913,100 |
| 22 Jan 24 |
3.61500 +0.20 |
3.70 | 3.40 | 3.43 | 767,823 |
| 19 Jan 24 |
3.41000 -0.21 |
3.59 | 3.09 | 3.59 | 1,628,574 |
| 18 Jan 24 |
3.62000 -0.02 |
3.71 | 3.52 | 3.66 | 952,706 |
| 17 Jan 24 |
3.64000 -0.39 |
4.02 | 3.56 | 3.95 | 1,149,456 |
| 16 Jan 24 |
4.03000 +0.04 |
4.06 | 3.77 | 3.94 | 1,818,389 |
| 12 Jan 24 |
3.99000 -0.14 |
4.38 | 3.94 | 4.13 | 1,064,742 |
| 11 Jan 24 |
4.13000 -0.27 |
4.62 | 4.02 | 4.60 | 1,765,953 |
| 10 Jan 24 |
4.40000 +0.29 |
4.55 | 4.14 | 4.18 | 1,655,725 |
| 09 Jan 24 |
4.11000 -0.07 |
4.22 | 3.95 | 4.18 | 1,422,198 |
| 08 Jan 24 |
4.18000 +0.56 |
4.18 | 3.52 | 3.62 | 1,491,171 |
| 05 Jan 24 |
3.62000 -0.10 |
3.89 | 3.45 | 3.89 | 1,276,219 |
| 04 Jan 24 |
3.72000 +0.15 |
3.99 | 3.48 | 3.55 | 1,454,659 |
| 03 Jan 24 |
3.57000 -0.12 |
3.80 | 3.46 | 3.56 | 1,337,327 |
| 02 Jan 24 |
3.69000 -0.51 |
4.31 | 3.60 | 4.11 | 2,046,931 |
| 29 Dec 23 |
4.20000 -0.40 |
4.86 | 4.13 | 4.78 | 1,880,747 |
| 28 Dec 23 |
4.60000 -0.19 |
5.47 | 4.55 | 4.90 | 3,011,351 |
| 27 Dec 23 |
4.79000 +0.79 |
5.23 | 4.05 | 4.17 | 3,300,389 |
| 26 Dec 23 |
4.00000 +0.68 |
4.50 | 3.44 | 3.44 | 3,527,161 |
| 22 Dec 23 |
3.32000 +0.07 |
3.53 | 3.25 | 3.29 | 801,001 |
| 21 Dec 23 |
3.25000 +0.19 |
3.48 | 2.84 | 3.00 | 1,040,401 |
| 20 Dec 23 |
3.06000 -0.08 |
3.62 | 3.01 | 3.11 | 2,017,732 |
| 19 Dec 23 |
3.14000 +0.13 |
3.16 | 2.78 | 3.01 | 1,203,491 |
| 18 Dec 23 |
3.01000 +0.28 |
3.06 | 2.62 | 2.73 | 1,183,392 |
| 15 Dec 23 |
2.73000 -0.03 |
2.92 | 2.61 | 2.76 | 1,583,898 |
| 14 Dec 23 |
2.76000 +0.32 |
2.83 | 2.45 | 2.45 | 1,345,035 |
| 13 Dec 23 |
2.44000 +0.09 |
2.44 | 2.29 | 2.34 | 556,715 |
| 12 Dec 23 |
2.35000 +0.04 |
2.37 | 2.28 | 2.34 | 462,064 |
| 11 Dec 23 |
2.31000 +0.01 |
2.35 | 2.02 | 2.34 | 1,019,177 |
| 08 Dec 23 |
2.30000 -0.07 |
2.49 | 2.22 | 2.34 | 931,828 |
| 07 Dec 23 |
2.37000 +0.13 |
2.42 | 2.25 | 2.32 | 688,719 |
| 06 Dec 23 |
2.24000 +0.12 |
2.45 | 2.05 | 2.18 | 1,236,356 |
| 05 Dec 23 |
2.12000 +0.16 |
2.15 | 1.85 | 2.07 | 1,450,081 |
| 04 Dec 23 |
1.96000 +0.22 |
2.43 | 1.74 | 2.07 | 3,600,577 |
| 01 Dec 23 |
1.74000 +0.07 |
1.74 | 1.61 | 1.69 | 527,266 |
| 30 Nov 23 |
1.67000 +0.04 |
1.69 | 1.57 | 1.66 | 383,617 |
| 29 Nov 23 |
1.63000 +0.11 |
1.71 | 1.54 | 1.56 | 534,802 |
| 28 Nov 23 |
1.52000 +0.13 |
1.52 | 1.35 | 1.40 | 423,175 |
| 27 Nov 23 |
1.39000 -0.05 |
1.42 | 1.36 | 1.41 | 221,717 |
| 24 Nov 23 |
1.44000 +0.04 |
1.44 | 1.36 | 1.41 | 158,741 |
| 22 Nov 23 |
1.40000 +0.04 |
1.41 | 1.36 | 1.37 | 174,932 |
| 21 Nov 23 |
1.36000 -0.10 |
1.42 | 1.33 | 1.41 | 200,503 |
| 20 Nov 23 |
1.46000 +0.01 |
1.46 | 1.38 | 1.42 | 236,386 |
| 17 Nov 23 |
1.45000 +0.06 |
1.46 | 1.37 | 1.37 | 222,240 |
| 16 Nov 23 |
1.39000 -0.01 |
1.40 | 1.34 | 1.39 | 236,193 |
| 15 Nov 23 |
1.40000 +0.00 |
1.46 | 1.29 | 1.30 | 713,542 |
| 14 Nov 23 |
1.40000 +0.15 |
1.41 | 1.28 | 1.28 | 1,901,629 |
| 13 Nov 23 |
1.25000 -0.02 |
1.28 | 1.22 | 1.28 | 278,474 |
| 10 Nov 23 |
1.27000 +0.00 |
1.29 | 1.18 | 1.29 | 192,370 |
| 09 Nov 23 |
1.27000 -0.09 |
1.42 | 1.24 | 1.42 | 230,205 |
| 08 Nov 23 |
1.36000 -0.04 |
1.43 | 1.32 | 1.40 | 240,867 |
| 07 Nov 23 |
1.40000 +0.06 |
1.42 | 1.32 | 1.37 | 192,379 |
| 06 Nov 23 |
1.34000 -0.08 |
1.49 | 1.34 | 1.46 | 317,751 |
| 03 Nov 23 |
1.42000 +0.10 |
1.48 | 1.31 | 1.32 | 408,711 |
| 02 Nov 23 |
1.32000 +0.09 |
1.32 | 1.25 | 1.26 | 269,818 |
| 01 Nov 23 |
1.23000 -0.07 |
1.30 | 1.22 | 1.30 | 153,935 |
| 31 Oct 23 |
1.30000 +0.10 |
1.38 | 1.21 | 1.21 | 430,491 |
| 30 Oct 23 |
1.20000 -0.02 |
1.28 | 1.18 | 1.25 | 209,951 |
| 27 Oct 23 |
1.22000 +0.07 |
1.27 | 1.15 | 1.17 | 431,475 |
| 26 Oct 23 |
1.15000 -0.02 |
1.23 | 1.11 | 1.17 | 293,554 |
| 25 Oct 23 |
1.17000 -0.05 |
1.28 | 1.16 | 1.21 | 294,022 |
| 24 Oct 23 |
1.22000 +0.00 |
1.36 | 1.20 | 1.26 | 257,614 |
| 23 Oct 23 |
1.22000 -0.04 |
1.27 | 1.21 | 1.25 | 217,706 |
| 20 Oct 23 |
1.26000 -0.08 |
1.35 | 1.26 | 1.33 | 199,199 |
| 19 Oct 23 |
1.34000 -0.03 |
1.40 | 1.31 | 1.40 | 222,366 |
| 18 Oct 23 |
1.37000 -0.11 |
1.46 | 1.37 | 1.45 | 150,253 |
| 17 Oct 23 |
1.48000 +0.05 |
1.50 | 1.40 | 1.42 | 348,074 |
| 16 Oct 23 |
1.43000 +0.09 |
1.45 | 1.32 | 1.35 | 353,287 |
| 13 Oct 23 |
1.34000 +0.02 |
1.36 | 1.29 | 1.32 | 127,760 |
| 12 Oct 23 |
1.32000 -0.04 |
1.38 | 1.27 | 1.37 | 256,452 |
| 11 Oct 23 |
1.36000 -0.02 |
1.41 | 1.30 | 1.35 | 234,557 |
| 10 Oct 23 |
1.38000 +0.04 |
1.45 | 1.32 | 1.32 | 266,493 |
| 09 Oct 23 |
1.34000 -0.04 |
1.37 | 1.30 | 1.36 | 161,619 |
| 06 Oct 23 |
1.38000 +0.01 |
1.39 | 1.30 | 1.37 | 249,277 |
| 05 Oct 23 |
1.37000 +0.09 |
1.43 | 1.30 | 1.30 | 297,271 |
| 04 Oct 23 |
1.28500 -0.13 |
1.42 | 1.26 | 1.39 | 281,151 |
| 03 Oct 23 |
1.41000 +0.12 |
1.45 | 1.25 | 1.27 | 686,961 |
| 02 Oct 23 |
1.29000 -0.03 |
1.36 | 1.25 | 1.32 | 371,649 |
| 29 Sep 23 |
1.32000 -0.06 |
1.40 | 1.32 | 1.38 | 215,552 |
| 28 Sep 23 |
1.38000 +0.03 |
1.38 | 1.29 | 1.36 | 193,256 |
| 27 Sep 23 |
1.35000 +0.07 |
1.35 | 1.28 | 1.28 | 339,898 |
| 26 Sep 23 |
1.28000 -0.07 |
1.38 | 1.26 | 1.35 | 447,498 |
| 25 Sep 23 |
1.35000 -0.12 |
1.48 | 1.35 | 1.45 | 431,134 |
| 22 Sep 23 |
1.47000 -0.02 |
1.53 | 1.44 | 1.50 | 192,063 |
| 21 Sep 23 |
1.49000 -0.03 |
1.52 | 1.38 | 1.49 | 728,809 |
| 20 Sep 23 |
1.52000 -0.05 |
1.61 | 1.51 | 1.57 | 208,696 |
| 19 Sep 23 |
1.57000 +0.01 |
1.60 | 1.52 | 1.54 | 188,137 |
| 18 Sep 23 |
1.56000 +0.02 |
1.58 | 1.48 | 1.55 | 269,001 |
| 15 Sep 23 |
1.54000 -0.15 |
1.69 | 1.54 | 1.68 | 821,084 |
| 14 Sep 23 |
1.69000 +0.03 |
1.73 | 1.66 | 1.66 | 244,618 |
| 13 Sep 23 |
1.66000 +0.05 |
1.71 | 1.60 | 1.60 | 426,463 |
| 12 Sep 23 |
1.61000 -0.05 |
1.68 | 1.60 | 1.66 | 234,592 |
| 11 Sep 23 |
1.66000 +0.02 |
1.71 | 1.61 | 1.65 | 157,131 |
| 08 Sep 23 |
1.64000 +0.02 |
1.66 | 1.55 | 1.63 | 209,604 |
| 07 Sep 23 |
1.62000 -0.04 |
1.69 | 1.57 | 1.65 | 357,079 |
| 06 Sep 23 |
1.66000 -0.06 |
1.73 | 1.63 | 1.71 | 226,918 |
| 05 Sep 23 |
1.72000 -0.15 |
1.90 | 1.70 | 1.88 | 342,080 |
| 01 Sep 23 |
1.87000 +0.08 |
1.99 | 1.81 | 1.81 | 365,942 |
| 31 Aug 23 |
1.79000 -0.05 |
1.92 | 1.79 | 1.85 | 414,024 |
| 30 Aug 23 |
1.84000 +0.05 |
1.92 | 1.76 | 1.78 | 348,551 |
| 29 Aug 23 |
1.79000 +0.16 |
1.82 | 1.60 | 1.63 | 347,248 |
| 28 Aug 23 |
1.63000 -0.05 |
1.73 | 1.58 | 1.73 | 331,654 |
| 25 Aug 23 |
1.68000 +0.12 |
1.68 | 1.53 | 1.56 | 302,574 |
| 24 Aug 23 |
1.56000 -0.06 |
1.63 | 1.54 | 1.62 | 208,109 |
| 23 Aug 23 |
1.62000 +0.10 |
1.65 | 1.52 | 1.52 | 266,908 |
| 22 Aug 23 |
1.52000 -0.15 |
1.71 | 1.52 | 1.69 | 542,647 |
| 21 Aug 23 |
1.67000 -0.01 |
1.73 | 1.63 | 1.70 | 550,243 |
| 18 Aug 23 |
1.68000 +0.02 |
1.73 | 1.57 | 1.64 | 264,534 |
| 17 Aug 23 |
1.66000 +0.06 |
1.69 | 1.57 | 1.60 | 280,375 |
| 16 Aug 23 |
1.60000 -0.04 |
1.65 | 1.50 | 1.64 | 477,790 |
| 15 Aug 23 |
1.64000 -0.13 |
1.79 | 1.63 | 1.79 | 398,369 |
| 14 Aug 23 |
1.77000 +0.09 |
1.78 | 1.64 | 1.66 | 274,872 |
| 11 Aug 23 |
1.68000 -0.03 |
1.78 | 1.67 | 1.69 | 410,256 |
| 10 Aug 23 |
1.71000 -0.02 |
1.79 | 1.68 | 1.76 | 588,369 |
| 09 Aug 23 |
1.73000 -0.10 |
1.86 | 1.71 | 1.85 | 317,089 |
| 08 Aug 23 |
1.83000 +0.06 |
1.85 | 1.62 | 1.75 | 326,916 |
| 07 Aug 23 |
1.77000 -0.16 |
1.98 | 1.68 | 1.98 | 547,291 |
| 04 Aug 23 |
1.93000 -0.02 |
2.00 | 1.91 | 1.95 | 279,809 |
| 03 Aug 23 |
1.95000 -0.01 |
2.03 | 1.88 | 1.95 | 353,979 |
| 02 Aug 23 |
1.96000 -0.08 |
2.13 | 1.93 | 2.13 | 540,466 |
| 01 Aug 23 |
2.04000 -0.16 |
2.22 | 2.01 | 2.22 | 357,318 |
| 31 Jul 23 |
2.20000 +0.07 |
2.31 | 2.12 | 2.15 | 305,313 |
| 28 Jul 23 |
2.13000 +0.14 |
2.16 | 2.00 | 2.00 | 286,902 |
| 27 Jul 23 |
1.99000 -0.07 |
2.12 | 1.98 | 2.09 | 387,284 |
| 26 Jul 23 |
2.06000 -0.08 |
2.19 | 2.02 | 2.10 | 548,756 |
| 25 Jul 23 |
2.14000 -0.15 |
2.34 | 2.13 | 2.28 | 395,307 |
| 24 Jul 23 |
2.29000 -0.12 |
2.42 | 2.22 | 2.41 | 484,048 |
| 21 Jul 23 |
2.41000 +0.23 |
2.45 | 2.20 | 2.22 | 486,205 |
| 20 Jul 23 |
2.18000 -0.22 |
2.36 | 2.12 | 2.36 | 620,461 |
| 19 Jul 23 |
2.40000 +0.19 |
2.44 | 2.21 | 2.23 | 887,438 |
| 18 Jul 23 |
2.21000 +0.13 |
2.29 | 2.02 | 2.07 | 577,853 |
| 17 Jul 23 |
2.08000 +0.08 |
2.13 | 1.90 | 1.99 | 277,363 |
| 14 Jul 23 |
2.00000 -0.22 |
2.31 | 1.98 | 2.23 | 609,954 |
| 13 Jul 23 |
2.22000 +0.34 |
2.24 | 1.86 | 1.88 | 988,702 |
| 12 Jul 23 |
1.88000 +0.26 |
1.93 | 1.65 | 1.67 | 1,689,244 |
| 11 Jul 23 |
1.62000 +0.06 |
1.63 | 1.54 | 1.56 | 397,929 |
| 10 Jul 23 |
1.56000 +0.12 |
1.64 | 1.43 | 1.45 | 597,867 |
| 07 Jul 23 |
1.44000 +0.02 |
1.48 | 1.41 | 1.44 | 357,615 |
| 06 Jul 23 |
1.42000 -0.13 |
1.54 | 1.40 | 1.54 | 779,345 |
| 05 Jul 23 |
1.55000 +0.02 |
1.58 | 1.53 | 1.55 | 377,088 |
| 03 Jul 23 |
1.53000 +0.01 |
1.57 | 1.51 | 1.51 | 287,407 |
| 30 Jun 23 |
1.52000 -0.01 |
1.68 | 1.51 | 1.52 | 816,464 |
| 29 Jun 23 |
1.53000 -0.07 |
1.63 | 1.52 | 1.63 | 739,792 |
| 28 Jun 23 |
1.60000 -0.04 |
1.69 | 1.56 | 1.64 | 543,682 |
| 27 Jun 23 |
1.64000 -0.06 |
1.73 | 1.51 | 1.71 | 1,124,955 |
| 26 Jun 23 |
1.70000 -0.07 |
1.93 | 1.70 | 1.84 | 811,363 |
| 23 Jun 23 |
1.77000 -0.01 |
1.84 | 1.72 | 1.78 | 7,012,767 |
| 22 Jun 23 |
1.78500 +0.00 |
1.82 | 1.74 | 1.82 | 678,830 |
| 21 Jun 23 |
1.78000 -0.25 |
2.08 | 1.77 | 2.04 | 1,516,706 |
| 20 Jun 23 |
2.03000 +0.28 |
2.11 | 1.75 | 1.77 | 1,951,821 |
| 16 Jun 23 |
1.75000 +0.04 |
1.77 | 1.71 | 1.76 | 766,753 |
| 15 Jun 23 |
1.71000 +0.03 |
1.78 | 1.63 | 1.73 | 593,884 |
| 14 Jun 23 |
1.68000 -0.02 |
1.79 | 1.66 | 1.74 | 508,631 |
| 13 Jun 23 |
1.70000 +0.03 |
1.82 | 1.68 | 1.69 | 468,155 |
| 12 Jun 23 |
1.67000 -0.01 |
1.79 | 1.65 | 1.70 | 487,165 |
| 09 Jun 23 |
1.68000 -0.02 |
1.78 | 1.61 | 1.74 | 371,948 |
| 08 Jun 23 |
1.70000 -0.11 |
1.82 | 1.63 | 1.79 | 730,669 |
| 07 Jun 23 |
1.81000 +0.03 |
1.88 | 1.78 | 1.78 | 545,073 |
| 06 Jun 23 |
1.78000 -0.02 |
1.84 | 1.70 | 1.80 | 650,137 |
| 05 Jun 23 |
1.80000 -0.08 |
1.91 | 1.80 | 1.88 | 813,398 |
| 02 Jun 23 |
1.88000 +0.04 |
1.89 | 1.82 | 1.86 | 490,457 |
| 01 Jun 23 |
1.84000 -0.06 |
1.92 | 1.83 | 1.92 | 536,740 |
| 31 May 23 |
1.90000 -0.03 |
1.94 | 1.81 | 1.94 | 627,838 |
| 30 May 23 |
1.93000 +0.22 |
2.05 | 1.73 | 1.75 | 1,170,899 |
| 26 May 23 |
1.71000 +0.10 |
1.77 | 1.58 | 1.61 | 548,638 |
| 25 May 23 |
1.61000 -0.01 |
1.96 | 1.57 | 1.75 | 1,475,784 |
| 24 May 23 |
1.62000 -0.05 |
1.74 | 1.51 | 1.73 | 771,219 |
| 23 May 23 |
1.67000 -0.14 |
1.90 | 1.67 | 1.82 | 978,119 |
| 22 May 23 |
1.81000 +0.42 |
1.89 | 1.41 | 1.42 | 2,772,072 |
| 19 May 23 |
1.39000 +0.21 |
1.40 | 1.18 | 1.20 | 562,317 |
| 18 May 23 |
1.18000 -0.03 |
1.21 | 1.14 | 1.21 | 387,928 |
| 17 May 23 |
1.20500 +0.04 |
1.23 | 1.13 | 1.19 | 371,819 |
| 16 May 23 |
1.17000 -0.11 |
1.35 | 1.14 | 1.35 | 506,016 |
| 15 May 23 |
1.28000 +0.03 |
1.36 | 1.27 | 1.29 | 288,731 |
| 12 May 23 |
1.25000 +0.01 |
1.31 | 1.24 | 1.24 | 679,936 |
| 11 May 23 |
1.24000 -0.07 |
1.39 | 1.22 | 1.29 | 381,068 |
| 10 May 23 |
1.31000 -0.02 |
1.38 | 1.29 | 1.35 | 158,687 |
| 09 May 23 |
1.32500 -0.09 |
1.42 | 1.25 | 1.42 | 235,101 |
| 08 May 23 |
1.42000 +0.03 |
1.50 | 1.37 | 1.40 | 363,301 |
| 05 May 23 |
1.39000 +0.08 |
1.43 | 1.25 | 1.32 | 602,532 |
| 04 May 23 |
1.31000 +0.06 |
1.37 | 1.23 | 1.31 | 553,669 |
| 03 May 23 |
1.25000 -0.06 |
1.36 | 1.24 | 1.32 | 278,713 |
| 02 May 23 |
1.31000 +0.06 |
1.33 | 1.21 | 1.22 | 409,138 |
| 01 May 23 |
1.25000 -0.07 |
1.38 | 1.16 | 1.32 | 421,455 |
| 28 Apr 23 |
1.32000 -0.01 |
1.42 | 1.30 | 1.31 | 320,406 |
| 27 Apr 23 |
1.33000 -0.12 |
1.49 | 1.31 | 1.49 | 513,112 |
| 26 Apr 23 |
1.45000 +0.07 |
1.46 | 1.30 | 1.35 | 655,728 |
| 25 Apr 23 |
1.38500 -0.16 |
1.55 | 1.38 | 1.52 | 337,991 |
| 24 Apr 23 |
1.55000 -0.14 |
1.72 | 1.52 | 1.71 | 297,016 |
| 21 Apr 23 |
1.69000 -0.01 |
1.74 | 1.66 | 1.69 | 182,189 |
| 20 Apr 23 |
1.70000 -0.09 |
1.79 | 1.69 | 1.75 | 271,656 |
| 19 Apr 23 |
1.79000 -0.02 |
1.82 | 1.75 | 1.78 | 226,402 |
| 18 Apr 23 |
1.81000 -0.01 |
1.84 | 1.78 | 1.84 | 291,601 |
| 17 Apr 23 |
1.82000 +0.04 |
1.84 | 1.77 | 1.79 | 227,879 |
| 14 Apr 23 |
1.78500 -0.09 |
1.88 | 1.77 | 1.85 | 233,478 |
| 13 Apr 23 |
1.87000 +0.10 |
1.89 | 1.77 | 1.77 | 285,784 |
| 12 Apr 23 |
1.77000 -0.05 |
1.92 | 1.76 | 1.90 | 337,869 |
| 11 Apr 23 |
1.82000 +0.05 |
1.90 | 1.76 | 1.78 | 248,183 |
| 10 Apr 23 |
1.77000 +0.04 |
1.84 | 1.74 | 1.76 | 332,061 |
| 06 Apr 23 |
1.73000 +0.06 |
1.77 | 1.60 | 1.66 | 268,844 |
| 05 Apr 23 |
1.67000 -0.09 |
1.80 | 1.64 | 1.75 | 250,829 |
| 04 Apr 23 |
1.76000 -0.04 |
1.81 | 1.68 | 1.80 | 310,580 |
| 03 Apr 23 |
1.80000 +0.05 |
1.84 | 1.75 | 1.79 | 324,689 |
| 31 Mar 23 |
1.75000 +0.07 |
1.82 | 1.67 | 1.68 | 266,821 |
| 30 Mar 23 |
1.68000 -0.09 |
1.81 | 1.68 | 1.80 | 246,226 |
| 29 Mar 23 |
1.76500 +0.13 |
1.78 | 1.62 | 1.67 | 311,963 |
| 28 Mar 23 |
1.63000 -0.10 |
1.75 | 1.61 | 1.72 | 235,394 |
| 27 Mar 23 |
1.73000 +0.01 |
1.83 | 1.63 | 1.75 | 453,399 |
| 24 Mar 23 |
1.72000 +0.00 |
1.73 | 1.60 | 1.71 | 397,446 |
| 23 Mar 23 |
1.72000 +0.03 |
1.80 | 1.68 | 1.72 | 231,513 |
| 22 Mar 23 |
1.69000 -0.06 |
1.86 | 1.68 | 1.76 | 503,835 |
| 21 Mar 23 |
1.75000 +0.16 |
1.78 | 1.59 | 1.59 | 578,317 |
| 20 Mar 23 |
1.58500 +0.00 |
1.66 | 1.53 | 1.62 | 541,886 |
| 17 Mar 23 |
1.59000 -0.08 |
1.70 | 1.57 | 1.66 | 722,792 |
| 16 Mar 23 |
1.67500 -0.05 |
1.72 | 1.65 | 1.68 | 368,815 |
| 15 Mar 23 |
1.72000 -0.02 |
1.77 | 1.67 | 1.73 | 365,063 |
| 14 Mar 23 |
1.74500 -0.01 |
1.88 | 1.71 | 1.83 | 380,341 |
| 13 Mar 23 |
1.76000 -0.10 |
1.87 | 1.73 | 1.80 | 414,621 |
| 10 Mar 23 |
1.86000 -0.14 |
2.07 | 1.82 | 2.00 | 417,253 |
| 09 Mar 23 |
2.00000 -0.06 |
2.06 | 1.91 | 2.06 | 813,957 |
| 08 Mar 23 |
2.06000 -0.08 |
2.14 | 2.01 | 2.14 | 301,198 |
| 07 Mar 23 |
2.14000 +0.05 |
2.20 | 2.02 | 2.12 | 440,508 |
| 06 Mar 23 |
2.09000 -0.09 |
2.23 | 2.06 | 2.21 | 285,521 |
| 03 Mar 23 |
2.18000 +0.02 |
2.23 | 2.11 | 2.18 | 226,281 |
| 02 Mar 23 |
2.16000 +0.15 |
2.25 | 1.97 | 1.98 | 701,927 |
| 01 Mar 23 |
2.01000 -0.11 |
2.13 | 1.98 | 2.10 | 421,686 |
| 28 Feb 23 |
2.12000 -0.04 |
2.23 | 2.11 | 2.17 | 354,730 |
| 27 Feb 23 |
2.16000 -0.08 |
2.31 | 2.08 | 2.26 | 540,204 |
| 24 Feb 23 |
2.24000 -0.09 |
2.36 | 2.05 | 2.31 | 592,367 |
| 23 Feb 23 |
2.33000 -0.13 |
2.58 | 2.32 | 2.52 | 399,452 |
| 22 Feb 23 |
2.46000 +0.03 |
2.49 | 2.37 | 2.40 | 445,450 |
| 21 Feb 23 |
2.43000 -0.24 |
2.71 | 2.32 | 2.66 | 593,869 |
| 17 Feb 23 |
2.67000 +0.07 |
2.72 | 2.52 | 2.60 | 368,459 |
| 16 Feb 23 |
2.60000 -0.17 |
2.76 | 2.57 | 2.74 | 308,699 |
| 15 Feb 23 |
2.77000 +0.08 |
2.80 | 2.66 | 2.69 | 266,526 |
| 14 Feb 23 |
2.69000 +0.07 |
2.74 | 2.53 | 2.57 | 556,100 |
| 13 Feb 23 |
2.62000 +0.00 |
2.70 | 2.57 | 2.62 | 433,874 |
| 10 Feb 23 |
2.61500 -0.28 |
2.93 | 2.50 | 2.88 | 1,104,418 |
| 09 Feb 23 |
2.89500 -0.15 |
3.25 | 2.87 | 3.11 | 510,612 |
| 08 Feb 23 |
3.05000 -0.31 |
3.54 | 3.01 | 3.32 | 840,928 |
| 07 Feb 23 |
3.36000 -0.05 |
3.44 | 3.21 | 3.43 | 703,258 |
| 06 Feb 23 |
3.41000 +0.06 |
3.60 | 3.38 | 3.46 | 675,623 |
| 03 Feb 23 |
3.35000 -0.04 |
3.63 | 3.31 | 3.40 | 543,484 |
| 02 Feb 23 |
3.39000 +0.16 |
3.44 | 3.23 | 3.35 | 382,111 |
| 01 Feb 23 |
3.23000 +0.09 |
3.31 | 3.04 | 3.16 | 498,614 |
| 31 Jan 23 |
3.14000 +0.10 |
3.31 | 3.01 | 3.10 | 411,358 |
| 30 Jan 23 |
3.04000 -0.22 |
3.40 | 2.96 | 3.31 | 502,329 |
| 27 Jan 23 |
3.26000 -0.04 |
3.44 | 3.23 | 3.26 | 515,112 |
| 26 Jan 23 |
3.30000 +0.30 |
3.32 | 3.02 | 3.08 | 461,202 |
| 25 Jan 23 |
3.00000 -0.12 |
3.12 | 2.85 | 3.11 | 305,696 |
| 24 Jan 23 |
3.12000 +0.03 |
3.25 | 2.93 | 3.11 | 467,462 |
| 23 Jan 23 |
3.09000 +0.40 |
3.24 | 2.81 | 2.85 | 1,075,652 |
| 20 Jan 23 |
2.69000 +0.33 |
2.80 | 2.36 | 2.42 | 596,034 |
| 19 Jan 23 |
2.36000 -0.55 |
2.89 | 2.28 | 2.86 | 835,251 |
| 18 Jan 23 |
2.91000 +0.02 |
3.08 | 2.80 | 2.91 | 302,581 |
| 17 Jan 23 |
2.89000 +0.01 |
3.09 | 2.84 | 2.94 | 341,437 |
| 13 Jan 23 |
2.88000 +0.06 |
2.96 | 2.76 | 2.82 | 241,404 |
| 12 Jan 23 |
2.82000 +0.25 |
2.84 | 2.48 | 2.61 | 352,219 |
| 11 Jan 23 |
2.57000 +0.01 |
2.75 | 2.52 | 2.58 | 368,396 |
| 10 Jan 23 |
2.56000 +0.13 |
2.57 | 2.41 | 2.42 | 232,222 |
| 09 Jan 23 |
2.43000 +0.00 |
2.55 | 2.40 | 2.49 | 186,554 |
| 06 Jan 23 |
2.43000 +0.05 |
2.48 | 2.21 | 2.40 | 291,061 |
| 05 Jan 23 |
2.38000 -0.08 |
2.54 | 2.34 | 2.40 | 356,015 |
| 04 Jan 23 |
2.46000 +0.20 |
2.47 | 2.19 | 2.26 | 427,762 |
| 03 Jan 23 |
2.26000 +0.16 |
2.67 | 2.20 | 2.20 | 954,408 |
| 30 Dec 22 |
2.10000 -0.14 |
2.23 | 2.03 | 2.23 | 736,260 |
| 29 Dec 22 |
2.24000 +0.15 |
2.39 | 2.10 | 2.12 | 606,669 |
| 28 Dec 22 |
2.09000 +0.09 |
2.12 | 2.00 | 2.02 | 242,023 |
| 27 Dec 22 |
2.00000 -0.17 |
2.27 | 1.94 | 2.20 | 512,794 |
| 23 Dec 22 |
2.17000 -0.04 |
2.22 | 2.14 | 2.22 | 223,962 |
| 22 Dec 22 |
2.21500 -0.23 |
2.42 | 2.13 | 2.42 | 407,559 |
| 21 Dec 22 |
2.44000 +0.06 |
2.51 | 2.35 | 2.44 | 179,157 |
| 20 Dec 22 |
2.38000 +0.00 |
2.50 | 2.33 | 2.41 | 166,477 |
| 19 Dec 22 |
2.38000 -0.12 |
2.57 | 2.28 | 2.50 | 363,417 |
| 16 Dec 22 |
2.50000 -0.11 |
2.60 | 2.26 | 2.60 | 820,284 |
| 15 Dec 22 |
2.61000 -0.18 |
2.80 | 2.60 | 2.74 | 372,081 |
| 14 Dec 22 |
2.79000 +0.11 |
2.89 | 2.61 | 2.66 | 275,955 |
| 13 Dec 22 |
2.68000 -0.08 |
3.24 | 2.65 | 2.93 | 558,227 |
| 12 Dec 22 |
2.76000 +0.14 |
2.78 | 2.57 | 2.70 | 316,849 |
| 09 Dec 22 |
2.62000 -0.29 |
2.99 | 2.62 | 2.89 | 371,388 |
| 08 Dec 22 |
2.91000 +0.36 |
2.95 | 2.51 | 2.62 | 434,670 |
| 07 Dec 22 |
2.55000 +0.00 |
2.72 | 2.50 | 2.61 | 506,022 |
| 06 Dec 22 |
2.55000 +0.15 |
2.65 | 2.42 | 2.48 | 389,442 |
| 05 Dec 22 |
2.40000 -0.25 |
2.88 | 2.36 | 2.76 | 894,535 |
| 02 Dec 22 |
2.65000 +0.12 |
2.66 | 2.36 | 2.54 | 434,528 |
| 01 Dec 22 |
2.53000 +0.03 |
2.68 | 2.48 | 2.57 | 537,734 |
| 30 Nov 22 |
2.50000 +0.21 |
2.52 | 2.24 | 2.34 | 859,803 |
| 29 Nov 22 |
2.28500 -0.01 |
2.39 | 2.19 | 2.34 | 442,784 |
| 28 Nov 22 |
2.29500 +0.06 |
2.73 | 2.25 | 2.35 | 797,148 |
| 25 Nov 22 |
2.24000 +0.04 |
2.32 | 2.12 | 2.23 | 157,679 |
| 23 Nov 22 |
2.20000 +0.00 |
2.27 | 2.16 | 2.19 | 136,566 |
| 22 Nov 22 |
2.20000 -0.04 |
2.29 | 2.02 | 2.29 | 492,796 |
| 21 Nov 22 |
2.24000 -0.02 |
2.42 | 2.19 | 2.20 | 228,671 |
| 18 Nov 22 |
2.26000 -0.20 |
2.63 | 2.18 | 2.63 | 448,746 |
| 17 Nov 22 |
2.46000 -0.23 |
2.69 | 2.38 | 2.66 | 339,840 |
| 16 Nov 22 |
2.69000 -0.42 |
3.15 | 2.62 | 3.12 | 435,857 |
| 15 Nov 22 |
3.11500 +0.00 |
3.42 | 3.04 | 3.15 | 258,713 |
| 14 Nov 22 |
3.12000 -0.46 |
3.58 | 3.10 | 3.52 | 221,154 |
| 11 Nov 22 |
3.58000 +0.52 |
3.71 | 3.05 | 3.06 | 660,938 |
| 10 Nov 22 |
3.06000 -0.11 |
3.63 | 3.00 | 3.29 | 413,842 |
| 09 Nov 22 |
3.17000 +0.10 |
3.46 | 2.90 | 3.03 | 192,749 |
| 08 Nov 22 |
3.07000 +0.09 |
3.21 | 3.00 | 3.04 | 151,115 |
| 07 Nov 22 |
2.98000 +0.16 |
3.04 | 2.84 | 2.93 | 220,305 |
| 14 Oct 22 |
2.82000 -0.03 |
2.92 | 2.74 | 2.90 | 134,765 |
| 13 Oct 22 |
2.85000 -0.04 |
2.91 | 2.67 | 2.79 | 179,385 |
| 12 Oct 22 |
2.89000 +0.03 |
2.91 | 2.73 | 2.84 | 129,719 |
| 11 Oct 22 |
2.86000 -0.05 |
2.96 | 2.68 | 2.95 | 169,181 |
| 10 Oct 22 |
2.91000 +0.02 |
3.05 | 2.80 | 2.89 | 173,242 |
| 07 Oct 22 |
2.89000 -0.27 |
3.11 | 2.87 | 3.10 | 103,638 |
| 06 Oct 22 |
3.16000 +0.08 |
3.19 | 3.04 | 3.05 | 113,778 |
| 05 Oct 22 |
3.08000 -0.19 |
3.27 | 3.02 | 3.21 | 114,749 |
| 04 Oct 22 |
3.27000 +0.30 |
3.37 | 2.96 | 3.04 | 361,082 |
| 03 Oct 22 |
2.97000 -0.16 |
3.16 | 2.86 | 3.16 | 310,441 |
| 30 Sep 22 |
3.13000 +0.01 |
3.27 | 3.07 | 3.18 | 196,637 |
| 29 Sep 22 |
3.12000 -0.15 |
3.19 | 3.03 | 3.19 | 187,309 |
| 28 Sep 22 |
3.27000 +0.22 |
3.33 | 3.04 | 3.06 | 217,040 |
| 27 Sep 22 |
3.05000 +0.10 |
3.07 | 2.93 | 2.98 | 250,534 |
| 26 Sep 22 |
2.95000 -0.16 |
3.20 | 2.90 | 3.08 | 400,264 |
| 23 Sep 22 |
3.11000 -0.14 |
3.25 | 3.05 | 3.16 | 348,661 |
| 22 Sep 22 |
3.25000 -0.16 |
3.40 | 3.19 | 3.38 | 178,530 |
| 21 Sep 22 |
3.41000 -0.14 |
3.63 | 3.34 | 3.57 | 216,348 |
| 20 Sep 22 |
3.55000 -0.11 |
3.71 | 3.51 | 3.71 | 446,328 |
| 19 Sep 22 |
3.66000 -0.01 |
3.72 | 3.47 | 3.65 | 360,023 |
| 16 Sep 22 |
3.67000 -0.33 |
3.94 | 3.51 | 3.94 | 1,951,121 |
| 15 Sep 22 |
4.00000 -0.14 |
4.36 | 3.96 | 4.08 | 572,965 |
| 14 Sep 22 |
4.14000 -0.15 |
4.35 | 4.05 | 4.28 | 977,700 |
| 13 Sep 22 |
4.29000 -0.03 |
4.41 | 4.13 | 4.19 | 315,028 |
| 12 Sep 22 |
4.32000 +0.18 |
4.35 | 4.13 | 4.15 | 260,585 |
| 09 Sep 22 |
4.14000 +0.15 |
4.31 | 4.05 | 4.05 | 309,883 |
| 08 Sep 22 |
3.99000 +0.20 |
4.08 | 3.72 | 3.78 | 306,009 |
| 07 Sep 22 |
3.79000 +0.23 |
3.87 | 3.57 | 3.57 | 321,007 |
| 06 Sep 22 |
3.56000 +0.17 |
3.73 | 3.35 | 3.47 | 417,848 |
| 02 Sep 22 |
3.39000 -0.21 |
3.63 | 3.33 | 3.55 | 306,109 |
| 01 Sep 22 |
3.60000 +0.23 |
3.62 | 3.23 | 3.33 | 502,300 |
| 31 Aug 22 |
3.37000 +0.14 |
3.38 | 3.20 | 3.22 | 199,512 |
| 30 Aug 22 |
3.23000 -0.07 |
3.47 | 3.05 | 3.47 | 875,513 |
| 29 Aug 22 |
3.30000 -0.88 |
4.24 | 3.29 | 4.15 | 500,680 |
| 26 Aug 22 |
4.18000 -0.18 |
4.44 | 4.12 | 4.36 | 342,342 |
| 25 Aug 22 |
4.36000 -0.02 |
4.68 | 4.26 | 4.52 | 240,371 |
| 24 Aug 22 |
4.38000 +0.13 |
4.50 | 4.25 | 4.25 | 598,097 |
| 23 Aug 22 |
4.25000 +0.32 |
4.36 | 3.93 | 3.96 | 320,521 |
| 22 Aug 22 |
3.93000 -0.07 |
4.01 | 3.85 | 3.93 | 208,573 |
| 19 Aug 22 |
4.00000 -0.23 |
4.17 | 3.93 | 4.17 | 310,921 |
| 18 Aug 22 |
4.23000 -0.10 |
4.30 | 4.08 | 4.27 | 397,112 |
| 17 Aug 22 |
4.33000 -0.25 |
4.53 | 4.32 | 4.48 | 295,016 |
| 16 Aug 22 |
4.58000 -0.25 |
4.80 | 4.55 | 4.78 | 316,932 |
| 15 Aug 22 |
4.83000 +0.05 |
4.91 | 4.67 | 4.75 | 449,860 |
| 12 Aug 22 |
4.78000 -0.01 |
5.34 | 4.70 | 5.13 | 1,865,205 |
| 11 Aug 22 |
4.79000 +0.59 |
7.04 | 4.03 | 4.19 | 15,061,345 |
| 10 Aug 22 |
4.20000 +0.30 |
4.39 | 3.91 | 4.00 | 684,841 |
| 09 Aug 22 |
3.90000 +0.03 |
4.18 | 3.67 | 3.85 | 616,220 |
| 08 Aug 22 |
3.87000 +0.16 |
3.98 | 3.73 | 3.76 | 522,621 |
| 05 Aug 22 |
3.71000 +0.05 |
3.85 | 3.53 | 3.60 | 376,099 |
| 04 Aug 22 |
3.66000 +0.09 |
3.77 | 3.50 | 3.63 | 524,655 |
| 03 Aug 22 |
3.57000 +0.07 |
3.79 | 3.35 | 3.55 | 569,762 |
| 02 Aug 22 |
3.50000 +0.12 |
3.62 | 3.33 | 3.33 | 592,267 |
| 01 Aug 22 |
3.38000 +0.09 |
3.42 | 3.14 | 3.26 | 217,902 |
| 29 Jul 22 |
3.29000 -0.11 |
3.46 | 3.26 | 3.38 | 129,961 |
| 28 Jul 22 |
3.40000 +0.00 |
3.48 | 3.26 | 3.40 | 105,133 |
| 27 Jul 22 |
3.40000 +0.20 |
3.43 | 3.21 | 3.31 | 127,010 |
| 26 Jul 22 |
3.20000 -0.04 |
3.27 | 3.11 | 3.20 | 55,016 |
| 25 Jul 22 |
3.24000 -0.13 |
3.39 | 3.22 | 3.34 | 270,263 |
| 22 Jul 22 |
3.37000 -0.22 |
3.71 | 3.35 | 3.65 | 126,235 |
| 21 Jul 22 |
3.59000 -0.05 |
3.63 | 3.56 | 3.61 | 66,312 |
| 20 Jul 22 |
3.64000 +0.06 |
3.88 | 3.53 | 3.59 | 238,377 |
| 19 Jul 22 |
3.58000 +0.21 |
3.69 | 3.41 | 3.45 | 563,091 |
| 18 Jul 22 |
3.37000 -0.01 |
3.76 | 3.29 | 3.60 | 251,970 |
| 15 Jul 22 |
3.38000 +0.13 |
3.40 | 3.18 | 3.33 | 295,571 |
| 14 Jul 22 |
3.25000 +0.04 |
3.30 | 3.05 | 3.18 | 278,073 |
| 13 Jul 22 |
3.21000 +0.08 |
3.25 | 3.02 | 3.05 | 136,841 |
| 12 Jul 22 |
3.13000 -0.10 |
3.30 | 3.08 | 3.22 | 147,239 |
| 11 Jul 22 |
3.23000 -0.32 |
3.59 | 3.19 | 3.59 | 331,241 |
| 08 Jul 22 |
3.55000 +0.10 |
3.77 | 3.41 | 3.41 | 303,337 |
| 07 Jul 22 |
3.45000 +0.10 |
3.49 | 3.32 | 3.37 | 264,461 |
| 06 Jul 22 |
3.35000 -0.09 |
3.50 | 3.31 | 3.45 | 221,432 |
| 05 Jul 22 |
3.44000 +0.11 |
3.46 | 3.17 | 3.27 | 265,042 |
| 01 Jul 22 |
3.33000 +0.01 |
3.44 | 3.28 | 3.31 | 163,289 |
| 30 Jun 22 |
3.32000 -0.14 |
3.43 | 3.28 | 3.39 | 234,158 |
| 29 Jun 22 |
3.46000 -0.13 |
3.55 | 3.28 | 3.55 | 281,738 |
| 28 Jun 22 |
3.59000 -0.15 |
3.81 | 3.47 | 3.76 | 244,297 |
| 27 Jun 22 |
3.74000 -0.23 |
4.02 | 3.66 | 4.01 | 200,360 |
| 24 Jun 22 |
3.97000 +0.22 |
4.05 | 3.67 | 3.79 | 1,376,597 |
| 23 Jun 22 |
3.75000 +0.28 |
3.76 | 3.48 | 3.51 | 290,781 |
| 22 Jun 22 |
3.47000 +0.02 |
3.64 | 3.29 | 3.40 | 617,443 |
| 21 Jun 22 |
3.45000 -0.03 |
3.65 | 3.42 | 3.53 | 510,147 |
| 17 Jun 22 |
3.48000 +0.07 |
3.79 | 3.40 | 3.42 | 749,764 |
| 16 Jun 22 |
3.41000 -0.21 |
3.53 | 3.30 | 3.43 | 920,363 |
| 15 Jun 22 |
3.62000 +0.30 |
3.71 | 3.22 | 3.35 | 780,505 |
| 14 Jun 22 |
3.32000 +0.16 |
3.38 | 3.02 | 3.16 | 588,146 |
| 13 Jun 22 |
3.16000 +0.03 |
3.18 | 2.93 | 2.95 | 464,855 |
| 10 Jun 22 |
3.13000 -0.17 |
3.25 | 3.10 | 3.20 | 219,735 |
| 09 Jun 22 |
3.30000 -0.09 |
3.45 | 3.22 | 3.43 | 263,174 |
| 08 Jun 22 |
3.39000 +0.08 |
3.59 | 3.31 | 3.31 | 366,635 |
| 07 Jun 22 |
3.31000 -0.05 |
3.33 | 3.15 | 3.27 | 294,699 |
| 06 Jun 22 |
3.36000 -0.28 |
3.85 | 3.31 | 3.85 | 452,244 |
| 03 Jun 22 |
3.64000 -0.21 |
3.88 | 3.62 | 3.85 | 413,953 |
| 02 Jun 22 |
3.85000 +0.33 |
3.86 | 3.43 | 3.51 | 415,654 |
| 01 Jun 22 |
3.52000 -0.13 |
3.78 | 3.43 | 3.70 | 346,174 |
| 31 May 22 |
3.65000 -0.22 |
3.99 | 3.63 | 3.91 | 539,156 |
| 27 May 22 |
3.87000 +0.33 |
3.90 | 3.57 | 3.59 | 411,414 |
| 26 May 22 |
3.54000 +0.06 |
3.79 | 3.49 | 3.50 | 318,012 |
| 25 May 22 |
3.48000 +0.02 |
3.69 | 3.39 | 3.45 | 349,583 |
| 24 May 22 |
3.46000 -0.09 |
3.64 | 3.36 | 3.50 | 369,227 |
| 23 May 22 |
3.55000 +0.05 |
3.69 | 3.38 | 3.54 | 346,971 |
| 20 May 22 |
3.50000 -0.03 |
3.74 | 3.39 | 3.60 | 402,758 |
| 19 May 22 |
3.53000 +0.09 |
3.74 | 3.39 | 3.43 | 496,051 |
| 18 May 22 |
3.44000 -0.32 |
3.84 | 3.42 | 3.67 | 424,850 |
| 17 May 22 |
3.76000 +0.12 |
3.85 | 3.65 | 3.76 | 381,163 |
| 16 May 22 |
3.64000 -0.19 |
3.93 | 3.60 | 3.87 | 451,978 |
| 13 May 22 |
3.83000 +0.28 |
3.93 | 3.57 | 3.57 | 1,483,556 |
| 12 May 22 |
3.55000 +0.06 |
3.73 | 3.32 | 3.42 | 761,913 |
| 11 May 22 |
3.49000 -0.51 |
3.89 | 3.38 | 3.82 | 733,455 |
| 10 May 22 |
4.00000 -0.29 |
4.30 | 3.71 | 4.18 | 853,784 |
| 09 May 22 |
4.29000 -0.58 |
4.71 | 4.19 | 4.66 | 523,851 |
| 06 May 22 |
4.87000 -0.35 |
5.15 | 4.62 | 5.15 | 474,010 |
| 05 May 22 |
5.22000 -0.63 |
5.95 | 5.15 | 5.68 | 447,472 |
| 04 May 22 |
5.85000 -0.19 |
6.03 | 5.62 | 6.03 | 891,164 |
| 03 May 22 |
6.04000 -0.03 |
6.38 | 5.95 | 6.10 | 240,063 |
| 02 May 22 |
6.07000 +0.16 |
6.07 | 5.69 | 5.87 | 369,533 |
| 29 Apr 22 |
5.91000 -0.29 |
6.36 | 5.84 | 6.10 | 270,188 |
| 28 Apr 22 |
6.20000 -0.31 |
6.68 | 6.04 | 6.58 | 549,278 |
| 27 Apr 22 |
6.51000 -0.02 |
6.74 | 6.50 | 6.50 | 168,167 |
| 26 Apr 22 |
6.53000 -0.83 |
7.42 | 6.51 | 7.42 | 261,017 |
| 25 Apr 22 |
7.36000 +0.19 |
7.46 | 7.12 | 7.13 | 229,254 |
| 22 Apr 22 |
7.17000 -0.12 |
7.36 | 6.97 | 7.16 | 165,788 |
| 21 Apr 22 |
7.29000 -0.57 |
8.10 | 7.26 | 7.95 | 304,501 |
| 20 Apr 22 |
7.86000 +0.10 |
8.03 | 7.51 | 7.67 | 258,119 |
| 19 Apr 22 |
7.76000 +0.32 |
7.88 | 7.26 | 7.40 | 192,844 |
| 18 Apr 22 |
7.44000 -0.01 |
7.57 | 7.14 | 7.38 | 158,433 |
| 14 Apr 22 |
7.45000 -0.24 |
7.79 | 7.29 | 7.70 | 457,843 |
| 13 Apr 22 |
7.69000 +0.44 |
7.72 | 7.12 | 7.26 | 228,252 |
| 12 Apr 22 |
7.25000 +0.03 |
7.69 | 7.14 | 7.48 | 222,643 |
| 11 Apr 22 |
7.22000 -0.09 |
7.47 | 6.94 | 7.21 | 259,176 |
| 08 Apr 22 |
7.31000 -0.33 |
7.77 | 7.17 | 7.55 | 236,403 |
| 07 Apr 22 |
7.64000 -0.21 |
8.00 | 7.37 | 8.00 | 259,940 |
| 06 Apr 22 |
7.85000 -0.44 |
8.27 | 7.61 | 8.27 | 341,547 |
| 05 Apr 22 |
8.29000 -0.54 |
8.94 | 8.24 | 8.79 | 215,340 |
| 04 Apr 22 |
8.83000 +0.01 |
9.09 | 8.58 | 8.82 | 210,672 |
| 01 Apr 22 |
8.82000 +0.39 |
8.84 | 8.31 | 8.58 | 352,569 |
| 31 Mar 22 |
8.43000 -0.05 |
8.57 | 8.27 | 8.52 | 291,013 |
| 30 Mar 22 |
8.48000 +0.07 |
8.98 | 8.27 | 8.27 | 317,744 |
| 29 Mar 22 |
8.41000 +0.82 |
8.51 | 7.69 | 7.69 | 454,145 |
| 28 Mar 22 |
7.59000 -0.11 |
7.92 | 7.38 | 7.72 | 237,133 |
| 25 Mar 22 |
7.70000 -0.63 |
8.39 | 7.57 | 8.33 | 591,522 |
| 24 Mar 22 |
8.33000 +0.80 |
8.35 | 7.49 | 7.58 | 631,623 |
| 23 Mar 22 |
7.53000 +0.05 |
7.64 | 6.52 | 7.45 | 1,419,472 |
| 22 Mar 22 |
7.48000 +0.45 |
7.65 | 6.87 | 7.11 | 1,135,858 |
| 21 Mar 22 |
7.02500 -1.32 |
8.39 | 7.02 | 8.28 | 1,237,829 |
| 18 Mar 22 |
8.34000 -0.53 |
9.25 | 8.23 | 8.52 | 5,506,787 |
| 17 Mar 22 |
8.87000 +0.42 |
8.93 | 8.40 | 8.40 | 981,097 |
| 16 Mar 22 |
8.45000 +0.32 |
9.07 | 8.14 | 8.20 | 1,156,677 |
| 15 Mar 22 |
8.13000 +0.65 |
8.15 | 7.28 | 7.43 | 485,913 |
| 14 Mar 22 |
7.48000 -1.54 |
9.10 | 7.40 | 8.97 | 943,139 |
| 11 Mar 22 |
9.02000 +0.01 |
9.38 | 8.91 | 9.11 | 576,907 |
| 10 Mar 22 |
9.01000 +0.10 |
9.15 | 8.54 | 8.70 | 513,140 |
| 09 Mar 22 |
8.91000 +0.81 |
9.01 | 8.12 | 8.20 | 624,917 |
| 08 Mar 22 |
8.10000 -0.56 |
8.76 | 8.10 | 8.66 | 570,751 |
| 07 Mar 22 |
8.66000 +0.08 |
9.20 | 8.56 | 8.63 | 885,444 |
| 04 Mar 22 |
8.58000 -0.10 |
8.86 | 8.43 | 8.64 | 507,183 |
| 03 Mar 22 |
8.68000 -0.78 |
9.68 | 8.56 | 9.41 | 433,383 |
| 02 Mar 22 |
9.46000 +0.18 |
9.62 | 9.10 | 9.26 | 448,770 |
| 01 Mar 22 |
9.28000 -0.09 |
9.59 | 9.03 | 9.27 | 433,265 |
| 28 Feb 22 |
9.37000 +0.31 |
9.55 | 8.92 | 8.92 | 781,285 |
| 25 Feb 22 |
9.06000 +0.36 |
9.07 | 8.42 | 8.64 | 466,787 |
| 24 Feb 22 |
8.70500 +0.97 |
8.74 | 6.80 | 7.04 | 664,226 |
| 23 Feb 22 |
7.73000 -0.66 |
8.45 | 7.71 | 8.41 | 643,823 |
| 22 Feb 22 |
8.39000 +0.12 |
8.56 | 8.10 | 8.16 | 502,813 |
| 18 Feb 22 |
8.27500 -0.39 |
8.64 | 7.79 | 8.58 | 621,235 |
| 17 Feb 22 |
8.66000 -0.28 |
9.01 | 8.63 | 8.92 | 290,216 |
| 16 Feb 22 |
8.94000 +0.11 |
9.10 | 8.57 | 8.74 | 332,296 |
| 15 Feb 22 |
8.83000 +0.05 |
8.92 | 8.46 | 8.91 | 1,418,499 |
| 14 Feb 22 |
8.78000 -0.37 |
9.32 | 8.57 | 9.01 | 512,787 |
| 11 Feb 22 |
9.15000 +0.20 |
9.26 | 8.76 | 8.85 | 676,479 |
| 10 Feb 22 |
8.95000 +0.37 |
9.08 | 8.24 | 8.35 | 874,443 |
| 09 Feb 22 |
8.58000 +0.73 |
8.60 | 7.82 | 7.91 | 715,466 |
| 08 Feb 22 |
7.85000 +0.47 |
7.91 | 7.23 | 7.28 | 701,284 |
| 07 Feb 22 |
7.38000 +0.18 |
7.57 | 7.18 | 7.19 | 584,436 |
| 04 Feb 22 |
7.20000 +0.24 |
7.33 | 6.77 | 6.95 | 540,074 |
| 03 Feb 22 |
6.96000 -0.42 |
7.33 | 6.88 | 7.12 | 456,493 |
| 02 Feb 22 |
7.38000 +0.14 |
7.43 | 7.10 | 7.28 | 465,977 |
| 01 Feb 22 |
7.24000 +0.51 |
7.27 | 6.67 | 7.05 | 883,083 |
| 31 Jan 22 |
6.73000 +0.47 |
6.74 | 6.23 | 6.25 | 711,741 |
| 28 Jan 22 |
6.26000 +0.39 |
6.28 | 5.63 | 5.82 | 523,809 |
| 27 Jan 22 |
5.87000 -0.62 |
6.69 | 5.84 | 6.53 | 1,148,017 |
| 26 Jan 22 |
6.49000 +0.05 |
6.88 | 6.43 | 6.50 | 913,261 |
| 25 Jan 22 |
6.44000 -0.20 |
6.63 | 6.22 | 6.63 | 2,333,318 |
| 24 Jan 22 |
6.64000 -0.12 |
6.87 | 6.25 | 6.52 | 1,385,978 |
| 21 Jan 22 |
6.76000 -0.38 |
7.44 | 6.71 | 7.02 | 690,173 |
| 20 Jan 22 |
7.14000 +0.34 |
7.89 | 7.07 | 7.23 | 1,525,504 |
| 19 Jan 22 |
6.80000 +0.19 |
7.08 | 6.45 | 6.67 | 974,112 |
| 18 Jan 22 |
6.61000 -0.03 |
6.99 | 6.44 | 6.53 | 977,823 |
| 14 Jan 22 |
6.64000 -0.10 |
6.82 | 6.46 | 6.63 | 822,371 |
| 13 Jan 22 |
6.74000 -0.50 |
7.38 | 6.71 | 7.20 | 954,579 |
| 12 Jan 22 |
7.24000 -0.33 |
7.57 | 7.23 | 7.47 | 825,754 |
| 11 Jan 22 |
7.57000 +0.24 |
7.67 | 7.05 | 7.38 | 1,140,333 |
| 10 Jan 22 |
7.33000 +0.14 |
7.64 | 6.22 | 6.85 | 3,793,999 |
| 07 Jan 22 |
7.19000 +1.05 |
9.26 | 7.08 | 9.11 | 43,862,608 |
| 06 Jan 22 |
6.14000 -0.90 |
7.05 | 6.12 | 7.01 | 632,467 |
| 05 Jan 22 |
7.04000 -0.67 |
7.82 | 6.96 | 7.70 | 512,107 |
| 04 Jan 22 |
7.71000 -0.62 |
8.57 | 7.50 | 8.45 | 316,639 |
| 03 Jan 22 |
8.33000 +0.13 |
8.66 | 7.92 | 8.24 | 342,598 |
| 31 Dec 21 |
8.20000 -0.40 |
8.72 | 8.03 | 8.53 | 372,211 |
| 30 Dec 21 |
8.60000 +0.72 |
9.39 | 7.88 | 7.94 | 444,489 |
| 29 Dec 21 |
7.88000 -0.22 |
8.09 | 7.60 | 8.08 | 197,942 |
| 28 Dec 21 |
8.10000 -0.19 |
8.36 | 7.80 | 8.36 | 266,913 |
| 27 Dec 21 |
8.29000 -0.38 |
9.06 | 8.22 | 9.06 | 172,113 |
| 23 Dec 21 |
8.67000 -0.14 |
8.89 | 8.45 | 8.81 | 352,670 |
| 22 Dec 21 |
8.81000 -0.25 |
9.21 | 8.68 | 9.10 | 351,150 |
| 21 Dec 21 |
9.06000 +0.08 |
9.30 | 8.41 | 9.12 | 486,850 |
| 20 Dec 21 |
8.98000 -0.50 |
9.68 | 8.65 | 9.50 | 441,160 |
| 17 Dec 21 |
9.48000 +0.13 |
10.20 | 9.00 | 9.18 | 1,966,009 |
| 16 Dec 21 |
9.35000 -0.83 |
10.55 | 9.08 | 10.30 | 372,869 |
| 15 Dec 21 |
10.18000 +0.11 |
10.37 | 9.31 | 10.14 | 277,054 |
| 14 Dec 21 |
10.07000 -0.43 |
10.74 | 9.69 | 10.23 | 151,453 |
| 13 Dec 21 |
10.50000 +0.32 |
10.81 | 10.04 | 10.20 | 170,931 |
| 10 Dec 21 |
10.18000 -0.38 |
11.10 | 9.96 | 10.62 | 131,477 |
| 09 Dec 21 |
10.56000 -0.93 |
11.70 | 10.42 | 11.34 | 160,939 |
| 08 Dec 21 |
11.49000 +0.48 |
11.91 | 10.59 | 10.94 | 150,949 |
| 07 Dec 21 |
11.01000 +0.77 |
11.53 | 10.25 | 10.50 | 149,667 |
| 06 Dec 21 |
10.24000 +0.38 |
10.58 | 9.30 | 9.96 | 302,068 |
| 03 Dec 21 |
9.86000 -0.70 |
11.00 | 9.67 | 10.61 | 216,993 |
| 02 Dec 21 |
10.56000 +0.07 |
10.93 | 10.03 | 10.49 | 188,141 |
| 01 Dec 21 |
10.49000 -0.06 |
11.58 | 10.46 | 10.78 | 148,414 |
| 30 Nov 21 |
10.55000 -0.47 |
11.38 | 10.05 | 11.15 | 141,774 |
| 29 Nov 21 |
11.02000 +0.01 |
11.43 | 10.50 | 11.41 | 223,701 |
| 26 Nov 21 |
11.01000 -0.23 |
11.46 | 10.65 | 11.12 | 102,012 |
| 24 Nov 21 |
11.24000 +0.49 |
11.30 | 10.02 | 10.88 | 128,264 |
| 23 Nov 21 |
10.75000 +0.25 |
10.96 | 10.26 | 10.41 | 158,480 |
| 22 Nov 21 |
10.50000 -0.55 |
11.53 | 10.33 | 11.18 | 205,829 |
| 19 Nov 21 |
11.05000 -0.02 |
11.32 | 10.96 | 11.06 | 123,049 |
| 18 Nov 21 |
11.07000 -1.27 |
12.38 | 11.01 | 12.36 | 200,467 |
| 17 Nov 21 |
12.34000 +0.27 |
12.61 | 12.06 | 12.14 | 155,100 |
| 16 Nov 21 |
12.07000 +0.74 |
12.15 | 11.06 | 11.08 | 172,597 |
| 15 Nov 21 |
11.33000 +0.15 |
11.41 | 10.75 | 11.41 | 255,520 |
| 12 Nov 21 |
11.18000 -1.78 |
12.90 | 11.05 | 12.90 | 271,835 |
| 11 Nov 21 |
12.96000 +0.07 |
13.35 | 12.30 | 13.09 | 239,226 |
| 10 Nov 21 |
12.89000 -1.34 |
13.39 | 10.68 | 13.21 | 731,033 |
| 09 Nov 21 |
14.23000 -3.80 |
17.00 | 13.33 | 16.13 | 447,199 |
| 08 Nov 21 |
18.03000 +1.15 |
18.12 | 16.49 | 17.11 | 253,305 |
| 05 Nov 21 |
16.88000 -0.14 |
17.24 | 16.31 | 17.17 | 86,269 |
| 04 Nov 21 |
17.02000 -0.25 |
17.52 | 16.33 | 17.27 | 143,212 |
| 03 Nov 21 |
17.27000 +1.10 |
17.34 | 15.13 | 16.17 | 177,580 |
| 02 Nov 21 |
16.17000 +0.62 |
16.45 | 15.29 | 15.53 | 128,244 |
| 01 Nov 21 |
15.55000 +0.88 |
15.75 | 14.54 | 14.80 | 134,059 |
| 29 Oct 21 |
14.67000 +0.37 |
14.90 | 13.95 | 14.15 | 143,137 |
| 28 Oct 21 |
14.30000 +0.47 |
14.50 | 13.21 | 13.93 | 134,951 |
| 27 Oct 21 |
13.83000 +0.92 |
14.34 | 12.69 | 12.69 | 315,862 |
| 26 Oct 21 |
12.91000 +1.09 |
13.08 | 11.48 | 11.84 | 187,805 |
| 25 Oct 21 |
11.82000 +0.17 |
12.17 | 11.36 | 11.51 | 80,376 |
| 22 Oct 21 |
11.65000 -0.21 |
12.43 | 11.41 | 11.78 | 124,540 |
| 21 Oct 21 |
11.86000 +0.67 |
11.99 | 10.80 | 11.13 | 109,125 |
| 20 Oct 21 |
11.19000 -0.45 |
11.84 | 11.01 | 11.84 | 112,134 |
| 19 Oct 21 |
11.64000 +0.73 |
11.82 | 10.81 | 10.81 | 173,181 |
| 18 Oct 21 |
10.91000 +0.28 |
11.15 | 10.22 | 10.50 | 114,703 |
| 15 Oct 21 |
10.63000 +0.04 |
11.28 | 10.32 | 10.98 | 62,721 |
| 14 Oct 21 |
10.59000 +0.17 |
11.15 | 10.42 | 10.59 | 68,290 |
| 13 Oct 21 |
10.42000 +0.41 |
11.01 | 10.14 | 10.14 | 113,622 |
| 12 Oct 21 |
10.01000 +0.06 |
10.34 | 9.62 | 10.04 | 99,797 |
| 11 Oct 21 |
9.95000 -0.08 |
10.45 | 9.62 | 10.16 | 170,566 |
| 08 Oct 21 |
10.03000 -0.73 |
11.59 | 10.01 | 10.81 | 140,371 |
| 07 Oct 21 |
10.76000 -0.78 |
12.49 | 10.65 | 11.67 | 329,422 |
| 06 Oct 21 |
11.54000 +0.51 |
11.90 | 10.42 | 10.89 | 101,618 |
| 05 Oct 21 |
11.03000 +0.15 |
11.31 | 10.40 | 10.89 | 448,957 |
| 04 Oct 21 |
10.88000 -1.54 |
12.71 | 10.71 | 12.31 | 458,002 |
| 01 Oct 21 |
12.42000 +0.79 |
12.48 | 11.11 | 11.73 | 355,844 |
| 30 Sep 21 |
11.63000 +0.15 |
12.24 | 11.51 | 11.57 | 207,019 |
| 29 Sep 21 |
11.48000 +0.60 |
11.85 | 10.90 | 11.00 | 253,579 |
| 28 Sep 21 |
10.88000 -0.80 |
11.80 | 10.51 | 11.51 | 383,806 |
| 27 Sep 21 |
11.68000 +0.37 |
11.89 | 10.80 | 11.21 | 285,866 |
| 24 Sep 21 |
11.31000 -0.15 |
11.55 | 11.08 | 11.26 | 229,214 |
| 23 Sep 21 |
11.46000 +0.34 |
11.63 | 10.92 | 11.10 | 168,319 |
| 22 Sep 21 |
11.12000 +0.75 |
11.59 | 10.18 | 10.39 | 299,822 |
| 21 Sep 21 |
10.37000 -0.60 |
11.18 | 10.21 | 11.11 | 345,447 |
| 20 Sep 21 |
10.97000 -1.00 |
11.84 | 10.31 | 11.72 | 521,387 |
| 17 Sep 21 |
11.97000 -0.67 |
13.20 | 11.67 | 13.20 | 1,929,759 |
| 16 Sep 21 |
12.64000 -1.33 |
14.29 | 12.27 | 14.00 | 392,860 |
| 15 Sep 21 |
13.97000 -0.25 |
14.95 | 13.91 | 14.31 | 322,230 |
| 14 Sep 21 |
14.22000 +0.00 |
14.78 | 13.82 | 14.32 | 276,211 |
| 13 Sep 21 |
14.22000 +0.18 |
14.37 | 13.75 | 14.01 | 176,613 |
| 10 Sep 21 |
14.04000 -0.26 |
14.53 | 13.69 | 14.27 | 231,037 |
| 09 Sep 21 |
14.30000 +0.02 |
14.70 | 13.68 | 14.50 | 348,225 |
| 08 Sep 21 |
14.28000 -2.97 |
17.38 | 14.09 | 17.21 | 645,466 |
| 07 Sep 21 |
17.25000 -2.83 |
20.94 | 17.05 | 20.03 | 476,268 |
| 03 Sep 21 |
20.08000 +0.67 |
20.44 | 19.01 | 19.32 | 114,441 |
| 02 Sep 21 |
19.41000 +0.53 |
19.59 | 18.67 | 19.07 | 95,349 |
| 01 Sep 21 |
18.88000 +0.10 |
19.39 | 18.17 | 18.94 | 223,925 |
| 31 Aug 21 |
18.78000 +0.57 |
19.64 | 18.27 | 18.41 | 212,085 |
| 30 Aug 21 |
18.21000 -1.59 |
20.40 | 17.00 | 19.85 | 407,924 |
| 27 Aug 21 |
19.80000 -1.77 |
21.93 | 19.79 | 21.44 | 166,863 |
| 26 Aug 21 |
21.57000 +1.72 |
21.80 | 19.95 | 19.99 | 256,602 |
| 25 Aug 21 |
19.85000 -2.77 |
22.48 | 19.85 | 22.48 | 221,097 |
| 24 Aug 21 |
22.62000 +0.23 |
23.28 | 22.06 | 22.17 | 166,545 |
| 23 Aug 21 |
22.39000 -0.13 |
23.62 | 22.09 | 22.78 | 207,479 |
| 20 Aug 21 |
22.52000 +2.02 |
23.13 | 20.01 | 20.67 | 219,432 |
| 19 Aug 21 |
20.50000 -0.02 |
21.29 | 20.00 | 20.38 | 374,760 |
| 18 Aug 21 |
20.52000 +1.02 |
21.08 | 19.03 | 19.17 | 263,727 |
| 17 Aug 21 |
19.50000 -1.59 |
22.67 | 19.35 | 20.97 | 551,675 |
| 16 Aug 21 |
21.09000 -3.92 |
24.51 | 19.80 | 24.50 | 696,893 |
| 13 Aug 21 |
25.01000 +1.16 |
25.39 | 23.65 | 23.97 | 336,368 |
| 12 Aug 21 |
23.85000 +0.03 |
26.00 | 23.69 | 24.07 | 242,131 |
| 11 Aug 21 |
23.82000 -2.75 |
26.79 | 23.72 | 26.79 | 191,049 |
| 10 Aug 21 |
26.57000 -0.98 |
27.84 | 26.03 | 27.36 | 224,833 |
| 09 Aug 21 |
27.55000 +0.70 |
28.28 | 26.75 | 27.24 | 231,992 |
| 06 Aug 21 |
26.85000 +0.81 |
27.30 | 25.40 | 25.83 | 185,171 |
| 05 Aug 21 |
26.04000 +0.84 |
26.73 | 23.70 | 24.83 | 309,975 |
| 04 Aug 21 |
25.20000 -5.09 |
31.53 | 24.88 | 31.53 | 509,893 |
| 03 Aug 21 |
30.29000 +1.00 |
31.39 | 29.00 | 29.50 | 212,896 |
| 02 Aug 21 |
29.29000 +0.81 |
29.98 | 28.76 | 28.76 | 306,646 |
| 30 Jul 21 |
28.48000 -0.06 |
29.58 | 27.26 | 29.42 | 201,256 |
| 29 Jul 21 |
28.54000 +4.04 |
29.21 | 24.93 | 25.04 | 376,081 |
| 28 Jul 21 |
24.50000 +1.30 |
24.75 | 22.85 | 23.10 | 1,213,535 |
| 27 Jul 21 |
23.20000 -0.29 |
23.78 | 22.00 | 23.63 | 584,254 |
| 26 Jul 21 |
23.49000 +0.60 |
24.81 | 23.00 | 23.20 | 642,508 |
| 23 Jul 21 |
22.89000 +1.30 |
24.00 | 21.50 | 22.00 | 664,306 |
| 22 Jul 21 |
21.59000 +0.00 |
22.89 | 20.88 | 21.00 | 2,545,378 |